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
005960/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184700,107253060,3625,3625,3625,3625,1164
20250318,184600,107253060,3625,3625,3625,3625,0
20250318,184500,107253060,3625,3625,3625,3625,0
20250318,184400,107253060,3625,3625,3625,3625,0
20250318,184300,107253060,3625,3625,3625,3625,0
20250318,184200,107253060,3625,3625,3625,3625,0
20250318,184100,107253060,3625,3625,3625,3625,0
20250318,184000,107253060,3625,3625,3625,3625,0
20250318,183900,107253060,3625,3625,3625,3625,0
20250318,183800,107253060,3625,3625,3625,3625,0
20250318,183700,107253060,3625,3625,3625,3625,0
20250318,183600,107253060,3625,3625,3625,3625,0
20250318,183500,107253060,3625,3625,3625,3625,0
20250318,183400,107253060,3625,3625,3625,3625,0
20250318,183300,107253060,3625,3625,3625,3625,0
20250318,183200,107253060,3625,3625,3625,3625,0
20250318,183100,107253060,3625,3625,3625,3625,0
20250318,183000,107253060,3625,3625,3625,3625,0
20250318,182900,107253060,3625,3625,3625,3625,0
20250318,182800,107253060,3625,3625,3625,3625,0
20250318,182700,107253060,3625,3625,3625,3625,0
20250318,182600,107253060,3625,3625,3625,3625,0
20250318,182500,107253060,3625,3625,3625,3625,0
20250318,182400,107253060,3625,3625,3625,3625,0
20250318,182300,107253060,3625,3625,3625,3625,0
20250318,182200,107253060,3625,3625,3625,3625,0
20250318,182100,107253060,3625,3625,3625,3625,0
20250318,182000,107253060,3625,3625,3625,3625,0
20250318,181900,107253060,3625,3625,3625,3625,0
20250318,181800,107253060,3625,3625,3625,3625,0
20250318,181700,107253060,3625,3625,3625,3625,1164
20250318,181600,107253060,3625,3625,3625,3625,0
20250318,181500,107253060,3625,3625,3625,3625,0
20250318,181400,107253060,3625,3625,3625,3625,0
20250318,181300,107253060,3625,3625,3625,3625,0
20250318,181200,107253060,3625,3625,3625,3625,0
20250318,181100,107253060,3625,3625,3625,3625,0
20250318,181000,107253060,3625,3625,3625,3625,0
20250318,180900,107253060,3625,3625,3625,3625,0
20250318,180800,107253060,3625,3625,3625,3625,0
20250318,180700,107253060,3625,3625,3625,3625,0
20250318,180600,107253060,3625,3625,3625,3625,0
20250318,180500,107253060,3625,3625,3625,3625,0
20250318,180400,107253060,3625,3625,3625,3625,0
20250318,180300,107253060,3625,3625,3625,3625,0
20250318,180200,107253060,3625,3625,3625,3625,0
20250318,180100,107253060,3625,3625,3625,3625,0
20250318,180000,107253060,3625,3625,3625,3625,0
20250318,175900,107253060,3625,3625,3625,3625,0
20250318,175800,107253060,3625,3625,3625,3625,0
20250318,175700,107253060,3625,3625,3625,3625,0
20250318,175600,107253060,3625,3625,3625,3625,0
20250318,175500,107253060,3625,3625,3625,3625,0
20250318,175400,107253060,3625,3625,3625,3625,0
20250318,175300,107253060,3625,3625,3625,3625,0
20250318,175200,107253060,3625,3625,3625,3625,0
20250318,175100,107253060,3625,3625,3625,3625,0
20250318,175000,107253060,3625,3625,3625,3625,0
20250318,174900,107253060,3625,3625,3625,3625,0
20250318,174800,107253060,3625,3625,3625,3625,0
20250318,174700,107253060,3625,3625,3625,3625,1164
20250318,174600,107253060,3625,3625,3625,3625,0
20250318,174500,107253060,3625,3625,3625,3625,0
20250318,174400,107253060,3625,3625,3625,3625,0
20250318,174300,107253060,3625,3625,3625,3625,0
20250318,174200,107253060,3625,3625,3625,3625,0
20250318,174100,107253060,3625,3625,3625,3625,0
20250318,174000,107253060,3625,3625,3625,3625,0
20250318,173900,107253060,3625,3625,3625,3625,0
20250318,173800,107253060,3625,3625,3625,3625,0
20250318,173700,107253060,3625,3625,3625,3625,0
20250318,173600,107253060,3625,3625,3625,3625,0
20250318,173500,107253060,3625,3625,3625,3625,0
20250318,173400,107253060,3625,3625,3625,3625,0
20250318,173300,107253060,3625,3625,3625,3625,0
20250318,173200,107253060,3625,3625,3625,3625,0
20250318,173100,107253060,3625,3625,3625,3625,0
20250318,173000,107253060,3625,3625,3625,3625,0
20250318,172900,107253060,3625,3625,3625,3625,0
20250318,172800,107253060,3625,3625,3625,3625,0
20250318,172700,107253060,3625,3625,3625,3625,0
20250318,172600,107253060,3625,3625,3625,3625,0
20250318,172500,107253060,3625,3625,3625,3625,0
20250318,172400,107253060,3625,3625,3625,3625,0
20250318,172300,107253060,3625,3625,3625,3625,0
20250318,172200,107253060,3625,3625,3625,3625,0
20250318,172100,107253060,3625,3625,3625,3625,0
20250318,172000,107253060,3625,3625,3625,3625,0
20250318,171900,107253060,3625,3625,3625,3625,0
20250318,171800,107253060,3625,3625,3625,3625,0
20250318,171700,107253060,3625,3625,3625,3625,1164
20250318,171600,107253060,3625,3625,3625,3625,0
20250318,171500,107253060,3625,3625,3625,3625,0
20250318,171400,107253060,3625,3625,3625,3625,0
20250318,171300,107253060,3625,3625,3625,3625,0
20250318,171200,107253060,3625,3625,3625,3625,0
20250318,171100,107253060,3625,3625,3625,3625,0
20250318,171000,107253060,3625,3625,3625,3625,0
20250318,170900,107253060,3625,3625,3625,3625,0
20250318,170800,107253060,3625,3625,3625,3625,0
20250318,170700,107253060,3625,3625,3625,3625,0
20250318,170600,107253060,3625,3625,3625,3625,0
20250318,170500,107253060,3625,3625,3625,3625,0
20250318,170400,107253060,3625,3625,3625,3625,0
20250318,170300,107253060,3625,3625,3625,3625,0
20250318,170200,107253060,3625,3625,3625,3625,0
20250318,170100,107253060,3625,3625,3625,3625,0
20250318,170000,107253060,3625,3625,3625,3625,0
20250318,165900,107253060,3625,3625,3625,3625,0
20250318,165800,107253060,3625,3625,3625,3625,0
20250318,165700,107253060,3625,3625,3625,3625,0
20250318,165600,107253060,3625,3625,3625,3625,0
20250318,165500,107253060,3625,3625,3625,3625,0
20250318,165400,107253060,3625,3625,3625,3625,0
20250318,165300,107253060,3625,3625,3625,3625,0
20250318,165200,107253060,3625,3625,3625,3625,0
20250318,165100,107253060,3625,3625,3625,3625,0
20250318,165000,107253060,3625,3625,3625,3625,0
20250318,164900,107253060,3625,3625,3625,3625,0
20250318,164800,107253060,3625,3625,3625,3625,0
20250318,164700,107253060,3625,3625,3625,3625,1164
20250318,164600,107253060,3625,3625,3625,3625,0
20250318,164500,107253060,3625,3625,3625,3625,0
20250318,164400,107253060,3625,3625,3625,3625,0
20250318,164300,107253060,3625,3625,3625,3625,0
20250318,164200,107253060,3625,3625,3625,3625,0
20250318,164100,107253060,3625,3625,3625,3625,0
20250318,164000,107253060,3625,3625,3625,3625,0
20250318,163900,107253060,3625,3625,3625,3625,0
20250318,163800,107253060,3625,3625,3625,3625,0
20250318,163700,107253060,3625,3625,3625,3625,0
20250318,163600,107253060,3625,3625,3625,3625,0
20250318,163500,107253060,3625,3625,3625,3625,0
20250318,163400,107253060,3625,3625,3625,3625,0
20250318,163300,107253060,3625,3625,3625,3625,0
20250318,163200,107253060,3625,3625,3625,3625,0
20250318,163100,107253060,3625,3625,3625,3625,0
20250318,163000,107253060,3625,3625,3625,3625,0
20250318,162900,107253060,3625,3625,3625,3625,0
20250318,162800,107253060,3625,3625,3625,3625,0
20250318,162700,107253060,3625,3625,3625,3625,0
20250318,162600,107253060,3625,3625,3625,3625,0
20250318,162500,107253060,3625,3625,3625,3625,0
20250318,162400,107253060,3625,3625,3625,3625,0
20250318,162300,107253060,3625,3625,3625,3625,0
20250318,162200,107253060,3625,3625,3625,3625,0
20250318,162100,107253060,3625,3625,3625,3625,0
20250318,162000,107253060,3625,3625,3625,3625,0
20250318,161900,107253060,3625,3625,3625,3625,0
20250318,161800,107253060,3625,3625,3625,3625,0
20250318,161700,107253060,3625,3625,3625,3625,1164
