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

589
005950/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184700,259882630,6240,6240,6240,6240,540
20250318,184600,259882630,6240,6240,6240,6240,0
20250318,184500,259882630,6240,6240,6240,6240,0
20250318,184400,259882630,6240,6240,6240,6240,0
20250318,184300,259882630,6240,6240,6240,6240,0
20250318,184200,259882630,6240,6240,6240,6240,0
20250318,184100,259882630,6240,6240,6240,6240,0
20250318,184000,259882630,6240,6240,6240,6240,0
20250318,183900,259882630,6240,6240,6240,6240,0
20250318,183800,259882630,6240,6240,6240,6240,0
20250318,183700,259882630,6240,6240,6240,6240,0
20250318,183600,259882630,6240,6240,6240,6240,0
20250318,183500,259882630,6240,6240,6240,6240,0
20250318,183400,259882630,6240,6240,6240,6240,0
20250318,183300,259882630,6240,6240,6240,6240,0
20250318,183200,259882630,6240,6240,6240,6240,0
20250318,183100,259882630,6240,6240,6240,6240,0
20250318,183000,259882630,6240,6240,6240,6240,0
20250318,182900,259882630,6240,6240,6240,6240,0
20250318,182800,259882630,6240,6240,6240,6240,0
20250318,182700,259882630,6240,6240,6240,6240,0
20250318,182600,259882630,6240,6240,6240,6240,0
20250318,182500,259882630,6240,6240,6240,6240,0
20250318,182400,259882630,6240,6240,6240,6240,0
20250318,182300,259882630,6240,6240,6240,6240,0
20250318,182200,259882630,6240,6240,6240,6240,0
20250318,182100,259882630,6240,6240,6240,6240,0
20250318,182000,259882630,6240,6240,6240,6240,0
20250318,181900,259882630,6240,6240,6240,6240,0
20250318,181800,259882630,6240,6240,6240,6240,0
20250318,181700,259882630,6240,6240,6240,6240,540
20250318,181600,259882630,6240,6240,6240,6240,0
20250318,181500,259882630,6240,6240,6240,6240,0
20250318,181400,259882630,6240,6240,6240,6240,0
20250318,181300,259882630,6240,6240,6240,6240,0
20250318,181200,259882630,6240,6240,6240,6240,0
20250318,181100,259882630,6240,6240,6240,6240,0
20250318,181000,259882630,6240,6240,6240,6240,0
20250318,180900,259882630,6240,6240,6240,6240,0
20250318,180800,259882630,6240,6240,6240,6240,0
20250318,180700,259882630,6240,6240,6240,6240,0
20250318,180600,259882630,6240,6240,6240,6240,0
20250318,180500,259882630,6240,6240,6240,6240,0
20250318,180400,259882630,6240,6240,6240,6240,0
20250318,180300,259882630,6240,6240,6240,6240,0
20250318,180200,259882630,6240,6240,6240,6240,0
20250318,180100,259882630,6240,6240,6240,6240,0
20250318,180000,259882630,6240,6240,6240,6240,0
20250318,175900,259882630,6240,6240,6240,6240,0
20250318,175800,259882630,6240,6240,6240,6240,0
20250318,175700,259882630,6240,6240,6240,6240,0
20250318,175600,259882630,6240,6240,6240,6240,0
20250318,175500,259882630,6240,6240,6240,6240,0
20250318,175400,259882630,6240,6240,6240,6240,0
20250318,175300,259882630,6240,6240,6240,6240,0
20250318,175200,259882630,6240,6240,6240,6240,0
20250318,175100,259882630,6240,6240,6240,6240,0
20250318,175000,259882630,6240,6240,6240,6240,0
20250318,174900,259882630,6240,6240,6240,6240,0
20250318,174800,259882630,6240,6240,6240,6240,0
20250318,174700,259882630,6240,6240,6240,6240,540
20250318,174600,259882630,6240,6240,6240,6240,0
20250318,174500,259882630,6240,6240,6240,6240,0
20250318,174400,259882630,6240,6240,6240,6240,0
20250318,174300,259882630,6240,6240,6240,6240,0
20250318,174200,259882630,6240,6240,6240,6240,0
20250318,174100,259882630,6240,6240,6240,6240,0
20250318,174000,259882630,6240,6240,6240,6240,0
20250318,173900,259882630,6240,6240,6240,6240,0
20250318,173800,259882630,6240,6240,6240,6240,0
20250318,173700,259882630,6240,6240,6240,6240,0
20250318,173600,259882630,6240,6240,6240,6240,0
20250318,173500,259882630,6240,6240,6240,6240,0
20250318,173400,259882630,6240,6240,6240,6240,0
20250318,173300,259882630,6240,6240,6240,6240,0
20250318,173200,259882630,6240,6240,6240,6240,0
20250318,173100,259882630,6240,6240,6240,6240,0
20250318,173000,259882630,6240,6240,6240,6240,0
20250318,172900,259882630,6240,6240,6240,6240,0
20250318,172800,259882630,6240,6240,6240,6240,0
20250318,172700,259882630,6240,6240,6240,6240,0
20250318,172600,259882630,6240,6240,6240,6240,0
20250318,172500,259882630,6240,6240,6240,6240,0
20250318,172400,259882630,6240,6240,6240,6240,0
20250318,172300,259882630,6240,6240,6240,6240,0
20250318,172200,259882630,6240,6240,6240,6240,0
20250318,172100,259882630,6240,6240,6240,6240,0
20250318,172000,259882630,6240,6240,6240,6240,0
20250318,171900,259882630,6240,6240,6240,6240,0
20250318,171800,259882630,6240,6240,6240,6240,0
20250318,171700,259882630,6240,6240,6240,6240,540
20250318,171600,259882630,6240,6240,6240,6240,0
20250318,171500,259882630,6240,6240,6240,6240,0
20250318,171400,259882630,6240,6240,6240,6240,0
20250318,171300,259882630,6240,6240,6240,6240,0
20250318,171200,259882630,6240,6240,6240,6240,0
20250318,171100,259882630,6240,6240,6240,6240,0
20250318,171000,259882630,6240,6240,6240,6240,0
20250318,170900,259882630,6240,6240,6240,6240,0
20250318,170800,259882630,6240,6240,6240,6240,0
20250318,170700,259882630,6240,6240,6240,6240,0
20250318,170600,259882630,6240,6240,6240,6240,0
20250318,170500,259882630,6240,6240,6240,6240,0
20250318,170400,259882630,6240,6240,6240,6240,0
20250318,170300,259882630,6240,6240,6240,6240,0
20250318,170200,259882630,6240,6240,6240,6240,0
20250318,170100,259882630,6240,6240,6240,6240,0
20250318,170000,259882630,6240,6240,6240,6240,0
20250318,165900,259882630,6240,6240,6240,6240,0
20250318,165800,259882630,6240,6240,6240,6240,0
20250318,165700,259882630,6240,6240,6240,6240,0
20250318,165600,259882630,6240,6240,6240,6240,0
20250318,165500,259882630,6240,6240,6240,6240,0
20250318,165400,259882630,6240,6240,6240,6240,0
20250318,165300,259882630,6240,6240,6240,6240,0
20250318,165200,259882630,6240,6240,6240,6240,0
20250318,165100,259882630,6240,6240,6240,6240,0
20250318,165000,259882630,6240,6240,6240,6240,0
20250318,164900,259882630,6240,6240,6240,6240,0
20250318,164800,259882630,6240,6240,6240,6240,0
20250318,164700,259882630,6240,6240,6240,6240,540
20250318,164600,259882630,6240,6240,6240,6240,0
20250318,164500,259882630,6240,6240,6240,6240,0
20250318,164400,259882630,6240,6240,6240,6240,0
20250318,164300,259882630,6240,6240,6240,6240,0
20250318,164200,259882630,6240,6240,6240,6240,0
20250318,164100,259882630,6240,6240,6240,6240,0
20250318,164000,259882630,6240,6240,6240,6240,0
20250318,163900,259882630,6240,6240,6240,6240,0
20250318,163800,259882630,6240,6240,6240,6240,0
20250318,163700,259882630,6240,6240,6240,6240,0
20250318,163600,259882630,6240,6240,6240,6240,0
20250318,163500,259882630,6240,6240,6240,6240,0
20250318,163400,259882630,6240,6240,6240,6240,0
20250318,163300,259882630,6240,6240,6240,6240,0
20250318,163200,259882630,6240,6240,6240,6240,0
20250318,163100,259882630,6240,6240,6240,6240,0
20250318,163000,259882630,6240,6240,6240,6240,0
20250318,162900,259882630,6240,6240,6240,6240,0
20250318,162800,259882630,6240,6240,6240,6240,0
20250318,162700,259882630,6240,6240,6240,6240,0
20250318,162600,259882630,6240,6240,6240,6240,0
20250318,162500,259882630,6240,6240,6240,6240,0
20250318,162400,259882630,6240,6240,6240,6240,0
20250318,162300,259882630,6240,6240,6240,6240,0
20250318,162200,259882630,6240,6240,6240,6240,0
20250318,162100,259882630,6240,6240,6240,6240,0
20250318,162000,259882630,6240,6240,6240,6240,0
20250318,161900,259882630,6240,6240,6240,6240,0
20250318,161800,259882630,6240,6240,6240,6240,0
20250318,161700,259882630,6240,6240,6240,6240,540
20250318,161600,259882630,6240,6240,6240,6240,0
20250318,161500,259882630,6240,6240,6240,6240,0
