ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005390/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184600,156956410,2185,2185,2185,2185,1648
20250318,184500,156956410,2185,2185,2185,2185,0
20250318,184400,156956410,2185,2185,2185,2185,0
20250318,184300,156956410,2185,2185,2185,2185,0
20250318,184200,156956410,2185,2185,2185,2185,0
20250318,184100,156956410,2185,2185,2185,2185,0
20250318,184000,156956410,2185,2185,2185,2185,0
20250318,183900,156956410,2185,2185,2185,2185,0
20250318,183800,156956410,2185,2185,2185,2185,0
20250318,183700,156956410,2185,2185,2185,2185,0
20250318,183600,156956410,2185,2185,2185,2185,0
20250318,183500,156956410,2185,2185,2185,2185,0
20250318,183400,156956410,2185,2185,2185,2185,0
20250318,183300,156956410,2185,2185,2185,2185,0
20250318,183200,156956410,2185,2185,2185,2185,0
20250318,183100,156956410,2185,2185,2185,2185,0
20250318,183000,156956410,2185,2185,2185,2185,0
20250318,182900,156956410,2185,2185,2185,2185,0
20250318,182800,156956410,2185,2185,2185,2185,0
20250318,182700,156956410,2185,2185,2185,2185,0
20250318,182600,156956410,2185,2185,2185,2185,0
20250318,182500,156956410,2185,2185,2185,2185,0
20250318,182400,156956410,2185,2185,2185,2185,0
20250318,182300,156956410,2185,2185,2185,2185,0
20250318,182200,156956410,2185,2185,2185,2185,0
20250318,182100,156956410,2185,2185,2185,2185,0
20250318,182000,156956410,2185,2185,2185,2185,0
20250318,181900,156956410,2185,2185,2185,2185,0
20250318,181800,156956410,2185,2185,2185,2185,0
20250318,181700,156956410,2185,2185,2185,2185,0
20250318,181600,156956410,2185,2185,2185,2185,1648
20250318,181500,156956410,2185,2185,2185,2185,0
20250318,181400,156956410,2185,2185,2185,2185,0
20250318,181300,156956410,2185,2185,2185,2185,0
20250318,181200,156956410,2185,2185,2185,2185,0
20250318,181100,156956410,2185,2185,2185,2185,0
20250318,181000,156956410,2185,2185,2185,2185,0
20250318,180900,156956410,2185,2185,2185,2185,0
20250318,180800,156956410,2185,2185,2185,2185,0
20250318,180700,156956410,2185,2185,2185,2185,0
20250318,180600,156956410,2185,2185,2185,2185,0
20250318,180500,156956410,2185,2185,2185,2185,0
20250318,180400,156956410,2185,2185,2185,2185,0
20250318,180300,156956410,2185,2185,2185,2185,0
20250318,180200,156956410,2185,2185,2185,2185,0
20250318,180100,156956410,2185,2185,2185,2185,0
20250318,180000,156956410,2185,2185,2185,2185,0
20250318,175900,156956410,2185,2185,2185,2185,0
20250318,175800,156956410,2185,2185,2185,2185,0
20250318,175700,156956410,2185,2185,2185,2185,0
20250318,175600,156956410,2185,2185,2185,2185,0
20250318,175500,156956410,2185,2185,2185,2185,0
20250318,175400,156956410,2185,2185,2185,2185,0
20250318,175300,156956410,2185,2185,2185,2185,0
20250318,175200,156956410,2185,2185,2185,2185,0
20250318,175100,156956410,2185,2185,2185,2185,0
20250318,175000,156956410,2185,2185,2185,2185,0
20250318,174900,156956410,2185,2185,2185,2185,0
20250318,174800,156956410,2185,2185,2185,2185,0
20250318,174700,156956410,2185,2185,2185,2185,0
20250318,174600,156956410,2185,2185,2185,2185,1648
20250318,174500,156956410,2185,2185,2185,2185,0
20250318,174400,156956410,2185,2185,2185,2185,0
20250318,174300,156956410,2185,2185,2185,2185,0
20250318,174200,156956410,2185,2185,2185,2185,0
20250318,174100,156956410,2185,2185,2185,2185,0
20250318,174000,156956410,2185,2185,2185,2185,0
20250318,173900,156956410,2185,2185,2185,2185,0
20250318,173800,156956410,2185,2185,2185,2185,0
20250318,173700,156956410,2185,2185,2185,2185,0
20250318,173600,156956410,2185,2185,2185,2185,0
20250318,173500,156956410,2185,2185,2185,2185,0
20250318,173400,156956410,2185,2185,2185,2185,0
20250318,173300,156956410,2185,2185,2185,2185,0
20250318,173200,156956410,2185,2185,2185,2185,0
20250318,173100,156956410,2185,2185,2185,2185,0
20250318,173000,156956410,2185,2185,2185,2185,0
20250318,172900,156956410,2185,2185,2185,2185,0
20250318,172800,156956410,2185,2185,2185,2185,0
20250318,172700,156956410,2185,2185,2185,2185,0
20250318,172600,156956410,2185,2185,2185,2185,0
20250318,172500,156956410,2185,2185,2185,2185,0
20250318,172400,156956410,2185,2185,2185,2185,0
20250318,172300,156956410,2185,2185,2185,2185,0
20250318,172200,156956410,2185,2185,2185,2185,0
20250318,172100,156956410,2185,2185,2185,2185,0
20250318,172000,156956410,2185,2185,2185,2185,0
20250318,171900,156956410,2185,2185,2185,2185,0
20250318,171800,156956410,2185,2185,2185,2185,0
20250318,171700,156956410,2185,2185,2185,2185,0
20250318,171600,156956410,2185,2185,2185,2185,1648
20250318,171500,156956410,2185,2185,2185,2185,0
20250318,171400,156956410,2185,2185,2185,2185,0
20250318,171300,156956410,2185,2185,2185,2185,0
20250318,171200,156956410,2185,2185,2185,2185,0
20250318,171100,156956410,2185,2185,2185,2185,0
20250318,171000,156956410,2185,2185,2185,2185,0
20250318,170900,156956410,2185,2185,2185,2185,0
20250318,170800,156956410,2185,2185,2185,2185,0
20250318,170700,156956410,2185,2185,2185,2185,0
20250318,170600,156956410,2185,2185,2185,2185,0
20250318,170500,156956410,2185,2185,2185,2185,0
20250318,170400,156956410,2185,2185,2185,2185,0
20250318,170300,156956410,2185,2185,2185,2185,0
20250318,170200,156956410,2185,2185,2185,2185,0
20250318,170100,156956410,2185,2185,2185,2185,0
20250318,170000,156956410,2185,2185,2185,2185,0
20250318,165900,156956410,2185,2185,2185,2185,0
20250318,165800,156956410,2185,2185,2185,2185,0
20250318,165700,156956410,2185,2185,2185,2185,0
20250318,165600,156956410,2185,2185,2185,2185,0
20250318,165500,156956410,2185,2185,2185,2185,0
20250318,165400,156956410,2185,2185,2185,2185,0
20250318,165300,156956410,2185,2185,2185,2185,0
20250318,165200,156956410,2185,2185,2185,2185,0
20250318,165100,156956410,2185,2185,2185,2185,0
20250318,165000,156956410,2185,2185,2185,2185,0
20250318,164900,156956410,2185,2185,2185,2185,0
20250318,164800,156956410,2185,2185,2185,2185,0
20250318,164700,156956410,2185,2185,2185,2185,0
20250318,164600,156956410,2185,2185,2185,2185,1648
20250318,164500,156956410,2185,2185,2185,2185,0
20250318,164400,156956410,2185,2185,2185,2185,0
20250318,164300,156956410,2185,2185,2185,2185,0
20250318,164200,156956410,2185,2185,2185,2185,0
20250318,164100,156956410,2185,2185,2185,2185,0
20250318,164000,156956410,2185,2185,2185,2185,0
20250318,163900,156956410,2185,2185,2185,2185,0
20250318,163800,156956410,2185,2185,2185,2185,0
20250318,163700,156956410,2185,2185,2185,2185,0
20250318,163600,156956410,2185,2185,2185,2185,0
20250318,163500,156956410,2185,2185,2185,2185,0
20250318,163400,156956410,2185,2185,2185,2185,0
20250318,163300,156956410,2185,2185,2185,2185,0
20250318,163200,156956410,2185,2185,2185,2185,0
20250318,163100,156956410,2185,2185,2185,2185,0
20250318,163000,156956410,2185,2185,2185,2185,0
20250318,162900,156956410,2185,2185,2185,2185,0
20250318,162800,156956410,2185,2185,2185,2185,0
20250318,162700,156956410,2185,2185,2185,2185,0
20250318,162600,156956410,2185,2185,2185,2185,0
20250318,162500,156956410,2185,2185,2185,2185,0
20250318,162400,156956410,2185,2185,2185,2185,0
20250318,162300,156956410,2185,2185,2185,2185,0
20250318,162200,156956410,2185,2185,2185,2185,0
20250318,162100,156956410,2185,2185,2185,2185,0
20250318,162000,156956410,2185,2185,2185,2185,0
20250318,161900,156956410,2185,2185,2185,2185,0
20250318,161800,156956410,2185,2185,2185,2185,0