20250318,161600,107253060,3625,3625,3625,3625,0
20250318,161500,107253060,3625,3625,3625,3625,0
20250318,161400,107253060,3625,3625,3625,3625,0
20250318,161300,107253060,3625,3625,3625,3625,0
20250318,161200,107253060,3625,3625,3625,3625,0
20250318,161100,107253060,3625,3625,3625,3625,0
20250318,161000,107253060,3625,3625,3625,3625,0
20250318,160900,107253060,3625,3625,3625,3625,0
20250318,160800,107253060,3625,3625,3625,3625,0
20250318,160700,107253060,3625,3625,3625,3625,0
20250318,160600,107253060,3625,3625,3625,3625,0
20250318,160500,107253060,3625,3625,3625,3625,0
20250318,160400,107253060,3625,3625,3625,3625,0
20250318,160300,107253060,3625,3625,3625,3625,0
20250318,160200,107253060,3625,3625,3625,3625,0
20250318,160100,107253060,3625,3625,3625,3625,0
20250318,160000,107253060,3625,3625,3625,3625,0
20250318,155900,107253060,3625,3625,3625,3625,0
20250318,155800,107253060,3625,3625,3625,3625,0
20250318,155700,107253060,3625,3625,3625,3625,0
20250318,155600,107253060,3625,3625,3625,3625,0
20250318,155500,107253060,3625,3625,3625,3625,0
20250318,155400,107253060,3625,3625,3625,3625,0
20250318,155300,107253060,3625,3625,3625,3625,0
20250318,155200,107253060,3625,3625,3625,3625,0
20250318,155100,107253060,3625,3625,3625,3625,0
20250318,155000,107253060,3625,3625,3625,3625,0
20250318,154900,107253060,3625,3625,3625,3625,0
20250318,154800,107253060,3625,3625,3625,3625,0
20250318,154700,107253060,3625,3625,3625,3625,1164
20250318,154600,107253060,3625,3625,3625,3625,0
20250318,154500,107253060,3625,3625,3625,3625,0
20250318,154400,107253060,3625,3625,3625,3625,0
20250318,154300,107253060,3625,3625,3625,3625,0
20250318,154200,107253060,3625,3625,3625,3625,0
20250318,154100,107253060,3625,3625,3625,3625,0
20250318,154000,107253060,3625,3625,3625,3625,0
20250318,153900,107253060,3625,3625,3625,3625,0
20250318,153800,107253060,3625,3625,3625,3625,0
20250318,153700,107253060,3625,3625,3625,3625,0
20250318,153600,107253060,3625,3625,3625,3625,0
20250318,153500,107253060,3625,3625,3625,3625,0
20250318,153400,107253060,3625,3625,3625,3625,0
20250318,153300,107253060,3625,3625,3625,3625,0
20250318,153200,107253060,3625,3625,3625,3625,0
20250318,153100,107253060,3625,3625,3625,3625,0
20250318,153000,107253060,3625,3625,3625,3625,1164
20250318,152900,103033560,3625,3625,3625,3625,0
20250318,152800,103033560,3625,3625,3625,3625,0
20250318,152700,103033560,3625,3625,3625,3625,0
20250318,152600,103033560,3625,3625,3625,3625,0
20250318,152500,103033560,3625,3625,3625,3625,0
20250318,152400,103033560,3625,3625,3625,3625,0
20250318,152300,103033560,3625,3625,3625,3625,0
20250318,152200,103033560,3625,3625,3625,3625,0
20250318,152100,103033560,3625,3625,3625,3625,0
20250318,152000,103033560,3625,3625,3625,3625,0
20250318,151900,103033560,3625,3625,3625,3625,0
20250318,151800,103033560,3625,3625,3625,3625,0
20250318,151700,103033560,3625,3625,3625,3625,2
20250318,151600,103026310,3625,3625,3625,3625,0
20250318,151500,103026310,3625,3625,3625,3625,0
20250318,151400,103026310,3625,3625,3625,3625,0
20250318,151300,103026310,3625,3625,3625,3625,0
20250318,151200,103026310,3625,3625,3625,3625,0
20250318,151100,103026310,3625,3625,3625,3625,0
20250318,151000,103026310,3625,3625,3625,3625,0
20250318,150900,103026310,3625,3625,3625,3625,0
20250318,150800,103026310,3625,3625,3625,3625,0
20250318,150700,103026310,3625,3625,3625,3625,0
20250318,150600,103026310,3625,3625,3625,3625,250
20250318,150500,102120060,3625,3625,3625,3625,50
20250318,150400,101938810,3620,3620,3620,3620,0
20250318,150300,101938810,3620,3620,3620,3620,200
20250318,150200,101214810,3630,3630,3630,3630,0
20250318,150100,101214810,3630,3630,3630,3630,0
20250318,150000,101214810,3630,3630,3630,3630,30
20250318,145900,101105910,3620,3620,3620,3620,0
20250318,145800,101105910,3620,3620,3620,3620,0
20250318,145700,101105910,3620,3620,3620,3620,0
20250318,145600,101105910,3620,3620,3620,3620,0
20250318,145500,101105910,3620,3620,3620,3620,0
20250318,145400,101105910,3620,3630,3630,3620,2
20250318,145300,101098660,3625,3625,3625,3625,0
20250318,145200,101098660,3625,3625,3625,3625,0
20250318,145100,101098660,3625,3625,3625,3625,0
20250318,145000,101098660,3625,3625,3625,3625,0
20250318,144900,101098660,3625,3625,3625,3625,0
20250318,144800,101098660,3625,3625,3625,3625,0
20250318,144700,101098660,3625,3625,3625,3625,0
20250318,144600,101098660,3625,3625,3625,3625,0
20250318,144500,101098660,3625,3625,3625,3625,0
20250318,144400,101098660,3625,3625,3625,3625,0
20250318,144300,101098660,3625,3625,3625,3625,99
20250318,144200,100739785,3625,3625,3625,3625,0
20250318,144100,100739785,3625,3625,3625,3625,0
20250318,144000,100739785,3625,3625,3625,3625,0
20250318,143900,100739785,3625,3625,3625,3625,0
20250318,143800,100739785,3625,3625,3625,3625,50
20250318,143700,100558535,3625,3625,3625,3625,0
20250318,143600,100558535,3625,3625,3625,3625,0
20250318,143500,100558535,3625,3625,3625,3625,10
20250318,143400,100522285,3630,3630,3630,3630,0
20250318,143300,100522285,3630,3630,3630,3630,0
20250318,143200,100522285,3630,3630,3630,3630,0
20250318,143100,100522285,3630,3630,3630,3630,0
20250318,143000,100522285,3630,3630,3630,3630,0
20250318,142900,100522285,3630,3630,3630,3630,0
20250318,142800,100522285,3630,3630,3630,3630,0
20250318,142700,100522285,3630,3630,3630,3630,0
20250318,142600,100522285,3630,3630,3630,3630,14
20250318,142500,100471465,3630,3630,3630,3630,0
20250318,142400,100471465,3630,3630,3630,3630,0
20250318,142300,100471465,3630,3630,3630,3630,0
20250318,142200,100471465,3630,3630,3630,3630,0
20250318,142100,100471465,3630,3630,3630,3630,0
20250318,142000,100471465,3630,3630,3630,3630,0
20250318,141900,100471465,3630,3630,3630,3630,7
20250318,141800,100446055,3630,3630,3630,3630,0
20250318,141700,100446055,3630,3630,3630,3630,0
20250318,141600,100446055,3630,3630,3630,3630,0
20250318,141500,100446055,3630,3630,3630,3630,0
20250318,141400,100446055,3630,3630,3630,3630,0
20250318,141300,100446055,3630,3630,3630,3630,0
20250318,141200,100446055,3630,3630,3630,3630,0
20250318,141100,100446055,3630,3630,3630,3630,0
20250318,141000,100446055,3630,3630,3630,3630,10
20250318,140900,100409755,3620,3620,3620,3620,0
20250318,140800,100409755,3620,3620,3620,3620,0
20250318,140700,100409755,3620,3620,3620,3620,1000
20250318,140600,96789755,3620,3620,3620,3620,17
20250318,140500,96728215,3620,3630,3630,3620,17
20250318,140400,96666645,3630,3630,3630,3630,0
20250318,140300,96666645,3630,3630,3630,3630,30
20250318,140200,96557745,3635,3635,3635,3635,0
20250318,140100,96557745,3635,3635,3635,3635,0
20250318,140000,96557745,3635,3635,3635,3635,0
20250318,135900,96557745,3635,3635,3635,3635,870
20250318,135800,93395295,3635,3635,3635,3635,0
20250318,135700,93395295,3635,3635,3635,3635,35
20250318,135600,93268070,3635,3635,3635,3635,0
20250318,135500,93268070,3635,3635,3635,3635,0
20250318,135400,93268070,3635,3630,3635,3630,2700
20250318,135300,83453765,3630,3630,3630,3630,61
20250318,135200,83232335,3635,3635,3635,3635,15
20250318,135100,83177810,3635,3635,3635,3635,0
20250318,135000,83177810,3635,3635,3635,3635,0
20250318,134900,83177810,3635,3635,3635,3635,0
20250318,134800,83177810,3635,3635,3635,3635,0
20250318,134700,83177810,3635,3635,3635,3635,27
20250318,134600,83079665,3635,3635,3635,3635,0
20250318,134500,83079665,3635,3635,3635,3635,0