20250318,161400,259882630,6240,6240,6240,6240,0
20250318,161300,259882630,6240,6240,6240,6240,0
20250318,161200,259882630,6240,6240,6240,6240,0
20250318,161100,259882630,6240,6240,6240,6240,0
20250318,161000,259882630,6240,6240,6240,6240,0
20250318,160900,259882630,6240,6240,6240,6240,0
20250318,160800,259882630,6240,6240,6240,6240,0
20250318,160700,259882630,6240,6240,6240,6240,0
20250318,160600,259882630,6240,6240,6240,6240,0
20250318,160500,259882630,6240,6240,6240,6240,0
20250318,160400,259882630,6240,6240,6240,6240,0
20250318,160300,259882630,6240,6240,6240,6240,0
20250318,160200,259882630,6240,6240,6240,6240,0
20250318,160100,259882630,6240,6240,6240,6240,0
20250318,160000,259882630,6240,6240,6240,6240,0
20250318,155900,259882630,6240,6240,6240,6240,0
20250318,155800,259882630,6240,6240,6240,6240,0
20250318,155700,259882630,6240,6240,6240,6240,0
20250318,155600,259882630,6240,6240,6240,6240,0
20250318,155500,259882630,6240,6240,6240,6240,0
20250318,155400,259882630,6240,6240,6240,6240,0
20250318,155300,259882630,6240,6240,6240,6240,0
20250318,155200,259882630,6240,6240,6240,6240,0
20250318,155100,259882630,6240,6240,6240,6240,0
20250318,155000,259882630,6240,6240,6240,6240,0
20250318,154900,259882630,6240,6240,6240,6240,0
20250318,154800,259882630,6240,6240,6240,6240,0
20250318,154700,259882630,6240,6240,6240,6240,540
20250318,154600,259882630,6240,6240,6240,6240,0
20250318,154500,259882630,6240,6240,6240,6240,0
20250318,154400,259882630,6240,6240,6240,6240,0
20250318,154300,259882630,6240,6240,6240,6240,0
20250318,154200,259882630,6240,6240,6240,6240,0
20250318,154100,259882630,6240,6240,6240,6240,0
20250318,154000,259882630,6240,6240,6240,6240,0
20250318,153900,259882630,6240,6240,6240,6240,0
20250318,153800,259882630,6240,6240,6240,6240,0
20250318,153700,259882630,6240,6240,6240,6240,0
20250318,153600,259882630,6240,6240,6240,6240,0
20250318,153500,259882630,6240,6240,6240,6240,0
20250318,153400,259882630,6240,6240,6240,6240,0
20250318,153300,259882630,6240,6240,6240,6240,0
20250318,153200,259882630,6240,6240,6240,6240,0
20250318,153100,259882630,6240,6240,6240,6240,0
20250318,153000,259882630,6240,6240,6240,6240,540
20250318,152900,256513030,6270,6270,6270,6270,0
20250318,152800,256513030,6270,6270,6270,6270,0
20250318,152700,256513030,6270,6270,6270,6270,0
20250318,152600,256513030,6270,6270,6270,6270,0
20250318,152500,256513030,6270,6270,6270,6270,0
20250318,152400,256513030,6270,6270,6270,6270,0
20250318,152300,256513030,6270,6270,6270,6270,0
20250318,152200,256513030,6270,6270,6270,6270,0
20250318,152100,256513030,6270,6270,6270,6270,0
20250318,152000,256513030,6270,6270,6270,6270,0
20250318,151900,256513030,6270,6270,6270,6270,11
20250318,151800,256444060,6270,6270,6270,6270,23
20250318,151700,256299850,6260,6260,6260,6260,0
20250318,151600,256299850,6260,6260,6260,6260,620
20250318,151500,252418650,6260,6260,6260,6260,34
20250318,151400,252205810,6260,6260,6260,6260,412
20250318,151300,249626690,6260,6260,6260,6260,160
20250318,151200,248625090,6260,6260,6260,6260,0
20250318,151100,248625090,6260,6260,6260,6260,0
20250318,151000,248625090,6260,6260,6260,6260,831
20250318,150900,243423030,6260,6260,6260,6260,9
20250318,150800,243366690,6260,6260,6260,6260,341
20250318,150700,241232030,6260,6260,6260,6260,0
20250318,150600,241232030,6260,6260,6260,6250,153
20250318,150500,240274280,6270,6270,6270,6270,1
20250318,150400,240268010,6270,6270,6270,6270,0
20250318,150300,240268010,6270,6270,6270,6270,0
20250318,150200,240268010,6270,6270,6270,6270,0
20250318,150100,240268010,6270,6270,6270,6270,1
20250318,150000,240261740,6270,6270,6270,6270,0
20250318,145900,240261740,6270,6270,6270,6270,0
20250318,145800,240261740,6270,6270,6270,6270,0
20250318,145700,240261740,6270,6270,6270,6270,42
20250318,145600,239998400,6270,6270,6270,6270,0
20250318,145500,239998400,6270,6270,6270,6270,100
20250318,145400,239371400,6250,6260,6260,6250,38
20250318,145300,239133560,6250,6250,6250,6250,0
20250318,145200,239133560,6250,6250,6250,6250,0
20250318,145100,239133560,6250,6250,6250,6250,0
20250318,145000,239133560,6250,6250,6250,6250,10
20250318,144900,239071060,6270,6270,6270,6270,0
20250318,144800,239071060,6270,6270,6270,6270,156
20250318,144700,238092940,6270,6270,6270,6270,105
20250318,144600,237434590,6270,6270,6270,6270,155
20250318,144500,236462740,6270,6270,6270,6270,0
20250318,144400,236462740,6270,6270,6270,6270,0
20250318,144300,236462740,6270,6270,6270,6270,0
20250318,144200,236462740,6270,6270,6270,6270,2
20250318,144100,236450200,6240,6240,6240,6240,139
20250318,144000,235582840,6270,6270,6270,6270,5
20250318,143900,235551490,6270,6250,6270,6240,790
20250318,143800,230616380,6250,6250,6250,6250,0
20250318,143700,230616380,6250,6250,6250,6250,2
20250318,143600,230603880,6270,6270,6270,6270,61
20250318,143500,230221410,6270,6270,6270,6270,0
20250318,143400,230221410,6270,6270,6270,6270,0
20250318,143300,230221410,6270,6270,6270,6270,0
20250318,143200,230221410,6270,6270,6270,6270,0
20250318,143100,230221410,6270,6270,6270,6270,2
20250318,143000,230208870,6270,6270,6270,6270,0
20250318,142900,230208870,6270,6270,6270,6270,15
20250318,142800,230114820,6270,6270,6270,6270,5
20250318,142700,230083470,6270,6270,6270,6270,7
20250318,142600,230039580,6260,6260,6260,6260,0
20250318,142500,230039580,6260,6250,6260,6250,21
20250318,142400,229908220,6250,6260,6260,6250,542
20250318,142300,226520710,6260,6260,6260,6260,5
20250318,142200,226489410,6270,6270,6270,6270,13
20250318,142100,226407900,6280,6280,6280,6280,0
20250318,142000,226407900,6280,6280,6280,6280,0
20250318,141900,226407900,6280,6280,6280,6280,8
20250318,141800,226357660,6280,6270,6280,6270,264
20250318,141700,224701790,6280,6280,6280,6280,0
20250318,141600,224701790,6280,6280,6280,6280,0
20250318,141500,224701790,6280,6265,6280,6265,279
20250318,141400,222949700,6280,6280,6280,6280,0
20250318,141300,222949700,6280,6280,6280,6280,0
20250318,141200,222949700,6280,6280,6280,6280,5
20250318,141100,222918300,6280,6280,6280,6280,20
20250318,141000,222792700,6280,6280,6280,6280,0
20250318,140900,222792700,6280,6280,6280,6280,0
20250318,140800,222792700,6280,6280,6280,6280,0
20250318,140700,222792700,6280,6280,6280,6280,100
20250318,140600,222164700,6280,6280,6280,6280,0
20250318,140500,222164700,6280,6280,6280,6280,0
20250318,140400,222164700,6280,6280,6280,6280,0
20250318,140300,222164700,6280,6280,6280,6280,0
20250318,140200,222164700,6280,6280,6280,6280,0
20250318,140100,222164700,6280,6280,6280,6280,8
20250318,140000,222114460,6280,6280,6280,6280,10
20250318,135900,222051660,6280,6280,6280,6280,0
20250318,135800,222051660,6280,6280,6280,6280,0
20250318,135700,222051660,6280,6280,6280,6280,0
20250318,135600,222051660,6280,6280,6280,6280,0
20250318,135500,222051660,6280,6280,6280,6280,0
20250318,135400,222051660,6280,6280,6280,6280,0
20250318,135300,222051660,6280,6280,6280,6280,0
20250318,135200,222051660,6280,6280,6280,6280,0
20250318,135100,222051660,6280,6280,6280,6280,0
20250318,135000,222051660,6280,6280,6280,6280,1
20250318,134900,222045380,6250,6250,6250,6250,0
20250318,134800,222045380,6250,6250,6250,6250,0
20250318,134700,222045380,6250,6250,6250,6250,0
20250318,134600,222045380,6250,6250,6250,6250,0
20250318,134500,222045380,6250,6250,6250,6250,261
20250318,134400,220414130,6260,6260,6260,6260,0
20250318,134300,220414130,6260,6260,6260,6260,20
20250318,134200,220288930,6280,6280,6280,6280,2
20250318,134100,220276370,6240,6240,6240,6240,611