20250318,161700,156956410,2185,2185,2185,2185,0
20250318,161600,156956410,2185,2185,2185,2185,1648
20250318,161500,156956410,2185,2185,2185,2185,0
20250318,161400,156956410,2185,2185,2185,2185,0
20250318,161300,156956410,2185,2185,2185,2185,0
20250318,161200,156956410,2185,2185,2185,2185,0
20250318,161100,156956410,2185,2185,2185,2185,0
20250318,161000,156956410,2185,2185,2185,2185,0
20250318,160900,156956410,2185,2185,2185,2185,0
20250318,160800,156956410,2185,2185,2185,2185,0
20250318,160700,156956410,2185,2185,2185,2185,0
20250318,160600,156956410,2185,2185,2185,2185,0
20250318,160500,156956410,2185,2185,2185,2185,0
20250318,160400,156956410,2185,2185,2185,2185,0
20250318,160300,156956410,2185,2185,2185,2185,0
20250318,160200,156956410,2185,2185,2185,2185,0
20250318,160100,156956410,2185,2185,2185,2185,0
20250318,160000,156956410,2185,2185,2185,2185,0
20250318,155900,156956410,2185,2185,2185,2185,0
20250318,155800,156956410,2185,2185,2185,2185,0
20250318,155700,156956410,2185,2185,2185,2185,0
20250318,155600,156956410,2185,2185,2185,2185,0
20250318,155500,156956410,2185,2185,2185,2185,0
20250318,155400,156956410,2185,2185,2185,2185,0
20250318,155300,156956410,2185,2185,2185,2185,0
20250318,155200,156956410,2185,2185,2185,2185,0
20250318,155100,156956410,2185,2185,2185,2185,0
20250318,155000,156956410,2185,2185,2185,2185,0
20250318,154900,156956410,2185,2185,2185,2185,0
20250318,154800,156956410,2185,2185,2185,2185,0
20250318,154700,156956410,2185,2185,2185,2185,0
20250318,154600,156956410,2185,2185,2185,2185,1648
20250318,154500,156956410,2185,2185,2185,2185,0
20250318,154400,156956410,2185,2185,2185,2185,0
20250318,154300,156956410,2185,2185,2185,2185,0
20250318,154200,156956410,2185,2185,2185,2185,0
20250318,154100,156956410,2185,2185,2185,2185,0
20250318,154000,156956410,2185,2185,2185,2185,0
20250318,153900,156956410,2185,2185,2185,2185,0
20250318,153800,156956410,2185,2185,2185,2185,0
20250318,153700,156956410,2185,2185,2185,2185,0
20250318,153600,156956410,2185,2185,2185,2185,0
20250318,153500,156956410,2185,2185,2185,2185,0
20250318,153400,156956410,2185,2185,2185,2185,0
20250318,153300,156956410,2185,2185,2185,2185,0
20250318,153200,156956410,2185,2185,2185,2185,0
20250318,153100,156956410,2185,2185,2185,2185,0
20250318,153000,156956410,2185,2185,2185,2185,1648
20250318,152900,153355530,2185,2185,2185,2185,0
20250318,152800,153355530,2185,2185,2185,2185,0
20250318,152700,153355530,2185,2185,2185,2185,0
20250318,152600,153355530,2185,2185,2185,2185,0
20250318,152500,153355530,2185,2185,2185,2185,0
20250318,152400,153355530,2185,2185,2185,2185,0
20250318,152300,153355530,2185,2185,2185,2185,0
20250318,152200,153355530,2185,2185,2185,2185,0
20250318,152100,153355530,2185,2185,2185,2185,0
20250318,152000,153355530,2185,2185,2185,2185,0
20250318,151900,153355530,2185,2185,2185,2185,0
20250318,151800,153355530,2185,2185,2185,2185,0
20250318,151700,153355530,2185,2185,2185,2185,16
20250318,151600,153320570,2185,2185,2185,2185,51
20250318,151500,153209135,2190,2187,2190,2175,971
20250318,151400,151093912,2187,2187,2187,2187,1
20250318,151300,151091725,2180,2187,2187,2180,552
20250318,151200,149887847,2195,2195,2195,2195,0
20250318,151100,149887847,2195,2195,2195,2195,0
20250318,151000,149887847,2195,2195,2195,2195,0
20250318,150900,149887847,2195,2195,2195,2195,0
20250318,150800,149887847,2195,2195,2195,2195,0
20250318,150700,149887847,2195,2195,2195,2195,0
20250318,150600,149887847,2195,2180,2195,2170,4110
20250318,150500,140955715,2200,2180,2200,2180,249
20250318,150400,140412865,2180,2180,2180,2180,1
20250318,150300,140410685,2200,2200,2200,2200,2
20250318,150200,140406285,2200,2190,2200,2190,4
20250318,150100,140397495,2200,2200,2200,2200,0
20250318,150000,140397495,2200,2190,2200,2190,14001
20250318,145900,109625380,2185,2185,2185,2185,68
20250318,145800,109476800,2182,2182,2182,2182,1
20250318,145700,109474618,2190,2190,2190,2190,0
20250318,145600,109474618,2190,2190,2190,2190,0
20250318,145500,109474618,2190,2190,2190,2190,0
20250318,145400,109474618,2190,2190,2190,2190,0
20250318,145300,109474618,2190,2190,2190,2190,0
20250318,145200,109474618,2190,2190,2190,2190,0
20250318,145100,109474618,2190,2190,2190,2190,0
20250318,145000,109474618,2190,2185,2190,2185,12
20250318,144900,109448343,2190,2190,2190,2190,0
20250318,144800,109448343,2190,2190,2190,2190,0
20250318,144700,109448343,2190,2185,2190,2185,4
20250318,144600,109439593,2180,2180,2180,2180,1
20250318,144500,109437413,2195,2195,2195,2195,0
20250318,144400,109437413,2195,2195,2195,2195,0
20250318,144300,109437413,2195,2187,2195,2187,30
20250318,144200,109371587,2187,2187,2187,2187,0
20250318,144100,109371587,2187,2187,2187,2187,0
20250318,144000,109371587,2187,2187,2187,2187,2
20250318,143900,109367213,2187,2187,2187,2187,1
20250318,143800,109365026,2180,2180,2180,2180,0
20250318,143700,109365026,2180,2180,2180,2180,1
20250318,143600,109362846,2180,2180,2180,2180,0
20250318,143500,109362846,2180,2180,2180,2180,4
20250318,143400,109354126,2175,2175,2175,2175,0
20250318,143300,109354126,2175,2175,2175,2175,0
20250318,143200,109354126,2175,2175,2175,2175,0
20250318,143100,109354126,2175,2175,2175,2175,1
20250318,143000,109351951,2195,2185,2195,2185,4
20250318,142900,109343191,2195,2195,2195,2195,0
20250318,142800,109343191,2195,2195,2195,2195,0
20250318,142700,109343191,2195,2195,2195,2195,0
20250318,142600,109343191,2195,2195,2195,2195,0
20250318,142500,109343191,2195,2195,2195,2195,0
20250318,142400,109343191,2195,2175,2195,2175,12
20250318,142300,109317061,2195,2185,2195,2185,3
20250318,142200,109310486,2200,2200,2200,2200,0
20250318,142100,109310486,2200,2200,2200,2200,0
20250318,142000,109310486,2200,2185,2200,2185,8
20250318,141900,109292926,2190,2180,2190,2180,5
20250318,141800,109282011,2190,2190,2190,2190,0
20250318,141700,109282011,2190,2185,2190,2185,3
20250318,141600,109275451,2190,2175,2200,2165,1325
20250318,141500,106388746,2175,2160,2175,2160,18858
20250318,141400,65471851,2160,2160,2160,2160,0
20250318,141300,65471851,2160,2155,2160,2155,496
20250318,141200,64400501,2155,2155,2155,2155,0
20250318,141100,64400501,2155,2155,2155,2155,0
20250318,141000,64400501,2155,2152,2155,2152,2
20250318,140900,64396194,2155,2155,2155,2155,2
20250318,140800,64391884,2155,2155,2155,2155,0
20250318,140700,64391884,2155,2155,2155,2155,0
20250318,140600,64391884,2155,2155,2155,2155,0
20250318,140500,64391884,2155,2155,2155,2155,1
20250318,140400,64389729,2155,2155,2155,2155,0
20250318,140300,64389729,2155,2155,2155,2155,0
20250318,140200,64389729,2155,2155,2155,2155,0
20250318,140100,64389729,2155,2155,2155,2155,3
20250318,140000,64383264,2160,2160,2160,2160,0
20250318,135900,64383264,2160,2160,2160,2160,0
20250318,135800,64383264,2160,2160,2160,2160,0
20250318,135700,64383264,2160,2160,2160,2160,0
20250318,135600,64383264,2160,2160,2160,2160,0
20250318,135500,64383264,2160,2160,2160,2160,0
20250318,135400,64383264,2160,2160,2160,2160,0
20250318,135300,64383264,2160,2155,2160,2155,5
20250318,135200,64372479,2150,2155,2155,2150,12000
20250318,135100,38564239,2160,2160,2160,2160,0
20250318,135000,38564239,2160,2160,2160,2160,0
20250318,134900,38564239,2160,2160,2160,2160,0
20250318,134800,38564239,2160,2160,2160,2160,1
20250318,134700,38562079,2155,2152,2155,2152,2
20250318,134600,38557772,2155,2155,2155,2152,91
