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

590
006370/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184800,637267990,8220,8220,8220,8220,509
20250318,184700,637267990,8220,8220,8220,8220,0
20250318,184600,637267990,8220,8220,8220,8220,0
20250318,184500,637267990,8220,8220,8220,8220,0
20250318,184400,637267990,8220,8220,8220,8220,0
20250318,184300,637267990,8220,8220,8220,8220,0
20250318,184200,637267990,8220,8220,8220,8220,0
20250318,184100,637267990,8220,8220,8220,8220,0
20250318,184000,637267990,8220,8220,8220,8220,0
20250318,183900,637267990,8220,8220,8220,8220,0
20250318,183800,637267990,8220,8220,8220,8220,0
20250318,183700,637267990,8220,8220,8220,8220,0
20250318,183600,637267990,8220,8220,8220,8220,0
20250318,183500,637267990,8220,8220,8220,8220,0
20250318,183400,637267990,8220,8220,8220,8220,0
20250318,183300,637267990,8220,8220,8220,8220,0
20250318,183200,637267990,8220,8220,8220,8220,0
20250318,183100,637267990,8220,8220,8220,8220,0
20250318,183000,637267990,8220,8220,8220,8220,0
20250318,182900,637267990,8220,8220,8220,8220,0
20250318,182800,637267990,8220,8220,8220,8220,0
20250318,182700,637267990,8220,8220,8220,8220,0
20250318,182600,637267990,8220,8220,8220,8220,0
20250318,182500,637267990,8220,8220,8220,8220,0
20250318,182400,637267990,8220,8220,8220,8220,0
20250318,182300,637267990,8220,8220,8220,8220,0
20250318,182200,637267990,8220,8220,8220,8220,0
20250318,182100,637267990,8220,8220,8220,8220,0
20250318,182000,637267990,8220,8220,8220,8220,0
20250318,181900,637267990,8220,8220,8220,8220,0
20250318,181800,637267990,8220,8220,8220,8220,509
20250318,181700,637267990,8220,8220,8220,8220,0
20250318,181600,637267990,8220,8220,8220,8220,0
20250318,181500,637267990,8220,8220,8220,8220,0
20250318,181400,637267990,8220,8220,8220,8220,0
20250318,181300,637267990,8220,8220,8220,8220,0
20250318,181200,637267990,8220,8220,8220,8220,0
20250318,181100,637267990,8220,8220,8220,8220,0
20250318,181000,637267990,8220,8220,8220,8220,0
20250318,180900,637267990,8220,8220,8220,8220,0
20250318,180800,637267990,8220,8220,8220,8220,0
20250318,180700,637267990,8220,8220,8220,8220,0
20250318,180600,637267990,8220,8220,8220,8220,0
20250318,180500,637267990,8220,8220,8220,8220,0
20250318,180400,637267990,8220,8220,8220,8220,0
20250318,180300,637267990,8220,8220,8220,8220,0
20250318,180200,637267990,8220,8220,8220,8220,0
20250318,180100,637267990,8220,8220,8220,8220,0
20250318,180000,637267990,8220,8220,8220,8220,0
20250318,175900,637267990,8220,8220,8220,8220,0
20250318,175800,637267990,8220,8220,8220,8220,0
20250318,175700,637267990,8220,8220,8220,8220,0
20250318,175600,637267990,8220,8220,8220,8220,0
20250318,175500,637267990,8220,8220,8220,8220,0
20250318,175400,637267990,8220,8220,8220,8220,0
20250318,175300,637267990,8220,8220,8220,8220,0
20250318,175200,637267990,8220,8220,8220,8220,0
20250318,175100,637267990,8220,8220,8220,8220,0
20250318,175000,637267990,8220,8220,8220,8220,0
20250318,174900,637267990,8220,8220,8220,8220,0
20250318,174800,637267990,8220,8220,8220,8220,509
20250318,174700,637267990,8220,8220,8220,8220,0
20250318,174600,637267990,8220,8220,8220,8220,0
20250318,174500,637267990,8220,8220,8220,8220,0
20250318,174400,637267990,8220,8220,8220,8220,0
20250318,174300,637267990,8220,8220,8220,8220,0
20250318,174200,637267990,8220,8220,8220,8220,0
20250318,174100,637267990,8220,8220,8220,8220,0
20250318,174000,637267990,8220,8220,8220,8220,0
20250318,173900,637267990,8220,8220,8220,8220,0
20250318,173800,637267990,8220,8220,8220,8220,0
20250318,173700,637267990,8220,8220,8220,8220,0
20250318,173600,637267990,8220,8220,8220,8220,0
20250318,173500,637267990,8220,8220,8220,8220,0
20250318,173400,637267990,8220,8220,8220,8220,0
20250318,173300,637267990,8220,8220,8220,8220,0
20250318,173200,637267990,8220,8220,8220,8220,0
20250318,173100,637267990,8220,8220,8220,8220,0
20250318,173000,637267990,8220,8220,8220,8220,0
20250318,172900,637267990,8220,8220,8220,8220,0
20250318,172800,637267990,8220,8220,8220,8220,0
20250318,172700,637267990,8220,8220,8220,8220,0
20250318,172600,637267990,8220,8220,8220,8220,0
20250318,172500,637267990,8220,8220,8220,8220,0
20250318,172400,637267990,8220,8220,8220,8220,0
20250318,172300,637267990,8220,8220,8220,8220,0
20250318,172200,637267990,8220,8220,8220,8220,0
20250318,172100,637267990,8220,8220,8220,8220,0
20250318,172000,637267990,8220,8220,8220,8220,0
20250318,171900,637267990,8220,8220,8220,8220,0
20250318,171800,637267990,8220,8220,8220,8220,509
20250318,171700,637267990,8220,8220,8220,8220,0
20250318,171600,637267990,8220,8220,8220,8220,0
20250318,171500,637267990,8220,8220,8220,8220,0
20250318,171400,637267990,8220,8220,8220,8220,0
20250318,171300,637267990,8220,8220,8220,8220,0
20250318,171200,637267990,8220,8220,8220,8220,0
20250318,171100,637267990,8220,8220,8220,8220,0
20250318,171000,637267990,8220,8220,8220,8220,0
20250318,170900,637267990,8220,8220,8220,8220,0
20250318,170800,637267990,8220,8220,8220,8220,0
20250318,170700,637267990,8220,8220,8220,8220,0
20250318,170600,637267990,8220,8220,8220,8220,0
20250318,170500,637267990,8220,8220,8220,8220,0
20250318,170400,637267990,8220,8220,8220,8220,0
20250318,170300,637267990,8220,8220,8220,8220,0
20250318,170200,637267990,8220,8220,8220,8220,0
20250318,170100,637267990,8220,8220,8220,8220,0
20250318,170000,637267990,8220,8220,8220,8220,0
20250318,165900,637267990,8220,8220,8220,8220,0
20250318,165800,637267990,8220,8220,8220,8220,0
20250318,165700,637267990,8220,8220,8220,8220,0
20250318,165600,637267990,8220,8220,8220,8220,0
20250318,165500,637267990,8220,8220,8220,8220,0
20250318,165400,637267990,8220,8220,8220,8220,0
20250318,165300,637267990,8220,8220,8220,8220,0
20250318,165200,637267990,8220,8220,8220,8220,0
20250318,165100,637267990,8220,8220,8220,8220,0
20250318,165000,637267990,8220,8220,8220,8220,0
20250318,164900,637267990,8220,8220,8220,8220,0
20250318,164800,637267990,8220,8220,8220,8220,509
20250318,164700,637267990,8220,8220,8220,8220,0
20250318,164600,637267990,8220,8220,8220,8220,0
20250318,164500,637267990,8220,8220,8220,8220,0
20250318,164400,637267990,8220,8220,8220,8220,0
20250318,164300,637267990,8220,8220,8220,8220,0
20250318,164200,637267990,8220,8220,8220,8220,0
20250318,164100,637267990,8220,8220,8220,8220,0
20250318,164000,637267990,8220,8220,8220,8220,0
20250318,163900,637267990,8220,8220,8220,8220,0
20250318,163800,637267990,8220,8220,8220,8220,0
20250318,163700,637267990,8220,8220,8220,8220,0
20250318,163600,637267990,8220,8220,8220,8220,0
20250318,163500,637267990,8220,8220,8220,8220,0
20250318,163400,637267990,8220,8220,8220,8220,0
20250318,163300,637267990,8220,8220,8220,8220,0
20250318,163200,637267990,8220,8220,8220,8220,0
20250318,163100,637267990,8220,8220,8220,8220,0
20250318,163000,637267990,8220,8220,8220,8220,0
20250318,162900,637267990,8220,8220,8220,8220,0
20250318,162800,637267990,8220,8220,8220,8220,0
20250318,162700,637267990,8220,8220,8220,8220,0
20250318,162600,637267990,8220,8220,8220,8220,0
20250318,162500,637267990,8220,8220,8220,8220,0
20250318,162400,637267990,8220,8220,8220,8220,0
20250318,162300,637267990,8220,8220,8220,8220,0
20250318,162200,637267990,8220,8220,8220,8220,0
20250318,162100,637267990,8220,8220,8220,8220,0
20250318,162000,637267990,8220,8220,8220,8220,0
20250318,161900,637267990,8220,8220,8220,8220,0
20250318,161800,637267990,8220,8220,8220,8220,509
20250318,161700,637267990,8220,8220,8220,8220,0
20250318,161600,637267990,8220,8220,8220,8220,0
20250318,161500,637267990,8220,8220,8220,8220,0