20250318,134000,216463730,6240,6260,6260,6240,1556
20250318,133900,206741010,6250,6250,6250,6250,0
20250318,133800,206741010,6250,6250,6250,6250,2
20250318,133700,206728510,6280,6280,6280,6280,0
20250318,133600,206728510,6280,6280,6280,6280,0
20250318,133500,206728510,6280,6250,6280,6250,31
20250318,133400,206534730,6280,6280,6280,6280,1
20250318,133300,206528450,6250,6250,6250,6250,232
20250318,133200,205078450,6280,6280,6280,6280,16
20250318,133100,204977970,6280,6280,6280,6280,2
20250318,133000,204965410,6270,6270,6270,6270,19
20250318,132900,204846280,6270,6270,6270,6270,0
20250318,132800,204846280,6270,6270,6270,6270,0
20250318,132700,204846280,6270,6270,6270,6270,0
20250318,132600,204846280,6270,6270,6270,6270,0
20250318,132500,204846280,6270,6270,6270,6270,0
20250318,132400,204846280,6270,6270,6270,6270,0
20250318,132300,204846280,6270,6270,6270,6270,0
20250318,132200,204846280,6270,6270,6270,6270,0
20250318,132100,204846280,6270,6270,6270,6270,122
20250318,132000,204081340,6270,6270,6270,6270,0
20250318,131900,204081340,6270,6270,6270,6270,0
20250318,131800,204081340,6270,6270,6270,6270,0
20250318,131700,204081340,6270,6270,6270,6270,0
20250318,131600,204081340,6270,6270,6270,6270,0
20250318,131500,204081340,6270,6260,6270,6250,29
20250318,131400,203900030,6270,6270,6270,6270,0
20250318,131300,203900030,6270,6270,6270,6270,0
20250318,131200,203900030,6270,6270,6270,6270,0
20250318,131100,203900030,6270,6270,6270,6270,1
20250318,131000,203893760,6260,6260,6260,6260,3
20250318,130900,203874980,6260,6260,6260,6260,90
20250318,130800,203311580,6270,6270,6270,6270,0
20250318,130700,203311580,6270,6270,6270,6270,0
20250318,130600,203311580,6270,6270,6270,6270,0
20250318,130500,203311580,6270,6270,6270,6270,0
20250318,130400,203311580,6270,6270,6270,6270,0
20250318,130300,203311580,6270,6270,6270,6270,0
20250318,130200,203311580,6270,6270,6270,6270,1
20250318,130100,203305310,6270,6270,6270,6270,1
20250318,130000,203299040,6280,6280,6280,6280,0
20250318,125900,203299040,6280,6280,6280,6280,0
20250318,125800,203299040,6280,6280,6280,6280,0
20250318,125700,203299040,6280,6280,6280,6280,4
20250318,125600,203273920,6280,6280,6280,6280,1
20250318,125500,203267640,6250,6250,6250,6250,122
20250318,125400,202505140,6240,6240,6240,6240,0
20250318,125300,202505140,6240,6240,6240,6240,0
20250318,125200,202505140,6240,6250,6250,6240,129
20250318,125100,201698990,6280,6280,6280,6280,0
20250318,125000,201698990,6280,6280,6280,6280,0
20250318,124900,201698990,6280,6280,6280,6280,0
20250318,124800,201698990,6280,6280,6280,6280,4
20250318,124700,201673870,6280,6280,6280,6280,7
20250318,124600,201629910,6280,6280,6280,6280,2
20250318,124500,201617350,6280,6280,6280,6280,0
20250318,124400,201617350,6280,6280,6280,6280,29
20250318,124300,201435230,6280,6250,6280,6250,7
20250318,124200,201391450,6280,6280,6280,6280,0
20250318,124100,201391450,6280,6280,6280,6280,0
20250318,124000,201391450,6280,6280,6280,6280,0
20250318,123900,201391450,6280,6240,6280,6240,10
20250318,123800,201328950,6290,6240,6290,6240,6
20250318,123700,201291460,6290,6290,6290,6290,1
20250318,123600,201285170,6240,6240,6240,6240,5
20250318,123500,201253970,6290,6290,6290,6290,0
20250318,123400,201253970,6290,6290,6290,6290,0
20250318,123300,201253970,6290,6290,6290,6290,0
20250318,123200,201253970,6290,6290,6290,6290,11
20250318,123100,201184780,6240,6250,6250,6240,138
20250318,123000,200322960,6290,6260,6290,6240,161
20250318,122900,199318180,6290,6290,6290,6290,0
20250318,122800,199318180,6290,6290,6290,6290,0
20250318,122700,199318180,6290,6290,6290,6290,0
20250318,122600,199318180,6290,6270,6290,6270,2
20250318,122500,199305620,6270,6270,6270,6270,6
20250318,122400,199268000,6290,6290,6290,6290,0
20250318,122300,199268000,6290,6290,6290,6290,0
20250318,122200,199268000,6290,6290,6290,6290,0
20250318,122100,199268000,6290,6250,6290,6240,270
20250318,122000,197581550,6260,6250,6260,6250,52
20250318,121900,197256530,6260,6260,6260,6250,641
20250318,121800,193246055,6260,6260,6260,6260,90
20250318,121700,192682655,6265,6270,6270,6265,158
20250318,121600,191692145,6280,6280,6280,6280,0
20250318,121500,191692145,6280,6280,6280,6280,2
20250318,121400,191679585,6285,6285,6285,6285,5
20250318,121300,191648160,6290,6290,6290,6290,0
20250318,121200,191648160,6290,6290,6290,6290,0
20250318,121100,191648160,6290,6290,6290,6290,0
20250318,121000,191648160,6290,6290,6290,6290,0
20250318,120900,191648160,6290,6290,6290,6290,0
20250318,120800,191648160,6290,6290,6290,6290,0
20250318,120700,191648160,6290,6290,6290,6290,0
20250318,120600,191648160,6290,6290,6290,6290,112
20250318,120500,190943680,6290,6290,6290,6290,0
20250318,120400,190943680,6290,6290,6290,6290,48
20250318,120300,190641760,6290,6290,6290,6290,0
20250318,120200,190641760,6290,6290,6290,6290,0
20250318,120100,190641760,6290,6290,6290,6290,1
20250318,120000,190635470,6290,6290,6290,6290,0
20250318,115900,190635470,6290,6290,6290,6290,72
20250318,115800,190182590,6290,6290,6290,6290,105
20250318,115700,189522140,6290,6290,6290,6290,0
20250318,115600,189522140,6290,6290,6290,6290,36
20250318,115500,189295700,6300,6300,6300,6300,72
20250318,115400,188842100,6300,6300,6300,6300,1
20250318,115300,188835800,6300,6290,6300,6290,3720
20250318,115200,165400000,6290,6290,6290,6290,0
20250318,115100,165400000,6290,6290,6290,6290,0
20250318,115000,165400000,6290,6290,6290,6290,0
20250318,114900,165400000,6290,6290,6290,6290,0
20250318,114800,165400000,6290,6290,6290,6290,0
20250318,114700,165400000,6290,6290,6290,6290,0
20250318,114600,165400000,6290,6290,6290,6290,0
20250318,114500,165400000,6290,6290,6290,6290,0
20250318,114400,165400000,6290,6290,6290,6290,1395
20250318,114300,156625450,6290,6290,6290,6290,0
20250318,114200,156625450,6290,6290,6290,6290,0
20250318,114100,156625450,6290,6290,6290,6290,0
20250318,114000,156625450,6290,6290,6290,6290,0
20250318,113900,156625450,6290,6290,6290,6290,0
20250318,113800,156625450,6290,6290,6290,6290,0
20250318,113700,156625450,6290,6290,6290,6290,0
20250318,113600,156625450,6290,6290,6290,6290,2
20250318,113500,156612870,6290,6290,6290,6290,0
20250318,113400,156612870,6290,6290,6290,6290,0
20250318,113300,156612870,6290,6290,6290,6290,0
20250318,113200,156612870,6290,6290,6290,6290,3
20250318,113100,156594000,6290,6290,6290,6290,10
20250318,113000,156531100,6270,6270,6270,6270,500
20250318,112900,153396100,6270,6270,6270,6270,633
20250318,112800,149427190,6270,6270,6270,6270,160
20250318,112700,148423990,6270,6270,6270,6270,107
20250318,112600,147753100,6270,6270,6270,6270,0
20250318,112500,147753100,6270,6270,6270,6270,0
20250318,112400,147753100,6270,6270,6270,6270,0
20250318,112300,147753100,6270,6270,6270,6270,1
20250318,112200,147746830,6270,6270,6270,6270,0
20250318,112100,147746830,6270,6270,6270,6270,0
20250318,112000,147746830,6270,6270,6270,6270,0
20250318,111900,147746830,6270,6270,6270,6270,0
20250318,111800,147746830,6270,6270,6270,6270,0
20250318,111700,147746830,6270,6270,6270,6270,80
20250318,111600,147245230,6270,6270,6270,6270,0
20250318,111500,147245230,6270,6270,6270,6270,0
20250318,111400,147245230,6270,6270,6270,6270,30
20250318,111300,147057130,6270,6270,6270,6270,0
20250318,111200,147057130,6270,6270,6270,6270,3
20250318,111100,147038320,6270,6270,6270,6270,310
20250318,111000,145094620,6270,6270,6270,6270,0
20250318,110900,145094620,6270,6270,6270,6270,4
20250318,110800,145069540,6270,6270,6270,6270,0
20250318,110700,145069540,6270,6270,6270,6270,0
