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

595
009180/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185300,208659935,2305,2305,2305,2305,3338
20250318,185200,208659935,2305,2305,2305,2305,0
20250318,185100,208659935,2305,2305,2305,2305,0
20250318,185000,208659935,2305,2305,2305,2305,0
20250318,184900,208659935,2305,2305,2305,2305,0
20250318,184800,208659935,2305,2305,2305,2305,0
20250318,184700,208659935,2305,2305,2305,2305,0
20250318,184600,208659935,2305,2305,2305,2305,0
20250318,184500,208659935,2305,2305,2305,2305,0
20250318,184400,208659935,2305,2305,2305,2305,0
20250318,184300,208659935,2305,2305,2305,2305,0
20250318,184200,208659935,2305,2305,2305,2305,0
20250318,184100,208659935,2305,2305,2305,2305,0
20250318,184000,208659935,2305,2305,2305,2305,0
20250318,183900,208659935,2305,2305,2305,2305,0
20250318,183800,208659935,2305,2305,2305,2305,0
20250318,183700,208659935,2305,2305,2305,2305,0
20250318,183600,208659935,2305,2305,2305,2305,0
20250318,183500,208659935,2305,2305,2305,2305,0
20250318,183400,208659935,2305,2305,2305,2305,0
20250318,183300,208659935,2305,2305,2305,2305,0
20250318,183200,208659935,2305,2305,2305,2305,0
20250318,183100,208659935,2305,2305,2305,2305,0
20250318,183000,208659935,2305,2305,2305,2305,0
20250318,182900,208659935,2305,2305,2305,2305,0
20250318,182800,208659935,2305,2305,2305,2305,0
20250318,182700,208659935,2305,2305,2305,2305,0
20250318,182600,208659935,2305,2305,2305,2305,0
20250318,182500,208659935,2305,2305,2305,2305,0
20250318,182400,208659935,2305,2305,2305,2305,0
20250318,182300,208659935,2305,2305,2305,2305,3338
20250318,182200,208659935,2305,2305,2305,2305,0
20250318,182100,208659935,2305,2305,2305,2305,0
20250318,182000,208659935,2305,2305,2305,2305,0
20250318,181900,208659935,2305,2305,2305,2305,0
20250318,181800,208659935,2305,2305,2305,2305,0
20250318,181700,208659935,2305,2305,2305,2305,0
20250318,181600,208659935,2305,2305,2305,2305,0
20250318,181500,208659935,2305,2305,2305,2305,0
20250318,181400,208659935,2305,2305,2305,2305,0
20250318,181300,208659935,2305,2305,2305,2305,0
20250318,181200,208659935,2305,2305,2305,2305,0
20250318,181100,208659935,2305,2305,2305,2305,0
20250318,181000,208659935,2305,2305,2305,2305,0
20250318,180900,208659935,2305,2305,2305,2305,0
20250318,180800,208659935,2305,2305,2305,2305,0
20250318,180700,208659935,2305,2305,2305,2305,0
20250318,180600,208659935,2305,2305,2305,2305,0
20250318,180500,208659935,2305,2305,2305,2305,0
20250318,180400,208659935,2305,2305,2305,2305,0
20250318,180300,208659935,2305,2305,2305,2305,0
20250318,180200,208659935,2305,2305,2305,2305,0
20250318,180100,208659935,2305,2305,2305,2305,0
20250318,180000,208659935,2305,2305,2305,2305,0
20250318,175900,208659935,2305,2305,2305,2305,0
20250318,175800,208659935,2305,2305,2305,2305,0
20250318,175700,208659935,2305,2305,2305,2305,0
20250318,175600,208659935,2305,2305,2305,2305,0
20250318,175500,208659935,2305,2305,2305,2305,0
20250318,175400,208659935,2305,2305,2305,2305,0
20250318,175300,208659935,2305,2305,2305,2305,3338
20250318,175200,208659935,2305,2305,2305,2305,0
20250318,175100,208659935,2305,2305,2305,2305,0
20250318,175000,208659935,2305,2305,2305,2305,0
20250318,174900,208659935,2305,2305,2305,2305,0
20250318,174800,208659935,2305,2305,2305,2305,0
20250318,174700,208659935,2305,2305,2305,2305,0
20250318,174600,208659935,2305,2305,2305,2305,0
20250318,174500,208659935,2305,2305,2305,2305,0
20250318,174400,208659935,2305,2305,2305,2305,0
20250318,174300,208659935,2305,2305,2305,2305,0
20250318,174200,208659935,2305,2305,2305,2305,0
20250318,174100,208659935,2305,2305,2305,2305,0
20250318,174000,208659935,2305,2305,2305,2305,0
20250318,173900,208659935,2305,2305,2305,2305,0
20250318,173800,208659935,2305,2305,2305,2305,0
20250318,173700,208659935,2305,2305,2305,2305,0
20250318,173600,208659935,2305,2305,2305,2305,0
20250318,173500,208659935,2305,2305,2305,2305,0
20250318,173400,208659935,2305,2305,2305,2305,0
20250318,173300,208659935,2305,2305,2305,2305,0
20250318,173200,208659935,2305,2305,2305,2305,0