20250318,134400,83079665,3635,3635,3635,3635,0
20250318,134300,83079665,3635,3635,3635,3635,0
20250318,134200,83079665,3635,3635,3635,3635,0
20250318,134100,83079665,3635,3635,3635,3635,0
20250318,134000,83079665,3635,3635,3635,3635,0
20250318,133900,83079665,3635,3635,3635,3635,0
20250318,133800,83079665,3635,3635,3635,3635,0
20250318,133700,83079665,3635,3635,3635,3635,0
20250318,133600,83079665,3635,3625,3635,3625,5218
20250318,133500,64114150,3625,3625,3625,3625,0
20250318,133400,64114150,3625,3625,3625,3625,0
20250318,133300,64114150,3625,3625,3625,3625,0
20250318,133200,64114150,3625,3625,3625,3625,0
20250318,133100,64114150,3625,3625,3625,3625,5
20250318,133000,64096025,3630,3630,3630,3630,5
20250318,132900,64077875,3635,3635,3635,3635,0
20250318,132800,64077875,3635,3635,3635,3635,0
20250318,132700,64077875,3635,3635,3635,3635,0
20250318,132600,64077875,3635,3635,3635,3635,0
20250318,132500,64077875,3635,3635,3635,3635,0
20250318,132400,64077875,3635,3635,3635,3635,0
20250318,132300,64077875,3635,3635,3635,3635,0
20250318,132200,64077875,3635,3635,3635,3635,0
20250318,132100,64077875,3635,3635,3635,3635,0
20250318,132000,64077875,3635,3635,3635,3635,0
20250318,131900,64077875,3635,3635,3635,3635,0
20250318,131800,64077875,3635,3635,3635,3635,0
20250318,131700,64077875,3635,3635,3635,3635,0
20250318,131600,64077875,3635,3635,3635,3635,0
20250318,131500,64077875,3635,3635,3635,3635,0
20250318,131400,64077875,3635,3635,3635,3635,0
20250318,131300,64077875,3635,3635,3635,3635,0
20250318,131200,64077875,3635,3635,3635,3635,0
20250318,131100,64077875,3635,3635,3635,3635,0
20250318,131000,64077875,3635,3635,3635,3635,0
20250318,130900,64077875,3635,3635,3635,3635,0
20250318,130800,64077875,3635,3635,3635,3635,0
20250318,130700,64077875,3635,3635,3635,3635,0
20250318,130600,64077875,3635,3630,3635,3630,2311
20250318,130500,55677880,3620,3620,3620,3620,0
20250318,130400,55677880,3620,3620,3620,3620,0
20250318,130300,55677880,3620,3620,3620,3620,0
20250318,130200,55677880,3620,3620,3620,3620,0
20250318,130100,55677880,3620,3620,3620,3620,0
20250318,130000,55677880,3620,3620,3620,3620,0
20250318,125900,55677880,3620,3620,3620,3620,0
20250318,125800,55677880,3620,3620,3620,3620,0
20250318,125700,55677880,3620,3620,3620,3620,0
20250318,125600,55677880,3620,3620,3620,3620,0
20250318,125500,55677880,3620,3620,3620,3620,262
20250318,125400,54729440,3630,3630,3630,3630,0
20250318,125300,54729440,3630,3630,3630,3630,0
20250318,125200,54729440,3630,3630,3630,3630,0
20250318,125100,54729440,3630,3630,3630,3630,0
20250318,125000,54729440,3630,3630,3630,3630,0
20250318,124900,54729440,3630,3630,3630,3630,0
20250318,124800,54729440,3630,3630,3630,3630,0
20250318,124700,54729440,3630,3630,3630,3630,0
20250318,124600,54729440,3630,3630,3630,3630,0
20250318,124500,54729440,3630,3630,3630,3630,0
20250318,124400,54729440,3630,3630,3630,3630,0
20250318,124300,54729440,3630,3630,3630,3630,0
20250318,124200,54729440,3630,3630,3630,3630,0
20250318,124100,54729440,3630,3630,3630,3630,2
20250318,124000,54722180,3630,3630,3630,3630,0
20250318,123900,54722180,3630,3630,3630,3630,0
20250318,123800,54722180,3630,3630,3630,3630,0
20250318,123700,54722180,3630,3630,3630,3630,0
20250318,123600,54722180,3630,3630,3630,3630,0
20250318,123500,54722180,3630,3630,3630,3630,0
20250318,123400,54722180,3630,3630,3630,3630,0
20250318,123300,54722180,3630,3630,3630,3630,0
20250318,123200,54722180,3630,3630,3630,3630,0
20250318,123100,54722180,3630,3630,3630,3630,0
20250318,123000,54722180,3630,3630,3630,3630,0
20250318,122900,54722180,3630,3630,3630,3630,0
20250318,122800,54722180,3630,3630,3630,3630,0
20250318,122700,54722180,3630,3625,3630,3625,103
20250318,122600,54348800,3620,3620,3620,3620,0
20250318,122500,54348800,3620,3620,3620,3620,0
20250318,122400,54348800,3620,3620,3620,3620,0
20250318,122300,54348800,3620,3620,3620,3620,0
20250318,122200,54348800,3620,3620,3620,3620,0
20250318,122100,54348800,3620,3620,3620,3620,0
20250318,122000,54348800,3620,3620,3620,3620,0
20250318,121900,54348800,3620,3620,3620,3620,0
20250318,121800,54348800,3620,3620,3620,3620,0
20250318,121700,54348800,3620,3620,3620,3620,0
20250318,121600,54348800,3620,3620,3620,3620,0
20250318,121500,54348800,3620,3620,3620,3620,0
20250318,121400,54348800,3620,3620,3620,3620,0
20250318,121300,54348800,3620,3620,3620,3620,0
20250318,121200,54348800,3620,3620,3620,3620,0
20250318,121100,54348800,3620,3620,3620,3620,0
20250318,121000,54348800,3620,3620,3620,3620,0
20250318,120900,54348800,3620,3620,3620,3620,63
20250318,120800,54120740,3625,3625,3625,3625,0
20250318,120700,54120740,3625,3625,3625,3625,2
20250318,120600,54113490,3625,3625,3625,3625,0
20250318,120500,54113490,3625,3625,3625,3625,0
20250318,120400,54113490,3625,3625,3625,3625,0
20250318,120300,54113490,3625,3625,3625,3625,0
20250318,120200,54113490,3625,3625,3625,3625,1
20250318,120100,54109865,3620,3620,3620,3620,0
20250318,120000,54109865,3620,3620,3620,3620,292
20250318,115900,53052825,3620,3620,3620,3620,0
20250318,115800,53052825,3620,3620,3620,3620,0
20250318,115700,53052825,3620,3620,3620,3620,0
20250318,115600,53052825,3620,3620,3620,3620,19
20250318,115500,52984045,3620,3620,3620,3620,0
20250318,115400,52984045,3620,3620,3620,3620,0
20250318,115300,52984045,3620,3620,3620,3620,0
20250318,115200,52984045,3620,3620,3620,3620,0
20250318,115100,52984045,3620,3620,3620,3620,0
20250318,115000,52984045,3620,3620,3620,3620,1
20250318,114900,52980425,3620,3620,3620,3620,155
20250318,114800,52419325,3635,3635,3635,3635,0
20250318,114700,52419325,3635,3635,3635,3635,436
20250318,114600,50834465,3630,3632,3632,3630,164
20250318,114500,50239137,3632,3632,3632,3632,1
20250318,114400,50235505,3635,3635,3635,3635,0
20250318,114300,50235505,3635,3635,3635,3635,0
20250318,114200,50235505,3635,3635,3635,3635,0
20250318,114100,50235505,3635,3635,3635,3635,0
20250318,114000,50235505,3635,3635,3635,3635,0
20250318,113900,50235505,3635,3635,3635,3635,0
20250318,113800,50235505,3635,3635,3635,3635,0
20250318,113700,50235505,3635,3635,3635,3635,0
20250318,113600,50235505,3635,3635,3635,3635,0
20250318,113500,50235505,3635,3635,3635,3635,0
20250318,113400,50235505,3635,3635,3635,3635,0
20250318,113300,50235505,3635,3635,3635,3635,0
20250318,113200,50235505,3635,3635,3635,3635,1
20250318,113100,50231870,3635,3635,3635,3635,0
20250318,113000,50231870,3635,3635,3635,3635,0
20250318,112900,50231870,3635,3635,3635,3635,0
20250318,112800,50231870,3635,3635,3635,3635,0
20250318,112700,50231870,3635,3635,3635,3635,0
20250318,112600,50231870,3635,3635,3635,3635,0
20250318,112500,50231870,3635,3635,3635,3635,0
20250318,112400,50231870,3635,3635,3635,3635,0
20250318,112300,50231870,3635,3635,3635,3635,0
20250318,112200,50231870,3635,3635,3635,3635,0
20250318,112100,50231870,3635,3635,3635,3635,0
20250318,112000,50231870,3635,3635,3635,3635,0
20250318,111900,50231870,3635,3635,3635,3635,0
20250318,111800,50231870,3635,3635,3635,3635,0
20250318,111700,50231870,3635,3635,3635,3635,1
20250318,111600,50228235,3635,3635,3635,3635,0
20250318,111500,50228235,3635,3635,3635,3635,0
20250318,111400,50228235,3635,3635,3635,3635,2
20250318,111300,50220965,3635,3635,3635,3635,0
20250318,111200,50220965,3635,3635,3635,3635,0
20250318,111100,50220965,3635,3635,3635,3635,0
20250318,111000,50220965,3635,3635,3635,3635,0
20250318,110900,50220965,3635,3635,3635,3635,0