20250318,110600,145069540,6270,6270,6270,6270,0
20250318,110500,145069540,6270,6270,6270,6270,0
20250318,110400,145069540,6270,6270,6270,6270,0
20250318,110300,145069540,6270,6270,6270,6270,2
20250318,110200,145057000,6250,6260,6260,6250,100
20250318,110100,144431700,6250,6260,6260,6250,200
20250318,110000,143181660,6260,6260,6260,6260,15
20250318,105900,143087760,6270,6270,6270,6270,3
20250318,105800,143068950,6260,6260,6260,6260,100
20250318,105700,142442950,6260,6260,6260,6260,1
20250318,105600,142436690,6260,6260,6260,6260,5
20250318,105500,142405390,6260,6260,6260,6260,0
20250318,105400,142405390,6260,6260,6260,6260,0
20250318,105300,142405390,6260,6260,6260,6260,0
20250318,105200,142405390,6260,6260,6260,6260,50
20250318,105100,142092390,6260,6260,6260,6260,20
20250318,105000,141967190,6250,6250,6250,6250,2
20250318,104900,141954690,6260,6260,6260,6260,100
20250318,104800,141328690,6260,6260,6260,6260,10
20250318,104700,141266090,6260,6260,6260,6260,0
20250318,104600,141266090,6260,6270,6270,6260,1253
20250318,104500,133422300,6290,6290,6290,6290,0
20250318,104400,133422300,6290,6290,6290,6290,17
20250318,104300,133315370,6290,6290,6290,6290,0
20250318,104200,133315370,6290,6290,6290,6290,0
20250318,104100,133315370,6290,6270,6290,6270,4
20250318,104000,133290250,6290,6290,6290,6280,8
20250318,103900,133239940,6290,6290,6290,6290,3
20250318,103800,133221070,6290,6290,6290,6290,0
20250318,103700,133221070,6290,6290,6290,6290,2
20250318,103600,133208490,6290,6290,6290,6290,3
20250318,103500,133189620,6290,6260,6290,6260,38
20250318,103400,132951650,6260,6260,6260,6260,0
20250318,103300,132951650,6260,6290,6290,6260,745
20250318,103200,128282170,6290,6290,6290,6290,667
20250318,103100,124086740,6280,6280,6280,6280,0
20250318,103000,124086740,6280,6280,6280,6280,332
20250318,102900,122001780,6290,6290,6290,6290,6
20250318,102800,121964040,6290,6280,6290,6280,12
20250318,102700,121888630,6280,6280,6280,6280,1
20250318,102600,121882350,6290,6290,6290,6290,3
20250318,102500,121863480,6290,6290,6290,6290,0
20250318,102400,121863480,6290,6290,6290,6290,5
20250318,102300,121832030,6290,6290,6290,6290,0
20250318,102200,121832030,6290,6290,6290,6290,0
20250318,102100,121832030,6290,6290,6290,6290,59
20250318,102000,121460920,6290,6290,6290,6290,0
20250318,101900,121460920,6290,6290,6290,6290,41
20250318,101800,121203030,6290,6290,6290,6290,104
20250318,101700,120548870,6290,6290,6290,6290,22
20250318,101600,120410490,6290,6300,6300,6290,51
20250318,101500,120089680,6290,6300,6300,6290,202
20250318,101400,118819080,6300,6300,6300,6300,1
20250318,101300,118812780,6300,6300,6300,6300,25
20250318,101200,118655280,6290,6290,6290,6290,0
20250318,101100,118655280,6290,6290,6290,6290,15
20250318,101000,118560930,6300,6300,6300,6300,320
20250318,100900,116544930,6300,6310,6310,6300,200
20250318,100800,115284430,6320,6320,6320,6320,1
20250318,100700,115278110,6320,6320,6320,6320,16
20250318,100600,115176990,6290,6290,6290,6290,128
20250318,100500,114371870,6290,6290,6290,6290,40
20250318,100400,114120270,6280,6300,6300,6280,1256
20250318,100300,106231710,6300,6300,6300,6290,111
20250318,100200,105533410,6290,6320,6320,6290,976
20250318,100100,99385700,6320,6320,6320,6320,0
20250318,100000,99385700,6320,6320,6320,6320,71
20250318,095900,98936980,6330,6330,6330,6330,0
20250318,095800,98936980,6330,6330,6330,6330,94
20250318,095700,98341960,6340,6340,6340,6340,10
20250318,095600,98278560,6340,6340,6340,6340,31
20250318,095500,98082020,6340,6330,6340,6330,35
20250318,095400,97860220,6340,6340,6340,6340,0
20250318,095300,97860220,6340,6340,6340,6340,0
20250318,095200,97860220,6340,6330,6350,6330,1083
20250318,095100,90986910,6350,6350,6350,6350,0
20250318,095000,90986910,6350,6350,6350,6350,0
20250318,094900,90986910,6350,6330,6350,6330,2000
20250318,094800,78298770,6330,6330,6330,6330,0
20250318,094700,78298770,6330,6330,6330,6330,43
20250318,094600,78026580,6330,6330,6330,6330,0
20250318,094500,78026580,6330,6330,6330,6330,0
20250318,094400,78026580,6330,6330,6330,6330,190
20250318,094300,76823880,6340,6330,6340,6320,161
20250318,094200,75805730,6330,6330,6330,6330,0
20250318,094100,75805730,6330,6330,6330,6330,130
20250318,094000,74982830,6310,6320,6320,6310,3
20250318,093900,74963890,6330,6330,6330,6330,200
20250318,093800,73697890,6330,6330,6330,6330,5
20250318,093700,73666240,6330,6330,6330,6320,78
20250318,093600,73173200,6330,6330,6330,6320,54
20250318,093500,72831880,6330,6310,6330,6310,154
20250318,093400,71858030,6320,6320,6320,6320,23
20250318,093300,71712670,6320,6310,6320,6310,47
20250318,093200,71416050,6310,6310,6310,6310,27
20250318,093100,71245680,6310,6310,6310,6310,29
20250318,093000,71062690,6270,6290,6290,6270,356
20250318,092900,68830110,6290,6290,6290,6290,7
20250318,092800,68786080,6290,6290,6290,6290,204
20250318,092700,67502920,6290,6270,6290,6260,1121
20250318,092600,60474810,6270,6270,6270,6270,20
20250318,092500,60349410,6260,6260,6260,6260,0
20250318,092400,60349410,6260,6270,6270,6260,56
20250318,092300,59998640,6270,6280,6280,6270,200
20250318,092200,58744280,6280,6280,6280,6280,121
20250318,092100,57984400,6290,6300,6300,6290,376
20250318,092000,55616960,6310,6310,6310,6310,51
20250318,091900,55295150,6320,6310,6320,6310,125
20250318,091800,54506000,6300,6300,6300,6300,53
20250318,091700,54172100,6310,6300,6310,6300,160
20250318,091600,53163300,6320,6320,6320,6320,50
20250318,091500,52847300,6320,6320,6320,6320,60
20250318,091400,52468100,6320,6320,6320,6320,22
20250318,091300,52329060,6300,6300,6300,6300,776
20250318,091200,47440260,6300,6330,6330,6300,2579
20250318,091100,31188010,6330,6330,6330,6330,87
20250318,091000,30637300,6330,6310,6330,6300,1376
20250318,090900,21949170,6310,6310,6310,6310,170
20250318,090800,20876470,6330,6350,6350,6330,199
20250318,090700,19616670,6350,6340,6350,6340,828
20250318,090600,14362660,6340,6330,6340,6330,250
20250318,090500,12779160,6310,6320,6320,6310,103
20250318,090400,12129220,6330,6360,6360,6330,202
20250318,090300,10847550,6360,6320,6370,6320,652
20250318,090200,6715000,6310,6300,6310,6290,583
20250318,090100,3041810,6300,6290,6300,6290,123
20250318,090000,2267080,6280,6280,6280,6280,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184700 259882630 6240 6240 6240 6240 540
3 20250318 184600 259882630 6240 6240 6240 6240 0
4 20250318 184500 259882630 6240 6240 6240 6240 0
5 20250318 184400 259882630 6240 6240 6240 6240 0
6 20250318 184300 259882630 6240 6240 6240 6240 0
7 20250318 184200 259882630 6240 6240 6240 6240 0
8 20250318 184100 259882630 6240 6240 6240 6240 0
9 20250318 184000 259882630 6240 6240 6240 6240 0
10 20250318 183900 259882630 6240 6240 6240 6240 0
11 20250318 183800 259882630 6240 6240 6240 6240 0
12 20250318 183700 259882630 6240 6240 6240 6240 0
13 20250318 183600 259882630 6240 6240 6240 6240 0
14 20250318 183500 259882630 6240 6240 6240 6240 0
15 20250318 183400 259882630 6240 6240 6240 6240 0
16 20250318 183300 259882630 6240 6240 6240 6240 0
17 20250318 183200 259882630 6240 6240 6240 6240 0
18 20250318 183100 259882630 6240 6240 6240 6240 0
19 20250318 183000 259882630 6240 6240 6240 6240 0
20 20250318 182900 259882630 6240 6240 6240 6240 0
21 20250318 182800 259882630 6240 6240 6240 6240 0
22 20250318 182700 259882630 6240 6240 6240 6240 0
23 20250318 182600 259882630 6240 6240 6240 6240 0
24 20250318 182500 259882630 6240 6240 6240 6240 0
25 20250318 182400 259882630 6240 6240 6240 6240 0
26 20250318 182300 259882630 6240 6240 6240 6240 0