20250318,134500,38361700,2155,2155,2155,2155,1100
20250318,134400,35991200,2155,2155,2155,2155,0
20250318,134300,35991200,2155,2155,2155,2155,200
20250318,134200,35560200,2155,2160,2160,2155,500
20250318,134100,34481105,2165,2165,2165,2165,0
20250318,134000,34481105,2165,2165,2165,2165,0
20250318,133900,34481105,2165,2165,2165,2165,0
20250318,133800,34481105,2165,2165,2165,2165,0
20250318,133700,34481105,2165,2165,2165,2165,0
20250318,133600,34481105,2165,2165,2165,2165,0
20250318,133500,34481105,2165,2165,2165,2165,0
20250318,133400,34481105,2165,2165,2165,2165,0
20250318,133300,34481105,2165,2165,2165,2165,0
20250318,133200,34481105,2165,2165,2165,2165,0
20250318,133100,34481105,2165,2165,2165,2165,0
20250318,133000,34481105,2165,2165,2165,2165,0
20250318,132900,34481105,2165,2165,2165,2165,0
20250318,132800,34481105,2165,2165,2165,2165,0
20250318,132700,34481105,2165,2165,2165,2165,0
20250318,132600,34481105,2165,2165,2165,2165,0
20250318,132500,34481105,2165,2165,2165,2165,0
20250318,132400,34481105,2165,2165,2165,2165,0
20250318,132300,34481105,2165,2165,2165,2165,0
20250318,132200,34481105,2165,2160,2165,2160,2
20250318,132100,34476780,2155,2155,2155,2155,1
20250318,132000,34474625,2155,2155,2155,2155,0
20250318,131900,34474625,2155,2155,2155,2155,1502
20250318,131800,31237815,2155,2160,2160,2152,1600
20250318,131700,27789816,2165,2165,2165,2165,0
20250318,131600,27789816,2165,2165,2165,2165,0
20250318,131500,27789816,2165,2165,2165,2165,0
20250318,131400,27789816,2165,2165,2165,2155,8920
20250318,131300,8530845,2170,2170,2170,2170,0
20250318,131200,8530845,2170,2170,2170,2170,0
20250318,131100,8530845,2170,2170,2170,2170,0
20250318,131000,8530845,2170,2170,2170,2170,0
20250318,130900,8530845,2170,2170,2170,2170,0
20250318,130800,8530845,2170,2170,2170,2170,0
20250318,130700,8530845,2170,2170,2170,2170,0
20250318,130600,8530845,2170,2170,2170,2170,0
20250318,130500,8530845,2170,2170,2170,2170,0
20250318,130400,8530845,2170,2170,2170,2170,0
20250318,130300,8530845,2170,2170,2170,2170,230
20250318,130200,8031745,2170,2170,2170,2170,1
20250318,130100,8029575,2170,2170,2170,2170,2
20250318,130000,8025235,2170,2170,2170,2170,0
20250318,125900,8025235,2170,2170,2170,2170,0
20250318,125800,8025235,2170,2170,2170,2170,0
20250318,125700,8025235,2170,2170,2170,2170,0
20250318,125600,8025235,2170,2170,2170,2170,0
20250318,125500,8025235,2170,2170,2170,2170,0
20250318,125400,8025235,2170,2170,2170,2170,8
20250318,125300,8007875,2170,2170,2170,2170,0
20250318,125200,8007875,2170,2170,2170,2170,0
20250318,125100,8007875,2170,2170,2170,2170,0
20250318,125000,8007875,2170,2170,2170,2170,0
20250318,124900,8007875,2170,2170,2170,2170,0
20250318,124800,8007875,2170,2170,2170,2170,0
20250318,124700,8007875,2170,2170,2170,2170,0
20250318,124600,8007875,2170,2170,2170,2170,0
20250318,124500,8007875,2170,2170,2170,2170,0
20250318,124400,8007875,2170,2170,2170,2170,0
20250318,124300,8007875,2170,2170,2170,2170,1
20250318,124200,8005705,2170,2170,2170,2170,0
20250318,124100,8005705,2170,2170,2170,2170,0
20250318,124000,8005705,2170,2170,2170,2170,0
20250318,123900,8005705,2170,2170,2170,2170,0
20250318,123800,8005705,2170,2170,2170,2170,0
20250318,123700,8005705,2170,2170,2170,2170,0
20250318,123600,8005705,2170,2170,2170,2170,0
20250318,123500,8005705,2170,2170,2170,2170,0
20250318,123400,8005705,2170,2170,2170,2170,0
20250318,123300,8005705,2170,2170,2170,2170,0
20250318,123200,8005705,2170,2170,2170,2170,0
20250318,123100,8005705,2170,2170,2170,2170,0
20250318,123000,8005705,2170,2170,2170,2170,0
20250318,122900,8005705,2170,2170,2170,2170,0
20250318,122800,8005705,2170,2170,2170,2170,0
20250318,122700,8005705,2170,2170,2170,2170,1
20250318,122600,8003535,2170,2170,2170,2170,0
20250318,122500,8003535,2170,2170,2170,2170,2
20250318,122400,7999195,2165,2165,2165,2165,0
20250318,122300,7999195,2165,2165,2165,2165,0
20250318,122200,7999195,2165,2165,2165,2165,0
20250318,122100,7999195,2165,2165,2165,2165,3
20250318,122000,7992700,2170,2170,2170,2170,1
20250318,121900,7990530,2170,2170,2170,2170,0
20250318,121800,7990530,2170,2170,2170,2170,0
20250318,121700,7990530,2170,2170,2170,2170,0
20250318,121600,7990530,2170,2170,2170,2170,0
20250318,121500,7990530,2170,2170,2170,2170,0
20250318,121400,7990530,2170,2170,2170,2170,0
20250318,121300,7990530,2170,2170,2170,2170,0
20250318,121200,7990530,2170,2170,2170,2170,0
20250318,121100,7990530,2170,2170,2170,2170,0
20250318,121000,7990530,2170,2170,2170,2170,0
20250318,120900,7990530,2170,2170,2170,2170,0
20250318,120800,7990530,2170,2170,2170,2170,0
20250318,120700,7990530,2170,2170,2170,2170,0
20250318,120600,7990530,2170,2170,2170,2170,0
20250318,120500,7990530,2170,2170,2170,2170,0
20250318,120400,7990530,2170,2170,2170,2170,0
20250318,120300,7990530,2170,2170,2170,2170,0
20250318,120200,7990530,2170,2170,2170,2170,0
20250318,120100,7990530,2170,2170,2170,2170,0
20250318,120000,7990530,2170,2170,2170,2170,0
20250318,115900,7990530,2170,2170,2170,2170,0
20250318,115800,7990530,2170,2170,2170,2170,0
20250318,115700,7990530,2170,2170,2170,2170,0
20250318,115600,7990530,2170,2170,2170,2170,0
20250318,115500,7990530,2170,2170,2170,2170,0
20250318,115400,7990530,2170,2170,2170,2170,0
20250318,115300,7990530,2170,2170,2170,2170,0
20250318,115200,7990530,2170,2170,2170,2170,0
20250318,115100,7990530,2170,2170,2170,2170,0
20250318,115000,7990530,2170,2170,2170,2170,0
20250318,114900,7990530,2170,2170,2170,2170,0
20250318,114800,7990530,2170,2170,2170,2170,0
20250318,114700,7990530,2170,2170,2170,2170,0
20250318,114600,7990530,2170,2170,2170,2170,0
20250318,114500,7990530,2170,2170,2170,2170,0
20250318,114400,7990530,2170,2170,2170,2170,0
20250318,114300,7990530,2170,2170,2170,2170,0
20250318,114200,7990530,2170,2170,2170,2170,0
20250318,114100,7990530,2170,2170,2170,2170,0
20250318,114000,7990530,2170,2170,2170,2170,0
20250318,113900,7990530,2170,2170,2170,2170,0
20250318,113800,7990530,2170,2170,2170,2170,0
20250318,113700,7990530,2170,2170,2170,2170,0
20250318,113600,7990530,2170,2170,2170,2170,0
20250318,113500,7990530,2170,2170,2170,2170,1
20250318,113400,7988360,2165,2165,2165,2165,10
20250318,113300,7966710,2165,2165,2165,2165,14
20250318,113200,7936400,2170,2170,2170,2170,0
20250318,113100,7936400,2170,2170,2170,2170,0
20250318,113000,7936400,2170,2170,2170,2170,0
20250318,112900,7936400,2170,2170,2170,2170,0
20250318,112800,7936400,2170,2170,2170,2170,0
20250318,112700,7936400,2170,2170,2170,2170,0
20250318,112600,7936400,2170,2170,2170,2170,0
20250318,112500,7936400,2170,2170,2170,2170,0
20250318,112400,7936400,2170,2170,2170,2170,0
20250318,112300,7936400,2170,2170,2170,2170,0
20250318,112200,7936400,2170,2170,2170,2170,400
20250318,112100,7068400,2170,2170,2170,2170,0
20250318,112000,7068400,2170,2170,2170,2170,0
20250318,111900,7068400,2170,2170,2170,2170,0
20250318,111800,7068400,2170,2170,2170,2170,0
20250318,111700,7068400,2170,2170,2170,2170,0
20250318,111600,7068400,2170,2170,2170,2170,0
20250318,111500,7068400,2170,2170,2170,2170,0
20250318,111400,7068400,2170,2170,2170,2170,0
20250318,111300,7068400,2170,2170,2170,2170,0
20250318,111200,7068400,2170,2170,2170,2170,1
20250318,111100,7066230,2160,2160,2160,2160,0
20250318,111000,7066230,2160,2160,2160,2160,0
20250318,110900,7066230,2160,2160,2160,2160,0