20250318,110800,50220965,3635,3635,3635,3635,0
20250318,110700,50220965,3635,3635,3635,3635,0
20250318,110600,50220965,3635,3635,3635,3635,0
20250318,110500,50220965,3635,3635,3635,3635,0
20250318,110400,50220965,3635,3630,3635,3630,2
20250318,110300,50213700,3630,3630,3630,3630,0
20250318,110200,50213700,3630,3630,3630,3630,0
20250318,110100,50213700,3630,3630,3630,3630,0
20250318,110000,50213700,3630,3630,3630,3630,0
20250318,105900,50213700,3630,3630,3630,3630,0
20250318,105800,50213700,3630,3630,3630,3630,0
20250318,105700,50213700,3630,3630,3630,3630,0
20250318,105600,50213700,3630,3630,3630,3630,1
20250318,105500,50210070,3630,3630,3630,3630,0
20250318,105400,50210070,3630,3630,3630,3630,0
20250318,105300,50210070,3630,3630,3630,3630,0
20250318,105200,50210070,3630,3630,3630,3630,0
20250318,105100,50210070,3630,3625,3635,3615,2004
20250318,105000,42925595,3615,3625,3635,3605,2056
20250318,104900,35453895,3625,3625,3625,3625,0
20250318,104800,35453895,3625,3625,3625,3625,0
20250318,104700,35453895,3625,3625,3625,3625,1
20250318,104600,35450270,3615,3615,3615,3615,0
20250318,104500,35450270,3615,3615,3615,3615,4
20250318,104400,35435810,3630,3630,3630,3630,519
20250318,104300,33551840,3625,3625,3625,3625,0
20250318,104200,33551840,3625,3625,3625,3625,0
20250318,104100,33551840,3625,3625,3625,3625,0
20250318,104000,33551840,3625,3625,3625,3625,0
20250318,103900,33551840,3625,3625,3625,3625,0
20250318,103800,33551840,3625,3625,3625,3625,0
20250318,103700,33551840,3625,3625,3625,3625,0
20250318,103600,33551840,3625,3625,3625,3625,0
20250318,103500,33551840,3625,3625,3625,3625,0
20250318,103400,33551840,3625,3625,3625,3625,50
20250318,103300,33370590,3610,3610,3610,3610,0
20250318,103200,33370590,3610,3610,3610,3610,0
20250318,103100,33370590,3610,3610,3610,3610,0
20250318,103000,33370590,3610,3610,3610,3610,0
20250318,102900,33370590,3610,3610,3610,3610,0
20250318,102800,33370590,3610,3610,3610,3610,0
20250318,102700,33370590,3610,3620,3620,3610,477
20250318,102600,31647590,3625,3625,3625,3625,0
20250318,102500,31647590,3625,3625,3625,3625,0
20250318,102400,31647590,3625,3625,3625,3625,0
20250318,102300,31647590,3625,3625,3625,3625,0
20250318,102200,31647590,3625,3625,3625,3625,94
20250318,102100,31306840,3625,3625,3625,3625,0
20250318,102000,31306840,3625,3625,3625,3625,0
20250318,101900,31306840,3625,3625,3625,3625,30
20250318,101800,31198090,3630,3630,3630,3630,209
20250318,101700,30439420,3630,3630,3630,3630,0
20250318,101600,30439420,3630,3630,3630,3630,0
20250318,101500,30439420,3630,3630,3630,3630,1
20250318,101400,30435790,3635,3635,3635,3635,2
20250318,101300,30428520,3630,3630,3630,3630,0
20250318,101200,30428520,3630,3630,3630,3630,0
20250318,101100,30428520,3630,3630,3630,3630,0
20250318,101000,30428520,3630,3630,3630,3630,2
20250318,100900,30421260,3630,3630,3630,3630,1
20250318,100800,30417630,3630,3630,3630,3630,0
20250318,100700,30417630,3630,3630,3630,3630,2
20250318,100600,30410370,3625,3635,3635,3625,101
20250318,100500,30044230,3635,3635,3635,3635,0
20250318,100400,30044230,3635,3635,3635,3635,0
20250318,100300,30044230,3635,3635,3635,3635,0
20250318,100200,30044230,3635,3635,3635,3635,1
20250318,100100,30040595,3635,3635,3635,3635,0
20250318,100000,30040595,3635,3635,3635,3635,0
20250318,095900,30040595,3635,3635,3635,3635,5
20250318,095800,30022420,3625,3635,3635,3625,28
20250318,095700,29920650,3635,3635,3635,3635,0
20250318,095600,29920650,3635,3635,3635,3635,0
20250318,095500,29920650,3635,3635,3635,3635,0
20250318,095400,29920650,3635,3635,3635,3635,200
20250318,095300,29193650,3635,3630,3635,3630,2500
20250318,095200,20111595,3630,3630,3630,3630,6
20250318,095100,20089815,3630,3630,3630,3630,0
20250318,095000,20089815,3630,3630,3630,3630,109
20250318,094900,19694145,3625,3625,3625,3625,4
20250318,094800,19679645,3625,3625,3630,3625,945
20250318,094700,16249525,3615,3615,3615,3615,0
20250318,094600,16249525,3615,3615,3615,3615,6
20250318,094500,16227835,3615,3615,3615,3615,63
20250318,094400,16000090,3605,3605,3605,3605,0
20250318,094300,16000090,3605,3605,3605,3605,0
20250318,094200,16000090,3605,3605,3605,3605,0
20250318,094100,16000090,3605,3605,3605,3605,0
20250318,094000,16000090,3605,3605,3605,3605,0
20250318,093900,16000090,3605,3605,3605,3605,0
20250318,093800,16000090,3605,3605,3605,3605,0
20250318,093700,16000090,3605,3605,3605,3605,0
20250318,093600,16000090,3605,3605,3605,3605,0
20250318,093500,16000090,3605,3615,3615,3605,2
20250318,093400,15992870,3615,3615,3615,3615,1
20250318,093300,15989255,3605,3615,3615,3605,2
20250318,093200,15982035,3615,3615,3615,3615,1
20250318,093100,15978420,3630,3625,3630,3615,65
20250318,093000,15742915,3625,3625,3625,3625,2
20250318,092900,15735665,3600,3600,3600,3600,0
20250318,092800,15735665,3600,3600,3600,3600,0
20250318,092700,15735665,3600,3600,3600,3600,0
20250318,092600,15735665,3600,3615,3615,3600,3000
20250318,092500,4932080,3620,3620,3620,3620,0
20250318,092400,4932080,3620,3620,3620,3620,0
20250318,092300,4932080,3620,3620,3620,3620,0
20250318,092200,4932080,3620,3620,3620,3620,0
20250318,092100,4932080,3620,3620,3620,3620,1
20250318,092000,4928460,3635,3635,3635,3615,4
20250318,091900,4913940,3635,3630,3635,3630,907
20250318,091800,1620695,3605,3605,3605,3605,0
20250318,091700,1620695,3605,3605,3605,3605,0
20250318,091600,1620695,3605,3605,3605,3605,0
20250318,091500,1620695,3605,3605,3605,3605,0
20250318,091400,1620695,3605,3635,3635,3605,19
20250318,091300,1552135,3635,3620,3635,3605,172
20250318,091200,928100,3605,3605,3605,3605,0
20250318,091100,928100,3605,3605,3605,3605,0
20250318,091000,928100,3605,3605,3605,3605,1
20250318,090900,924495,3605,3605,3605,3605,0
20250318,090800,924495,3605,3625,3625,3605,4
20250318,090700,910025,3615,3615,3615,3615,0
20250318,090600,910025,3615,3625,3625,3615,2
20250318,090500,902785,3625,3620,3625,3620,20
20250318,090400,830295,3615,3610,3615,3605,14
20250318,090300,779765,3610,3615,3615,3610,3
20250318,090200,768925,3610,3610,3610,3610,0
20250318,090100,768925,3610,3605,3610,3605,121
20250318,090000,332120,3610,3610,3610,3610,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184700 107253060 3625 3625 3625 3625 1164
3 20250318 184600 107253060 3625 3625 3625 3625 0
4 20250318 184500 107253060 3625 3625 3625 3625 0
5 20250318 184400 107253060 3625 3625 3625 3625 0
6 20250318 184300 107253060 3625 3625 3625 3625 0
7 20250318 184200 107253060 3625 3625 3625 3625 0
8 20250318 184100 107253060 3625 3625 3625 3625 0
9 20250318 184000 107253060 3625 3625 3625 3625 0
10 20250318 183900 107253060 3625 3625 3625 3625 0
11 20250318 183800 107253060 3625 3625 3625 3625 0
12 20250318 183700 107253060 3625 3625 3625 3625 0
13 20250318 183600 107253060 3625 3625 3625 3625 0
14 20250318 183500 107253060 3625 3625 3625 3625 0
15 20250318 183400 107253060 3625 3625 3625 3625 0
16 20250318 183300 107253060 3625 3625 3625 3625 0
17 20250318 183200 107253060 3625 3625 3625 3625 0
18 20250318 183100 107253060 3625 3625 3625 3625 0
19 20250318 183000 107253060 3625 3625 3625 3625 0
20 20250318 182900 107253060 3625 3625 3625 3625 0
21 20250318 182800 107253060 3625 3625 3625 3625 0
22 20250318 182700 107253060 3625 3625 3625 3625 0
23 20250318 182600 107253060 3625 3625 3625 3625 0
24 20250318 182500 107253060 3625 3625 3625 3625 0
25 20250318 182400 107253060 3625 3625 3625 3625 0
26 20250318 182300 107253060 3625 3625 3625 3625 0