27 20250318 182200 259882630 6240 6240 6240 6240 0
28 20250318 182100 259882630 6240 6240 6240 6240 0
29 20250318 182000 259882630 6240 6240 6240 6240 0
30 20250318 181900 259882630 6240 6240 6240 6240 0
31 20250318 181800 259882630 6240 6240 6240 6240 0
32 20250318 181700 259882630 6240 6240 6240 6240 540
33 20250318 181600 259882630 6240 6240 6240 6240 0
34 20250318 181500 259882630 6240 6240 6240 6240 0
35 20250318 181400 259882630 6240 6240 6240 6240 0
36 20250318 181300 259882630 6240 6240 6240 6240 0
37 20250318 181200 259882630 6240 6240 6240 6240 0
38 20250318 181100 259882630 6240 6240 6240 6240 0
39 20250318 181000 259882630 6240 6240 6240 6240 0
40 20250318 180900 259882630 6240 6240 6240 6240 0
41 20250318 180800 259882630 6240 6240 6240 6240 0
42 20250318 180700 259882630 6240 6240 6240 6240 0
43 20250318 180600 259882630 6240 6240 6240 6240 0
44 20250318 180500 259882630 6240 6240 6240 6240 0
45 20250318 180400 259882630 6240 6240 6240 6240 0
46 20250318 180300 259882630 6240 6240 6240 6240 0
47 20250318 180200 259882630 6240 6240 6240 6240 0
48 20250318 180100 259882630 6240 6240 6240 6240 0
49 20250318 180000 259882630 6240 6240 6240 6240 0
50 20250318 175900 259882630 6240 6240 6240 6240 0
51 20250318 175800 259882630 6240 6240 6240 6240 0
52 20250318 175700 259882630 6240 6240 6240 6240 0
53 20250318 175600 259882630 6240 6240 6240 6240 0
54 20250318 175500 259882630 6240 6240 6240 6240 0
55 20250318 175400 259882630 6240 6240 6240 6240 0
56 20250318 175300 259882630 6240 6240 6240 6240 0
57 20250318 175200 259882630 6240 6240 6240 6240 0
58 20250318 175100 259882630 6240 6240 6240 6240 0
59 20250318 175000 259882630 6240 6240 6240 6240 0
60 20250318 174900 259882630 6240 6240 6240 6240 0
61 20250318 174800 259882630 6240 6240 6240 6240 0
62 20250318 174700 259882630 6240 6240 6240 6240 540
63 20250318 174600 259882630 6240 6240 6240 6240 0
64 20250318 174500 259882630 6240 6240 6240 6240 0
65 20250318 174400 259882630 6240 6240 6240 6240 0
66 20250318 174300 259882630 6240 6240 6240 6240 0
67 20250318 174200 259882630 6240 6240 6240 6240 0
68 20250318 174100 259882630 6240 6240 6240 6240 0
69 20250318 174000 259882630 6240 6240 6240 6240 0
70 20250318 173900 259882630 6240 6240 6240 6240 0
71 20250318 173800 259882630 6240 6240 6240 6240 0
72 20250318 173700 259882630 6240 6240 6240 6240 0
73 20250318 173600 259882630 6240 6240 6240 6240 0
74 20250318 173500 259882630 6240 6240 6240 6240 0
75 20250318 173400 259882630 6240 6240 6240 6240 0
76 20250318 173300 259882630 6240 6240 6240 6240 0
77 20250318 173200 259882630 6240 6240 6240 6240 0
78 20250318 173100 259882630 6240 6240 6240 6240 0
79 20250318 173000 259882630 6240 6240 6240 6240 0
80 20250318 172900 259882630 6240 6240 6240 6240 0
81 20250318 172800 259882630 6240 6240 6240 6240 0
82 20250318 172700 259882630 6240 6240 6240 6240 0
83 20250318 172600 259882630 6240 6240 6240 6240 0
84 20250318 172500 259882630 6240 6240 6240 6240 0
85 20250318 172400 259882630 6240 6240 6240 6240 0
86 20250318 172300 259882630 6240 6240 6240 6240 0
87 20250318 172200 259882630 6240 6240 6240 6240 0
88 20250318 172100 259882630 6240 6240 6240 6240 0
89 20250318 172000 259882630 6240 6240 6240 6240 0
90 20250318 171900 259882630 6240 6240 6240 6240 0
91 20250318 171800 259882630 6240 6240 6240 6240 0
92 20250318 171700 259882630 6240 6240 6240 6240 540
93 20250318 171600 259882630 6240 6240 6240 6240 0
94 20250318 171500 259882630 6240 6240 6240 6240 0
95 20250318 171400 259882630 6240 6240 6240 6240 0
96 20250318 171300 259882630 6240 6240 6240 6240 0
97 20250318 171200 259882630 6240 6240 6240 6240 0
98 20250318 171100 259882630 6240 6240 6240 6240 0
99 20250318 171000 259882630 6240 6240 6240 6240 0
100 20250318 170900 259882630 6240 6240 6240 6240 0
101 20250318 170800 259882630 6240 6240 6240 6240 0
102 20250318 170700 259882630 6240 6240 6240 6240 0
103 20250318 170600 259882630 6240 6240 6240 6240 0
104 20250318 170500 259882630 6240 6240 6240 6240 0
105 20250318 170400 259882630 6240 6240 6240 6240 0
106 20250318 170300 259882630 6240 6240 6240 6240 0
107 20250318 170200 259882630 6240 6240 6240 6240 0
108 20250318 170100 259882630 6240 6240 6240 6240 0
109 20250318 170000 259882630 6240 6240 6240 6240 0
110 20250318 165900 259882630 6240 6240 6240 6240 0
111 20250318 165800 259882630 6240 6240 6240 6240 0
112 20250318 165700 259882630 6240 6240 6240 6240 0
113 20250318 165600 259882630 6240 6240 6240 6240 0
114 20250318 165500 259882630 6240 6240 6240 6240 0
115 20250318 165400 259882630 6240 6240 6240 6240 0
116 20250318 165300 259882630 6240 6240 6240 6240 0
117 20250318 165200 259882630 6240 6240 6240 6240 0
118 20250318 165100 259882630 6240 6240 6240 6240 0
119 20250318 165000 259882630 6240 6240 6240 6240 0
120 20250318 164900 259882630 6240 6240 6240 6240 0
121 20250318 164800 259882630 6240 6240 6240 6240 0
122 20250318 164700 259882630 6240 6240 6240 6240 540
123 20250318 164600 259882630 6240 6240 6240 6240 0
124 20250318 164500 259882630 6240 6240 6240 6240 0
125 20250318 164400 259882630 6240 6240 6240 6240 0
126 20250318 164300 259882630 6240 6240 6240 6240 0
127 20250318 164200 259882630 6240 6240 6240 6240 0
128 20250318 164100 259882630 6240 6240 6240 6240 0
129 20250318 164000 259882630 6240 6240 6240 6240 0
130 20250318 163900 259882630 6240 6240 6240 6240 0
131 20250318 163800 259882630 6240 6240 6240 6240 0
132 20250318 163700 259882630 6240 6240 6240 6240 0
133 20250318 163600 259882630 6240 6240 6240 6240 0
134 20250318 163500 259882630 6240 6240 6240 6240 0
135 20250318 163400 259882630 6240 6240 6240 6240 0
136 20250318 163300 259882630 6240 6240 6240 6240 0
137 20250318 163200 259882630 6240 6240 6240 6240 0
138 20250318 163100 259882630 6240 6240 6240 6240 0
139 20250318 163000 259882630 6240 6240 6240 6240 0
140 20250318 162900 259882630 6240 6240 6240 6240 0
141 20250318 162800 259882630 6240 6240 6240 6240 0
142 20250318 162700 259882630 6240 6240 6240 6240 0
143 20250318 162600 259882630 6240 6240 6240 6240 0
144 20250318 162500 259882630 6240 6240 6240 6240 0
145 20250318 162400 259882630 6240 6240 6240 6240 0
146 20250318 162300 259882630 6240 6240 6240 6240 0
147 20250318 162200 259882630 6240 6240 6240 6240 0
148 20250318 162100 259882630 6240 6240 6240 6240 0
149 20250318 162000 259882630 6240 6240 6240 6240 0
150 20250318 161900 259882630 6240 6240 6240 6240 0
151 20250318 161800 259882630 6240 6240 6240 6240 0
152 20250318 161700 259882630 6240 6240 6240 6240 540
153 20250318 161600 259882630 6240 6240 6240 6240 0
154 20250318 161500 259882630 6240 6240 6240 6240 0
155 20250318 161400 259882630 6240 6240 6240 6240 0
156 20250318 161300 259882630 6240 6240 6240 6240 0
157 20250318 161200 259882630 6240 6240 6240 6240 0
158 20250318 161100 259882630 6240 6240 6240 6240 0
159 20250318 161000 259882630 6240 6240 6240 6240 0
160 20250318 160900 259882630 6240 6240 6240 6240 0
161 20250318 160800 259882630 6240 6240 6240 6240 0
162 20250318 160700 259882630 6240 6240 6240 6240 0
163 20250318 160600 259882630 6240 6240 6240 6240 0
164 20250318 160500 259882630 6240 6240 6240 6240 0
165 20250318 160400 259882630 6240 6240 6240 6240 0
166 20250318 160300 259882630 6240 6240 6240 6240 0
167 20250318 160200 259882630 6240 6240 6240 6240 0
168 20250318 160100 259882630 6240 6240 6240 6240 0
169 20250318 160000 259882630 6240 6240 6240 6240 0
170 20250318 155900 259882630 6240 6240 6240 6240 0