20250318,161400,637267990,8220,8220,8220,8220,0
20250318,161300,637267990,8220,8220,8220,8220,0
20250318,161200,637267990,8220,8220,8220,8220,0
20250318,161100,637267990,8220,8220,8220,8220,0
20250318,161000,637267990,8220,8220,8220,8220,0
20250318,160900,637267990,8220,8220,8220,8220,0
20250318,160800,637267990,8220,8220,8220,8220,0
20250318,160700,637267990,8220,8220,8220,8220,0
20250318,160600,637267990,8220,8220,8220,8220,0
20250318,160500,637267990,8220,8220,8220,8220,0
20250318,160400,637267990,8220,8220,8220,8220,0
20250318,160300,637267990,8220,8220,8220,8220,0
20250318,160200,637267990,8220,8220,8220,8220,0
20250318,160100,637267990,8220,8220,8220,8220,0
20250318,160000,637267990,8220,8220,8220,8220,0
20250318,155900,637267990,8220,8220,8220,8220,0
20250318,155800,637267990,8220,8220,8220,8220,0
20250318,155700,637267990,8220,8220,8220,8220,0
20250318,155600,637267990,8220,8220,8220,8220,0
20250318,155500,637267990,8220,8220,8220,8220,0
20250318,155400,637267990,8220,8220,8220,8220,0
20250318,155300,637267990,8220,8220,8220,8220,0
20250318,155200,637267990,8220,8220,8220,8220,0
20250318,155100,637267990,8220,8220,8220,8220,0
20250318,155000,637267990,8220,8220,8220,8220,0
20250318,154900,637267990,8220,8220,8220,8220,0
20250318,154800,637267990,8220,8220,8220,8220,509
20250318,154700,637267990,8220,8220,8220,8220,0
20250318,154600,637267990,8220,8220,8220,8220,0
20250318,154500,637267990,8220,8220,8220,8220,0
20250318,154400,637267990,8220,8220,8220,8220,0
20250318,154300,637267990,8220,8220,8220,8220,0
20250318,154200,637267990,8220,8220,8220,8220,0
20250318,154100,637267990,8220,8220,8220,8220,0
20250318,154000,637267990,8220,8220,8220,8220,0
20250318,153900,637267990,8220,8220,8220,8220,0
20250318,153800,637267990,8220,8220,8220,8220,0
20250318,153700,637267990,8220,8220,8220,8220,0
20250318,153600,637267990,8220,8220,8220,8220,0
20250318,153500,637267990,8220,8220,8220,8220,0
20250318,153400,637267990,8220,8220,8220,8220,0
20250318,153300,637267990,8220,8220,8220,8220,0
20250318,153200,637267990,8220,8220,8220,8220,0
20250318,153100,637267990,8220,8220,8220,8220,0
20250318,153000,637267990,8220,8220,8220,8220,509
20250318,152900,633084010,8300,8300,8300,8300,0
20250318,152800,633084010,8300,8300,8300,8300,0
20250318,152700,633084010,8300,8300,8300,8300,0
20250318,152600,633084010,8300,8300,8300,8300,0
20250318,152500,633084010,8300,8300,8300,8300,0
20250318,152400,633084010,8300,8300,8300,8300,0
20250318,152300,633084010,8300,8300,8300,8300,0
20250318,152200,633084010,8300,8300,8300,8300,0
20250318,152100,633084010,8300,8300,8300,8300,0
20250318,152000,633084010,8300,8300,8300,8300,0
20250318,151900,633084010,8300,8270,8300,8270,150
20250318,151800,631842110,8270,8270,8270,8270,1
20250318,151700,631833840,8250,8230,8270,8220,440
20250318,151600,628209060,8270,8270,8270,8270,68
20250318,151500,627646700,8220,8220,8220,8220,0
20250318,151400,627646700,8220,8220,8220,8220,0
20250318,151300,627646700,8220,8220,8220,8220,0
20250318,151200,627646700,8220,8220,8220,8220,0
20250318,151100,627646700,8220,8220,8220,8220,0
20250318,151000,627646700,8220,8220,8220,8220,0
20250318,150900,627646700,8220,8220,8220,8220,0
20250318,150800,627646700,8220,8220,8220,8220,0
20250318,150700,627646700,8220,8220,8220,8220,0
20250318,150600,627646700,8220,8220,8220,8220,0
20250318,150500,627646700,8220,8220,8220,8220,0
20250318,150400,627646700,8220,8220,8220,8220,0
20250318,150300,627646700,8220,8220,8220,8220,0
20250318,150200,627646700,8220,8220,8220,8220,0
20250318,150100,627646700,8220,8220,8220,8220,0
20250318,150000,627646700,8220,8220,8220,8220,4
20250318,145900,627613820,8220,8220,8220,8220,0
20250318,145800,627613820,8220,8220,8220,8220,0
20250318,145700,627613820,8220,8220,8220,8220,0
20250318,145600,627613820,8220,8220,8220,8220,0
20250318,145500,627613820,8220,8220,8220,8220,0
20250318,145400,627613820,8220,8220,8220,8220,22
20250318,145300,627432980,8220,8220,8220,8220,0
20250318,145200,627432980,8220,8220,8220,8220,222
20250318,145100,625608140,8220,8230,8230,8220,946
20250318,145000,617825490,8220,8220,8220,8220,0
20250318,144900,617825490,8220,8220,8220,8220,177
20250318,144800,616370550,8230,8230,8230,8230,0
20250318,144700,616370550,8230,8230,8230,8230,0
20250318,144600,616370550,8230,8230,8230,8230,1359
20250318,144500,605185980,8290,8290,8290,8290,0
20250318,144400,605185980,8290,8290,8290,8290,0
20250318,144300,605185980,8290,8290,8290,8290,0
20250318,144200,605185980,8290,8290,8290,8290,37
20250318,144100,604879250,8290,8290,8290,8290,0
20250318,144000,604879250,8290,8290,8290,8290,0
20250318,143900,604879250,8290,8240,8290,8230,404
20250318,143800,601553560,8300,8300,8300,8300,1
20250318,143700,601545260,8250,8270,8270,8250,981
20250318,143600,593443990,8310,8310,8310,8310,0
20250318,143500,593443990,8310,8310,8310,8310,0
20250318,143400,593443990,8310,8310,8310,8310,1
20250318,143300,593435680,8310,8310,8310,8310,0
20250318,143200,593435680,8310,8310,8310,8310,0
20250318,143100,593435680,8310,8300,8310,8270,1028
20250318,143000,584915230,8320,8300,8320,8300,147
20250318,142900,583695110,8320,8320,8320,8320,0
20250318,142800,583695110,8320,8320,8320,8320,0
20250318,142700,583695110,8320,8320,8320,8320,0
20250318,142600,583695110,8320,8320,8320,8320,0
20250318,142500,583695110,8320,8320,8320,8320,0
20250318,142400,583695110,8320,8320,8320,8320,0
20250318,142300,583695110,8320,8320,8320,8320,0
20250318,142200,583695110,8320,8320,8320,8320,0
20250318,142100,583695110,8320,8310,8320,8310,204
20250318,142000,581999860,8320,8320,8320,8320,0
20250318,141900,581999860,8320,8320,8320,8320,0
20250318,141800,581999860,8320,8320,8320,8320,0
20250318,141700,581999860,8320,8320,8320,8320,0
20250318,141600,581999860,8320,8320,8320,8320,0
20250318,141500,581999860,8320,8320,8320,8320,0
20250318,141400,581999860,8320,8320,8320,8320,0
20250318,141300,581999860,8320,8300,8320,8300,157
20250318,141200,580695160,8310,8310,8310,8310,0
20250318,141100,580695160,8310,8310,8310,8310,0
20250318,141000,580695160,8310,8310,8310,8310,0
20250318,140900,580695160,8310,8310,8310,8310,1
20250318,140800,580686850,8310,8300,8310,8300,110
20250318,140700,579773750,8310,8310,8310,8310,0
20250318,140600,579773750,8310,8310,8310,8310,250
20250318,140500,577696250,8320,8320,8320,8320,0
20250318,140400,577696250,8320,8320,8320,8320,0
20250318,140300,577696250,8320,8320,8320,8320,0
20250318,140200,577696250,8320,8320,8320,8320,0
20250318,140100,577696250,8320,8320,8320,8320,0
20250318,140000,577696250,8320,8310,8320,8310,31
20250318,135900,577438500,8280,8300,8300,8280,101
20250318,135800,576601420,8340,8340,8340,8340,0
20250318,135700,576601420,8340,8340,8340,8340,0
20250318,135600,576601420,8340,8280,8340,8280,7
20250318,135500,576543400,8340,8300,8340,8270,451
20250318,135400,572809740,8350,8300,8350,8300,351
20250318,135300,569896390,8360,8360,8360,8360,0
20250318,135200,569896390,8360,8300,8360,8300,2
20250318,135100,569879730,8360,8360,8360,8360,0
20250318,135000,569879730,8360,8360,8360,8360,0
20250318,134900,569879730,8360,8350,8360,8350,63
20250318,134800,569353270,8360,8360,8360,8360,0
20250318,134700,569353270,8360,8360,8360,8360,0
20250318,134600,569353270,8360,8360,8360,8360,0
20250318,134500,569353270,8360,8360,8360,8360,0
20250318,134400,569353270,8360,8360,8360,8360,0
20250318,134300,569353270,8360,8360,8360,8360,0
20250318,134200,569353270,8360,8360,8360,8360,0
20250318,134100,569353270,8360,8360,8360,8360,0
20250318,134000,569353270,8360,8360,8360,8360,0