20250318,173100,208659935,2305,2305,2305,2305,0
20250318,173000,208659935,2305,2305,2305,2305,0
20250318,172900,208659935,2305,2305,2305,2305,0
20250318,172800,208659935,2305,2305,2305,2305,0
20250318,172700,208659935,2305,2305,2305,2305,0
20250318,172600,208659935,2305,2305,2305,2305,0
20250318,172500,208659935,2305,2305,2305,2305,0
20250318,172400,208659935,2305,2305,2305,2305,0
20250318,172300,208659935,2305,2305,2305,2305,3338
20250318,172200,208659935,2305,2305,2305,2305,0
20250318,172100,208659935,2305,2305,2305,2305,0
20250318,172000,208659935,2305,2305,2305,2305,0
20250318,171900,208659935,2305,2305,2305,2305,0
20250318,171800,208659935,2305,2305,2305,2305,0
20250318,171700,208659935,2305,2305,2305,2305,0
20250318,171600,208659935,2305,2305,2305,2305,0
20250318,171500,208659935,2305,2305,2305,2305,0
20250318,171400,208659935,2305,2305,2305,2305,0
20250318,171300,208659935,2305,2305,2305,2305,0
20250318,171200,208659935,2305,2305,2305,2305,0
20250318,171100,208659935,2305,2305,2305,2305,0
20250318,171000,208659935,2305,2305,2305,2305,0
20250318,170900,208659935,2305,2305,2305,2305,0
20250318,170800,208659935,2305,2305,2305,2305,0
20250318,170700,208659935,2305,2305,2305,2305,0
20250318,170600,208659935,2305,2305,2305,2305,0
20250318,170500,208659935,2305,2305,2305,2305,0
20250318,170400,208659935,2305,2305,2305,2305,0
20250318,170300,208659935,2305,2305,2305,2305,0
20250318,170200,208659935,2305,2305,2305,2305,0
20250318,170100,208659935,2305,2305,2305,2305,0
20250318,170000,208659935,2305,2305,2305,2305,0
20250318,165900,208659935,2305,2305,2305,2305,0
20250318,165800,208659935,2305,2305,2305,2305,0
20250318,165700,208659935,2305,2305,2305,2305,0
20250318,165600,208659935,2305,2305,2305,2305,0
20250318,165500,208659935,2305,2305,2305,2305,0
20250318,165400,208659935,2305,2305,2305,2305,0
20250318,165300,208659935,2305,2305,2305,2305,3338
20250318,165200,208659935,2305,2305,2305,2305,0
20250318,165100,208659935,2305,2305,2305,2305,0
20250318,165000,208659935,2305,2305,2305,2305,0
20250318,164900,208659935,2305,2305,2305,2305,0
20250318,164800,208659935,2305,2305,2305,2305,0
20250318,164700,208659935,2305,2305,2305,2305,0
20250318,164600,208659935,2305,2305,2305,2305,0
20250318,164500,208659935,2305,2305,2305,2305,0
20250318,164400,208659935,2305,2305,2305,2305,0
20250318,164300,208659935,2305,2305,2305,2305,0
20250318,164200,208659935,2305,2305,2305,2305,0
20250318,164100,208659935,2305,2305,2305,2305,0
20250318,164000,208659935,2305,2305,2305,2305,0
20250318,163900,208659935,2305,2305,2305,2305,0
20250318,163800,208659935,2305,2305,2305,2305,0
20250318,163700,208659935,2305,2305,2305,2305,0
20250318,163600,208659935,2305,2305,2305,2305,0
20250318,163500,208659935,2305,2305,2305,2305,0
20250318,163400,208659935,2305,2305,2305,2305,0
20250318,163300,208659935,2305,2305,2305,2305,0
20250318,163200,208659935,2305,2305,2305,2305,0
20250318,163100,208659935,2305,2305,2305,2305,0
20250318,163000,208659935,2305,2305,2305,2305,0
20250318,162900,208659935,2305,2305,2305,2305,0
20250318,162800,208659935,2305,2305,2305,2305,0
20250318,162700,208659935,2305,2305,2305,2305,0
20250318,162600,208659935,2305,2305,2305,2305,0
20250318,162500,208659935,2305,2305,2305,2305,0
20250318,162400,208659935,2305,2305,2305,2305,0
20250318,162300,208659935,2305,2305,2305,2305,3338
20250318,162200,208659935,2305,2305,2305,2305,0
20250318,162100,208659935,2305,2305,2305,2305,0
20250318,162000,208659935,2305,2305,2305,2305,0
20250318,161900,208659935,2305,2305,2305,2305,0
20250318,161800,208659935,2305,2305,2305,2305,0
20250318,161700,208659935,2305,2305,2305,2305,0
20250318,161600,208659935,2305,2305,2305,2305,0
20250318,161500,208659935,2305,2305,2305,2305,0
20250318,161400,208659935,2305,2305,2305,2305,0
20250318,161300,208659935,2305,2305,2305,2305,0
20250318,161200,208659935,2305,2305,2305,2305,0
20250318,161100,208659935,2305,2305,2305,2305,0
20250318,161000,208659935,2305,2305,2305,2305,0
20250318,160900,208659935,2305,2305,2305,2305,0
20250318,160800,208659935,2305,2305,2305,2305,0
20250318,160700,208659935,2305,2305,2305,2305,0