171 20250318 155800 259882630 6240 6240 6240 6240 0
172 20250318 155700 259882630 6240 6240 6240 6240 0
173 20250318 155600 259882630 6240 6240 6240 6240 0
174 20250318 155500 259882630 6240 6240 6240 6240 0
175 20250318 155400 259882630 6240 6240 6240 6240 0
176 20250318 155300 259882630 6240 6240 6240 6240 0
177 20250318 155200 259882630 6240 6240 6240 6240 0
178 20250318 155100 259882630 6240 6240 6240 6240 0
179 20250318 155000 259882630 6240 6240 6240 6240 0
180 20250318 154900 259882630 6240 6240 6240 6240 0
181 20250318 154800 259882630 6240 6240 6240 6240 0
182 20250318 154700 259882630 6240 6240 6240 6240 540
183 20250318 154600 259882630 6240 6240 6240 6240 0
184 20250318 154500 259882630 6240 6240 6240 6240 0
185 20250318 154400 259882630 6240 6240 6240 6240 0
186 20250318 154300 259882630 6240 6240 6240 6240 0
187 20250318 154200 259882630 6240 6240 6240 6240 0
188 20250318 154100 259882630 6240 6240 6240 6240 0
189 20250318 154000 259882630 6240 6240 6240 6240 0
190 20250318 153900 259882630 6240 6240 6240 6240 0
191 20250318 153800 259882630 6240 6240 6240 6240 0
192 20250318 153700 259882630 6240 6240 6240 6240 0
193 20250318 153600 259882630 6240 6240 6240 6240 0
194 20250318 153500 259882630 6240 6240 6240 6240 0
195 20250318 153400 259882630 6240 6240 6240 6240 0
196 20250318 153300 259882630 6240 6240 6240 6240 0
197 20250318 153200 259882630 6240 6240 6240 6240 0
198 20250318 153100 259882630 6240 6240 6240 6240 0
199 20250318 153000 259882630 6240 6240 6240 6240 540
200 20250318 152900 256513030 6270 6270 6270 6270 0
201 20250318 152800 256513030 6270 6270 6270 6270 0
202 20250318 152700 256513030 6270 6270 6270 6270 0
203 20250318 152600 256513030 6270 6270 6270 6270 0
204 20250318 152500 256513030 6270 6270 6270 6270 0
205 20250318 152400 256513030 6270 6270 6270 6270 0
206 20250318 152300 256513030 6270 6270 6270 6270 0
207 20250318 152200 256513030 6270 6270 6270 6270 0
208 20250318 152100 256513030 6270 6270 6270 6270 0
209 20250318 152000 256513030 6270 6270 6270 6270 0
210 20250318 151900 256513030 6270 6270 6270 6270 11
211 20250318 151800 256444060 6270 6270 6270 6270 23
212 20250318 151700 256299850 6260 6260 6260 6260 0
213 20250318 151600 256299850 6260 6260 6260 6260 620
214 20250318 151500 252418650 6260 6260 6260 6260 34
215 20250318 151400 252205810 6260 6260 6260 6260 412
216 20250318 151300 249626690 6260 6260 6260 6260 160
217 20250318 151200 248625090 6260 6260 6260 6260 0
218 20250318 151100 248625090 6260 6260 6260 6260 0
219 20250318 151000 248625090 6260 6260 6260 6260 831
220 20250318 150900 243423030 6260 6260 6260 6260 9
221 20250318 150800 243366690 6260 6260 6260 6260 341
222 20250318 150700 241232030 6260 6260 6260 6260 0
223 20250318 150600 241232030 6260 6260 6260 6250 153
224 20250318 150500 240274280 6270 6270 6270 6270 1
225 20250318 150400 240268010 6270 6270 6270 6270 0
226 20250318 150300 240268010 6270 6270 6270 6270 0
227 20250318 150200 240268010 6270 6270 6270 6270 0
228 20250318 150100 240268010 6270 6270 6270 6270 1
229 20250318 150000 240261740 6270 6270 6270 6270 0
230 20250318 145900 240261740 6270 6270 6270 6270 0
231 20250318 145800 240261740 6270 6270 6270 6270 0
232 20250318 145700 240261740 6270 6270 6270 6270 42
233 20250318 145600 239998400 6270 6270 6270 6270 0
234 20250318 145500 239998400 6270 6270 6270 6270 100
235 20250318 145400 239371400 6250 6260 6260 6250 38
236 20250318 145300 239133560 6250 6250 6250 6250 0
237 20250318 145200 239133560 6250 6250 6250 6250 0
238 20250318 145100 239133560 6250 6250 6250 6250 0
239 20250318 145000 239133560 6250 6250 6250 6250 10
240 20250318 144900 239071060 6270 6270 6270 6270 0
241 20250318 144800 239071060 6270 6270 6270 6270 156
242 20250318 144700 238092940 6270 6270 6270 6270 105
243 20250318 144600 237434590 6270 6270 6270 6270 155
244 20250318 144500 236462740 6270 6270 6270 6270 0
245 20250318 144400 236462740 6270 6270 6270 6270 0
246 20250318 144300 236462740 6270 6270 6270 6270 0
247 20250318 144200 236462740 6270 6270 6270 6270 2
248 20250318 144100 236450200 6240 6240 6240 6240 139
249 20250318 144000 235582840 6270 6270 6270 6270 5
250 20250318 143900 235551490 6270 6250 6270 6240 790
251 20250318 143800 230616380 6250 6250 6250 6250 0
252 20250318 143700 230616380 6250 6250 6250 6250 2
253 20250318 143600 230603880 6270 6270 6270 6270 61
254 20250318 143500 230221410 6270 6270 6270 6270 0
255 20250318 143400 230221410 6270 6270 6270 6270 0
256 20250318 143300 230221410 6270 6270 6270 6270 0
257 20250318 143200 230221410 6270 6270 6270 6270 0
258 20250318 143100 230221410 6270 6270 6270 6270 2
259 20250318 143000 230208870 6270 6270 6270 6270 0
260 20250318 142900 230208870 6270 6270 6270 6270 15
261 20250318 142800 230114820 6270 6270 6270 6270 5
262 20250318 142700 230083470 6270 6270 6270 6270 7
263 20250318 142600 230039580 6260 6260 6260 6260 0
264 20250318 142500 230039580 6260 6250 6260 6250 21
265 20250318 142400 229908220 6250 6260 6260 6250 542
266 20250318 142300 226520710 6260 6260 6260 6260 5
267 20250318 142200 226489410 6270 6270 6270 6270 13
268 20250318 142100 226407900 6280 6280 6280 6280 0
269 20250318 142000 226407900 6280 6280 6280 6280 0
270 20250318 141900 226407900 6280 6280 6280 6280 8
271 20250318 141800 226357660 6280 6270 6280 6270 264
272 20250318 141700 224701790 6280 6280 6280 6280 0
273 20250318 141600 224701790 6280 6280 6280 6280 0
274 20250318 141500 224701790 6280 6265 6280 6265 279
275 20250318 141400 222949700 6280 6280 6280 6280 0
276 20250318 141300 222949700 6280 6280 6280 6280 0
277 20250318 141200 222949700 6280 6280 6280 6280 5
278 20250318 141100 222918300 6280 6280 6280 6280 20
279 20250318 141000 222792700 6280 6280 6280 6280 0
280 20250318 140900 222792700 6280 6280 6280 6280 0
281 20250318 140800 222792700 6280 6280 6280 6280 0
282 20250318 140700 222792700 6280 6280 6280 6280 100
283 20250318 140600 222164700 6280 6280 6280 6280 0
284 20250318 140500 222164700 6280 6280 6280 6280 0
285 20250318 140400 222164700 6280 6280 6280 6280 0
286 20250318 140300 222164700 6280 6280 6280 6280 0
287 20250318 140200 222164700 6280 6280 6280 6280 0
288 20250318 140100 222164700 6280 6280 6280 6280 8
289 20250318 140000 222114460 6280 6280 6280 6280 10
290 20250318 135900 222051660 6280 6280 6280 6280 0
291 20250318 135800 222051660 6280 6280 6280 6280 0
292 20250318 135700 222051660 6280 6280 6280 6280 0
293 20250318 135600 222051660 6280 6280 6280 6280 0
294 20250318 135500 222051660 6280 6280 6280 6280 0
295 20250318 135400 222051660 6280 6280 6280 6280 0
296 20250318 135300 222051660 6280 6280 6280 6280 0
297 20250318 135200 222051660 6280 6280 6280 6280 0
298 20250318 135100 222051660 6280 6280 6280 6280 0
299 20250318 135000 222051660 6280 6280 6280 6280 1
300 20250318 134900 222045380 6250 6250 6250 6250 0
301 20250318 134800 222045380 6250 6250 6250 6250 0
302 20250318 134700 222045380 6250 6250 6250 6250 0
303 20250318 134600 222045380 6250 6250 6250 6250 0
304 20250318 134500 222045380 6250 6250 6250 6250 261
305 20250318 134400 220414130 6260 6260 6260 6260 0
306 20250318 134300 220414130 6260 6260 6260 6260 20
307 20250318 134200 220288930 6280 6280 6280 6280 2
308 20250318 134100 220276370 6240 6240 6240 6240 611
309 20250318 134000 216463730 6240 6260 6260 6240 1556
310 20250318 133900 206741010 6250 6250 6250 6250 0
311 20250318 133800 206741010 6250 6250 6250 6250 2
312 20250318 133700 206728510 6280 6280 6280 6280 0
313 20250318 133600 206728510 6280 6280 6280 6280 0