20250318,133900,569353270,8360,8360,8360,8360,0
20250318,133800,569353270,8360,8360,8360,8360,0
20250318,133700,569353270,8360,8340,8360,8340,521
20250318,133600,565005370,8250,8340,8340,8250,1000
20250318,133500,556729070,8350,8350,8350,8350,190
20250318,133400,555142570,8350,8340,8350,8340,10
20250318,133300,555059110,8340,8330,8340,8330,120
20250318,133200,554058860,8340,8340,8340,8340,0
20250318,133100,554058860,8340,8340,8340,8340,0
20250318,133000,554058860,8340,8340,8340,8340,0
20250318,132900,554058860,8340,8340,8340,8340,0
20250318,132800,554058860,8340,8340,8340,8340,0
20250318,132700,554058860,8340,8340,8340,8340,1
20250318,132600,554050520,8280,8310,8310,8280,30
20250318,132500,553801670,8340,8340,8340,8340,10
20250318,132400,553718270,8340,8340,8340,8340,0
20250318,132300,553718270,8340,8340,8340,8340,0
20250318,132200,553718270,8340,8340,8340,8340,76
20250318,132100,553084430,8340,8340,8340,8340,0
20250318,132000,553084430,8340,8340,8340,8340,10
20250318,131900,553001030,8340,8340,8340,8340,1
20250318,131800,552992690,8340,8280,8340,8280,11
20250318,131700,552901010,8340,8340,8340,8340,0
20250318,131600,552901010,8340,8330,8340,8330,30
20250318,131500,552651100,8330,8330,8330,8330,101
20250318,131400,551809770,8330,8330,8330,8330,42
20250318,131300,551459910,8290,8300,8300,8290,335
20250318,131200,548680460,8350,8350,8350,8350,23
20250318,131100,548488410,8370,8370,8370,8370,0
20250318,131000,548488410,8370,8360,8370,8360,113
20250318,130900,547543170,8380,8380,8380,8380,0
20250318,130800,547543170,8380,8380,8380,8380,0
20250318,130700,547543170,8380,8370,8380,8370,30
20250318,130600,547291800,8380,8380,8380,8380,0
20250318,130500,547291800,8380,8290,8380,8290,358
20250318,130400,544322960,8290,8290,8290,8290,0
20250318,130300,544322960,8290,8290,8290,8290,0
20250318,130200,544322960,8290,8290,8290,8290,0
20250318,130100,544322960,8290,8290,8290,8290,0
20250318,130000,544322960,8290,8290,8290,8290,1
20250318,125900,544314670,8290,8290,8290,8290,4
20250318,125800,544281510,8290,8280,8290,8280,5
20250318,125700,544240100,8290,8290,8290,8290,10
20250318,125600,544157200,8290,8290,8290,8290,0
20250318,125500,544157200,8290,8290,8290,8290,0
20250318,125400,544157200,8290,8290,8290,8290,0
20250318,125300,544157200,8290,8290,8290,8290,60
20250318,125200,543659800,8290,8290,8290,8290,0
20250318,125100,543659800,8290,8290,8290,8290,0
20250318,125000,543659800,8290,8290,8290,8290,0
20250318,124900,543659800,8290,8290,8290,8290,0
20250318,124800,543659800,8290,8240,8290,8240,43
20250318,124700,543305330,8300,8300,8300,8300,0
20250318,124600,543305330,8300,8300,8300,8300,0
20250318,124500,543305330,8300,8300,8300,8300,0
20250318,124400,543305330,8300,8300,8300,8300,1
20250318,124300,543297030,8300,8250,8300,8250,40
20250318,124200,542965530,8260,8260,8260,8260,10
20250318,124100,542882930,8300,8300,8300,8300,20
20250318,124000,542716930,8300,8300,8300,8300,50
20250318,123900,542301930,8300,8330,8330,8300,873
20250318,123800,535054330,8330,8330,8330,8330,0
20250318,123700,535054330,8330,8340,8340,8330,20
20250318,123600,534887630,8350,8350,8350,8350,20
20250318,123500,534720630,8380,8380,8380,8380,0
20250318,123400,534720630,8380,8380,8380,8380,0
20250318,123300,534720630,8380,8380,8380,8380,0
20250318,123200,534720630,8380,8380,8380,8380,0
20250318,123100,534720630,8380,8380,8380,8380,0
20250318,123000,534720630,8380,8380,8380,8380,0
20250318,122900,534720630,8380,8380,8380,8380,0
20250318,122800,534720630,8380,8380,8380,8380,10
20250318,122700,534636830,8380,8380,8380,8380,22
20250318,122600,534452470,8380,8380,8380,8380,1
20250318,122500,534444090,8370,8370,8370,8370,1000
20250318,122400,526074090,8370,8370,8370,8370,0
20250318,122300,526074090,8370,8370,8370,8370,0
20250318,122200,526074090,8370,8370,8370,8370,1
20250318,122100,526065720,8370,8370,8370,8300,3
20250318,122000,526040680,8370,8370,8370,8370,25
20250318,121900,525831430,8310,8290,8310,8290,605
20250318,121800,520810400,8290,8270,8290,8260,43
20250318,121700,520454430,8290,8280,8290,8280,50
20250318,121600,520040370,8280,8280,8280,8280,6
20250318,121500,519990690,8290,8210,8290,8210,25
20250318,121400,519783540,8300,8300,8300,8300,0
20250318,121300,519783540,8300,8290,8300,8290,1483
20250318,121200,507489170,8290,8290,8290,8290,241
20250318,121100,505491280,8290,8280,8290,8280,14
20250318,121000,505375350,8270,8280,8280,8270,473
20250318,120900,501461860,8280,8280,8280,8280,0
20250318,120800,501461860,8280,8280,8280,8280,690
20250318,120700,495748660,8280,8270,8280,8270,225
20250318,120600,493887710,8270,8250,8270,8250,399
20250318,120500,490589120,8230,8230,8230,8230,1
20250318,120400,490580890,8220,8220,8220,8220,863
20250318,120300,483487030,8220,8210,8220,8210,111
20250318,120200,482575420,8210,8200,8210,8200,2
20250318,120100,482559010,8210,8210,8210,8210,0
20250318,120000,482559010,8210,8210,8210,8210,0
20250318,115900,482559010,8210,8210,8210,8210,0
20250318,115800,482559010,8210,8210,8210,8210,65
20250318,115700,482025360,8170,8180,8180,8170,325
20250318,115600,479367860,8220,8220,8220,8220,0
20250318,115500,479367860,8220,8220,8220,8220,0
20250318,115400,479367860,8220,8220,8220,8220,56
20250318,115300,478907540,8220,8220,8220,8220,0
20250318,115200,478907540,8220,8210,8220,8210,2796
20250318,115100,455925280,8220,8220,8220,8220,49
20250318,115000,455522500,8220,8220,8220,8220,0
20250318,114900,455522500,8220,8220,8220,8220,0
20250318,114800,455522500,8220,8220,8220,8220,2
20250318,114700,455506060,8220,8220,8220,8220,0
20250318,114600,455506060,8220,8210,8220,8210,2
20250318,114500,455489630,8220,8220,8220,8220,10
20250318,114400,455407430,8180,8170,8180,8160,563
20250318,114300,450808160,8160,8160,8160,8160,0
20250318,114200,450808160,8160,8160,8160,8160,0
20250318,114100,450808160,8160,8160,8160,8160,0
20250318,114000,450808160,8160,8160,8160,8160,0
20250318,113900,450808160,8160,8160,8160,8160,0
20250318,113800,450808160,8160,8160,8160,8160,0
20250318,113700,450808160,8160,8160,8160,8160,0
20250318,113600,450808160,8160,8160,8160,8160,19
20250318,113500,450653120,8170,8170,8170,8170,0
20250318,113400,450653120,8170,8100,8170,8100,142
20250318,113300,449494120,8100,8100,8100,8100,10
20250318,113200,449413120,8100,8100,8100,8100,0
20250318,113100,449413120,8100,8170,8170,8100,51
20250318,113000,448996520,8170,8090,8170,8090,354
20250318,112900,446132360,8170,8170,8170,8170,0
20250318,112800,446132360,8170,8120,8170,8120,31
20250318,112700,445879440,8120,8120,8120,8120,145
20250318,112600,444702040,8090,8090,8090,8090,95
20250318,112500,443933490,8090,8090,8090,8090,1
20250318,112400,443925400,8140,8140,8140,8140,1
20250318,112300,443917260,8160,8160,8160,8160,0
20250318,112200,443917260,8160,8170,8170,8160,6
20250318,112100,443868290,8080,8190,8190,8080,3195
20250318,112000,417963730,8190,8190,8190,8190,260
20250318,111900,415834330,8250,8250,8260,8250,250
20250318,111800,413771650,8250,8190,8250,8190,555
20250318,111700,409201540,8190,8190,8190,8190,0
20250318,111600,409201540,8190,8190,8190,8190,20
20250318,111500,409037740,8260,8260,8260,8260,62
20250318,111400,408525620,8260,8260,8260,8260,20
20250318,111300,408360420,8260,8260,8260,8260,0
20250318,111200,408360420,8260,8220,8260,8220,264
20250318,111100,406186280,8220,8240,8240,8220,48
20250318,111000,405791700,8180,8240,8240,8180,68
20250318,110900,405232570,8180,8180,8180,8180,315
20250318,110800,402655870,8260,8260,8260,8260,3
20250318,110700,402631090,8280,8280,8280,8280,0
20250318,110600,402631090,8280,8230,8280,8230,100