27 20250318 182200 107253060 3625 3625 3625 3625 0
28 20250318 182100 107253060 3625 3625 3625 3625 0
29 20250318 182000 107253060 3625 3625 3625 3625 0
30 20250318 181900 107253060 3625 3625 3625 3625 0
31 20250318 181800 107253060 3625 3625 3625 3625 0
32 20250318 181700 107253060 3625 3625 3625 3625 1164
33 20250318 181600 107253060 3625 3625 3625 3625 0
34 20250318 181500 107253060 3625 3625 3625 3625 0
35 20250318 181400 107253060 3625 3625 3625 3625 0
36 20250318 181300 107253060 3625 3625 3625 3625 0
37 20250318 181200 107253060 3625 3625 3625 3625 0
38 20250318 181100 107253060 3625 3625 3625 3625 0
39 20250318 181000 107253060 3625 3625 3625 3625 0
40 20250318 180900 107253060 3625 3625 3625 3625 0
41 20250318 180800 107253060 3625 3625 3625 3625 0
42 20250318 180700 107253060 3625 3625 3625 3625 0
43 20250318 180600 107253060 3625 3625 3625 3625 0
44 20250318 180500 107253060 3625 3625 3625 3625 0
45 20250318 180400 107253060 3625 3625 3625 3625 0
46 20250318 180300 107253060 3625 3625 3625 3625 0
47 20250318 180200 107253060 3625 3625 3625 3625 0
48 20250318 180100 107253060 3625 3625 3625 3625 0
49 20250318 180000 107253060 3625 3625 3625 3625 0
50 20250318 175900 107253060 3625 3625 3625 3625 0
51 20250318 175800 107253060 3625 3625 3625 3625 0
52 20250318 175700 107253060 3625 3625 3625 3625 0
53 20250318 175600 107253060 3625 3625 3625 3625 0
54 20250318 175500 107253060 3625 3625 3625 3625 0
55 20250318 175400 107253060 3625 3625 3625 3625 0
56 20250318 175300 107253060 3625 3625 3625 3625 0
57 20250318 175200 107253060 3625 3625 3625 3625 0
58 20250318 175100 107253060 3625 3625 3625 3625 0
59 20250318 175000 107253060 3625 3625 3625 3625 0
60 20250318 174900 107253060 3625 3625 3625 3625 0
61 20250318 174800 107253060 3625 3625 3625 3625 0
62 20250318 174700 107253060 3625 3625 3625 3625 1164
63 20250318 174600 107253060 3625 3625 3625 3625 0
64 20250318 174500 107253060 3625 3625 3625 3625 0
65 20250318 174400 107253060 3625 3625 3625 3625 0
66 20250318 174300 107253060 3625 3625 3625 3625 0
67 20250318 174200 107253060 3625 3625 3625 3625 0
68 20250318 174100 107253060 3625 3625 3625 3625 0
69 20250318 174000 107253060 3625 3625 3625 3625 0
70 20250318 173900 107253060 3625 3625 3625 3625 0
71 20250318 173800 107253060 3625 3625 3625 3625 0
72 20250318 173700 107253060 3625 3625 3625 3625 0
73 20250318 173600 107253060 3625 3625 3625 3625 0
74 20250318 173500 107253060 3625 3625 3625 3625 0
75 20250318 173400 107253060 3625 3625 3625 3625 0
76 20250318 173300 107253060 3625 3625 3625 3625 0
77 20250318 173200 107253060 3625 3625 3625 3625 0
78 20250318 173100 107253060 3625 3625 3625 3625 0
79 20250318 173000 107253060 3625 3625 3625 3625 0
80 20250318 172900 107253060 3625 3625 3625 3625 0
81 20250318 172800 107253060 3625 3625 3625 3625 0
82 20250318 172700 107253060 3625 3625 3625 3625 0
83 20250318 172600 107253060 3625 3625 3625 3625 0
84 20250318 172500 107253060 3625 3625 3625 3625 0
85 20250318 172400 107253060 3625 3625 3625 3625 0
86 20250318 172300 107253060 3625 3625 3625 3625 0
87 20250318 172200 107253060 3625 3625 3625 3625 0
88 20250318 172100 107253060 3625 3625 3625 3625 0
89 20250318 172000 107253060 3625 3625 3625 3625 0
90 20250318 171900 107253060 3625 3625 3625 3625 0
91 20250318 171800 107253060 3625 3625 3625 3625 0
92 20250318 171700 107253060 3625 3625 3625 3625 1164
93 20250318 171600 107253060 3625 3625 3625 3625 0
94 20250318 171500 107253060 3625 3625 3625 3625 0
95 20250318 171400 107253060 3625 3625 3625 3625 0
96 20250318 171300 107253060 3625 3625 3625 3625 0
97 20250318 171200 107253060 3625 3625 3625 3625 0
98 20250318 171100 107253060 3625 3625 3625 3625 0
99 20250318 171000 107253060 3625 3625 3625 3625 0
100 20250318 170900 107253060 3625 3625 3625 3625 0
101 20250318 170800 107253060 3625 3625 3625 3625 0
102 20250318 170700 107253060 3625 3625 3625 3625 0
103 20250318 170600 107253060 3625 3625 3625 3625 0
104 20250318 170500 107253060 3625 3625 3625 3625 0
105 20250318 170400 107253060 3625 3625 3625 3625 0
106 20250318 170300 107253060 3625 3625 3625 3625 0
107 20250318 170200 107253060 3625 3625 3625 3625 0
108 20250318 170100 107253060 3625 3625 3625 3625 0
109 20250318 170000 107253060 3625 3625 3625 3625 0
110 20250318 165900 107253060 3625 3625 3625 3625 0
111 20250318 165800 107253060 3625 3625 3625 3625 0
112 20250318 165700 107253060 3625 3625 3625 3625 0
113 20250318 165600 107253060 3625 3625 3625 3625 0
114 20250318 165500 107253060 3625 3625 3625 3625 0
115 20250318 165400 107253060 3625 3625 3625 3625 0
116 20250318 165300 107253060 3625 3625 3625 3625 0
117 20250318 165200 107253060 3625 3625 3625 3625 0
118 20250318 165100 107253060 3625 3625 3625 3625 0
119 20250318 165000 107253060 3625 3625 3625 3625 0
120 20250318 164900 107253060 3625 3625 3625 3625 0
121 20250318 164800 107253060 3625 3625 3625 3625 0
122 20250318 164700 107253060 3625 3625 3625 3625 1164
123 20250318 164600 107253060 3625 3625 3625 3625 0
124 20250318 164500 107253060 3625 3625 3625 3625 0
125 20250318 164400 107253060 3625 3625 3625 3625 0
126 20250318 164300 107253060 3625 3625 3625 3625 0
127 20250318 164200 107253060 3625 3625 3625 3625 0
128 20250318 164100 107253060 3625 3625 3625 3625 0
129 20250318 164000 107253060 3625 3625 3625 3625 0
130 20250318 163900 107253060 3625 3625 3625 3625 0
131 20250318 163800 107253060 3625 3625 3625 3625 0
132 20250318 163700 107253060 3625 3625 3625 3625 0
133 20250318 163600 107253060 3625 3625 3625 3625 0
134 20250318 163500 107253060 3625 3625 3625 3625 0
135 20250318 163400 107253060 3625 3625 3625 3625 0
136 20250318 163300 107253060 3625 3625 3625 3625 0
137 20250318 163200 107253060 3625 3625 3625 3625 0
138 20250318 163100 107253060 3625 3625 3625 3625 0
139 20250318 163000 107253060 3625 3625 3625 3625 0
140 20250318 162900 107253060 3625 3625 3625 3625 0
141 20250318 162800 107253060 3625 3625 3625 3625 0
142 20250318 162700 107253060 3625 3625 3625 3625 0
143 20250318 162600 107253060 3625 3625 3625 3625 0
144 20250318 162500 107253060 3625 3625 3625 3625 0
145 20250318 162400 107253060 3625 3625 3625 3625 0
146 20250318 162300 107253060 3625 3625 3625 3625 0
147 20250318 162200 107253060 3625 3625 3625 3625 0
148 20250318 162100 107253060 3625 3625 3625 3625 0
149 20250318 162000 107253060 3625 3625 3625 3625 0
150 20250318 161900 107253060 3625 3625 3625 3625 0
151 20250318 161800 107253060 3625 3625 3625 3625 0
152 20250318 161700 107253060 3625 3625 3625 3625 1164
153 20250318 161600 107253060 3625 3625 3625 3625 0
154 20250318 161500 107253060 3625 3625 3625 3625 0
155 20250318 161400 107253060 3625 3625 3625 3625 0
156 20250318 161300 107253060 3625 3625 3625 3625 0
157 20250318 161200 107253060 3625 3625 3625 3625 0
158 20250318 161100 107253060 3625 3625 3625 3625 0
159 20250318 161000 107253060 3625 3625 3625 3625 0
160 20250318 160900 107253060 3625 3625 3625 3625 0
161 20250318 160800 107253060 3625 3625 3625 3625 0
162 20250318 160700 107253060 3625 3625 3625 3625 0
163 20250318 160600 107253060 3625 3625 3625 3625 0
164 20250318 160500 107253060 3625 3625 3625 3625 0
165 20250318 160400 107253060 3625 3625 3625 3625 0
166 20250318 160300 107253060 3625 3625 3625 3625 0
167 20250318 160200 107253060 3625 3625 3625 3625 0
168 20250318 160100 107253060 3625 3625 3625 3625 0