20250318,160600,208659935,2305,2305,2305,2305,0
20250318,160500,208659935,2305,2305,2305,2305,0
20250318,160400,208659935,2305,2305,2305,2305,0
20250318,160300,208659935,2305,2305,2305,2305,0
20250318,160200,208659935,2305,2305,2305,2305,0
20250318,160100,208659935,2305,2305,2305,2305,0
20250318,160000,208659935,2305,2305,2305,2305,0
20250318,155900,208659935,2305,2305,2305,2305,0
20250318,155800,208659935,2305,2305,2305,2305,0
20250318,155700,208659935,2305,2305,2305,2305,0
20250318,155600,208659935,2305,2305,2305,2305,0
20250318,155500,208659935,2305,2305,2305,2305,0
20250318,155400,208659935,2305,2305,2305,2305,0
20250318,155300,208659935,2305,2305,2305,2305,3338
20250318,155200,208659935,2305,2305,2305,2305,0
20250318,155100,208659935,2305,2305,2305,2305,0
20250318,155000,208659935,2305,2305,2305,2305,0
20250318,154900,208659935,2305,2305,2305,2305,0
20250318,154800,208659935,2305,2305,2305,2305,0
20250318,154700,208659935,2305,2305,2305,2305,0
20250318,154600,208659935,2305,2305,2305,2305,0
20250318,154500,208659935,2305,2305,2305,2305,0
20250318,154400,208659935,2305,2305,2305,2305,0
20250318,154300,208659935,2305,2305,2305,2305,0
20250318,154200,208659935,2305,2305,2305,2305,0
20250318,154100,208659935,2305,2305,2305,2305,0
20250318,154000,208659935,2305,2305,2305,2305,0
20250318,153900,208659935,2305,2305,2305,2305,0
20250318,153800,208659935,2305,2305,2305,2305,0
20250318,153700,208659935,2305,2305,2305,2305,0
20250318,153600,208659935,2305,2305,2305,2305,0
20250318,153500,208659935,2305,2305,2305,2305,0
20250318,153400,208659935,2305,2305,2305,2305,0
20250318,153300,208659935,2305,2305,2305,2305,0
20250318,153200,208659935,2305,2305,2305,2305,0
20250318,153100,208659935,2305,2305,2305,2305,0
20250318,153000,208659935,2305,2305,2305,2305,3338
20250318,152900,200965845,2305,2305,2305,2305,0
20250318,152800,200965845,2305,2305,2305,2305,0
20250318,152700,200965845,2305,2305,2305,2305,0
20250318,152600,200965845,2305,2305,2305,2305,0
20250318,152500,200965845,2305,2305,2305,2305,0
20250318,152400,200965845,2305,2305,2305,2305,0
20250318,152300,200965845,2305,2305,2305,2305,0
20250318,152200,200965845,2305,2305,2305,2305,0
20250318,152100,200965845,2305,2305,2305,2305,0
20250318,152000,200965845,2305,2305,2305,2305,0
20250318,151900,200965845,2305,2310,2310,2305,1036
20250318,151800,198572710,2310,2320,2320,2310,3989
20250318,151700,189338230,2315,2315,2315,2315,0
20250318,151600,189338230,2315,2315,2315,2315,0
20250318,151500,189338230,2315,2315,2315,2315,0
20250318,151400,189338230,2315,2315,2315,2315,1
20250318,151300,189335915,2320,2320,2320,2320,1
20250318,151200,189333595,2315,2315,2315,2315,0
20250318,151100,189333595,2315,2315,2315,2315,0
20250318,151000,189333595,2315,2315,2315,2315,2831
20250318,150900,182779830,2310,2310,2310,2310,0
20250318,150800,182779830,2310,2310,2310,2310,0
20250318,150700,182779830,2310,2310,2310,2310,0
20250318,150600,182779830,2310,2310,2310,2310,0
20250318,150500,182779830,2310,2310,2310,2310,0
20250318,150400,182779830,2310,2310,2310,2310,0
20250318,150300,182779830,2310,2310,2310,2310,0
20250318,150200,182779830,2310,2310,2310,2310,0
20250318,150100,182779830,2310,2310,2310,2310,0
20250318,150000,182779830,2310,2310,2310,2310,0
20250318,145900,182779830,2310,2310,2310,2310,0
20250318,145800,182779830,2310,2310,2310,2310,0
20250318,145700,182779830,2310,2310,2310,2310,0
20250318,145600,182779830,2310,2310,2310,2310,0
20250318,145500,182779830,2310,2310,2310,2310,0
20250318,145400,182779830,2310,2310,2310,2310,0
20250318,145300,182779830,2310,2310,2310,2310,1
20250318,145200,182777520,2310,2310,2310,2310,0
20250318,145100,182777520,2310,2310,2310,2310,90
20250318,145000,182569620,2310,2310,2310,2310,3000
20250318,144900,175639620,2310,2310,2310,2310,0
20250318,144800,175639620,2310,2310,2310,2310,0
20250318,144700,175639620,2310,2310,2310,2310,0
20250318,144600,175639620,2310,2310,2310,2310,0
20250318,144500,175639620,2310,2310,2310,2310,3
20250318,144400,175632690,2310,2310,2310,2310,0
20250318,144300,175632690,2310,2310,2310,2310,0