314 20250318 133500 206728510 6280 6250 6280 6250 31
315 20250318 133400 206534730 6280 6280 6280 6280 1
316 20250318 133300 206528450 6250 6250 6250 6250 232
317 20250318 133200 205078450 6280 6280 6280 6280 16
318 20250318 133100 204977970 6280 6280 6280 6280 2
319 20250318 133000 204965410 6270 6270 6270 6270 19
320 20250318 132900 204846280 6270 6270 6270 6270 0
321 20250318 132800 204846280 6270 6270 6270 6270 0
322 20250318 132700 204846280 6270 6270 6270 6270 0
323 20250318 132600 204846280 6270 6270 6270 6270 0
324 20250318 132500 204846280 6270 6270 6270 6270 0
325 20250318 132400 204846280 6270 6270 6270 6270 0
326 20250318 132300 204846280 6270 6270 6270 6270 0
327 20250318 132200 204846280 6270 6270 6270 6270 0
328 20250318 132100 204846280 6270 6270 6270 6270 122
329 20250318 132000 204081340 6270 6270 6270 6270 0
330 20250318 131900 204081340 6270 6270 6270 6270 0
331 20250318 131800 204081340 6270 6270 6270 6270 0
332 20250318 131700 204081340 6270 6270 6270 6270 0
333 20250318 131600 204081340 6270 6270 6270 6270 0
334 20250318 131500 204081340 6270 6260 6270 6250 29
335 20250318 131400 203900030 6270 6270 6270 6270 0
336 20250318 131300 203900030 6270 6270 6270 6270 0
337 20250318 131200 203900030 6270 6270 6270 6270 0
338 20250318 131100 203900030 6270 6270 6270 6270 1
339 20250318 131000 203893760 6260 6260 6260 6260 3
340 20250318 130900 203874980 6260 6260 6260 6260 90
341 20250318 130800 203311580 6270 6270 6270 6270 0
342 20250318 130700 203311580 6270 6270 6270 6270 0
343 20250318 130600 203311580 6270 6270 6270 6270 0
344 20250318 130500 203311580 6270 6270 6270 6270 0
345 20250318 130400 203311580 6270 6270 6270 6270 0
346 20250318 130300 203311580 6270 6270 6270 6270 0
347 20250318 130200 203311580 6270 6270 6270 6270 1
348 20250318 130100 203305310 6270 6270 6270 6270 1
349 20250318 130000 203299040 6280 6280 6280 6280 0
350 20250318 125900 203299040 6280 6280 6280 6280 0
351 20250318 125800 203299040 6280 6280 6280 6280 0
352 20250318 125700 203299040 6280 6280 6280 6280 4
353 20250318 125600 203273920 6280 6280 6280 6280 1
354 20250318 125500 203267640 6250 6250 6250 6250 122
355 20250318 125400 202505140 6240 6240 6240 6240 0
356 20250318 125300 202505140 6240 6240 6240 6240 0
357 20250318 125200 202505140 6240 6250 6250 6240 129
358 20250318 125100 201698990 6280 6280 6280 6280 0
359 20250318 125000 201698990 6280 6280 6280 6280 0
360 20250318 124900 201698990 6280 6280 6280 6280 0
361 20250318 124800 201698990 6280 6280 6280 6280 4
362 20250318 124700 201673870 6280 6280 6280 6280 7
363 20250318 124600 201629910 6280 6280 6280 6280 2
364 20250318 124500 201617350 6280 6280 6280 6280 0
365 20250318 124400 201617350 6280 6280 6280 6280 29
366 20250318 124300 201435230 6280 6250 6280 6250 7
367 20250318 124200 201391450 6280 6280 6280 6280 0
368 20250318 124100 201391450 6280 6280 6280 6280 0
369 20250318 124000 201391450 6280 6280 6280 6280 0
370 20250318 123900 201391450 6280 6240 6280 6240 10
371 20250318 123800 201328950 6290 6240 6290 6240 6
372 20250318 123700 201291460 6290 6290 6290 6290 1
373 20250318 123600 201285170 6240 6240 6240 6240 5
374 20250318 123500 201253970 6290 6290 6290 6290 0
375 20250318 123400 201253970 6290 6290 6290 6290 0
376 20250318 123300 201253970 6290 6290 6290 6290 0
377 20250318 123200 201253970 6290 6290 6290 6290 11
378 20250318 123100 201184780 6240 6250 6250 6240 138
379 20250318 123000 200322960 6290 6260 6290 6240 161
380 20250318 122900 199318180 6290 6290 6290 6290 0
381 20250318 122800 199318180 6290 6290 6290 6290 0
382 20250318 122700 199318180 6290 6290 6290 6290 0
383 20250318 122600 199318180 6290 6270 6290 6270 2
384 20250318 122500 199305620 6270 6270 6270 6270 6
385 20250318 122400 199268000 6290 6290 6290 6290 0
386 20250318 122300 199268000 6290 6290 6290 6290 0
387 20250318 122200 199268000 6290 6290 6290 6290 0
388 20250318 122100 199268000 6290 6250 6290 6240 270
389 20250318 122000 197581550 6260 6250 6260 6250 52
390 20250318 121900 197256530 6260 6260 6260 6250 641
391 20250318 121800 193246055 6260 6260 6260 6260 90
392 20250318 121700 192682655 6265 6270 6270 6265 158
393 20250318 121600 191692145 6280 6280 6280 6280 0
394 20250318 121500 191692145 6280 6280 6280 6280 2
395 20250318 121400 191679585 6285 6285 6285 6285 5
396 20250318 121300 191648160 6290 6290 6290 6290 0
397 20250318 121200 191648160 6290 6290 6290 6290 0
398 20250318 121100 191648160 6290 6290 6290 6290 0
399 20250318 121000 191648160 6290 6290 6290 6290 0
400 20250318 120900 191648160 6290 6290 6290 6290 0
401 20250318 120800 191648160 6290 6290 6290 6290 0
402 20250318 120700 191648160 6290 6290 6290 6290 0
403 20250318 120600 191648160 6290 6290 6290 6290 112
404 20250318 120500 190943680 6290 6290 6290 6290 0
405 20250318 120400 190943680 6290 6290 6290 6290 48
406 20250318 120300 190641760 6290 6290 6290 6290 0
407 20250318 120200 190641760 6290 6290 6290 6290 0
408 20250318 120100 190641760 6290 6290 6290 6290 1
409 20250318 120000 190635470 6290 6290 6290 6290 0
410 20250318 115900 190635470 6290 6290 6290 6290 72
411 20250318 115800 190182590 6290 6290 6290 6290 105
412 20250318 115700 189522140 6290 6290 6290 6290 0
413 20250318 115600 189522140 6290 6290 6290 6290 36
414 20250318 115500 189295700 6300 6300 6300 6300 72
415 20250318 115400 188842100 6300 6300 6300 6300 1
416 20250318 115300 188835800 6300 6290 6300 6290 3720
417 20250318 115200 165400000 6290 6290 6290 6290 0
418 20250318 115100 165400000 6290 6290 6290 6290 0
419 20250318 115000 165400000 6290 6290 6290 6290 0
420 20250318 114900 165400000 6290 6290 6290 6290 0
421 20250318 114800 165400000 6290 6290 6290 6290 0
422 20250318 114700 165400000 6290 6290 6290 6290 0
423 20250318 114600 165400000 6290 6290 6290 6290 0
424 20250318 114500 165400000 6290 6290 6290 6290 0
425 20250318 114400 165400000 6290 6290 6290 6290 1395
426 20250318 114300 156625450 6290 6290 6290 6290 0
427 20250318 114200 156625450 6290 6290 6290 6290 0
428 20250318 114100 156625450 6290 6290 6290 6290 0
429 20250318 114000 156625450 6290 6290 6290 6290 0
430 20250318 113900 156625450 6290 6290 6290 6290 0
431 20250318 113800 156625450 6290 6290 6290 6290 0
432 20250318 113700 156625450 6290 6290 6290 6290 0
433 20250318 113600 156625450 6290 6290 6290 6290 2
434 20250318 113500 156612870 6290 6290 6290 6290 0
435 20250318 113400 156612870 6290 6290 6290 6290 0
436 20250318 113300 156612870 6290 6290 6290 6290 0
437 20250318 113200 156612870 6290 6290 6290 6290 3
438 20250318 113100 156594000 6290 6290 6290 6290 10
439 20250318 113000 156531100 6270 6270 6270 6270 500
440 20250318 112900 153396100 6270 6270 6270 6270 633
441 20250318 112800 149427190 6270 6270 6270 6270 160
442 20250318 112700 148423990 6270 6270 6270 6270 107
443 20250318 112600 147753100 6270 6270 6270 6270 0
444 20250318 112500 147753100 6270 6270 6270 6270 0
445 20250318 112400 147753100 6270 6270 6270 6270 0
446 20250318 112300 147753100 6270 6270 6270 6270 1
447 20250318 112200 147746830 6270 6270 6270 6270 0
448 20250318 112100 147746830 6270 6270 6270 6270 0
449 20250318 112000 147746830 6270 6270 6270 6270 0
450 20250318 111900 147746830 6270 6270 6270 6270 0
451 20250318 111800 147746830 6270 6270 6270 6270 0
452 20250318 111700 147746830 6270 6270 6270 6270 80
453 20250318 111600 147245230 6270 6270 6270 6270 0
454 20250318 111500 147245230 6270 6270 6270 6270 0
455 20250318 111400 147245230 6270 6270 6270 6270 30