20250318,110800,7066230,2160,2160,2160,2160,0
20250318,110700,7066230,2160,2160,2160,2160,0
20250318,110600,7066230,2160,2165,2165,2160,45
20250318,110500,6968860,2170,2170,2170,2170,0
20250318,110400,6968860,2170,2170,2170,2170,0
20250318,110300,6968860,2170,2170,2170,2170,0
20250318,110200,6968860,2170,2170,2170,2170,11
20250318,110100,6944990,2170,2170,2170,2170,0
20250318,110000,6944990,2170,2170,2170,2170,0
20250318,105900,6944990,2170,2170,2170,2170,0
20250318,105800,6944990,2170,2170,2170,2170,0
20250318,105700,6944990,2170,2170,2170,2170,0
20250318,105600,6944990,2170,2170,2170,2170,0
20250318,105500,6944990,2170,2170,2170,2170,0
20250318,105400,6944990,2170,2170,2170,2170,0
20250318,105300,6944990,2170,2170,2170,2170,0
20250318,105200,6944990,2170,2170,2170,2170,0
20250318,105100,6944990,2170,2170,2170,2170,0
20250318,105000,6944990,2170,2170,2170,2170,0
20250318,104900,6944990,2170,2170,2170,2170,0
20250318,104800,6944990,2170,2170,2170,2170,0
20250318,104700,6944990,2170,2170,2170,2170,0
20250318,104600,6944990,2170,2170,2170,2170,0
20250318,104500,6944990,2170,2170,2170,2170,0
20250318,104400,6944990,2170,2170,2170,2170,0
20250318,104300,6944990,2170,2170,2170,2170,0
20250318,104200,6944990,2170,2170,2170,2170,50
20250318,104100,6836490,2170,2170,2170,2170,0
20250318,104000,6836490,2170,2170,2170,2170,0
20250318,103900,6836490,2170,2170,2170,2170,0
20250318,103800,6836490,2170,2170,2170,2170,0
20250318,103700,6836490,2170,2170,2170,2170,0
20250318,103600,6836490,2170,2170,2170,2170,0
20250318,103500,6836490,2170,2170,2170,2170,0
20250318,103400,6836490,2170,2170,2170,2170,0
20250318,103300,6836490,2170,2170,2170,2170,0
20250318,103200,6836490,2170,2170,2170,2170,0
20250318,103100,6836490,2170,2170,2170,2170,0
20250318,103000,6836490,2170,2165,2170,2165,3
20250318,102900,6829985,2170,2170,2170,2170,0
20250318,102800,6829985,2170,2170,2170,2170,0
20250318,102700,6829985,2170,2170,2170,2170,1
20250318,102600,6827815,2165,2165,2165,2165,400
20250318,102500,5961815,2170,2170,2170,2170,0
20250318,102400,5961815,2170,2170,2170,2170,0
20250318,102300,5961815,2170,2170,2170,2170,5
20250318,102200,5950965,2170,2170,2170,2170,0
20250318,102100,5950965,2170,2170,2170,2170,0
20250318,102000,5950965,2170,2170,2170,2170,0
20250318,101900,5950965,2170,2170,2170,2170,0
20250318,101800,5950965,2170,2170,2170,2170,0
20250318,101700,5950965,2170,2170,2170,2170,0
20250318,101600,5950965,2170,2170,2170,2170,0
20250318,101500,5950965,2170,2170,2170,2170,0
20250318,101400,5950965,2170,2170,2170,2170,0
20250318,101300,5950965,2170,2170,2170,2170,0
20250318,101200,5950965,2170,2170,2170,2170,0
20250318,101100,5950965,2170,2170,2170,2170,3
20250318,101000,5944455,2170,2170,2170,2170,0
20250318,100900,5944455,2170,2170,2170,2170,0
20250318,100800,5944455,2170,2170,2170,2170,0
20250318,100700,5944455,2170,2170,2170,2170,0
20250318,100600,5944455,2170,2170,2170,2170,0
20250318,100500,5944455,2170,2170,2170,2170,0
20250318,100400,5944455,2170,2170,2170,2170,0
20250318,100300,5944455,2170,2170,2170,2170,0
20250318,100200,5944455,2170,2170,2170,2170,4
20250318,100100,5935775,2170,2170,2170,2170,0
20250318,100000,5935775,2170,2170,2170,2170,0
20250318,095900,5935775,2170,2170,2170,2170,0
20250318,095800,5935775,2170,2170,2170,2170,0
20250318,095700,5935775,2170,2170,2170,2170,0
20250318,095600,5935775,2170,2170,2170,2170,0
20250318,095500,5935775,2170,2170,2170,2170,0
20250318,095400,5935775,2170,2170,2170,2170,1
20250318,095300,5933605,2170,2170,2170,2170,0
20250318,095200,5933605,2170,2170,2170,2170,0
20250318,095100,5933605,2170,2170,2170,2170,1
20250318,095000,5931435,2165,2170,2170,2165,2
20250318,094900,5927100,2170,2170,2170,2170,0
20250318,094800,5927100,2170,2170,2170,2170,0
20250318,094700,5927100,2170,2170,2170,2170,5
20250318,094600,5916250,2170,2170,2170,2170,0
20250318,094500,5916250,2170,2165,2170,2165,148
20250318,094400,5595815,2165,2165,2165,2165,1
20250318,094300,5593650,2170,2170,2170,2170,0
20250318,094200,5593650,2170,2170,2170,2170,0
20250318,094100,5593650,2170,2170,2170,2170,0
20250318,094000,5593650,2170,2170,2170,2170,0
20250318,093900,5593650,2170,2170,2170,2170,2
20250318,093800,5589310,2170,2170,2170,2170,2
20250318,093700,5584970,2170,2170,2170,2170,2
20250318,093600,5580630,2170,2170,2170,2170,1
20250318,093500,5578460,2170,2175,2175,2170,24
20250318,093400,5526370,2175,2175,2175,2175,6
20250318,093300,5513320,2175,2175,2175,2175,1
20250318,093200,5511145,2170,2170,2170,2170,282
20250318,093100,4899205,2170,2170,2170,2170,194
20250318,093000,4478225,2170,2170,2170,2170,0
20250318,092900,4478225,2170,2170,2170,2170,501
20250318,092800,3391055,2175,2175,2175,2175,0
20250318,092700,3391055,2175,2175,2175,2175,0
20250318,092600,3391055,2175,2175,2175,2175,0
20250318,092500,3391055,2175,2175,2175,2175,0
20250318,092400,3391055,2175,2175,2175,2175,1
20250318,092300,3388880,2170,2170,2170,2170,200
20250318,092200,2954880,2175,2175,2175,2175,0
20250318,092100,2954880,2175,2175,2175,2175,4
20250318,092000,2946180,2170,2170,2170,2170,260
20250318,091900,2381980,2175,2175,2175,2175,0
20250318,091800,2381980,2175,2175,2175,2175,0
20250318,091700,2381980,2175,2175,2175,2175,0
20250318,091600,2381980,2175,2175,2175,2175,0
20250318,091500,2381980,2175,2175,2175,2175,2
20250318,091400,2377630,2170,2170,2170,2170,448
20250318,091300,1405470,2170,2170,2170,2170,0
20250318,091200,1405470,2170,2165,2170,2165,15
20250318,091100,1372990,2170,2170,2170,2170,2
20250318,091000,1368650,2170,2170,2170,2170,0
20250318,090900,1368650,2170,2170,2170,2170,0
20250318,090800,1368650,2170,2170,2170,2170,8
20250318,090700,1351290,2170,2170,2170,2170,0
20250318,090600,1351290,2170,2170,2170,2170,0
20250318,090500,1351290,2170,2170,2170,2170,0
20250318,090400,1351290,2170,2170,2170,2170,1
20250318,090300,1349120,2165,2165,2165,2165,120
20250318,090200,1089320,2160,2160,2160,2160,0
20250318,090100,1089320,2160,2160,2160,2160,0
20250318,090000,1089320,2160,2170,2170,2160,502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184600 156956410 2185 2185 2185 2185 1648
3 20250318 184500 156956410 2185 2185 2185 2185 0
4 20250318 184400 156956410 2185 2185 2185 2185 0
5 20250318 184300 156956410 2185 2185 2185 2185 0
6 20250318 184200 156956410 2185 2185 2185 2185 0
7 20250318 184100 156956410 2185 2185 2185 2185 0
8 20250318 184000 156956410 2185 2185 2185 2185 0
9 20250318 183900 156956410 2185 2185 2185 2185 0
10 20250318 183800 156956410 2185 2185 2185 2185 0
11 20250318 183700 156956410 2185 2185 2185 2185 0
12 20250318 183600 156956410 2185 2185 2185 2185 0
13 20250318 183500 156956410 2185 2185 2185 2185 0
14 20250318 183400 156956410 2185 2185 2185 2185 0
15 20250318 183300 156956410 2185 2185 2185 2185 0
16 20250318 183200 156956410 2185 2185 2185 2185 0
17 20250318 183100 156956410 2185 2185 2185 2185 0
18 20250318 183000 156956410 2185 2185 2185 2185 0
19 20250318 182900 156956410 2185 2185 2185 2185 0
20 20250318 182800 156956410 2185 2185 2185 2185 0
21 20250318 182700 156956410 2185 2185 2185 2185 0
22 20250318 182600 156956410 2185 2185 2185 2185 0
23 20250318 182500 156956410 2185 2185 2185 2185 0
24 20250318 182400 156956410 2185 2185 2185 2185 0
25 20250318 182300 156956410 2185 2185 2185 2185 0
26 20250318 182200 156956410 2185 2185 2185 2185 0