20250318,144200,175632690,2310,2310,2310,2310,0
20250318,144100,175632690,2310,2310,2310,2310,0
20250318,144000,175632690,2310,2310,2310,2310,0
20250318,143900,175632690,2310,2310,2310,2310,0
20250318,143800,175632690,2310,2310,2310,2310,0
20250318,143700,175632690,2310,2310,2310,2310,1000
20250318,143600,173322690,2315,2315,2315,2315,0
20250318,143500,173322690,2315,2315,2315,2315,0
20250318,143400,173322690,2315,2315,2315,2315,0
20250318,143300,173322690,2315,2315,2315,2315,0
20250318,143200,173322690,2315,2315,2315,2315,0
20250318,143100,173322690,2315,2315,2315,2315,0
20250318,143000,173322690,2315,2315,2315,2315,2
20250318,142900,173318060,2310,2310,2310,2310,0
20250318,142800,173318060,2310,2310,2310,2310,0
20250318,142700,173318060,2310,2310,2310,2310,0
20250318,142600,173318060,2310,2310,2310,2310,2
20250318,142500,173313440,2310,2310,2310,2310,3
20250318,142400,173306510,2310,2310,2310,2310,1190
20250318,142300,170557610,2315,2315,2315,2315,0
20250318,142200,170557610,2315,2315,2315,2315,15
20250318,142100,170522885,2310,2310,2310,2310,810
20250318,142000,168651785,2310,2310,2310,2310,0
20250318,141900,168651785,2310,2310,2310,2310,0
20250318,141800,168651785,2310,2310,2310,2310,11
20250318,141700,168626375,2315,2315,2315,2315,0
20250318,141600,168626375,2315,2315,2315,2315,6
20250318,141500,168612485,2315,2315,2315,2315,0
20250318,141400,168612485,2315,2315,2315,2315,0
20250318,141300,168612485,2315,2315,2315,2315,0
20250318,141200,168612485,2315,2315,2315,2315,0
20250318,141100,168612485,2315,2315,2315,2315,4
20250318,141000,168603225,2315,2315,2315,2315,0
20250318,140900,168603225,2315,2315,2315,2315,0
20250318,140800,168603225,2315,2310,2315,2310,864
20250318,140700,166605970,2305,2305,2305,2305,1154
20250318,140600,163946000,2305,2305,2305,2305,51
20250318,140500,163828445,2305,2310,2310,2305,310
20250318,140400,163113865,2305,2307,2307,2305,524
20250318,140300,161905845,2310,2310,2310,2310,0
20250318,140200,161905845,2310,2310,2310,2310,0
20250318,140100,161905845,2310,2310,2310,2310,2
20250318,140000,161901225,2310,2310,2310,2310,0
20250318,135900,161901225,2310,2310,2310,2310,1
20250318,135800,161898915,2305,2305,2305,2305,5000
20250318,135700,150373915,2305,2305,2305,2305,10
20250318,135600,150350865,2310,2310,2310,2310,0
20250318,135500,150350865,2310,2310,2310,2310,300
20250318,135400,149657865,2310,2310,2310,2310,300
20250318,135300,148964865,2310,2310,2310,2310,1000
20250318,135200,146654865,2310,2310,2310,2310,1004
20250318,135100,144335625,2315,2315,2315,2315,0
20250318,135000,144335625,2315,2315,2315,2315,0
20250318,134900,144335625,2315,2315,2315,2315,1
20250318,134800,144333310,2315,2315,2315,2315,7
20250318,134700,144317105,2310,2310,2310,2310,3
20250318,134600,144310175,2310,2315,2315,2310,2297
20250318,134500,139003915,2315,2315,2315,2315,4
20250318,134400,138994655,2320,2320,2320,2320,4
20250318,134300,138985375,2320,2320,2320,2320,1
20250318,134200,138983055,2320,2320,2320,2320,1
20250318,134100,138980735,2320,2320,2320,2320,0
20250318,134000,138980735,2320,2320,2320,2320,0
20250318,133900,138980735,2320,2320,2320,2320,1
20250318,133800,138978415,2320,2320,2320,2320,0
20250318,133700,138978415,2320,2320,2320,2320,0
20250318,133600,138978415,2320,2320,2320,2320,0
20250318,133500,138978415,2320,2320,2320,2320,0
20250318,133400,138978415,2320,2320,2320,2320,0
20250318,133300,138978415,2320,2320,2320,2320,0
20250318,133200,138978415,2320,2320,2320,2320,0
20250318,133100,138978415,2320,2320,2320,2320,0
20250318,133000,138978415,2320,2320,2320,2320,0
20250318,132900,138978415,2320,2320,2320,2320,0
20250318,132800,138978415,2320,2320,2320,2320,1
20250318,132700,138976095,2310,2310,2310,2310,0
20250318,132600,138976095,2310,2310,2310,2310,0
20250318,132500,138976095,2310,2310,2310,2310,4
20250318,132400,138966855,2320,2320,2320,2320,0
20250318,132300,138966855,2320,2320,2320,2320,0
20250318,132200,138966855,2320,2320,2320,2320,0
20250318,132100,138966855,2320,2320,2320,2320,1
20250318,132000,138964535,2315,2315,2315,2315,0
20250318,131900,138964535,2315,2315,2315,2315,0