20250318,110500,401807410,8180,8180,8180,8180,0
20250318,110400,401807410,8180,8180,8180,8180,0
20250318,110300,401807410,8180,8300,8300,8180,2312
20250318,110200,382721870,8380,8350,8380,8300,662
20250318,110100,377218840,8310,8340,8340,8310,1000
20250318,110000,368902390,8410,8410,8410,8410,0
20250318,105900,368902390,8410,8410,8410,8410,0
20250318,105800,368902390,8410,8410,8410,8410,0
20250318,105700,368902390,8410,8350,8410,8340,601
20250318,105600,363889640,8410,8410,8410,8410,20
20250318,105500,363721440,8410,8410,8410,8410,190
20250318,105400,362123540,8420,8340,8420,8340,78
20250318,105300,361472940,8430,8330,8430,8330,41
20250318,105200,361131310,8310,8370,8370,8310,2406
20250318,105100,341067890,8380,8380,8380,8380,0
20250318,105000,341067890,8380,8380,8380,8380,336
20250318,104900,338252210,8400,8400,8400,8400,18
20250318,104800,338101010,8430,8430,8430,8430,0
20250318,104700,338101010,8430,8430,8430,8430,392
20250318,104600,334796450,8430,8430,8430,8430,10
20250318,104500,334712150,8430,8430,8430,8430,0
20250318,104400,334712150,8430,8430,8430,8430,0
20250318,104300,334712150,8430,8370,8430,8370,3
20250318,104200,334686970,8370,8370,8370,8370,10
20250318,104100,334603270,8380,8380,8380,8380,0
20250318,104000,334603270,8380,8380,8380,8380,0
20250318,103900,334603270,8380,8380,8380,8380,0
20250318,103800,334603270,8380,8380,8380,8380,0
20250318,103700,334603270,8380,8430,8430,8370,2068
20250318,103600,317266860,8450,8450,8450,8450,53
20250318,103500,316819010,8470,8470,8470,8470,0
20250318,103400,316819010,8470,8480,8480,8470,56
20250318,103300,316344660,8530,8480,8530,8480,6
20250318,103200,316293690,8480,8480,8480,8480,0
20250318,103100,316293690,8480,8530,8530,8480,47
20250318,103000,315893130,8470,8470,8470,8470,0
20250318,102900,315893130,8470,8470,8470,8470,20
20250318,102800,315723730,8420,8450,8460,8420,146
20250318,102700,314490210,8440,8370,8440,8330,1255
20250318,102600,303964420,8420,8420,8420,8420,0
20250318,102500,303964420,8420,8360,8420,8360,11
20250318,102400,303872400,8450,8410,8450,8340,387
20250318,102300,300632350,8460,8460,8460,8460,3
20250318,102200,300606970,8460,8460,8460,8460,0
20250318,102100,300606970,8460,8410,8460,8410,10
20250318,102000,300522620,8440,8440,8440,8440,0
20250318,101900,300522620,8440,8440,8440,8440,20
20250318,101800,300353820,8450,8500,8500,8440,1554
20250318,101700,287217560,8530,8550,8550,8530,356
20250318,101600,284178530,8550,8560,8560,8550,116
20250318,101500,283185820,8560,8670,8680,8560,67
20250318,101400,282606250,8690,8580,8690,8560,662
20250318,101300,276912810,8690,8690,8690,8690,0
20250318,101200,276912810,8690,8680,8690,8680,100
20250318,101100,276044630,8680,8560,8680,8560,557
20250318,101000,271214490,8670,8560,8670,8560,219
20250318,100900,269337510,8690,8670,8690,8670,100
20250318,100800,268469540,8700,8550,8700,8530,3616
20250318,100700,237331390,8550,8470,8560,8470,4055
20250318,100600,202835990,8480,8470,8480,8410,300
20250318,100500,200297085,8450,8410,8450,8410,1544
20250318,100400,187279615,8410,8410,8410,8410,26
20250318,100300,187060955,8420,8420,8420,8420,0
20250318,100200,187060955,8420,8420,8420,8420,90
20250318,100100,186303155,8420,8400,8420,8400,500
20250318,100000,182103135,8400,8400,8400,8400,0
20250318,095900,182103135,8400,8350,8400,8350,8
20250318,095800,182036185,8400,8350,8400,8350,52
20250318,095700,181601885,8350,8350,8350,8350,0
20250318,095600,181601885,8350,8350,8350,8350,23
20250318,095500,181409835,8360,8360,8360,8360,62
20250318,095400,180891515,8400,8360,8400,8360,31
20250318,095300,180632315,8380,8380,8380,8360,157
20250318,095200,179318655,8380,8360,8380,8360,69
20250318,095100,178741745,8360,8360,8360,8360,60
20250318,095000,178240145,8360,8420,8420,8360,35
20250318,094900,177946645,8420,8410,8420,8410,100
20250318,094800,177104775,8420,8420,8420,8420,14
20250318,094700,176986895,8420,8420,8420,8420,1
20250318,094600,176978475,8420,8400,8420,8350,72
20250318,094500,176373595,8400,8390,8400,8350,97
20250318,094400,175561655,8350,8340,8420,8340,240
20250318,094300,173551875,8410,8410,8410,8410,1000
20250318,094200,165141875,8410,8350,8410,8350,101
20250318,094100,164294335,8400,8360,8400,8330,436
20250318,094000,160656265,8350,8375,8375,8350,179
20250318,093900,159161240,8400,8400,8400,8400,300
20250318,093800,156641240,8410,8400,8410,8400,15
20250318,093700,156515190,8410,8410,8410,8410,0
20250318,093600,156515190,8410,8400,8410,8400,652
20250318,093500,151038350,8400,8400,8400,8400,31
20250318,093400,150777950,8400,8380,8400,8370,41
20250318,093300,150434270,8380,8360,8380,8350,306
20250318,093200,147872010,8360,8370,8370,8360,11
20250318,093100,147779990,8360,8350,8365,8350,458
20250318,093000,143953020,8350,8310,8360,8300,692
20250318,092900,138185890,8360,8360,8360,8360,0
20250318,092800,138185890,8360,8350,8380,8350,150
20250318,092700,136929970,8370,8260,8380,8250,317
20250318,092600,134289690,8300,8210,8300,8210,3259
20250318,092500,107388170,8210,8180,8210,8180,2477
20250318,092400,87088460,8180,8180,8180,8180,12
20250318,092300,86990300,8180,8180,8180,8180,0
20250318,092200,86990300,8180,8170,8180,8170,502
20250318,092100,82884240,8180,8180,8180,8180,30
20250318,092000,82638840,8180,8160,8180,8160,559
20250318,091900,78077380,8160,8140,8160,8140,61
20250318,091800,77580490,8160,8160,8160,8160,0
20250318,091700,77580490,8160,8150,8160,8140,6
20250318,091600,77531570,8160,8160,8160,8160,0
20250318,091500,77531570,8160,8110,8160,8110,33
20250318,091400,77263790,8090,8100,8110,8090,539
20250318,091300,72899440,8110,8070,8180,8070,720
20250318,091200,67069130,8130,8100,8130,8080,811
20250318,091100,60507100,8110,8150,8180,8110,993
20250318,091000,52443960,8150,8150,8150,8130,533
20250318,090900,48103720,8180,8160,8180,8160,101
20250318,090800,47279540,8160,8160,8160,8160,91
20250318,090700,46536980,8160,8160,8160,8160,64
20250318,090600,46014740,8160,8150,8160,8150,21
20250318,090500,45843390,8150,8190,8190,8150,289
20250318,090400,43482200,8200,8210,8210,8200,142
20250318,090300,42317750,8210,8180,8210,8180,1324
20250318,090200,31461080,8190,8150,8200,8150,1249
20250318,090100,21250780,8120,8170,8180,8120,1364
20250318,090000,10121900,8170,8080,8180,8080,1252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184800 637267990 8220 8220 8220 8220 509
3 20250318 184700 637267990 8220 8220 8220 8220 0
4 20250318 184600 637267990 8220 8220 8220 8220 0
5 20250318 184500 637267990 8220 8220 8220 8220 0
6 20250318 184400 637267990 8220 8220 8220 8220 0
7 20250318 184300 637267990 8220 8220 8220 8220 0
8 20250318 184200 637267990 8220 8220 8220 8220 0
9 20250318 184100 637267990 8220 8220 8220 8220 0
10 20250318 184000 637267990 8220 8220 8220 8220 0
11 20250318 183900 637267990 8220 8220 8220 8220 0
12 20250318 183800 637267990 8220 8220 8220 8220 0
13 20250318 183700 637267990 8220 8220 8220 8220 0
14 20250318 183600 637267990 8220 8220 8220 8220 0
15 20250318 183500 637267990 8220 8220 8220 8220 0
16 20250318 183400 637267990 8220 8220 8220 8220 0
17 20250318 183300 637267990 8220 8220 8220 8220 0
18 20250318 183200 637267990 8220 8220 8220 8220 0
19 20250318 183100 637267990 8220 8220 8220 8220 0
20 20250318 183000 637267990 8220 8220 8220 8220 0
21 20250318 182900 637267990 8220 8220 8220 8220 0
22 20250318 182800 637267990 8220 8220 8220 8220 0
23 20250318 182700 637267990 8220 8220 8220 8220 0
24 20250318 182600 637267990 8220 8220 8220 8220 0
25 20250318 182500 637267990 8220 8220 8220 8220 0
26 20250318 182400 637267990 8220 8220 8220 8220 0