169 20250318 160000 107253060 3625 3625 3625 3625 0
170 20250318 155900 107253060 3625 3625 3625 3625 0
171 20250318 155800 107253060 3625 3625 3625 3625 0
172 20250318 155700 107253060 3625 3625 3625 3625 0
173 20250318 155600 107253060 3625 3625 3625 3625 0
174 20250318 155500 107253060 3625 3625 3625 3625 0
175 20250318 155400 107253060 3625 3625 3625 3625 0
176 20250318 155300 107253060 3625 3625 3625 3625 0
177 20250318 155200 107253060 3625 3625 3625 3625 0
178 20250318 155100 107253060 3625 3625 3625 3625 0
179 20250318 155000 107253060 3625 3625 3625 3625 0
180 20250318 154900 107253060 3625 3625 3625 3625 0
181 20250318 154800 107253060 3625 3625 3625 3625 0
182 20250318 154700 107253060 3625 3625 3625 3625 1164
183 20250318 154600 107253060 3625 3625 3625 3625 0
184 20250318 154500 107253060 3625 3625 3625 3625 0
185 20250318 154400 107253060 3625 3625 3625 3625 0
186 20250318 154300 107253060 3625 3625 3625 3625 0
187 20250318 154200 107253060 3625 3625 3625 3625 0
188 20250318 154100 107253060 3625 3625 3625 3625 0
189 20250318 154000 107253060 3625 3625 3625 3625 0
190 20250318 153900 107253060 3625 3625 3625 3625 0
191 20250318 153800 107253060 3625 3625 3625 3625 0
192 20250318 153700 107253060 3625 3625 3625 3625 0
193 20250318 153600 107253060 3625 3625 3625 3625 0
194 20250318 153500 107253060 3625 3625 3625 3625 0
195 20250318 153400 107253060 3625 3625 3625 3625 0
196 20250318 153300 107253060 3625 3625 3625 3625 0
197 20250318 153200 107253060 3625 3625 3625 3625 0
198 20250318 153100 107253060 3625 3625 3625 3625 0
199 20250318 153000 107253060 3625 3625 3625 3625 1164
200 20250318 152900 103033560 3625 3625 3625 3625 0
201 20250318 152800 103033560 3625 3625 3625 3625 0
202 20250318 152700 103033560 3625 3625 3625 3625 0
203 20250318 152600 103033560 3625 3625 3625 3625 0
204 20250318 152500 103033560 3625 3625 3625 3625 0
205 20250318 152400 103033560 3625 3625 3625 3625 0
206 20250318 152300 103033560 3625 3625 3625 3625 0
207 20250318 152200 103033560 3625 3625 3625 3625 0
208 20250318 152100 103033560 3625 3625 3625 3625 0
209 20250318 152000 103033560 3625 3625 3625 3625 0
210 20250318 151900 103033560 3625 3625 3625 3625 0
211 20250318 151800 103033560 3625 3625 3625 3625 0
212 20250318 151700 103033560 3625 3625 3625 3625 2
213 20250318 151600 103026310 3625 3625 3625 3625 0
214 20250318 151500 103026310 3625 3625 3625 3625 0
215 20250318 151400 103026310 3625 3625 3625 3625 0
216 20250318 151300 103026310 3625 3625 3625 3625 0
217 20250318 151200 103026310 3625 3625 3625 3625 0
218 20250318 151100 103026310 3625 3625 3625 3625 0
219 20250318 151000 103026310 3625 3625 3625 3625 0
220 20250318 150900 103026310 3625 3625 3625 3625 0
221 20250318 150800 103026310 3625 3625 3625 3625 0
222 20250318 150700 103026310 3625 3625 3625 3625 0
223 20250318 150600 103026310 3625 3625 3625 3625 250
224 20250318 150500 102120060 3625 3625 3625 3625 50
225 20250318 150400 101938810 3620 3620 3620 3620 0
226 20250318 150300 101938810 3620 3620 3620 3620 200
227 20250318 150200 101214810 3630 3630 3630 3630 0
228 20250318 150100 101214810 3630 3630 3630 3630 0
229 20250318 150000 101214810 3630 3630 3630 3630 30
230 20250318 145900 101105910 3620 3620 3620 3620 0
231 20250318 145800 101105910 3620 3620 3620 3620 0
232 20250318 145700 101105910 3620 3620 3620 3620 0
233 20250318 145600 101105910 3620 3620 3620 3620 0
234 20250318 145500 101105910 3620 3620 3620 3620 0
235 20250318 145400 101105910 3620 3630 3630 3620 2
236 20250318 145300 101098660 3625 3625 3625 3625 0
237 20250318 145200 101098660 3625 3625 3625 3625 0
238 20250318 145100 101098660 3625 3625 3625 3625 0
239 20250318 145000 101098660 3625 3625 3625 3625 0
240 20250318 144900 101098660 3625 3625 3625 3625 0
241 20250318 144800 101098660 3625 3625 3625 3625 0
242 20250318 144700 101098660 3625 3625 3625 3625 0
243 20250318 144600 101098660 3625 3625 3625 3625 0
244 20250318 144500 101098660 3625 3625 3625 3625 0
245 20250318 144400 101098660 3625 3625 3625 3625 0
246 20250318 144300 101098660 3625 3625 3625 3625 99
247 20250318 144200 100739785 3625 3625 3625 3625 0
248 20250318 144100 100739785 3625 3625 3625 3625 0
249 20250318 144000 100739785 3625 3625 3625 3625 0
250 20250318 143900 100739785 3625 3625 3625 3625 0
251 20250318 143800 100739785 3625 3625 3625 3625 50
252 20250318 143700 100558535 3625 3625 3625 3625 0
253 20250318 143600 100558535 3625 3625 3625 3625 0
254 20250318 143500 100558535 3625 3625 3625 3625 10
255 20250318 143400 100522285 3630 3630 3630 3630 0
256 20250318 143300 100522285 3630 3630 3630 3630 0
257 20250318 143200 100522285 3630 3630 3630 3630 0
258 20250318 143100 100522285 3630 3630 3630 3630 0
259 20250318 143000 100522285 3630 3630 3630 3630 0
260 20250318 142900 100522285 3630 3630 3630 3630 0
261 20250318 142800 100522285 3630 3630 3630 3630 0
262 20250318 142700 100522285 3630 3630 3630 3630 0
263 20250318 142600 100522285 3630 3630 3630 3630 14
264 20250318 142500 100471465 3630 3630 3630 3630 0
265 20250318 142400 100471465 3630 3630 3630 3630 0
266 20250318 142300 100471465 3630 3630 3630 3630 0
267 20250318 142200 100471465 3630 3630 3630 3630 0
268 20250318 142100 100471465 3630 3630 3630 3630 0
269 20250318 142000 100471465 3630 3630 3630 3630 0
270 20250318 141900 100471465 3630 3630 3630 3630 7
271 20250318 141800 100446055 3630 3630 3630 3630 0
272 20250318 141700 100446055 3630 3630 3630 3630 0
273 20250318 141600 100446055 3630 3630 3630 3630 0
274 20250318 141500 100446055 3630 3630 3630 3630 0
275 20250318 141400 100446055 3630 3630 3630 3630 0
276 20250318 141300 100446055 3630 3630 3630 3630 0
277 20250318 141200 100446055 3630 3630 3630 3630 0
278 20250318 141100 100446055 3630 3630 3630 3630 0
279 20250318 141000 100446055 3630 3630 3630 3630 10
280 20250318 140900 100409755 3620 3620 3620 3620 0
281 20250318 140800 100409755 3620 3620 3620 3620 0
282 20250318 140700 100409755 3620 3620 3620 3620 1000
283 20250318 140600 96789755 3620 3620 3620 3620 17
284 20250318 140500 96728215 3620 3630 3630 3620 17
285 20250318 140400 96666645 3630 3630 3630 3630 0
286 20250318 140300 96666645 3630 3630 3630 3630 30
287 20250318 140200 96557745 3635 3635 3635 3635 0
288 20250318 140100 96557745 3635 3635 3635 3635 0
289 20250318 140000 96557745 3635 3635 3635 3635 0
290 20250318 135900 96557745 3635 3635 3635 3635 870
291 20250318 135800 93395295 3635 3635 3635 3635 0
292 20250318 135700 93395295 3635 3635 3635 3635 35
293 20250318 135600 93268070 3635 3635 3635 3635 0
294 20250318 135500 93268070 3635 3635 3635 3635 0
295 20250318 135400 93268070 3635 3630 3635 3630 2700
296 20250318 135300 83453765 3630 3630 3630 3630 61
297 20250318 135200 83232335 3635 3635 3635 3635 15
298 20250318 135100 83177810 3635 3635 3635 3635 0
299 20250318 135000 83177810 3635 3635 3635 3635 0
300 20250318 134900 83177810 3635 3635 3635 3635 0
301 20250318 134800 83177810 3635 3635 3635 3635 0
302 20250318 134700 83177810 3635 3635 3635 3635 27
303 20250318 134600 83079665 3635 3635 3635 3635 0
304 20250318 134500 83079665 3635 3635 3635 3635 0
305 20250318 134400 83079665 3635 3635 3635 3635 0
306 20250318 134300 83079665 3635 3635 3635 3635 0
307 20250318 134200 83079665 3635 3635 3635 3635 0
308 20250318 134100 83079665 3635 3635 3635 3635 0
309 20250318 134000 83079665 3635 3635 3635 3635 0