20250318,131800,138964535,2315,2315,2315,2315,0
20250318,131700,138964535,2315,2315,2315,2315,645
20250318,131600,137471360,2330,2330,2330,2330,0
20250318,131500,137471360,2330,2330,2330,2330,0
20250318,131400,137471360,2330,2330,2330,2330,0
20250318,131300,137471360,2330,2330,2330,2330,0
20250318,131200,137471360,2330,2330,2330,2330,20
20250318,131100,137424760,2330,2330,2330,2330,0
20250318,131000,137424760,2330,2330,2330,2330,5
20250318,130900,137413110,2320,2320,2320,2320,10
20250318,130800,137389910,2320,2320,2320,2320,0
20250318,130700,137389910,2320,2320,2320,2320,0
20250318,130600,137389910,2320,2320,2320,2320,0
20250318,130500,137389910,2320,2320,2320,2320,0
20250318,130400,137389910,2320,2320,2320,2320,0
20250318,130300,137389910,2320,2320,2320,2320,0
20250318,130200,137389910,2320,2320,2320,2320,0
20250318,130100,137389910,2320,2320,2320,2320,0
20250318,130000,137389910,2320,2320,2320,2320,0
20250318,125900,137389910,2320,2320,2320,2320,5
20250318,125800,137378310,2320,2320,2320,2320,2000
20250318,125700,132738310,2320,2320,2320,2320,0
20250318,125600,132738310,2320,2320,2320,2320,0
20250318,125500,132738310,2320,2320,2320,2320,0
20250318,125400,132738310,2320,2320,2320,2320,0
20250318,125300,132738310,2320,2320,2320,2320,0
20250318,125200,132738310,2320,2320,2320,2320,0
20250318,125100,132738310,2320,2320,2320,2320,7
20250318,125000,132722070,2320,2320,2320,2320,0
20250318,124900,132722070,2320,2320,2320,2320,0
20250318,124800,132722070,2320,2320,2320,2320,0
20250318,124700,132722070,2320,2320,2320,2320,0
20250318,124600,132722070,2320,2320,2320,2320,0
20250318,124500,132722070,2320,2320,2320,2320,2
20250318,124400,132717430,2330,2330,2330,2330,0
20250318,124300,132717430,2330,2330,2330,2330,0
20250318,124200,132717430,2330,2330,2330,2330,6
20250318,124100,132703450,2330,2325,2330,2325,2150
20250318,124000,127695380,2325,2325,2325,2325,0
20250318,123900,127695380,2325,2325,2325,2325,0
20250318,123800,127695380,2325,2325,2325,2325,0
20250318,123700,127695380,2325,2325,2325,2325,4
20250318,123600,127686080,2320,2320,2320,2320,90
20250318,123500,127477280,2325,2325,2325,2325,0
20250318,123400,127477280,2325,2325,2325,2325,0
20250318,123300,127477280,2325,2325,2325,2325,0
20250318,123200,127477280,2325,2325,2325,2325,0
20250318,123100,127477280,2325,2325,2325,2325,0
20250318,123000,127477280,2325,2325,2325,2325,0
20250318,122900,127477280,2325,2325,2325,2325,1
20250318,122800,127474955,2325,2325,2325,2325,20
20250318,122700,127428455,2325,2325,2325,2325,50
20250318,122600,127312205,2320,2320,2320,2320,0
20250318,122500,127312205,2320,2320,2320,2320,0
20250318,122400,127312205,2320,2320,2320,2320,15
20250318,122300,127277405,2320,2320,2320,2320,0
20250318,122200,127277405,2320,2320,2320,2320,0
20250318,122100,127277405,2320,2320,2320,2320,50
20250318,122000,127161405,2320,2320,2320,2320,200
20250318,121900,126697405,2320,2320,2320,2320,0
20250318,121800,126697405,2320,2320,2320,2320,0
20250318,121700,126697405,2320,2320,2320,2320,0
20250318,121600,126697405,2320,2320,2320,2320,0
20250318,121500,126697405,2320,2320,2320,2320,0
20250318,121400,126697405,2320,2320,2320,2320,0
20250318,121300,126697405,2320,2320,2320,2320,2000
20250318,121200,122057405,2320,2320,2320,2320,0
20250318,121100,122057405,2320,2320,2320,2320,0
20250318,121000,122057405,2320,2320,2320,2320,0
20250318,120900,122057405,2320,2320,2320,2320,5
20250318,120800,122045805,2310,2310,2310,2310,0
20250318,120700,122045805,2310,2310,2310,2310,0
20250318,120600,122045805,2310,2315,2315,2310,176
20250318,120500,121638835,2320,2320,2320,2320,0
20250318,120400,121638835,2320,2320,2320,2320,0
20250318,120300,121638835,2320,2320,2320,2320,0
20250318,120200,121638835,2320,2320,2320,2320,205
20250318,120100,121163235,2320,2320,2320,2320,0
20250318,120000,121163235,2320,2320,2320,2320,0
20250318,115900,121163235,2320,2320,2320,2320,10
20250318,115800,121140035,2315,2315,2315,2315,0
20250318,115700,121140035,2315,2315,2315,2315,2
20250318,115600,121135405,2320,2320,2320,2320,0
20250318,115500,121135405,2320,2320,2320,2320,0