27 20250318 182100 156956410 2185 2185 2185 2185 0
28 20250318 182000 156956410 2185 2185 2185 2185 0
29 20250318 181900 156956410 2185 2185 2185 2185 0
30 20250318 181800 156956410 2185 2185 2185 2185 0
31 20250318 181700 156956410 2185 2185 2185 2185 0
32 20250318 181600 156956410 2185 2185 2185 2185 1648
33 20250318 181500 156956410 2185 2185 2185 2185 0
34 20250318 181400 156956410 2185 2185 2185 2185 0
35 20250318 181300 156956410 2185 2185 2185 2185 0
36 20250318 181200 156956410 2185 2185 2185 2185 0
37 20250318 181100 156956410 2185 2185 2185 2185 0
38 20250318 181000 156956410 2185 2185 2185 2185 0
39 20250318 180900 156956410 2185 2185 2185 2185 0
40 20250318 180800 156956410 2185 2185 2185 2185 0
41 20250318 180700 156956410 2185 2185 2185 2185 0
42 20250318 180600 156956410 2185 2185 2185 2185 0
43 20250318 180500 156956410 2185 2185 2185 2185 0
44 20250318 180400 156956410 2185 2185 2185 2185 0
45 20250318 180300 156956410 2185 2185 2185 2185 0
46 20250318 180200 156956410 2185 2185 2185 2185 0
47 20250318 180100 156956410 2185 2185 2185 2185 0
48 20250318 180000 156956410 2185 2185 2185 2185 0
49 20250318 175900 156956410 2185 2185 2185 2185 0
50 20250318 175800 156956410 2185 2185 2185 2185 0
51 20250318 175700 156956410 2185 2185 2185 2185 0
52 20250318 175600 156956410 2185 2185 2185 2185 0
53 20250318 175500 156956410 2185 2185 2185 2185 0
54 20250318 175400 156956410 2185 2185 2185 2185 0
55 20250318 175300 156956410 2185 2185 2185 2185 0
56 20250318 175200 156956410 2185 2185 2185 2185 0
57 20250318 175100 156956410 2185 2185 2185 2185 0
58 20250318 175000 156956410 2185 2185 2185 2185 0
59 20250318 174900 156956410 2185 2185 2185 2185 0
60 20250318 174800 156956410 2185 2185 2185 2185 0
61 20250318 174700 156956410 2185 2185 2185 2185 0
62 20250318 174600 156956410 2185 2185 2185 2185 1648
63 20250318 174500 156956410 2185 2185 2185 2185 0
64 20250318 174400 156956410 2185 2185 2185 2185 0
65 20250318 174300 156956410 2185 2185 2185 2185 0
66 20250318 174200 156956410 2185 2185 2185 2185 0
67 20250318 174100 156956410 2185 2185 2185 2185 0
68 20250318 174000 156956410 2185 2185 2185 2185 0
69 20250318 173900 156956410 2185 2185 2185 2185 0
70 20250318 173800 156956410 2185 2185 2185 2185 0
71 20250318 173700 156956410 2185 2185 2185 2185 0
72 20250318 173600 156956410 2185 2185 2185 2185 0
73 20250318 173500 156956410 2185 2185 2185 2185 0
74 20250318 173400 156956410 2185 2185 2185 2185 0
75 20250318 173300 156956410 2185 2185 2185 2185 0
76 20250318 173200 156956410 2185 2185 2185 2185 0
77 20250318 173100 156956410 2185 2185 2185 2185 0
78 20250318 173000 156956410 2185 2185 2185 2185 0
79 20250318 172900 156956410 2185 2185 2185 2185 0
80 20250318 172800 156956410 2185 2185 2185 2185 0
81 20250318 172700 156956410 2185 2185 2185 2185 0
82 20250318 172600 156956410 2185 2185 2185 2185 0
83 20250318 172500 156956410 2185 2185 2185 2185 0
84 20250318 172400 156956410 2185 2185 2185 2185 0
85 20250318 172300 156956410 2185 2185 2185 2185 0
86 20250318 172200 156956410 2185 2185 2185 2185 0
87 20250318 172100 156956410 2185 2185 2185 2185 0
88 20250318 172000 156956410 2185 2185 2185 2185 0
89 20250318 171900 156956410 2185 2185 2185 2185 0
90 20250318 171800 156956410 2185 2185 2185 2185 0
91 20250318 171700 156956410 2185 2185 2185 2185 0
92 20250318 171600 156956410 2185 2185 2185 2185 1648
93 20250318 171500 156956410 2185 2185 2185 2185 0
94 20250318 171400 156956410 2185 2185 2185 2185 0
95 20250318 171300 156956410 2185 2185 2185 2185 0
96 20250318 171200 156956410 2185 2185 2185 2185 0
97 20250318 171100 156956410 2185 2185 2185 2185 0
98 20250318 171000 156956410 2185 2185 2185 2185 0
99 20250318 170900 156956410 2185 2185 2185 2185 0
100 20250318 170800 156956410 2185 2185 2185 2185 0
101 20250318 170700 156956410 2185 2185 2185 2185 0
102 20250318 170600 156956410 2185 2185 2185 2185 0
103 20250318 170500 156956410 2185 2185 2185 2185 0
104 20250318 170400 156956410 2185 2185 2185 2185 0
105 20250318 170300 156956410 2185 2185 2185 2185 0
106 20250318 170200 156956410 2185 2185 2185 2185 0
107 20250318 170100 156956410 2185 2185 2185 2185 0
108 20250318 170000 156956410 2185 2185 2185 2185 0
109 20250318 165900 156956410 2185 2185 2185 2185 0
110 20250318 165800 156956410 2185 2185 2185 2185 0
111 20250318 165700 156956410 2185 2185 2185 2185 0
112 20250318 165600 156956410 2185 2185 2185 2185 0
113 20250318 165500 156956410 2185 2185 2185 2185 0
114 20250318 165400 156956410 2185 2185 2185 2185 0
115 20250318 165300 156956410 2185 2185 2185 2185 0
116 20250318 165200 156956410 2185 2185 2185 2185 0
117 20250318 165100 156956410 2185 2185 2185 2185 0
118 20250318 165000 156956410 2185 2185 2185 2185 0
119 20250318 164900 156956410 2185 2185 2185 2185 0
120 20250318 164800 156956410 2185 2185 2185 2185 0
121 20250318 164700 156956410 2185 2185 2185 2185 0
122 20250318 164600 156956410 2185 2185 2185 2185 1648
123 20250318 164500 156956410 2185 2185 2185 2185 0
124 20250318 164400 156956410 2185 2185 2185 2185 0
125 20250318 164300 156956410 2185 2185 2185 2185 0
126 20250318 164200 156956410 2185 2185 2185 2185 0
127 20250318 164100 156956410 2185 2185 2185 2185 0
128 20250318 164000 156956410 2185 2185 2185 2185 0
129 20250318 163900 156956410 2185 2185 2185 2185 0
130 20250318 163800 156956410 2185 2185 2185 2185 0
131 20250318 163700 156956410 2185 2185 2185 2185 0
132 20250318 163600 156956410 2185 2185 2185 2185 0
133 20250318 163500 156956410 2185 2185 2185 2185 0
134 20250318 163400 156956410 2185 2185 2185 2185 0
135 20250318 163300 156956410 2185 2185 2185 2185 0
136 20250318 163200 156956410 2185 2185 2185 2185 0
137 20250318 163100 156956410 2185 2185 2185 2185 0
138 20250318 163000 156956410 2185 2185 2185 2185 0
139 20250318 162900 156956410 2185 2185 2185 2185 0
140 20250318 162800 156956410 2185 2185 2185 2185 0
141 20250318 162700 156956410 2185 2185 2185 2185 0
142 20250318 162600 156956410 2185 2185 2185 2185 0
143 20250318 162500 156956410 2185 2185 2185 2185 0
144 20250318 162400 156956410 2185 2185 2185 2185 0
145 20250318 162300 156956410 2185 2185 2185 2185 0
146 20250318 162200 156956410 2185 2185 2185 2185 0
147 20250318 162100 156956410 2185 2185 2185 2185 0
148 20250318 162000 156956410 2185 2185 2185 2185 0
149 20250318 161900 156956410 2185 2185 2185 2185 0
150 20250318 161800 156956410 2185 2185 2185 2185 0
151 20250318 161700 156956410 2185 2185 2185 2185 0
152 20250318 161600 156956410 2185 2185 2185 2185 1648
153 20250318 161500 156956410 2185 2185 2185 2185 0
154 20250318 161400 156956410 2185 2185 2185 2185 0
155 20250318 161300 156956410 2185 2185 2185 2185 0
156 20250318 161200 156956410 2185 2185 2185 2185 0
157 20250318 161100 156956410 2185 2185 2185 2185 0
158 20250318 161000 156956410 2185 2185 2185 2185 0
159 20250318 160900 156956410 2185 2185 2185 2185 0
160 20250318 160800 156956410 2185 2185 2185 2185 0
161 20250318 160700 156956410 2185 2185 2185 2185 0
162 20250318 160600 156956410 2185 2185 2185 2185 0
163 20250318 160500 156956410 2185 2185 2185 2185 0
164 20250318 160400 156956410 2185 2185 2185 2185 0
165 20250318 160300 156956410 2185 2185 2185 2185 0
166 20250318 160200 156956410 2185 2185 2185 2185 0
167 20250318 160100 156956410 2185 2185 2185 2185 0