27 20250318 182300 637267990 8220 8220 8220 8220 0
28 20250318 182200 637267990 8220 8220 8220 8220 0
29 20250318 182100 637267990 8220 8220 8220 8220 0
30 20250318 182000 637267990 8220 8220 8220 8220 0
31 20250318 181900 637267990 8220 8220 8220 8220 0
32 20250318 181800 637267990 8220 8220 8220 8220 509
33 20250318 181700 637267990 8220 8220 8220 8220 0
34 20250318 181600 637267990 8220 8220 8220 8220 0
35 20250318 181500 637267990 8220 8220 8220 8220 0
36 20250318 181400 637267990 8220 8220 8220 8220 0
37 20250318 181300 637267990 8220 8220 8220 8220 0
38 20250318 181200 637267990 8220 8220 8220 8220 0
39 20250318 181100 637267990 8220 8220 8220 8220 0
40 20250318 181000 637267990 8220 8220 8220 8220 0
41 20250318 180900 637267990 8220 8220 8220 8220 0
42 20250318 180800 637267990 8220 8220 8220 8220 0
43 20250318 180700 637267990 8220 8220 8220 8220 0
44 20250318 180600 637267990 8220 8220 8220 8220 0
45 20250318 180500 637267990 8220 8220 8220 8220 0
46 20250318 180400 637267990 8220 8220 8220 8220 0
47 20250318 180300 637267990 8220 8220 8220 8220 0
48 20250318 180200 637267990 8220 8220 8220 8220 0
49 20250318 180100 637267990 8220 8220 8220 8220 0
50 20250318 180000 637267990 8220 8220 8220 8220 0
51 20250318 175900 637267990 8220 8220 8220 8220 0
52 20250318 175800 637267990 8220 8220 8220 8220 0
53 20250318 175700 637267990 8220 8220 8220 8220 0
54 20250318 175600 637267990 8220 8220 8220 8220 0
55 20250318 175500 637267990 8220 8220 8220 8220 0
56 20250318 175400 637267990 8220 8220 8220 8220 0
57 20250318 175300 637267990 8220 8220 8220 8220 0
58 20250318 175200 637267990 8220 8220 8220 8220 0
59 20250318 175100 637267990 8220 8220 8220 8220 0
60 20250318 175000 637267990 8220 8220 8220 8220 0
61 20250318 174900 637267990 8220 8220 8220 8220 0
62 20250318 174800 637267990 8220 8220 8220 8220 509
63 20250318 174700 637267990 8220 8220 8220 8220 0
64 20250318 174600 637267990 8220 8220 8220 8220 0
65 20250318 174500 637267990 8220 8220 8220 8220 0
66 20250318 174400 637267990 8220 8220 8220 8220 0
67 20250318 174300 637267990 8220 8220 8220 8220 0
68 20250318 174200 637267990 8220 8220 8220 8220 0
69 20250318 174100 637267990 8220 8220 8220 8220 0
70 20250318 174000 637267990 8220 8220 8220 8220 0
71 20250318 173900 637267990 8220 8220 8220 8220 0
72 20250318 173800 637267990 8220 8220 8220 8220 0
73 20250318 173700 637267990 8220 8220 8220 8220 0
74 20250318 173600 637267990 8220 8220 8220 8220 0
75 20250318 173500 637267990 8220 8220 8220 8220 0
76 20250318 173400 637267990 8220 8220 8220 8220 0
77 20250318 173300 637267990 8220 8220 8220 8220 0
78 20250318 173200 637267990 8220 8220 8220 8220 0
79 20250318 173100 637267990 8220 8220 8220 8220 0
80 20250318 173000 637267990 8220 8220 8220 8220 0
81 20250318 172900 637267990 8220 8220 8220 8220 0
82 20250318 172800 637267990 8220 8220 8220 8220 0
83 20250318 172700 637267990 8220 8220 8220 8220 0
84 20250318 172600 637267990 8220 8220 8220 8220 0
85 20250318 172500 637267990 8220 8220 8220 8220 0
86 20250318 172400 637267990 8220 8220 8220 8220 0
87 20250318 172300 637267990 8220 8220 8220 8220 0
88 20250318 172200 637267990 8220 8220 8220 8220 0
89 20250318 172100 637267990 8220 8220 8220 8220 0
90 20250318 172000 637267990 8220 8220 8220 8220 0
91 20250318 171900 637267990 8220 8220 8220 8220 0
92 20250318 171800 637267990 8220 8220 8220 8220 509
93 20250318 171700 637267990 8220 8220 8220 8220 0
94 20250318 171600 637267990 8220 8220 8220 8220 0
95 20250318 171500 637267990 8220 8220 8220 8220 0
96 20250318 171400 637267990 8220 8220 8220 8220 0
97 20250318 171300 637267990 8220 8220 8220 8220 0
98 20250318 171200 637267990 8220 8220 8220 8220 0
99 20250318 171100 637267990 8220 8220 8220 8220 0
100 20250318 171000 637267990 8220 8220 8220 8220 0
101 20250318 170900 637267990 8220 8220 8220 8220 0
102 20250318 170800 637267990 8220 8220 8220 8220 0
103 20250318 170700 637267990 8220 8220 8220 8220 0
104 20250318 170600 637267990 8220 8220 8220 8220 0
105 20250318 170500 637267990 8220 8220 8220 8220 0
106 20250318 170400 637267990 8220 8220 8220 8220 0
107 20250318 170300 637267990 8220 8220 8220 8220 0
108 20250318 170200 637267990 8220 8220 8220 8220 0
109 20250318 170100 637267990 8220 8220 8220 8220 0
110 20250318 170000 637267990 8220 8220 8220 8220 0
111 20250318 165900 637267990 8220 8220 8220 8220 0
112 20250318 165800 637267990 8220 8220 8220 8220 0
113 20250318 165700 637267990 8220 8220 8220 8220 0
114 20250318 165600 637267990 8220 8220 8220 8220 0
115 20250318 165500 637267990 8220 8220 8220 8220 0
116 20250318 165400 637267990 8220 8220 8220 8220 0
117 20250318 165300 637267990 8220 8220 8220 8220 0
118 20250318 165200 637267990 8220 8220 8220 8220 0
119 20250318 165100 637267990 8220 8220 8220 8220 0
120 20250318 165000 637267990 8220 8220 8220 8220 0
121 20250318 164900 637267990 8220 8220 8220 8220 0
122 20250318 164800 637267990 8220 8220 8220 8220 509
123 20250318 164700 637267990 8220 8220 8220 8220 0
124 20250318 164600 637267990 8220 8220 8220 8220 0
125 20250318 164500 637267990 8220 8220 8220 8220 0
126 20250318 164400 637267990 8220 8220 8220 8220 0
127 20250318 164300 637267990 8220 8220 8220 8220 0
128 20250318 164200 637267990 8220 8220 8220 8220 0
129 20250318 164100 637267990 8220 8220 8220 8220 0
130 20250318 164000 637267990 8220 8220 8220 8220 0
131 20250318 163900 637267990 8220 8220 8220 8220 0
132 20250318 163800 637267990 8220 8220 8220 8220 0
133 20250318 163700 637267990 8220 8220 8220 8220 0
134 20250318 163600 637267990 8220 8220 8220 8220 0
135 20250318 163500 637267990 8220 8220 8220 8220 0
136 20250318 163400 637267990 8220 8220 8220 8220 0
137 20250318 163300 637267990 8220 8220 8220 8220 0
138 20250318 163200 637267990 8220 8220 8220 8220 0
139 20250318 163100 637267990 8220 8220 8220 8220 0
140 20250318 163000 637267990 8220 8220 8220 8220 0
141 20250318 162900 637267990 8220 8220 8220 8220 0
142 20250318 162800 637267990 8220 8220 8220 8220 0
143 20250318 162700 637267990 8220 8220 8220 8220 0
144 20250318 162600 637267990 8220 8220 8220 8220 0
145 20250318 162500 637267990 8220 8220 8220 8220 0
146 20250318 162400 637267990 8220 8220 8220 8220 0
147 20250318 162300 637267990 8220 8220 8220 8220 0
148 20250318 162200 637267990 8220 8220 8220 8220 0
149 20250318 162100 637267990 8220 8220 8220 8220 0
150 20250318 162000 637267990 8220 8220 8220 8220 0
151 20250318 161900 637267990 8220 8220 8220 8220 0
152 20250318 161800 637267990 8220 8220 8220 8220 509
153 20250318 161700 637267990 8220 8220 8220 8220 0
154 20250318 161600 637267990 8220 8220 8220 8220 0
155 20250318 161500 637267990 8220 8220 8220 8220 0
156 20250318 161400 637267990 8220 8220 8220 8220 0
157 20250318 161300 637267990 8220 8220 8220 8220 0
158 20250318 161200 637267990 8220 8220 8220 8220 0
159 20250318 161100 637267990 8220 8220 8220 8220 0
160 20250318 161000 637267990 8220 8220 8220 8220 0
161 20250318 160900 637267990 8220 8220 8220 8220 0
162 20250318 160800 637267990 8220 8220 8220 8220 0
163 20250318 160700 637267990 8220 8220 8220 8220 0
164 20250318 160600 637267990 8220 8220 8220 8220 0
165 20250318 160500 637267990 8220 8220 8220 8220 0
166 20250318 160400 637267990 8220 8220 8220 8220 0
167 20250318 160300 637267990 8220 8220 8220 8220 0
168 20250318 160200 637267990 8220 8220 8220 8220 0
169 20250318 160100 637267990 8220 8220 8220 8220 0
170 20250318 160000 637267990 8220 8220 8220 8220 0
171 20250318 155900 637267990 8220 8220 8220 8220 0