20250318,115400,121135405,2320,2320,2320,2320,0
20250318,115300,121135405,2320,2320,2320,2320,0
20250318,115200,121135405,2320,2320,2320,2320,0
20250318,115100,121135405,2320,2320,2320,2320,0
20250318,115000,121135405,2320,2320,2320,2320,0
20250318,114900,121135405,2320,2320,2320,2320,14
20250318,114800,121102925,2315,2315,2315,2315,0
20250318,114700,121102925,2315,2315,2315,2315,1
20250318,114600,121100610,2320,2320,2320,2320,0
20250318,114500,121100610,2320,2320,2320,2320,0
20250318,114400,121100610,2320,2320,2320,2320,8
20250318,114300,121082050,2320,2320,2320,2320,0
20250318,114200,121082050,2320,2320,2320,2320,0
20250318,114100,121082050,2320,2320,2320,2320,0
20250318,114000,121082050,2320,2320,2320,2320,0
20250318,113900,121082050,2320,2320,2320,2320,0
20250318,113800,121082050,2320,2320,2320,2320,0
20250318,113700,121082050,2320,2320,2320,2320,0
20250318,113600,121082050,2320,2320,2320,2320,0
20250318,113500,121082050,2320,2310,2320,2310,24
20250318,113400,121026600,2320,2320,2320,2320,0
20250318,113300,121026600,2320,2320,2320,2320,0
20250318,113200,121026600,2320,2320,2320,2320,0
20250318,113100,121026600,2320,2320,2320,2320,531
20250318,113000,119794680,2320,2320,2320,2320,10
20250318,112900,119771480,2320,2320,2320,2320,0
20250318,112800,119771480,2320,2320,2320,2320,65
20250318,112700,119620680,2305,2305,2305,2305,0
20250318,112600,119620680,2305,2305,2305,2305,0
20250318,112500,119620680,2305,2305,2305,2305,0
20250318,112400,119620680,2305,2305,2305,2305,0
20250318,112300,119620680,2305,2305,2305,2305,0
20250318,112200,119620680,2305,2305,2305,2305,0
20250318,112100,119620680,2305,2305,2305,2305,0
20250318,112000,119620680,2305,2310,2310,2305,925
20250318,111900,117485700,2315,2315,2315,2315,0
20250318,111800,117485700,2315,2330,2330,2315,102
20250318,111700,117249555,2315,2315,2315,2315,928
20250318,111600,115101235,2315,2315,2315,2315,0
20250318,111500,115101235,2315,2315,2315,2315,0
20250318,111400,115101235,2315,2315,2315,2315,531
20250318,111300,113871970,2310,2310,2310,2310,0
20250318,111200,113871970,2310,2310,2310,2310,0
20250318,111100,113871970,2310,2310,2310,2310,0
20250318,111000,113871970,2310,2310,2310,2310,0
20250318,110900,113871970,2310,2315,2315,2310,61
20250318,110800,113731055,2310,2310,2310,2310,0
20250318,110700,113731055,2310,2315,2315,2310,681
20250318,110600,112154545,2315,2315,2315,2315,0
20250318,110500,112154545,2315,2315,2315,2315,393
20250318,110400,111244750,2315,2315,2315,2315,0
20250318,110300,111244750,2315,2315,2315,2315,0
20250318,110200,111244750,2315,2315,2315,2315,0
20250318,110100,111244750,2315,2315,2315,2315,2
20250318,110000,111240120,2315,2315,2315,2315,1
20250318,105900,111237805,2315,2315,2315,2315,0
20250318,105800,111237805,2315,2330,2330,2315,1010
20250318,105700,108899315,2315,2315,2315,2315,0
20250318,105600,108899315,2315,2315,2315,2315,0
20250318,105500,108899315,2315,2315,2315,2315,0
20250318,105400,108899315,2315,2315,2315,2315,0
20250318,105300,108899315,2315,2315,2315,2315,0
20250318,105200,108899315,2315,2315,2315,2315,0
20250318,105100,108899315,2315,2315,2315,2315,0
20250318,105000,108899315,2315,2315,2315,2315,0
20250318,104900,108899315,2315,2315,2315,2315,0
20250318,104800,108899315,2315,2315,2315,2315,0
20250318,104700,108899315,2315,2315,2315,2315,0
20250318,104600,108899315,2315,2315,2315,2315,57
20250318,104500,108767360,2330,2330,2330,2330,0
20250318,104400,108767360,2330,2330,2330,2330,0
20250318,104300,108767360,2330,2330,2330,2330,529
20250318,104200,107534790,2330,2330,2330,2330,0
20250318,104100,107534790,2330,2330,2330,2330,0
20250318,104000,107534790,2330,2330,2330,2330,0
20250318,103900,107534790,2330,2330,2330,2330,0
20250318,103800,107534790,2330,2330,2330,2330,10
20250318,103700,107511490,2330,2330,2330,2330,1030
20250318,103600,105111590,2330,2330,2330,2330,0
20250318,103500,105111590,2330,2330,2330,2330,0
20250318,103400,105111590,2330,2330,2330,2330,0
20250318,103300,105111590,2330,2330,2330,2330,0
20250318,103200,105111590,2330,2330,2330,2330,210
20250318,103100,104622290,2320,2320,2320,2320,0