310 20250318 133900 83079665 3635 3635 3635 3635 0
311 20250318 133800 83079665 3635 3635 3635 3635 0
312 20250318 133700 83079665 3635 3635 3635 3635 0
313 20250318 133600 83079665 3635 3625 3635 3625 5218
314 20250318 133500 64114150 3625 3625 3625 3625 0
315 20250318 133400 64114150 3625 3625 3625 3625 0
316 20250318 133300 64114150 3625 3625 3625 3625 0
317 20250318 133200 64114150 3625 3625 3625 3625 0
318 20250318 133100 64114150 3625 3625 3625 3625 5
319 20250318 133000 64096025 3630 3630 3630 3630 5
320 20250318 132900 64077875 3635 3635 3635 3635 0
321 20250318 132800 64077875 3635 3635 3635 3635 0
322 20250318 132700 64077875 3635 3635 3635 3635 0
323 20250318 132600 64077875 3635 3635 3635 3635 0
324 20250318 132500 64077875 3635 3635 3635 3635 0
325 20250318 132400 64077875 3635 3635 3635 3635 0
326 20250318 132300 64077875 3635 3635 3635 3635 0
327 20250318 132200 64077875 3635 3635 3635 3635 0
328 20250318 132100 64077875 3635 3635 3635 3635 0
329 20250318 132000 64077875 3635 3635 3635 3635 0
330 20250318 131900 64077875 3635 3635 3635 3635 0
331 20250318 131800 64077875 3635 3635 3635 3635 0
332 20250318 131700 64077875 3635 3635 3635 3635 0
333 20250318 131600 64077875 3635 3635 3635 3635 0
334 20250318 131500 64077875 3635 3635 3635 3635 0
335 20250318 131400 64077875 3635 3635 3635 3635 0
336 20250318 131300 64077875 3635 3635 3635 3635 0
337 20250318 131200 64077875 3635 3635 3635 3635 0
338 20250318 131100 64077875 3635 3635 3635 3635 0
339 20250318 131000 64077875 3635 3635 3635 3635 0
340 20250318 130900 64077875 3635 3635 3635 3635 0
341 20250318 130800 64077875 3635 3635 3635 3635 0
342 20250318 130700 64077875 3635 3635 3635 3635 0
343 20250318 130600 64077875 3635 3630 3635 3630 2311
344 20250318 130500 55677880 3620 3620 3620 3620 0
345 20250318 130400 55677880 3620 3620 3620 3620 0
346 20250318 130300 55677880 3620 3620 3620 3620 0
347 20250318 130200 55677880 3620 3620 3620 3620 0
348 20250318 130100 55677880 3620 3620 3620 3620 0
349 20250318 130000 55677880 3620 3620 3620 3620 0
350 20250318 125900 55677880 3620 3620 3620 3620 0
351 20250318 125800 55677880 3620 3620 3620 3620 0
352 20250318 125700 55677880 3620 3620 3620 3620 0
353 20250318 125600 55677880 3620 3620 3620 3620 0
354 20250318 125500 55677880 3620 3620 3620 3620 262
355 20250318 125400 54729440 3630 3630 3630 3630 0
356 20250318 125300 54729440 3630 3630 3630 3630 0
357 20250318 125200 54729440 3630 3630 3630 3630 0
358 20250318 125100 54729440 3630 3630 3630 3630 0
359 20250318 125000 54729440 3630 3630 3630 3630 0
360 20250318 124900 54729440 3630 3630 3630 3630 0
361 20250318 124800 54729440 3630 3630 3630 3630 0
362 20250318 124700 54729440 3630 3630 3630 3630 0
363 20250318 124600 54729440 3630 3630 3630 3630 0
364 20250318 124500 54729440 3630 3630 3630 3630 0
365 20250318 124400 54729440 3630 3630 3630 3630 0
366 20250318 124300 54729440 3630 3630 3630 3630 0
367 20250318 124200 54729440 3630 3630 3630 3630 0
368 20250318 124100 54729440 3630 3630 3630 3630 2
369 20250318 124000 54722180 3630 3630 3630 3630 0
370 20250318 123900 54722180 3630 3630 3630 3630 0
371 20250318 123800 54722180 3630 3630 3630 3630 0
372 20250318 123700 54722180 3630 3630 3630 3630 0
373 20250318 123600 54722180 3630 3630 3630 3630 0
374 20250318 123500 54722180 3630 3630 3630 3630 0
375 20250318 123400 54722180 3630 3630 3630 3630 0
376 20250318 123300 54722180 3630 3630 3630 3630 0
377 20250318 123200 54722180 3630 3630 3630 3630 0
378 20250318 123100 54722180 3630 3630 3630 3630 0
379 20250318 123000 54722180 3630 3630 3630 3630 0
380 20250318 122900 54722180 3630 3630 3630 3630 0
381 20250318 122800 54722180 3630 3630 3630 3630 0
382 20250318 122700 54722180 3630 3625 3630 3625 103
383 20250318 122600 54348800 3620 3620 3620 3620 0
384 20250318 122500 54348800 3620 3620 3620 3620 0
385 20250318 122400 54348800 3620 3620 3620 3620 0
386 20250318 122300 54348800 3620 3620 3620 3620 0
387 20250318 122200 54348800 3620 3620 3620 3620 0
388 20250318 122100 54348800 3620 3620 3620 3620 0
389 20250318 122000 54348800 3620 3620 3620 3620 0
390 20250318 121900 54348800 3620 3620 3620 3620 0
391 20250318 121800 54348800 3620 3620 3620 3620 0
392 20250318 121700 54348800 3620 3620 3620 3620 0
393 20250318 121600 54348800 3620 3620 3620 3620 0
394 20250318 121500 54348800 3620 3620 3620 3620 0
395 20250318 121400 54348800 3620 3620 3620 3620 0
396 20250318 121300 54348800 3620 3620 3620 3620 0
397 20250318 121200 54348800 3620 3620 3620 3620 0
398 20250318 121100 54348800 3620 3620 3620 3620 0
399 20250318 121000 54348800 3620 3620 3620 3620 0
400 20250318 120900 54348800 3620 3620 3620 3620 63
401 20250318 120800 54120740 3625 3625 3625 3625 0
402 20250318 120700 54120740 3625 3625 3625 3625 2
403 20250318 120600 54113490 3625 3625 3625 3625 0
404 20250318 120500 54113490 3625 3625 3625 3625 0
405 20250318 120400 54113490 3625 3625 3625 3625 0
406 20250318 120300 54113490 3625 3625 3625 3625 0
407 20250318 120200 54113490 3625 3625 3625 3625 1
408 20250318 120100 54109865 3620 3620 3620 3620 0
409 20250318 120000 54109865 3620 3620 3620 3620 292
410 20250318 115900 53052825 3620 3620 3620 3620 0
411 20250318 115800 53052825 3620 3620 3620 3620 0
412 20250318 115700 53052825 3620 3620 3620 3620 0
413 20250318 115600 53052825 3620 3620 3620 3620 19
414 20250318 115500 52984045 3620 3620 3620 3620 0
415 20250318 115400 52984045 3620 3620 3620 3620 0
416 20250318 115300 52984045 3620 3620 3620 3620 0
417 20250318 115200 52984045 3620 3620 3620 3620 0
418 20250318 115100 52984045 3620 3620 3620 3620 0
419 20250318 115000 52984045 3620 3620 3620 3620 1
420 20250318 114900 52980425 3620 3620 3620 3620 155
421 20250318 114800 52419325 3635 3635 3635 3635 0
422 20250318 114700 52419325 3635 3635 3635 3635 436
423 20250318 114600 50834465 3630 3632 3632 3630 164
424 20250318 114500 50239137 3632 3632 3632 3632 1
425 20250318 114400 50235505 3635 3635 3635 3635 0
426 20250318 114300 50235505 3635 3635 3635 3635 0
427 20250318 114200 50235505 3635 3635 3635 3635 0
428 20250318 114100 50235505 3635 3635 3635 3635 0
429 20250318 114000 50235505 3635 3635 3635 3635 0
430 20250318 113900 50235505 3635 3635 3635 3635 0
431 20250318 113800 50235505 3635 3635 3635 3635 0
432 20250318 113700 50235505 3635 3635 3635 3635 0
433 20250318 113600 50235505 3635 3635 3635 3635 0
434 20250318 113500 50235505 3635 3635 3635 3635 0
435 20250318 113400 50235505 3635 3635 3635 3635 0
436 20250318 113300 50235505 3635 3635 3635 3635 0
437 20250318 113200 50235505 3635 3635 3635 3635 1
438 20250318 113100 50231870 3635 3635 3635 3635 0
439 20250318 113000 50231870 3635 3635 3635 3635 0
440 20250318 112900 50231870 3635 3635 3635 3635 0
441 20250318 112800 50231870 3635 3635 3635 3635 0
442 20250318 112700 50231870 3635 3635 3635 3635 0
443 20250318 112600 50231870 3635 3635 3635 3635 0
444 20250318 112500 50231870 3635 3635 3635 3635 0
445 20250318 112400 50231870 3635 3635 3635 3635 0
446 20250318 112300 50231870 3635 3635 3635 3635 0
447 20250318 112200 50231870 3635 3635 3635 3635 0
448 20250318 112100 50231870 3635 3635 3635 3635 0
449 20250318 112000 50231870 3635 3635 3635 3635 0
450 20250318 111900 50231870 3635 3635 3635 3635 0
451 20250318 111800 50231870 3635 3635 3635 3635 0
452 20250318 111700 50231870 3635 3635 3635 3635 1
453 20250318 111600 50228235 3635 3635 3635 3635 0