172 20250318 155800 637267990 8220 8220 8220 8220 0
173 20250318 155700 637267990 8220 8220 8220 8220 0
174 20250318 155600 637267990 8220 8220 8220 8220 0
175 20250318 155500 637267990 8220 8220 8220 8220 0
176 20250318 155400 637267990 8220 8220 8220 8220 0
177 20250318 155300 637267990 8220 8220 8220 8220 0
178 20250318 155200 637267990 8220 8220 8220 8220 0
179 20250318 155100 637267990 8220 8220 8220 8220 0
180 20250318 155000 637267990 8220 8220 8220 8220 0
181 20250318 154900 637267990 8220 8220 8220 8220 0
182 20250318 154800 637267990 8220 8220 8220 8220 509
183 20250318 154700 637267990 8220 8220 8220 8220 0
184 20250318 154600 637267990 8220 8220 8220 8220 0
185 20250318 154500 637267990 8220 8220 8220 8220 0
186 20250318 154400 637267990 8220 8220 8220 8220 0
187 20250318 154300 637267990 8220 8220 8220 8220 0
188 20250318 154200 637267990 8220 8220 8220 8220 0
189 20250318 154100 637267990 8220 8220 8220 8220 0
190 20250318 154000 637267990 8220 8220 8220 8220 0
191 20250318 153900 637267990 8220 8220 8220 8220 0
192 20250318 153800 637267990 8220 8220 8220 8220 0
193 20250318 153700 637267990 8220 8220 8220 8220 0
194 20250318 153600 637267990 8220 8220 8220 8220 0
195 20250318 153500 637267990 8220 8220 8220 8220 0
196 20250318 153400 637267990 8220 8220 8220 8220 0
197 20250318 153300 637267990 8220 8220 8220 8220 0
198 20250318 153200 637267990 8220 8220 8220 8220 0
199 20250318 153100 637267990 8220 8220 8220 8220 0
200 20250318 153000 637267990 8220 8220 8220 8220 509
201 20250318 152900 633084010 8300 8300 8300 8300 0
202 20250318 152800 633084010 8300 8300 8300 8300 0
203 20250318 152700 633084010 8300 8300 8300 8300 0
204 20250318 152600 633084010 8300 8300 8300 8300 0
205 20250318 152500 633084010 8300 8300 8300 8300 0
206 20250318 152400 633084010 8300 8300 8300 8300 0
207 20250318 152300 633084010 8300 8300 8300 8300 0
208 20250318 152200 633084010 8300 8300 8300 8300 0
209 20250318 152100 633084010 8300 8300 8300 8300 0
210 20250318 152000 633084010 8300 8300 8300 8300 0
211 20250318 151900 633084010 8300 8270 8300 8270 150
212 20250318 151800 631842110 8270 8270 8270 8270 1
213 20250318 151700 631833840 8250 8230 8270 8220 440
214 20250318 151600 628209060 8270 8270 8270 8270 68
215 20250318 151500 627646700 8220 8220 8220 8220 0
216 20250318 151400 627646700 8220 8220 8220 8220 0
217 20250318 151300 627646700 8220 8220 8220 8220 0
218 20250318 151200 627646700 8220 8220 8220 8220 0
219 20250318 151100 627646700 8220 8220 8220 8220 0
220 20250318 151000 627646700 8220 8220 8220 8220 0
221 20250318 150900 627646700 8220 8220 8220 8220 0
222 20250318 150800 627646700 8220 8220 8220 8220 0
223 20250318 150700 627646700 8220 8220 8220 8220 0
224 20250318 150600 627646700 8220 8220 8220 8220 0
225 20250318 150500 627646700 8220 8220 8220 8220 0
226 20250318 150400 627646700 8220 8220 8220 8220 0
227 20250318 150300 627646700 8220 8220 8220 8220 0
228 20250318 150200 627646700 8220 8220 8220 8220 0
229 20250318 150100 627646700 8220 8220 8220 8220 0
230 20250318 150000 627646700 8220 8220 8220 8220 4
231 20250318 145900 627613820 8220 8220 8220 8220 0
232 20250318 145800 627613820 8220 8220 8220 8220 0
233 20250318 145700 627613820 8220 8220 8220 8220 0
234 20250318 145600 627613820 8220 8220 8220 8220 0
235 20250318 145500 627613820 8220 8220 8220 8220 0
236 20250318 145400 627613820 8220 8220 8220 8220 22
237 20250318 145300 627432980 8220 8220 8220 8220 0
238 20250318 145200 627432980 8220 8220 8220 8220 222
239 20250318 145100 625608140 8220 8230 8230 8220 946
240 20250318 145000 617825490 8220 8220 8220 8220 0
241 20250318 144900 617825490 8220 8220 8220 8220 177
242 20250318 144800 616370550 8230 8230 8230 8230 0
243 20250318 144700 616370550 8230 8230 8230 8230 0
244 20250318 144600 616370550 8230 8230 8230 8230 1359
245 20250318 144500 605185980 8290 8290 8290 8290 0
246 20250318 144400 605185980 8290 8290 8290 8290 0
247 20250318 144300 605185980 8290 8290 8290 8290 0
248 20250318 144200 605185980 8290 8290 8290 8290 37
249 20250318 144100 604879250 8290 8290 8290 8290 0
250 20250318 144000 604879250 8290 8290 8290 8290 0
251 20250318 143900 604879250 8290 8240 8290 8230 404
252 20250318 143800 601553560 8300 8300 8300 8300 1
253 20250318 143700 601545260 8250 8270 8270 8250 981
254 20250318 143600 593443990 8310 8310 8310 8310 0
255 20250318 143500 593443990 8310 8310 8310 8310 0
256 20250318 143400 593443990 8310 8310 8310 8310 1
257 20250318 143300 593435680 8310 8310 8310 8310 0
258 20250318 143200 593435680 8310 8310 8310 8310 0
259 20250318 143100 593435680 8310 8300 8310 8270 1028
260 20250318 143000 584915230 8320 8300 8320 8300 147
261 20250318 142900 583695110 8320 8320 8320 8320 0
262 20250318 142800 583695110 8320 8320 8320 8320 0
263 20250318 142700 583695110 8320 8320 8320 8320 0
264 20250318 142600 583695110 8320 8320 8320 8320 0
265 20250318 142500 583695110 8320 8320 8320 8320 0
266 20250318 142400 583695110 8320 8320 8320 8320 0
267 20250318 142300 583695110 8320 8320 8320 8320 0
268 20250318 142200 583695110 8320 8320 8320 8320 0
269 20250318 142100 583695110 8320 8310 8320 8310 204
270 20250318 142000 581999860 8320 8320 8320 8320 0
271 20250318 141900 581999860 8320 8320 8320 8320 0
272 20250318 141800 581999860 8320 8320 8320 8320 0
273 20250318 141700 581999860 8320 8320 8320 8320 0
274 20250318 141600 581999860 8320 8320 8320 8320 0
275 20250318 141500 581999860 8320 8320 8320 8320 0
276 20250318 141400 581999860 8320 8320 8320 8320 0
277 20250318 141300 581999860 8320 8300 8320 8300 157
278 20250318 141200 580695160 8310 8310 8310 8310 0
279 20250318 141100 580695160 8310 8310 8310 8310 0
280 20250318 141000 580695160 8310 8310 8310 8310 0
281 20250318 140900 580695160 8310 8310 8310 8310 1
282 20250318 140800 580686850 8310 8300 8310 8300 110
283 20250318 140700 579773750 8310 8310 8310 8310 0
284 20250318 140600 579773750 8310 8310 8310 8310 250
285 20250318 140500 577696250 8320 8320 8320 8320 0
286 20250318 140400 577696250 8320 8320 8320 8320 0
287 20250318 140300 577696250 8320 8320 8320 8320 0
288 20250318 140200 577696250 8320 8320 8320 8320 0
289 20250318 140100 577696250 8320 8320 8320 8320 0
290 20250318 140000 577696250 8320 8310 8320 8310 31
291 20250318 135900 577438500 8280 8300 8300 8280 101
292 20250318 135800 576601420 8340 8340 8340 8340 0
293 20250318 135700 576601420 8340 8340 8340 8340 0
294 20250318 135600 576601420 8340 8280 8340 8280 7
295 20250318 135500 576543400 8340 8300 8340 8270 451
296 20250318 135400 572809740 8350 8300 8350 8300 351
297 20250318 135300 569896390 8360 8360 8360 8360 0
298 20250318 135200 569896390 8360 8300 8360 8300 2
299 20250318 135100 569879730 8360 8360 8360 8360 0
300 20250318 135000 569879730 8360 8360 8360 8360 0
301 20250318 134900 569879730 8360 8350 8360 8350 63
302 20250318 134800 569353270 8360 8360 8360 8360 0
303 20250318 134700 569353270 8360 8360 8360 8360 0
304 20250318 134600 569353270 8360 8360 8360 8360 0
305 20250318 134500 569353270 8360 8360 8360 8360 0
306 20250318 134400 569353270 8360 8360 8360 8360 0
307 20250318 134300 569353270 8360 8360 8360 8360 0
308 20250318 134200 569353270 8360 8360 8360 8360 0
309 20250318 134100 569353270 8360 8360 8360 8360 0
310 20250318 134000 569353270 8360 8360 8360 8360 0
311 20250318 133900 569353270 8360 8360 8360 8360 0
312 20250318 133800 569353270 8360 8360 8360 8360 0
313 20250318 133700 569353270 8360 8340 8360 8340 521
314 20250318 133600 565005370 8250 8340 8340 8250 1000