20250318,103000,104622290,2320,2320,2320,2320,1069
20250318,102900,102142210,2320,2320,2320,2320,0
20250318,102800,102142210,2320,2310,2320,2310,1116
20250318,102700,99553590,2320,2320,2320,2320,2
20250318,102600,99548950,2320,2320,2320,2320,0
20250318,102500,99548950,2320,2320,2320,2320,0
20250318,102400,99548950,2320,2320,2320,2320,165
20250318,102300,99166150,2320,2310,2320,2305,6101
20250318,102200,85103105,2320,2320,2320,2320,0
20250318,102100,85103105,2320,2320,2320,2320,0
20250318,102000,85103105,2320,2320,2320,2320,31
20250318,101900,85031185,2320,2320,2320,2320,0
20250318,101800,85031185,2320,2320,2320,2320,10
20250318,101700,85007985,2320,2320,2320,2320,0
20250318,101600,85007985,2320,2320,2320,2320,0
20250318,101500,85007985,2320,2320,2320,2320,0
20250318,101400,85007985,2320,2320,2320,2320,0
20250318,101300,85007985,2320,2320,2320,2320,2
20250318,101200,85003345,2320,2320,2320,2320,9
20250318,101100,84982465,2320,2320,2320,2320,1
20250318,101000,84980145,2320,2320,2320,2320,23
20250318,100900,84926785,2320,2320,2320,2320,0
20250318,100800,84926785,2320,2320,2320,2320,1
20250318,100700,84924465,2320,2310,2320,2305,812
20250318,100600,83051155,2320,2320,2320,2320,0
20250318,100500,83051155,2320,2320,2320,2320,2000
20250318,100400,78411155,2315,2315,2315,2315,0
20250318,100300,78411155,2315,2315,2315,2315,80
20250318,100200,78225955,2320,2315,2320,2315,455
20250318,100100,77172605,2315,2315,2315,2315,1
20250318,100000,77170290,2320,2320,2320,2320,28
20250318,095900,77105330,2320,2320,2320,2320,431
20250318,095800,76105410,2320,2320,2320,2320,0
20250318,095700,76105410,2320,2320,2320,2320,0
20250318,095600,76105410,2320,2320,2320,2320,100
20250318,095500,75873410,2320,2320,2320,2320,0
20250318,095400,75873410,2320,2320,2320,2320,0
20250318,095300,75873410,2320,2320,2320,2320,1
20250318,095200,75871090,2315,2315,2315,2315,8
20250318,095100,75852570,2310,2310,2310,2310,0
20250318,095000,75852570,2310,2310,2310,2310,2238
20250318,094900,70682790,2320,2320,2320,2320,0
20250318,094800,70682790,2320,2320,2320,2320,0
20250318,094700,70682790,2320,2320,2320,2320,0
20250318,094600,70682790,2320,2320,2320,2320,0
20250318,094500,70682790,2320,2320,2320,2320,0
20250318,094400,70682790,2320,2310,2320,2300,9981
20250318,094300,47681510,2320,2310,2320,2310,75
20250318,094200,47508200,2310,2310,2310,2310,47
20250318,094100,47399630,2320,2320,2320,2320,1
20250318,094000,47397310,2310,2310,2310,2310,4200
20250318,093900,37695310,2320,2320,2320,2320,0
20250318,093800,37695310,2320,2320,2320,2320,0
20250318,093700,37695310,2320,2320,2320,2320,12
20250318,093600,37667470,2320,2320,2320,2320,2
20250318,093500,37662830,2320,2320,2320,2320,3
20250318,093400,37655870,2320,2320,2320,2320,5
20250318,093300,37644270,2320,2320,2320,2320,8
20250318,093200,37625710,2310,2315,2320,2310,3230
20250318,093100,30164230,2320,2320,2320,2315,47
20250318,093000,30055235,2315,2320,2320,2315,1179
20250318,092900,27325200,2315,2315,2315,2315,2700
20250318,092800,21074700,2315,2315,2315,2315,0
20250318,092700,21074700,2315,2320,2320,2315,51
20250318,092600,20956385,2320,2320,2320,2320,3
20250318,092500,20949425,2320,2320,2320,2320,57
20250318,092400,20817185,2330,2330,2330,2330,0
20250318,092300,20817185,2330,2330,2330,2330,0
20250318,092200,20817185,2330,2330,2330,2330,5
20250318,092100,20805535,2320,2320,2320,2320,1
20250318,092000,20803215,2325,2325,2325,2325,202
20250318,091900,20333565,2330,2330,2330,2330,0
20250318,091800,20333565,2330,2330,2330,2330,0
20250318,091700,20333565,2330,2330,2330,2330,1
20250318,091600,20331235,2320,2320,2320,2320,0
20250318,091500,20331235,2320,2320,2320,2320,581
20250318,091400,18983315,2325,2325,2325,2325,0
20250318,091300,18983315,2325,2320,2325,2320,434
20250318,091200,17974290,2320,2320,2320,2320,246
20250318,091100,17403570,2320,2320,2320,2320,0
20250318,091000,17403570,2320,2320,2320,2320,14
20250318,090900,17371090,2320,2320,2320,2320,38
20250318,090800,17282930,2325,2325,2325,2325,0
20250318,090700,17282930,2325,2315,2325,2315,3
20250318,090600,17275975,2315,2320,2320,2315,3329