168 20250318 160000 156956410 2185 2185 2185 2185 0
169 20250318 155900 156956410 2185 2185 2185 2185 0
170 20250318 155800 156956410 2185 2185 2185 2185 0
171 20250318 155700 156956410 2185 2185 2185 2185 0
172 20250318 155600 156956410 2185 2185 2185 2185 0
173 20250318 155500 156956410 2185 2185 2185 2185 0
174 20250318 155400 156956410 2185 2185 2185 2185 0
175 20250318 155300 156956410 2185 2185 2185 2185 0
176 20250318 155200 156956410 2185 2185 2185 2185 0
177 20250318 155100 156956410 2185 2185 2185 2185 0
178 20250318 155000 156956410 2185 2185 2185 2185 0
179 20250318 154900 156956410 2185 2185 2185 2185 0
180 20250318 154800 156956410 2185 2185 2185 2185 0
181 20250318 154700 156956410 2185 2185 2185 2185 0
182 20250318 154600 156956410 2185 2185 2185 2185 1648
183 20250318 154500 156956410 2185 2185 2185 2185 0
184 20250318 154400 156956410 2185 2185 2185 2185 0
185 20250318 154300 156956410 2185 2185 2185 2185 0
186 20250318 154200 156956410 2185 2185 2185 2185 0
187 20250318 154100 156956410 2185 2185 2185 2185 0
188 20250318 154000 156956410 2185 2185 2185 2185 0
189 20250318 153900 156956410 2185 2185 2185 2185 0
190 20250318 153800 156956410 2185 2185 2185 2185 0
191 20250318 153700 156956410 2185 2185 2185 2185 0
192 20250318 153600 156956410 2185 2185 2185 2185 0
193 20250318 153500 156956410 2185 2185 2185 2185 0
194 20250318 153400 156956410 2185 2185 2185 2185 0
195 20250318 153300 156956410 2185 2185 2185 2185 0
196 20250318 153200 156956410 2185 2185 2185 2185 0
197 20250318 153100 156956410 2185 2185 2185 2185 0
198 20250318 153000 156956410 2185 2185 2185 2185 1648
199 20250318 152900 153355530 2185 2185 2185 2185 0
200 20250318 152800 153355530 2185 2185 2185 2185 0
201 20250318 152700 153355530 2185 2185 2185 2185 0
202 20250318 152600 153355530 2185 2185 2185 2185 0
203 20250318 152500 153355530 2185 2185 2185 2185 0
204 20250318 152400 153355530 2185 2185 2185 2185 0
205 20250318 152300 153355530 2185 2185 2185 2185 0
206 20250318 152200 153355530 2185 2185 2185 2185 0
207 20250318 152100 153355530 2185 2185 2185 2185 0
208 20250318 152000 153355530 2185 2185 2185 2185 0
209 20250318 151900 153355530 2185 2185 2185 2185 0
210 20250318 151800 153355530 2185 2185 2185 2185 0
211 20250318 151700 153355530 2185 2185 2185 2185 16
212 20250318 151600 153320570 2185 2185 2185 2185 51
213 20250318 151500 153209135 2190 2187 2190 2175 971
214 20250318 151400 151093912 2187 2187 2187 2187 1
215 20250318 151300 151091725 2180 2187 2187 2180 552
216 20250318 151200 149887847 2195 2195 2195 2195 0
217 20250318 151100 149887847 2195 2195 2195 2195 0
218 20250318 151000 149887847 2195 2195 2195 2195 0
219 20250318 150900 149887847 2195 2195 2195 2195 0
220 20250318 150800 149887847 2195 2195 2195 2195 0
221 20250318 150700 149887847 2195 2195 2195 2195 0
222 20250318 150600 149887847 2195 2180 2195 2170 4110
223 20250318 150500 140955715 2200 2180 2200 2180 249
224 20250318 150400 140412865 2180 2180 2180 2180 1
225 20250318 150300 140410685 2200 2200 2200 2200 2
226 20250318 150200 140406285 2200 2190 2200 2190 4
227 20250318 150100 140397495 2200 2200 2200 2200 0
228 20250318 150000 140397495 2200 2190 2200 2190 14001
229 20250318 145900 109625380 2185 2185 2185 2185 68
230 20250318 145800 109476800 2182 2182 2182 2182 1
231 20250318 145700 109474618 2190 2190 2190 2190 0
232 20250318 145600 109474618 2190 2190 2190 2190 0
233 20250318 145500 109474618 2190 2190 2190 2190 0
234 20250318 145400 109474618 2190 2190 2190 2190 0
235 20250318 145300 109474618 2190 2190 2190 2190 0
236 20250318 145200 109474618 2190 2190 2190 2190 0
237 20250318 145100 109474618 2190 2190 2190 2190 0
238 20250318 145000 109474618 2190 2185 2190 2185 12
239 20250318 144900 109448343 2190 2190 2190 2190 0
240 20250318 144800 109448343 2190 2190 2190 2190 0
241 20250318 144700 109448343 2190 2185 2190 2185 4
242 20250318 144600 109439593 2180 2180 2180 2180 1
243 20250318 144500 109437413 2195 2195 2195 2195 0
244 20250318 144400 109437413 2195 2195 2195 2195 0
245 20250318 144300 109437413 2195 2187 2195 2187 30
246 20250318 144200 109371587 2187 2187 2187 2187 0
247 20250318 144100 109371587 2187 2187 2187 2187 0
248 20250318 144000 109371587 2187 2187 2187 2187 2
249 20250318 143900 109367213 2187 2187 2187 2187 1
250 20250318 143800 109365026 2180 2180 2180 2180 0
251 20250318 143700 109365026 2180 2180 2180 2180 1
252 20250318 143600 109362846 2180 2180 2180 2180 0
253 20250318 143500 109362846 2180 2180 2180 2180 4
254 20250318 143400 109354126 2175 2175 2175 2175 0
255 20250318 143300 109354126 2175 2175 2175 2175 0
256 20250318 143200 109354126 2175 2175 2175 2175 0
257 20250318 143100 109354126 2175 2175 2175 2175 1
258 20250318 143000 109351951 2195 2185 2195 2185 4
259 20250318 142900 109343191 2195 2195 2195 2195 0
260 20250318 142800 109343191 2195 2195 2195 2195 0
261 20250318 142700 109343191 2195 2195 2195 2195 0
262 20250318 142600 109343191 2195 2195 2195 2195 0
263 20250318 142500 109343191 2195 2195 2195 2195 0
264 20250318 142400 109343191 2195 2175 2195 2175 12
265 20250318 142300 109317061 2195 2185 2195 2185 3
266 20250318 142200 109310486 2200 2200 2200 2200 0
267 20250318 142100 109310486 2200 2200 2200 2200 0
268 20250318 142000 109310486 2200 2185 2200 2185 8
269 20250318 141900 109292926 2190 2180 2190 2180 5
270 20250318 141800 109282011 2190 2190 2190 2190 0
271 20250318 141700 109282011 2190 2185 2190 2185 3
272 20250318 141600 109275451 2190 2175 2200 2165 1325
273 20250318 141500 106388746 2175 2160 2175 2160 18858
274 20250318 141400 65471851 2160 2160 2160 2160 0
275 20250318 141300 65471851 2160 2155 2160 2155 496
276 20250318 141200 64400501 2155 2155 2155 2155 0
277 20250318 141100 64400501 2155 2155 2155 2155 0
278 20250318 141000 64400501 2155 2152 2155 2152 2
279 20250318 140900 64396194 2155 2155 2155 2155 2
280 20250318 140800 64391884 2155 2155 2155 2155 0
281 20250318 140700 64391884 2155 2155 2155 2155 0
282 20250318 140600 64391884 2155 2155 2155 2155 0
283 20250318 140500 64391884 2155 2155 2155 2155 1
284 20250318 140400 64389729 2155 2155 2155 2155 0
285 20250318 140300 64389729 2155 2155 2155 2155 0
286 20250318 140200 64389729 2155 2155 2155 2155 0
287 20250318 140100 64389729 2155 2155 2155 2155 3
288 20250318 140000 64383264 2160 2160 2160 2160 0
289 20250318 135900 64383264 2160 2160 2160 2160 0
290 20250318 135800 64383264 2160 2160 2160 2160 0
291 20250318 135700 64383264 2160 2160 2160 2160 0
292 20250318 135600 64383264 2160 2160 2160 2160 0
293 20250318 135500 64383264 2160 2160 2160 2160 0
294 20250318 135400 64383264 2160 2160 2160 2160 0
295 20250318 135300 64383264 2160 2155 2160 2155 5
296 20250318 135200 64372479 2150 2155 2155 2150 12000
297 20250318 135100 38564239 2160 2160 2160 2160 0
298 20250318 135000 38564239 2160 2160 2160 2160 0
299 20250318 134900 38564239 2160 2160 2160 2160 0
300 20250318 134800 38564239 2160 2160 2160 2160 1
301 20250318 134700 38562079 2155 2152 2155 2152 2
302 20250318 134600 38557772 2155 2155 2155 2152 91
303 20250318 134500 38361700 2155 2155 2155 2155 1100
304 20250318 134400 35991200 2155 2155 2155 2155 0
305 20250318 134300 35991200 2155 2155 2155 2155 200
306 20250318 134200 35560200 2155 2160 2160 2155 500
307 20250318 134100 34481105 2165 2165 2165 2165 0