315 20250318 133500 556729070 8350 8350 8350 8350 190
316 20250318 133400 555142570 8350 8340 8350 8340 10
317 20250318 133300 555059110 8340 8330 8340 8330 120
318 20250318 133200 554058860 8340 8340 8340 8340 0
319 20250318 133100 554058860 8340 8340 8340 8340 0
320 20250318 133000 554058860 8340 8340 8340 8340 0
321 20250318 132900 554058860 8340 8340 8340 8340 0
322 20250318 132800 554058860 8340 8340 8340 8340 0
323 20250318 132700 554058860 8340 8340 8340 8340 1
324 20250318 132600 554050520 8280 8310 8310 8280 30
325 20250318 132500 553801670 8340 8340 8340 8340 10
326 20250318 132400 553718270 8340 8340 8340 8340 0
327 20250318 132300 553718270 8340 8340 8340 8340 0
328 20250318 132200 553718270 8340 8340 8340 8340 76
329 20250318 132100 553084430 8340 8340 8340 8340 0
330 20250318 132000 553084430 8340 8340 8340 8340 10
331 20250318 131900 553001030 8340 8340 8340 8340 1
332 20250318 131800 552992690 8340 8280 8340 8280 11
333 20250318 131700 552901010 8340 8340 8340 8340 0
334 20250318 131600 552901010 8340 8330 8340 8330 30
335 20250318 131500 552651100 8330 8330 8330 8330 101
336 20250318 131400 551809770 8330 8330 8330 8330 42
337 20250318 131300 551459910 8290 8300 8300 8290 335
338 20250318 131200 548680460 8350 8350 8350 8350 23
339 20250318 131100 548488410 8370 8370 8370 8370 0
340 20250318 131000 548488410 8370 8360 8370 8360 113
341 20250318 130900 547543170 8380 8380 8380 8380 0
342 20250318 130800 547543170 8380 8380 8380 8380 0
343 20250318 130700 547543170 8380 8370 8380 8370 30
344 20250318 130600 547291800 8380 8380 8380 8380 0
345 20250318 130500 547291800 8380 8290 8380 8290 358
346 20250318 130400 544322960 8290 8290 8290 8290 0
347 20250318 130300 544322960 8290 8290 8290 8290 0
348 20250318 130200 544322960 8290 8290 8290 8290 0
349 20250318 130100 544322960 8290 8290 8290 8290 0
350 20250318 130000 544322960 8290 8290 8290 8290 1
351 20250318 125900 544314670 8290 8290 8290 8290 4
352 20250318 125800 544281510 8290 8280 8290 8280 5
353 20250318 125700 544240100 8290 8290 8290 8290 10
354 20250318 125600 544157200 8290 8290 8290 8290 0
355 20250318 125500 544157200 8290 8290 8290 8290 0
356 20250318 125400 544157200 8290 8290 8290 8290 0
357 20250318 125300 544157200 8290 8290 8290 8290 60
358 20250318 125200 543659800 8290 8290 8290 8290 0
359 20250318 125100 543659800 8290 8290 8290 8290 0
360 20250318 125000 543659800 8290 8290 8290 8290 0
361 20250318 124900 543659800 8290 8290 8290 8290 0
362 20250318 124800 543659800 8290 8240 8290 8240 43
363 20250318 124700 543305330 8300 8300 8300 8300 0
364 20250318 124600 543305330 8300 8300 8300 8300 0
365 20250318 124500 543305330 8300 8300 8300 8300 0
366 20250318 124400 543305330 8300 8300 8300 8300 1
367 20250318 124300 543297030 8300 8250 8300 8250 40
368 20250318 124200 542965530 8260 8260 8260 8260 10
369 20250318 124100 542882930 8300 8300 8300 8300 20
370 20250318 124000 542716930 8300 8300 8300 8300 50
371 20250318 123900 542301930 8300 8330 8330 8300 873
372 20250318 123800 535054330 8330 8330 8330 8330 0
373 20250318 123700 535054330 8330 8340 8340 8330 20
374 20250318 123600 534887630 8350 8350 8350 8350 20
375 20250318 123500 534720630 8380 8380 8380 8380 0
376 20250318 123400 534720630 8380 8380 8380 8380 0
377 20250318 123300 534720630 8380 8380 8380 8380 0
378 20250318 123200 534720630 8380 8380 8380 8380 0
379 20250318 123100 534720630 8380 8380 8380 8380 0
380 20250318 123000 534720630 8380 8380 8380 8380 0
381 20250318 122900 534720630 8380 8380 8380 8380 0
382 20250318 122800 534720630 8380 8380 8380 8380 10
383 20250318 122700 534636830 8380 8380 8380 8380 22
384 20250318 122600 534452470 8380 8380 8380 8380 1
385 20250318 122500 534444090 8370 8370 8370 8370 1000
386 20250318 122400 526074090 8370 8370 8370 8370 0
387 20250318 122300 526074090 8370 8370 8370 8370 0
388 20250318 122200 526074090 8370 8370 8370 8370 1
389 20250318 122100 526065720 8370 8370 8370 8300 3
390 20250318 122000 526040680 8370 8370 8370 8370 25
391 20250318 121900 525831430 8310 8290 8310 8290 605
392 20250318 121800 520810400 8290 8270 8290 8260 43
393 20250318 121700 520454430 8290 8280 8290 8280 50
394 20250318 121600 520040370 8280 8280 8280 8280 6
395 20250318 121500 519990690 8290 8210 8290 8210 25
396 20250318 121400 519783540 8300 8300 8300 8300 0
397 20250318 121300 519783540 8300 8290 8300 8290 1483
398 20250318 121200 507489170 8290 8290 8290 8290 241
399 20250318 121100 505491280 8290 8280 8290 8280 14
400 20250318 121000 505375350 8270 8280 8280 8270 473
401 20250318 120900 501461860 8280 8280 8280 8280 0
402 20250318 120800 501461860 8280 8280 8280 8280 690
403 20250318 120700 495748660 8280 8270 8280 8270 225
404 20250318 120600 493887710 8270 8250 8270 8250 399
405 20250318 120500 490589120 8230 8230 8230 8230 1
406 20250318 120400 490580890 8220 8220 8220 8220 863
407 20250318 120300 483487030 8220 8210 8220 8210 111
408 20250318 120200 482575420 8210 8200 8210 8200 2
409 20250318 120100 482559010 8210 8210 8210 8210 0
410 20250318 120000 482559010 8210 8210 8210 8210 0
411 20250318 115900 482559010 8210 8210 8210 8210 0
412 20250318 115800 482559010 8210 8210 8210 8210 65
413 20250318 115700 482025360 8170 8180 8180 8170 325
414 20250318 115600 479367860 8220 8220 8220 8220 0
415 20250318 115500 479367860 8220 8220 8220 8220 0
416 20250318 115400 479367860 8220 8220 8220 8220 56
417 20250318 115300 478907540 8220 8220 8220 8220 0
418 20250318 115200 478907540 8220 8210 8220 8210 2796
419 20250318 115100 455925280 8220 8220 8220 8220 49
420 20250318 115000 455522500 8220 8220 8220 8220 0
421 20250318 114900 455522500 8220 8220 8220 8220 0
422 20250318 114800 455522500 8220 8220 8220 8220 2
423 20250318 114700 455506060 8220 8220 8220 8220 0
424 20250318 114600 455506060 8220 8210 8220 8210 2
425 20250318 114500 455489630 8220 8220 8220 8220 10
426 20250318 114400 455407430 8180 8170 8180 8160 563
427 20250318 114300 450808160 8160 8160 8160 8160 0
428 20250318 114200 450808160 8160 8160 8160 8160 0
429 20250318 114100 450808160 8160 8160 8160 8160 0
430 20250318 114000 450808160 8160 8160 8160 8160 0
431 20250318 113900 450808160 8160 8160 8160 8160 0
432 20250318 113800 450808160 8160 8160 8160 8160 0
433 20250318 113700 450808160 8160 8160 8160 8160 0
434 20250318 113600 450808160 8160 8160 8160 8160 19
435 20250318 113500 450653120 8170 8170 8170 8170 0
436 20250318 113400 450653120 8170 8100 8170 8100 142
437 20250318 113300 449494120 8100 8100 8100 8100 10
438 20250318 113200 449413120 8100 8100 8100 8100 0
439 20250318 113100 449413120 8100 8170 8170 8100 51
440 20250318 113000 448996520 8170 8090 8170 8090 354
441 20250318 112900 446132360 8170 8170 8170 8170 0
442 20250318 112800 446132360 8170 8120 8170 8120 31
443 20250318 112700 445879440 8120 8120 8120 8120 145
444 20250318 112600 444702040 8090 8090 8090 8090 95
445 20250318 112500 443933490 8090 8090 8090 8090 1
446 20250318 112400 443925400 8140 8140 8140 8140 1
447 20250318 112300 443917260 8160 8160 8160 8160 0
448 20250318 112200 443917260 8160 8170 8170 8160 6
449 20250318 112100 443868290 8080 8190 8190 8080 3195
450 20250318 112000 417963730 8190 8190 8190 8190 260
451 20250318 111900 415834330 8250 8250 8260 8250 250
452 20250318 111800 413771650 8250 8190 8250 8190 555
453 20250318 111700 409201540 8190 8190 8190 8190 0
454 20250318 111600 409201540 8190 8190 8190 8190 20
455 20250318 111500 409037740 8260 8260 8260 8260 62
456 20250318 111400 408525620 8260 8260 8260 8260 20
457 20250318 111300 408360420 8260 8260 8260 8260 0