454 20250318 111500 50228235 3635 3635 3635 3635 0
455 20250318 111400 50228235 3635 3635 3635 3635 2
456 20250318 111300 50220965 3635 3635 3635 3635 0
457 20250318 111200 50220965 3635 3635 3635 3635 0
458 20250318 111100 50220965 3635 3635 3635 3635 0
459 20250318 111000 50220965 3635 3635 3635 3635 0
460 20250318 110900 50220965 3635 3635 3635 3635 0
461 20250318 110800 50220965 3635 3635 3635 3635 0
462 20250318 110700 50220965 3635 3635 3635 3635 0
463 20250318 110600 50220965 3635 3635 3635 3635 0
464 20250318 110500 50220965 3635 3635 3635 3635 0
465 20250318 110400 50220965 3635 3630 3635 3630 2
466 20250318 110300 50213700 3630 3630 3630 3630 0
467 20250318 110200 50213700 3630 3630 3630 3630 0
468 20250318 110100 50213700 3630 3630 3630 3630 0
469 20250318 110000 50213700 3630 3630 3630 3630 0
470 20250318 105900 50213700 3630 3630 3630 3630 0
471 20250318 105800 50213700 3630 3630 3630 3630 0
472 20250318 105700 50213700 3630 3630 3630 3630 0
473 20250318 105600 50213700 3630 3630 3630 3630 1
474 20250318 105500 50210070 3630 3630 3630 3630 0
475 20250318 105400 50210070 3630 3630 3630 3630 0
476 20250318 105300 50210070 3630 3630 3630 3630 0
477 20250318 105200 50210070 3630 3630 3630 3630 0
478 20250318 105100 50210070 3630 3625 3635 3615 2004
479 20250318 105000 42925595 3615 3625 3635 3605 2056
480 20250318 104900 35453895 3625 3625 3625 3625 0
481 20250318 104800 35453895 3625 3625 3625 3625 0
482 20250318 104700 35453895 3625 3625 3625 3625 1
483 20250318 104600 35450270 3615 3615 3615 3615 0
484 20250318 104500 35450270 3615 3615 3615 3615 4
485 20250318 104400 35435810 3630 3630 3630 3630 519
486 20250318 104300 33551840 3625 3625 3625 3625 0
487 20250318 104200 33551840 3625 3625 3625 3625 0
488 20250318 104100 33551840 3625 3625 3625 3625 0
489 20250318 104000 33551840 3625 3625 3625 3625 0
490 20250318 103900 33551840 3625 3625 3625 3625 0
491 20250318 103800 33551840 3625 3625 3625 3625 0
492 20250318 103700 33551840 3625 3625 3625 3625 0
493 20250318 103600 33551840 3625 3625 3625 3625 0
494 20250318 103500 33551840 3625 3625 3625 3625 0
495 20250318 103400 33551840 3625 3625 3625 3625 50
496 20250318 103300 33370590 3610 3610 3610 3610 0
497 20250318 103200 33370590 3610 3610 3610 3610 0
498 20250318 103100 33370590 3610 3610 3610 3610 0
499 20250318 103000 33370590 3610 3610 3610 3610 0
500 20250318 102900 33370590 3610 3610 3610 3610 0
501 20250318 102800 33370590 3610 3610 3610 3610 0
502 20250318 102700 33370590 3610 3620 3620 3610 477
503 20250318 102600 31647590 3625 3625 3625 3625 0
504 20250318 102500 31647590 3625 3625 3625 3625 0
505 20250318 102400 31647590 3625 3625 3625 3625 0
506 20250318 102300 31647590 3625 3625 3625 3625 0
507 20250318 102200 31647590 3625 3625 3625 3625 94
508 20250318 102100 31306840 3625 3625 3625 3625 0
509 20250318 102000 31306840 3625 3625 3625 3625 0
510 20250318 101900 31306840 3625 3625 3625 3625 30
511 20250318 101800 31198090 3630 3630 3630 3630 209
512 20250318 101700 30439420 3630 3630 3630 3630 0
513 20250318 101600 30439420 3630 3630 3630 3630 0
514 20250318 101500 30439420 3630 3630 3630 3630 1
515 20250318 101400 30435790 3635 3635 3635 3635 2
516 20250318 101300 30428520 3630 3630 3630 3630 0
517 20250318 101200 30428520 3630 3630 3630 3630 0
518 20250318 101100 30428520 3630 3630 3630 3630 0
519 20250318 101000 30428520 3630 3630 3630 3630 2
520 20250318 100900 30421260 3630 3630 3630 3630 1
521 20250318 100800 30417630 3630 3630 3630 3630 0
522 20250318 100700 30417630 3630 3630 3630 3630 2
523 20250318 100600 30410370 3625 3635 3635 3625 101
524 20250318 100500 30044230 3635 3635 3635 3635 0
525 20250318 100400 30044230 3635 3635 3635 3635 0
526 20250318 100300 30044230 3635 3635 3635 3635 0
527 20250318 100200 30044230 3635 3635 3635 3635 1
528 20250318 100100 30040595 3635 3635 3635 3635 0
529 20250318 100000 30040595 3635 3635 3635 3635 0
530 20250318 095900 30040595 3635 3635 3635 3635 5
531 20250318 095800 30022420 3625 3635 3635 3625 28
532 20250318 095700 29920650 3635 3635 3635 3635 0
533 20250318 095600 29920650 3635 3635 3635 3635 0
534 20250318 095500 29920650 3635 3635 3635 3635 0
535 20250318 095400 29920650 3635 3635 3635 3635 200
536 20250318 095300 29193650 3635 3630 3635 3630 2500
537 20250318 095200 20111595 3630 3630 3630 3630 6
538 20250318 095100 20089815 3630 3630 3630 3630 0
539 20250318 095000 20089815 3630 3630 3630 3630 109
540 20250318 094900 19694145 3625 3625 3625 3625 4
541 20250318 094800 19679645 3625 3625 3630 3625 945
542 20250318 094700 16249525 3615 3615 3615 3615 0
543 20250318 094600 16249525 3615 3615 3615 3615 6
544 20250318 094500 16227835 3615 3615 3615 3615 63
545 20250318 094400 16000090 3605 3605 3605 3605 0
546 20250318 094300 16000090 3605 3605 3605 3605 0
547 20250318 094200 16000090 3605 3605 3605 3605 0
548 20250318 094100 16000090 3605 3605 3605 3605 0
549 20250318 094000 16000090 3605 3605 3605 3605 0
550 20250318 093900 16000090 3605 3605 3605 3605 0
551 20250318 093800 16000090 3605 3605 3605 3605 0
552 20250318 093700 16000090 3605 3605 3605 3605 0
553 20250318 093600 16000090 3605 3605 3605 3605 0
554 20250318 093500 16000090 3605 3615 3615 3605 2
555 20250318 093400 15992870 3615 3615 3615 3615 1
556 20250318 093300 15989255 3605 3615 3615 3605 2
557 20250318 093200 15982035 3615 3615 3615 3615 1
558 20250318 093100 15978420 3630 3625 3630 3615 65
559 20250318 093000 15742915 3625 3625 3625 3625 2
560 20250318 092900 15735665 3600 3600 3600 3600 0
561 20250318 092800 15735665 3600 3600 3600 3600 0
562 20250318 092700 15735665 3600 3600 3600 3600 0
563 20250318 092600 15735665 3600 3615 3615 3600 3000
564 20250318 092500 4932080 3620 3620 3620 3620 0
565 20250318 092400 4932080 3620 3620 3620 3620 0
566 20250318 092300 4932080 3620 3620 3620 3620 0
567 20250318 092200 4932080 3620 3620 3620 3620 0
568 20250318 092100 4932080 3620 3620 3620 3620 1
569 20250318 092000 4928460 3635 3635 3635 3615 4
570 20250318 091900 4913940 3635 3630 3635 3630 907
571 20250318 091800 1620695 3605 3605 3605 3605 0
572 20250318 091700 1620695 3605 3605 3605 3605 0
573 20250318 091600 1620695 3605 3605 3605 3605 0
574 20250318 091500 1620695 3605 3605 3605 3605 0
575 20250318 091400 1620695 3605 3635 3635 3605 19
576 20250318 091300 1552135 3635 3620 3635 3605 172
577 20250318 091200 928100 3605 3605 3605 3605 0
578 20250318 091100 928100 3605 3605 3605 3605 0
579 20250318 091000 928100 3605 3605 3605 3605 1
580 20250318 090900 924495 3605 3605 3605 3605 0
581 20250318 090800 924495 3605 3625 3625 3605 4
582 20250318 090700 910025 3615 3615 3615 3615 0
583 20250318 090600 910025 3615 3625 3625 3615 2
584 20250318 090500 902785 3625 3620 3625 3620 20
585 20250318 090400 830295 3615 3610 3615 3605 14
586 20250318 090300 779765 3610 3615 3615 3610 3
587 20250318 090200 768925 3610 3610 3610 3610 0
588 20250318 090100 768925 3610 3605 3610 3605 121
589 20250318 090000 332120 3610 3610 3610 3610 92

1
005960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,22946345,0,82377378550,0.00
20250313,0,22946345,0,82606842000,0.00
20250312,0,22946345,0,82377378550,0.00
20250311,0,22946345,0,81115329575,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 22946345 0 82377378550 0.00
3 20250313 0 22946345 0 82606842000 0.00
4 20250312 0 22946345 0 82377378550 0.00
5 20250311 0 22946345 0 81115329575 0.00