308 20250318 134000 34481105 2165 2165 2165 2165 0
309 20250318 133900 34481105 2165 2165 2165 2165 0
310 20250318 133800 34481105 2165 2165 2165 2165 0
311 20250318 133700 34481105 2165 2165 2165 2165 0
312 20250318 133600 34481105 2165 2165 2165 2165 0
313 20250318 133500 34481105 2165 2165 2165 2165 0
314 20250318 133400 34481105 2165 2165 2165 2165 0
315 20250318 133300 34481105 2165 2165 2165 2165 0
316 20250318 133200 34481105 2165 2165 2165 2165 0
317 20250318 133100 34481105 2165 2165 2165 2165 0
318 20250318 133000 34481105 2165 2165 2165 2165 0
319 20250318 132900 34481105 2165 2165 2165 2165 0
320 20250318 132800 34481105 2165 2165 2165 2165 0
321 20250318 132700 34481105 2165 2165 2165 2165 0
322 20250318 132600 34481105 2165 2165 2165 2165 0
323 20250318 132500 34481105 2165 2165 2165 2165 0
324 20250318 132400 34481105 2165 2165 2165 2165 0
325 20250318 132300 34481105 2165 2165 2165 2165 0
326 20250318 132200 34481105 2165 2160 2165 2160 2
327 20250318 132100 34476780 2155 2155 2155 2155 1
328 20250318 132000 34474625 2155 2155 2155 2155 0
329 20250318 131900 34474625 2155 2155 2155 2155 1502
330 20250318 131800 31237815 2155 2160 2160 2152 1600
331 20250318 131700 27789816 2165 2165 2165 2165 0
332 20250318 131600 27789816 2165 2165 2165 2165 0
333 20250318 131500 27789816 2165 2165 2165 2165 0
334 20250318 131400 27789816 2165 2165 2165 2155 8920
335 20250318 131300 8530845 2170 2170 2170 2170 0
336 20250318 131200 8530845 2170 2170 2170 2170 0
337 20250318 131100 8530845 2170 2170 2170 2170 0
338 20250318 131000 8530845 2170 2170 2170 2170 0
339 20250318 130900 8530845 2170 2170 2170 2170 0
340 20250318 130800 8530845 2170 2170 2170 2170 0
341 20250318 130700 8530845 2170 2170 2170 2170 0
342 20250318 130600 8530845 2170 2170 2170 2170 0
343 20250318 130500 8530845 2170 2170 2170 2170 0
344 20250318 130400 8530845 2170 2170 2170 2170 0
345 20250318 130300 8530845 2170 2170 2170 2170 230
346 20250318 130200 8031745 2170 2170 2170 2170 1
347 20250318 130100 8029575 2170 2170 2170 2170 2
348 20250318 130000 8025235 2170 2170 2170 2170 0
349 20250318 125900 8025235 2170 2170 2170 2170 0
350 20250318 125800 8025235 2170 2170 2170 2170 0
351 20250318 125700 8025235 2170 2170 2170 2170 0
352 20250318 125600 8025235 2170 2170 2170 2170 0
353 20250318 125500 8025235 2170 2170 2170 2170 0
354 20250318 125400 8025235 2170 2170 2170 2170 8
355 20250318 125300 8007875 2170 2170 2170 2170 0
356 20250318 125200 8007875 2170 2170 2170 2170 0
357 20250318 125100 8007875 2170 2170 2170 2170 0
358 20250318 125000 8007875 2170 2170 2170 2170 0
359 20250318 124900 8007875 2170 2170 2170 2170 0
360 20250318 124800 8007875 2170 2170 2170 2170 0
361 20250318 124700 8007875 2170 2170 2170 2170 0
362 20250318 124600 8007875 2170 2170 2170 2170 0
363 20250318 124500 8007875 2170 2170 2170 2170 0
364 20250318 124400 8007875 2170 2170 2170 2170 0
365 20250318 124300 8007875 2170 2170 2170 2170 1
366 20250318 124200 8005705 2170 2170 2170 2170 0
367 20250318 124100 8005705 2170 2170 2170 2170 0
368 20250318 124000 8005705 2170 2170 2170 2170 0
369 20250318 123900 8005705 2170 2170 2170 2170 0
370 20250318 123800 8005705 2170 2170 2170 2170 0
371 20250318 123700 8005705 2170 2170 2170 2170 0
372 20250318 123600 8005705 2170 2170 2170 2170 0
373 20250318 123500 8005705 2170 2170 2170 2170 0
374 20250318 123400 8005705 2170 2170 2170 2170 0
375 20250318 123300 8005705 2170 2170 2170 2170 0
376 20250318 123200 8005705 2170 2170 2170 2170 0
377 20250318 123100 8005705 2170 2170 2170 2170 0
378 20250318 123000 8005705 2170 2170 2170 2170 0
379 20250318 122900 8005705 2170 2170 2170 2170 0
380 20250318 122800 8005705 2170 2170 2170 2170 0
381 20250318 122700 8005705 2170 2170 2170 2170 1
382 20250318 122600 8003535 2170 2170 2170 2170 0
383 20250318 122500 8003535 2170 2170 2170 2170 2
384 20250318 122400 7999195 2165 2165 2165 2165 0
385 20250318 122300 7999195 2165 2165 2165 2165 0
386 20250318 122200 7999195 2165 2165 2165 2165 0
387 20250318 122100 7999195 2165 2165 2165 2165 3
388 20250318 122000 7992700 2170 2170 2170 2170 1
389 20250318 121900 7990530 2170 2170 2170 2170 0
390 20250318 121800 7990530 2170 2170 2170 2170 0
391 20250318 121700 7990530 2170 2170 2170 2170 0
392 20250318 121600 7990530 2170 2170 2170 2170 0
393 20250318 121500 7990530 2170 2170 2170 2170 0
394 20250318 121400 7990530 2170 2170 2170 2170 0
395 20250318 121300 7990530 2170 2170 2170 2170 0
396 20250318 121200 7990530 2170 2170 2170 2170 0
397 20250318 121100 7990530 2170 2170 2170 2170 0
398 20250318 121000 7990530 2170 2170 2170 2170 0
399 20250318 120900 7990530 2170 2170 2170 2170 0
400 20250318 120800 7990530 2170 2170 2170 2170 0
401 20250318 120700 7990530 2170 2170 2170 2170 0
402 20250318 120600 7990530 2170 2170 2170 2170 0
403 20250318 120500 7990530 2170 2170 2170 2170 0
404 20250318 120400 7990530 2170 2170 2170 2170 0
405 20250318 120300 7990530 2170 2170 2170 2170 0
406 20250318 120200 7990530 2170 2170 2170 2170 0
407 20250318 120100 7990530 2170 2170 2170 2170 0
408 20250318 120000 7990530 2170 2170 2170 2170 0
409 20250318 115900 7990530 2170 2170 2170 2170 0
410 20250318 115800 7990530 2170 2170 2170 2170 0
411 20250318 115700 7990530 2170 2170 2170 2170 0
412 20250318 115600 7990530 2170 2170 2170 2170 0
413 20250318 115500 7990530 2170 2170 2170 2170 0
414 20250318 115400 7990530 2170 2170 2170 2170 0
415 20250318 115300 7990530 2170 2170 2170 2170 0
416 20250318 115200 7990530 2170 2170 2170 2170 0
417 20250318 115100 7990530 2170 2170 2170 2170 0
418 20250318 115000 7990530 2170 2170 2170 2170 0
419 20250318 114900 7990530 2170 2170 2170 2170 0
420 20250318 114800 7990530 2170 2170 2170 2170 0
421 20250318 114700 7990530 2170 2170 2170 2170 0
422 20250318 114600 7990530 2170 2170 2170 2170 0
423 20250318 114500 7990530 2170 2170 2170 2170 0
424 20250318 114400 7990530 2170 2170 2170 2170 0
425 20250318 114300 7990530 2170 2170 2170 2170 0
426 20250318 114200 7990530 2170 2170 2170 2170 0
427 20250318 114100 7990530 2170 2170 2170 2170 0
428 20250318 114000 7990530 2170 2170 2170 2170 0
429 20250318 113900 7990530 2170 2170 2170 2170 0
430 20250318 113800 7990530 2170 2170 2170 2170 0
431 20250318 113700 7990530 2170 2170 2170 2170 0
432 20250318 113600 7990530 2170 2170 2170 2170 0
433 20250318 113500 7990530 2170 2170 2170 2170 1
434 20250318 113400 7988360 2165 2165 2165 2165 10
435 20250318 113300 7966710 2165 2165 2165 2165 14
436 20250318 113200 7936400 2170 2170 2170 2170 0
437 20250318 113100 7936400 2170 2170 2170 2170 0
438 20250318 113000 7936400 2170 2170 2170 2170 0
439 20250318 112900 7936400 2170 2170 2170 2170 0
440 20250318 112800 7936400 2170 2170 2170 2170 0
441 20250318 112700 7936400 2170 2170 2170 2170 0
442 20250318 112600 7936400 2170 2170 2170 2170 0
443 20250318 112500 7936400 2170 2170 2170 2170 0
444 20250318 112400 7936400 2170 2170 2170 2170 0
445 20250318 112300 7936400 2170 2170 2170 2170 0
446 20250318 112200 7936400 2170 2170 2170 2170 400
447 20250318 112100 7068400 2170 2170 2170 2170 0
448 20250318 112000 7068400 2170 2170 2170 2170 0
449 20250318 111900 7068400 2170 2170 2170 2170 0
450 20250318 111800 7068400 2170 2170 2170 2170 0
451 20250318 111700 7068400 2170 2170 2170 2170 0