458 20250318 111200 408360420 8260 8220 8260 8220 264
459 20250318 111100 406186280 8220 8240 8240 8220 48
460 20250318 111000 405791700 8180 8240 8240 8180 68
461 20250318 110900 405232570 8180 8180 8180 8180 315
462 20250318 110800 402655870 8260 8260 8260 8260 3
463 20250318 110700 402631090 8280 8280 8280 8280 0
464 20250318 110600 402631090 8280 8230 8280 8230 100
465 20250318 110500 401807410 8180 8180 8180 8180 0
466 20250318 110400 401807410 8180 8180 8180 8180 0
467 20250318 110300 401807410 8180 8300 8300 8180 2312
468 20250318 110200 382721870 8380 8350 8380 8300 662
469 20250318 110100 377218840 8310 8340 8340 8310 1000
470 20250318 110000 368902390 8410 8410 8410 8410 0
471 20250318 105900 368902390 8410 8410 8410 8410 0
472 20250318 105800 368902390 8410 8410 8410 8410 0
473 20250318 105700 368902390 8410 8350 8410 8340 601
474 20250318 105600 363889640 8410 8410 8410 8410 20
475 20250318 105500 363721440 8410 8410 8410 8410 190
476 20250318 105400 362123540 8420 8340 8420 8340 78
477 20250318 105300 361472940 8430 8330 8430 8330 41
478 20250318 105200 361131310 8310 8370 8370 8310 2406
479 20250318 105100 341067890 8380 8380 8380 8380 0
480 20250318 105000 341067890 8380 8380 8380 8380 336
481 20250318 104900 338252210 8400 8400 8400 8400 18
482 20250318 104800 338101010 8430 8430 8430 8430 0
483 20250318 104700 338101010 8430 8430 8430 8430 392
484 20250318 104600 334796450 8430 8430 8430 8430 10
485 20250318 104500 334712150 8430 8430 8430 8430 0
486 20250318 104400 334712150 8430 8430 8430 8430 0
487 20250318 104300 334712150 8430 8370 8430 8370 3
488 20250318 104200 334686970 8370 8370 8370 8370 10
489 20250318 104100 334603270 8380 8380 8380 8380 0
490 20250318 104000 334603270 8380 8380 8380 8380 0
491 20250318 103900 334603270 8380 8380 8380 8380 0
492 20250318 103800 334603270 8380 8380 8380 8380 0
493 20250318 103700 334603270 8380 8430 8430 8370 2068
494 20250318 103600 317266860 8450 8450 8450 8450 53
495 20250318 103500 316819010 8470 8470 8470 8470 0
496 20250318 103400 316819010 8470 8480 8480 8470 56
497 20250318 103300 316344660 8530 8480 8530 8480 6
498 20250318 103200 316293690 8480 8480 8480 8480 0
499 20250318 103100 316293690 8480 8530 8530 8480 47
500 20250318 103000 315893130 8470 8470 8470 8470 0
501 20250318 102900 315893130 8470 8470 8470 8470 20
502 20250318 102800 315723730 8420 8450 8460 8420 146
503 20250318 102700 314490210 8440 8370 8440 8330 1255
504 20250318 102600 303964420 8420 8420 8420 8420 0
505 20250318 102500 303964420 8420 8360 8420 8360 11
506 20250318 102400 303872400 8450 8410 8450 8340 387
507 20250318 102300 300632350 8460 8460 8460 8460 3
508 20250318 102200 300606970 8460 8460 8460 8460 0
509 20250318 102100 300606970 8460 8410 8460 8410 10
510 20250318 102000 300522620 8440 8440 8440 8440 0
511 20250318 101900 300522620 8440 8440 8440 8440 20
512 20250318 101800 300353820 8450 8500 8500 8440 1554
513 20250318 101700 287217560 8530 8550 8550 8530 356
514 20250318 101600 284178530 8550 8560 8560 8550 116
515 20250318 101500 283185820 8560 8670 8680 8560 67
516 20250318 101400 282606250 8690 8580 8690 8560 662
517 20250318 101300 276912810 8690 8690 8690 8690 0
518 20250318 101200 276912810 8690 8680 8690 8680 100
519 20250318 101100 276044630 8680 8560 8680 8560 557
520 20250318 101000 271214490 8670 8560 8670 8560 219
521 20250318 100900 269337510 8690 8670 8690 8670 100
522 20250318 100800 268469540 8700 8550 8700 8530 3616
523 20250318 100700 237331390 8550 8470 8560 8470 4055
524 20250318 100600 202835990 8480 8470 8480 8410 300
525 20250318 100500 200297085 8450 8410 8450 8410 1544
526 20250318 100400 187279615 8410 8410 8410 8410 26
527 20250318 100300 187060955 8420 8420 8420 8420 0
528 20250318 100200 187060955 8420 8420 8420 8420 90
529 20250318 100100 186303155 8420 8400 8420 8400 500
530 20250318 100000 182103135 8400 8400 8400 8400 0
531 20250318 095900 182103135 8400 8350 8400 8350 8
532 20250318 095800 182036185 8400 8350 8400 8350 52
533 20250318 095700 181601885 8350 8350 8350 8350 0
534 20250318 095600 181601885 8350 8350 8350 8350 23
535 20250318 095500 181409835 8360 8360 8360 8360 62
536 20250318 095400 180891515 8400 8360 8400 8360 31
537 20250318 095300 180632315 8380 8380 8380 8360 157
538 20250318 095200 179318655 8380 8360 8380 8360 69
539 20250318 095100 178741745 8360 8360 8360 8360 60
540 20250318 095000 178240145 8360 8420 8420 8360 35
541 20250318 094900 177946645 8420 8410 8420 8410 100
542 20250318 094800 177104775 8420 8420 8420 8420 14
543 20250318 094700 176986895 8420 8420 8420 8420 1
544 20250318 094600 176978475 8420 8400 8420 8350 72
545 20250318 094500 176373595 8400 8390 8400 8350 97
546 20250318 094400 175561655 8350 8340 8420 8340 240
547 20250318 094300 173551875 8410 8410 8410 8410 1000
548 20250318 094200 165141875 8410 8350 8410 8350 101
549 20250318 094100 164294335 8400 8360 8400 8330 436
550 20250318 094000 160656265 8350 8375 8375 8350 179
551 20250318 093900 159161240 8400 8400 8400 8400 300
552 20250318 093800 156641240 8410 8400 8410 8400 15
553 20250318 093700 156515190 8410 8410 8410 8410 0
554 20250318 093600 156515190 8410 8400 8410 8400 652
555 20250318 093500 151038350 8400 8400 8400 8400 31
556 20250318 093400 150777950 8400 8380 8400 8370 41
557 20250318 093300 150434270 8380 8360 8380 8350 306
558 20250318 093200 147872010 8360 8370 8370 8360 11
559 20250318 093100 147779990 8360 8350 8365 8350 458
560 20250318 093000 143953020 8350 8310 8360 8300 692
561 20250318 092900 138185890 8360 8360 8360 8360 0
562 20250318 092800 138185890 8360 8350 8380 8350 150
563 20250318 092700 136929970 8370 8260 8380 8250 317
564 20250318 092600 134289690 8300 8210 8300 8210 3259
565 20250318 092500 107388170 8210 8180 8210 8180 2477
566 20250318 092400 87088460 8180 8180 8180 8180 12
567 20250318 092300 86990300 8180 8180 8180 8180 0
568 20250318 092200 86990300 8180 8170 8180 8170 502
569 20250318 092100 82884240 8180 8180 8180 8180 30
570 20250318 092000 82638840 8180 8160 8180 8160 559
571 20250318 091900 78077380 8160 8140 8160 8140 61
572 20250318 091800 77580490 8160 8160 8160 8160 0
573 20250318 091700 77580490 8160 8150 8160 8140 6
574 20250318 091600 77531570 8160 8160 8160 8160 0
575 20250318 091500 77531570 8160 8110 8160 8110 33
576 20250318 091400 77263790 8090 8100 8110 8090 539
577 20250318 091300 72899440 8110 8070 8180 8070 720
578 20250318 091200 67069130 8130 8100 8130 8080 811
579 20250318 091100 60507100 8110 8150 8180 8110 993
580 20250318 091000 52443960 8150 8150 8150 8130 533
581 20250318 090900 48103720 8180 8160 8180 8160 101
582 20250318 090800 47279540 8160 8160 8160 8160 91
583 20250318 090700 46536980 8160 8160 8160 8160 64
584 20250318 090600 46014740 8160 8150 8160 8150 21
585 20250318 090500 45843390 8150 8190 8190 8150 289
586 20250318 090400 43482200 8200 8210 8210 8200 142
587 20250318 090300 42317750 8210 8180 8210 8180 1324
588 20250318 090200 31461080 8190 8150 8200 8150 1249
589 20250318 090100 21250780 8120 8170 8180 8120 1364
590 20250318 090000 10121900 8170 8080 8180 8080 1252

1
006370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,10821611,0,84949646350,0.00
20250313,0,10821611,0,102264223950,0.00
20250312,0,10821611,0,105618923360,0.00
20250311,0,10821611,0,99775253420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 10821611 0 84949646350 0.00
3 20250313 0 10821611 0 102264223950 0.00
4 20250312 0 10821611 0 105618923360 0.00
5 20250311 0 10821611 0 99775253420 0.00