456 20250318 111300 147057130 6270 6270 6270 6270 0
457 20250318 111200 147057130 6270 6270 6270 6270 3
458 20250318 111100 147038320 6270 6270 6270 6270 310
459 20250318 111000 145094620 6270 6270 6270 6270 0
460 20250318 110900 145094620 6270 6270 6270 6270 4
461 20250318 110800 145069540 6270 6270 6270 6270 0
462 20250318 110700 145069540 6270 6270 6270 6270 0
463 20250318 110600 145069540 6270 6270 6270 6270 0
464 20250318 110500 145069540 6270 6270 6270 6270 0
465 20250318 110400 145069540 6270 6270 6270 6270 0
466 20250318 110300 145069540 6270 6270 6270 6270 2
467 20250318 110200 145057000 6250 6260 6260 6250 100
468 20250318 110100 144431700 6250 6260 6260 6250 200
469 20250318 110000 143181660 6260 6260 6260 6260 15
470 20250318 105900 143087760 6270 6270 6270 6270 3
471 20250318 105800 143068950 6260 6260 6260 6260 100
472 20250318 105700 142442950 6260 6260 6260 6260 1
473 20250318 105600 142436690 6260 6260 6260 6260 5
474 20250318 105500 142405390 6260 6260 6260 6260 0
475 20250318 105400 142405390 6260 6260 6260 6260 0
476 20250318 105300 142405390 6260 6260 6260 6260 0
477 20250318 105200 142405390 6260 6260 6260 6260 50
478 20250318 105100 142092390 6260 6260 6260 6260 20
479 20250318 105000 141967190 6250 6250 6250 6250 2
480 20250318 104900 141954690 6260 6260 6260 6260 100
481 20250318 104800 141328690 6260 6260 6260 6260 10
482 20250318 104700 141266090 6260 6260 6260 6260 0
483 20250318 104600 141266090 6260 6270 6270 6260 1253
484 20250318 104500 133422300 6290 6290 6290 6290 0
485 20250318 104400 133422300 6290 6290 6290 6290 17
486 20250318 104300 133315370 6290 6290 6290 6290 0
487 20250318 104200 133315370 6290 6290 6290 6290 0
488 20250318 104100 133315370 6290 6270 6290 6270 4
489 20250318 104000 133290250 6290 6290 6290 6280 8
490 20250318 103900 133239940 6290 6290 6290 6290 3
491 20250318 103800 133221070 6290 6290 6290 6290 0
492 20250318 103700 133221070 6290 6290 6290 6290 2
493 20250318 103600 133208490 6290 6290 6290 6290 3
494 20250318 103500 133189620 6290 6260 6290 6260 38
495 20250318 103400 132951650 6260 6260 6260 6260 0
496 20250318 103300 132951650 6260 6290 6290 6260 745
497 20250318 103200 128282170 6290 6290 6290 6290 667
498 20250318 103100 124086740 6280 6280 6280 6280 0
499 20250318 103000 124086740 6280 6280 6280 6280 332
500 20250318 102900 122001780 6290 6290 6290 6290 6
501 20250318 102800 121964040 6290 6280 6290 6280 12
502 20250318 102700 121888630 6280 6280 6280 6280 1
503 20250318 102600 121882350 6290 6290 6290 6290 3
504 20250318 102500 121863480 6290 6290 6290 6290 0
505 20250318 102400 121863480 6290 6290 6290 6290 5
506 20250318 102300 121832030 6290 6290 6290 6290 0
507 20250318 102200 121832030 6290 6290 6290 6290 0
508 20250318 102100 121832030 6290 6290 6290 6290 59
509 20250318 102000 121460920 6290 6290 6290 6290 0
510 20250318 101900 121460920 6290 6290 6290 6290 41
511 20250318 101800 121203030 6290 6290 6290 6290 104
512 20250318 101700 120548870 6290 6290 6290 6290 22
513 20250318 101600 120410490 6290 6300 6300 6290 51
514 20250318 101500 120089680 6290 6300 6300 6290 202
515 20250318 101400 118819080 6300 6300 6300 6300 1
516 20250318 101300 118812780 6300 6300 6300 6300 25
517 20250318 101200 118655280 6290 6290 6290 6290 0
518 20250318 101100 118655280 6290 6290 6290 6290 15
519 20250318 101000 118560930 6300 6300 6300 6300 320
520 20250318 100900 116544930 6300 6310 6310 6300 200
521 20250318 100800 115284430 6320 6320 6320 6320 1
522 20250318 100700 115278110 6320 6320 6320 6320 16
523 20250318 100600 115176990 6290 6290 6290 6290 128
524 20250318 100500 114371870 6290 6290 6290 6290 40
525 20250318 100400 114120270 6280 6300 6300 6280 1256
526 20250318 100300 106231710 6300 6300 6300 6290 111
527 20250318 100200 105533410 6290 6320 6320 6290 976
528 20250318 100100 99385700 6320 6320 6320 6320 0
529 20250318 100000 99385700 6320 6320 6320 6320 71
530 20250318 095900 98936980 6330 6330 6330 6330 0
531 20250318 095800 98936980 6330 6330 6330 6330 94
532 20250318 095700 98341960 6340 6340 6340 6340 10
533 20250318 095600 98278560 6340 6340 6340 6340 31
534 20250318 095500 98082020 6340 6330 6340 6330 35
535 20250318 095400 97860220 6340 6340 6340 6340 0
536 20250318 095300 97860220 6340 6340 6340 6340 0
537 20250318 095200 97860220 6340 6330 6350 6330 1083
538 20250318 095100 90986910 6350 6350 6350 6350 0
539 20250318 095000 90986910 6350 6350 6350 6350 0
540 20250318 094900 90986910 6350 6330 6350 6330 2000
541 20250318 094800 78298770 6330 6330 6330 6330 0
542 20250318 094700 78298770 6330 6330 6330 6330 43
543 20250318 094600 78026580 6330 6330 6330 6330 0
544 20250318 094500 78026580 6330 6330 6330 6330 0
545 20250318 094400 78026580 6330 6330 6330 6330 190
546 20250318 094300 76823880 6340 6330 6340 6320 161
547 20250318 094200 75805730 6330 6330 6330 6330 0
548 20250318 094100 75805730 6330 6330 6330 6330 130
549 20250318 094000 74982830 6310 6320 6320 6310 3
550 20250318 093900 74963890 6330 6330 6330 6330 200
551 20250318 093800 73697890 6330 6330 6330 6330 5
552 20250318 093700 73666240 6330 6330 6330 6320 78
553 20250318 093600 73173200 6330 6330 6330 6320 54
554 20250318 093500 72831880 6330 6310 6330 6310 154
555 20250318 093400 71858030 6320 6320 6320 6320 23
556 20250318 093300 71712670 6320 6310 6320 6310 47
557 20250318 093200 71416050 6310 6310 6310 6310 27
558 20250318 093100 71245680 6310 6310 6310 6310 29
559 20250318 093000 71062690 6270 6290 6290 6270 356
560 20250318 092900 68830110 6290 6290 6290 6290 7
561 20250318 092800 68786080 6290 6290 6290 6290 204
562 20250318 092700 67502920 6290 6270 6290 6260 1121
563 20250318 092600 60474810 6270 6270 6270 6270 20
564 20250318 092500 60349410 6260 6260 6260 6260 0
565 20250318 092400 60349410 6260 6270 6270 6260 56
566 20250318 092300 59998640 6270 6280 6280 6270 200
567 20250318 092200 58744280 6280 6280 6280 6280 121
568 20250318 092100 57984400 6290 6300 6300 6290 376
569 20250318 092000 55616960 6310 6310 6310 6310 51
570 20250318 091900 55295150 6320 6310 6320 6310 125
571 20250318 091800 54506000 6300 6300 6300 6300 53
572 20250318 091700 54172100 6310 6300 6310 6300 160
573 20250318 091600 53163300 6320 6320 6320 6320 50
574 20250318 091500 52847300 6320 6320 6320 6320 60
575 20250318 091400 52468100 6320 6320 6320 6320 22
576 20250318 091300 52329060 6300 6300 6300 6300 776
577 20250318 091200 47440260 6300 6330 6330 6300 2579
578 20250318 091100 31188010 6330 6330 6330 6330 87
579 20250318 091000 30637300 6330 6310 6330 6300 1376
580 20250318 090900 21949170 6310 6310 6310 6310 170
581 20250318 090800 20876470 6330 6350 6350 6330 199
582 20250318 090700 19616670 6350 6340 6350 6340 828
583 20250318 090600 14362660 6340 6330 6340 6330 250
584 20250318 090500 12779160 6310 6320 6320 6310 103
585 20250318 090400 12129220 6330 6360 6360 6330 202
586 20250318 090300 10847550 6360 6320 6370 6320 652
587 20250318 090200 6715000 6310 6300 6310 6290 583
588 20250318 090100 3041810 6300 6290 6300 6290 123
589 20250318 090000 2267080 6280 6280 6280 6280 361

1
005950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,22722739,0,144062165260,0.00
20250313,0,22722739,0,141789891360,0.00
20250312,0,22722739,0,142926028310,0.00
20250311,0,22722739,0,141562663970,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 22722739 0 144062165260 0.00
3 20250313 0 22722739 0 141789891360 0.00
4 20250312 0 22722739 0 142926028310 0.00
5 20250311 0 22722739 0 141562663970 0.00