452 20250318 111600 7068400 2170 2170 2170 2170 0
453 20250318 111500 7068400 2170 2170 2170 2170 0
454 20250318 111400 7068400 2170 2170 2170 2170 0
455 20250318 111300 7068400 2170 2170 2170 2170 0
456 20250318 111200 7068400 2170 2170 2170 2170 1
457 20250318 111100 7066230 2160 2160 2160 2160 0
458 20250318 111000 7066230 2160 2160 2160 2160 0
459 20250318 110900 7066230 2160 2160 2160 2160 0
460 20250318 110800 7066230 2160 2160 2160 2160 0
461 20250318 110700 7066230 2160 2160 2160 2160 0
462 20250318 110600 7066230 2160 2165 2165 2160 45
463 20250318 110500 6968860 2170 2170 2170 2170 0
464 20250318 110400 6968860 2170 2170 2170 2170 0
465 20250318 110300 6968860 2170 2170 2170 2170 0
466 20250318 110200 6968860 2170 2170 2170 2170 11
467 20250318 110100 6944990 2170 2170 2170 2170 0
468 20250318 110000 6944990 2170 2170 2170 2170 0
469 20250318 105900 6944990 2170 2170 2170 2170 0
470 20250318 105800 6944990 2170 2170 2170 2170 0
471 20250318 105700 6944990 2170 2170 2170 2170 0
472 20250318 105600 6944990 2170 2170 2170 2170 0
473 20250318 105500 6944990 2170 2170 2170 2170 0
474 20250318 105400 6944990 2170 2170 2170 2170 0
475 20250318 105300 6944990 2170 2170 2170 2170 0
476 20250318 105200 6944990 2170 2170 2170 2170 0
477 20250318 105100 6944990 2170 2170 2170 2170 0
478 20250318 105000 6944990 2170 2170 2170 2170 0
479 20250318 104900 6944990 2170 2170 2170 2170 0
480 20250318 104800 6944990 2170 2170 2170 2170 0
481 20250318 104700 6944990 2170 2170 2170 2170 0
482 20250318 104600 6944990 2170 2170 2170 2170 0
483 20250318 104500 6944990 2170 2170 2170 2170 0
484 20250318 104400 6944990 2170 2170 2170 2170 0
485 20250318 104300 6944990 2170 2170 2170 2170 0
486 20250318 104200 6944990 2170 2170 2170 2170 50
487 20250318 104100 6836490 2170 2170 2170 2170 0
488 20250318 104000 6836490 2170 2170 2170 2170 0
489 20250318 103900 6836490 2170 2170 2170 2170 0
490 20250318 103800 6836490 2170 2170 2170 2170 0
491 20250318 103700 6836490 2170 2170 2170 2170 0
492 20250318 103600 6836490 2170 2170 2170 2170 0
493 20250318 103500 6836490 2170 2170 2170 2170 0
494 20250318 103400 6836490 2170 2170 2170 2170 0
495 20250318 103300 6836490 2170 2170 2170 2170 0
496 20250318 103200 6836490 2170 2170 2170 2170 0
497 20250318 103100 6836490 2170 2170 2170 2170 0
498 20250318 103000 6836490 2170 2165 2170 2165 3
499 20250318 102900 6829985 2170 2170 2170 2170 0
500 20250318 102800 6829985 2170 2170 2170 2170 0
501 20250318 102700 6829985 2170 2170 2170 2170 1
502 20250318 102600 6827815 2165 2165 2165 2165 400
503 20250318 102500 5961815 2170 2170 2170 2170 0
504 20250318 102400 5961815 2170 2170 2170 2170 0
505 20250318 102300 5961815 2170 2170 2170 2170 5
506 20250318 102200 5950965 2170 2170 2170 2170 0
507 20250318 102100 5950965 2170 2170 2170 2170 0
508 20250318 102000 5950965 2170 2170 2170 2170 0
509 20250318 101900 5950965 2170 2170 2170 2170 0
510 20250318 101800 5950965 2170 2170 2170 2170 0
511 20250318 101700 5950965 2170 2170 2170 2170 0
512 20250318 101600 5950965 2170 2170 2170 2170 0
513 20250318 101500 5950965 2170 2170 2170 2170 0
514 20250318 101400 5950965 2170 2170 2170 2170 0
515 20250318 101300 5950965 2170 2170 2170 2170 0
516 20250318 101200 5950965 2170 2170 2170 2170 0
517 20250318 101100 5950965 2170 2170 2170 2170 3
518 20250318 101000 5944455 2170 2170 2170 2170 0
519 20250318 100900 5944455 2170 2170 2170 2170 0
520 20250318 100800 5944455 2170 2170 2170 2170 0
521 20250318 100700 5944455 2170 2170 2170 2170 0
522 20250318 100600 5944455 2170 2170 2170 2170 0
523 20250318 100500 5944455 2170 2170 2170 2170 0
524 20250318 100400 5944455 2170 2170 2170 2170 0
525 20250318 100300 5944455 2170 2170 2170 2170 0
526 20250318 100200 5944455 2170 2170 2170 2170 4
527 20250318 100100 5935775 2170 2170 2170 2170 0
528 20250318 100000 5935775 2170 2170 2170 2170 0
529 20250318 095900 5935775 2170 2170 2170 2170 0
530 20250318 095800 5935775 2170 2170 2170 2170 0
531 20250318 095700 5935775 2170 2170 2170 2170 0
532 20250318 095600 5935775 2170 2170 2170 2170 0
533 20250318 095500 5935775 2170 2170 2170 2170 0
534 20250318 095400 5935775 2170 2170 2170 2170 1
535 20250318 095300 5933605 2170 2170 2170 2170 0
536 20250318 095200 5933605 2170 2170 2170 2170 0
537 20250318 095100 5933605 2170 2170 2170 2170 1
538 20250318 095000 5931435 2165 2170 2170 2165 2
539 20250318 094900 5927100 2170 2170 2170 2170 0
540 20250318 094800 5927100 2170 2170 2170 2170 0
541 20250318 094700 5927100 2170 2170 2170 2170 5
542 20250318 094600 5916250 2170 2170 2170 2170 0
543 20250318 094500 5916250 2170 2165 2170 2165 148
544 20250318 094400 5595815 2165 2165 2165 2165 1
545 20250318 094300 5593650 2170 2170 2170 2170 0
546 20250318 094200 5593650 2170 2170 2170 2170 0
547 20250318 094100 5593650 2170 2170 2170 2170 0
548 20250318 094000 5593650 2170 2170 2170 2170 0
549 20250318 093900 5593650 2170 2170 2170 2170 2
550 20250318 093800 5589310 2170 2170 2170 2170 2
551 20250318 093700 5584970 2170 2170 2170 2170 2
552 20250318 093600 5580630 2170 2170 2170 2170 1
553 20250318 093500 5578460 2170 2175 2175 2170 24
554 20250318 093400 5526370 2175 2175 2175 2175 6
555 20250318 093300 5513320 2175 2175 2175 2175 1
556 20250318 093200 5511145 2170 2170 2170 2170 282
557 20250318 093100 4899205 2170 2170 2170 2170 194
558 20250318 093000 4478225 2170 2170 2170 2170 0
559 20250318 092900 4478225 2170 2170 2170 2170 501
560 20250318 092800 3391055 2175 2175 2175 2175 0
561 20250318 092700 3391055 2175 2175 2175 2175 0
562 20250318 092600 3391055 2175 2175 2175 2175 0
563 20250318 092500 3391055 2175 2175 2175 2175 0
564 20250318 092400 3391055 2175 2175 2175 2175 1
565 20250318 092300 3388880 2170 2170 2170 2170 200
566 20250318 092200 2954880 2175 2175 2175 2175 0
567 20250318 092100 2954880 2175 2175 2175 2175 4
568 20250318 092000 2946180 2170 2170 2170 2170 260
569 20250318 091900 2381980 2175 2175 2175 2175 0
570 20250318 091800 2381980 2175 2175 2175 2175 0
571 20250318 091700 2381980 2175 2175 2175 2175 0
572 20250318 091600 2381980 2175 2175 2175 2175 0
573 20250318 091500 2381980 2175 2175 2175 2175 2
574 20250318 091400 2377630 2170 2170 2170 2170 448
575 20250318 091300 1405470 2170 2170 2170 2170 0
576 20250318 091200 1405470 2170 2165 2170 2165 15
577 20250318 091100 1372990 2170 2170 2170 2170 2
578 20250318 091000 1368650 2170 2170 2170 2170 0
579 20250318 090900 1368650 2170 2170 2170 2170 0
580 20250318 090800 1368650 2170 2170 2170 2170 8
581 20250318 090700 1351290 2170 2170 2170 2170 0
582 20250318 090600 1351290 2170 2170 2170 2170 0
583 20250318 090500 1351290 2170 2170 2170 2170 0
584 20250318 090400 1351290 2170 2170 2170 2170 1
585 20250318 090300 1349120 2165 2165 2165 2165 120
586 20250318 090200 1089320 2160 2160 2160 2160 0
587 20250318 090100 1089320 2160 2160 2160 2160 0
588 20250318 090000 1089320 2160 2170 2170 2160 502

1
005390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,143708390,0,314002832150,0.00
20250313,0,143708390,0,310410122400,0.00
20250312,0,143708390,0,314002832150,0.00
20250311,0,143708390,0,313284290200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 143708390 0 314002832150 0.00
3 20250313 0 143708390 0 310410122400 0.00
4 20250312 0 143708390 0 314002832150 0.00
5 20250311 0 143708390 0 313284290200 0.00