20250318,090500,9567740,2315,2320,2320,2315,2000
20250318,090400,4937585,2320,2325,2325,2320,2001
20250318,090300,293735,2330,2330,2330,2330,26
20250318,090200,233155,2335,2335,2335,2335,30
20250318,090100,163105,2335,2335,2335,2335,1
20250318,090000,160770,2330,2330,2330,2330,69
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185300 208659935 2305 2305 2305 2305 3338
3 20250318 185200 208659935 2305 2305 2305 2305 0
4 20250318 185100 208659935 2305 2305 2305 2305 0
5 20250318 185000 208659935 2305 2305 2305 2305 0
6 20250318 184900 208659935 2305 2305 2305 2305 0
7 20250318 184800 208659935 2305 2305 2305 2305 0
8 20250318 184700 208659935 2305 2305 2305 2305 0
9 20250318 184600 208659935 2305 2305 2305 2305 0
10 20250318 184500 208659935 2305 2305 2305 2305 0
11 20250318 184400 208659935 2305 2305 2305 2305 0
12 20250318 184300 208659935 2305 2305 2305 2305 0
13 20250318 184200 208659935 2305 2305 2305 2305 0
14 20250318 184100 208659935 2305 2305 2305 2305 0
15 20250318 184000 208659935 2305 2305 2305 2305 0
16 20250318 183900 208659935 2305 2305 2305 2305 0
17 20250318 183800 208659935 2305 2305 2305 2305 0
18 20250318 183700 208659935 2305 2305 2305 2305 0
19 20250318 183600 208659935 2305 2305 2305 2305 0
20 20250318 183500 208659935 2305 2305 2305 2305 0
21 20250318 183400 208659935 2305 2305 2305 2305 0
22 20250318 183300 208659935 2305 2305 2305 2305 0
23 20250318 183200 208659935 2305 2305 2305 2305 0
24 20250318 183100 208659935 2305 2305 2305 2305 0
25 20250318 183000 208659935 2305 2305 2305 2305 0
26 20250318 182900 208659935 2305 2305 2305 2305 0
27 20250318 182800 208659935 2305 2305 2305 2305 0
28 20250318 182700 208659935 2305 2305 2305 2305 0
29 20250318 182600 208659935 2305 2305 2305 2305 0
30 20250318 182500 208659935 2305 2305 2305 2305 0
31 20250318 182400 208659935 2305 2305 2305 2305 0
32 20250318 182300 208659935 2305 2305 2305 2305 3338
33 20250318 182200 208659935 2305 2305 2305 2305 0
34 20250318 182100 208659935 2305 2305 2305 2305 0
35 20250318 182000 208659935 2305 2305 2305 2305 0
36 20250318 181900 208659935 2305 2305 2305 2305 0
37 20250318 181800 208659935 2305 2305 2305 2305 0
38 20250318 181700 208659935 2305 2305 2305 2305 0
39 20250318 181600 208659935 2305 2305 2305 2305 0
40 20250318 181500 208659935 2305 2305 2305 2305 0
41 20250318 181400 208659935 2305 2305 2305 2305 0
42 20250318 181300 208659935 2305 2305 2305 2305 0
43 20250318 181200 208659935 2305 2305 2305 2305 0
44 20250318 181100 208659935 2305 2305 2305 2305 0
45 20250318 181000 208659935 2305 2305 2305 2305 0
46 20250318 180900 208659935 2305 2305 2305 2305 0
47 20250318 180800 208659935 2305 2305 2305 2305 0
48 20250318 180700 208659935 2305 2305 2305 2305 0
49 20250318 180600 208659935 2305 2305 2305 2305 0
50 20250318 180500 208659935 2305 2305 2305 2305 0
51 20250318 180400 208659935 2305 2305 2305 2305 0
52 20250318 180300 208659935 2305 2305 2305 2305 0
53 20250318 180200 208659935 2305 2305 2305 2305 0
54 20250318 180100 208659935 2305 2305 2305 2305 0
55 20250318 180000 208659935 2305 2305 2305 2305 0
56 20250318 175900 208659935 2305 2305 2305 2305 0
57 20250318 175800 208659935 2305 2305 2305 2305 0
58 20250318 175700 208659935 2305 2305 2305 2305 0
59 20250318 175600 208659935 2305 2305 2305 2305 0
60 20250318 175500 208659935 2305 2305 2305 2305 0
61 20250318 175400 208659935 2305 2305 2305 2305 0
62 20250318 175300 208659935 2305 2305 2305 2305 3338
63 20250318 175200 208659935 2305 2305 2305 2305 0
64 20250318 175100 208659935 2305 2305 2305 2305 0
65 20250318 175000 208659935 2305 2305 2305 2305 0
66 20250318 174900 208659935 2305 2305 2305 2305 0
67 20250318 174800 208659935 2305 2305 2305 2305 0
68 20250318 174700 208659935 2305 2305 2305 2305 0
69 20250318 174600 208659935 2305 2305 2305 2305 0
70 20250318 174500 208659935 2305 2305 2305 2305 0
71 20250318 174400 208659935 2305 2305 2305 2305 0
72 20250318 174300 208659935 2305 2305 2305 2305 0
73 20250318 174200 208659935 2305 2305 2305 2305 0
74 20250318 174100 208659935 2305 2305 2305 2305 0
75 20250318 174000 208659935 2305 2305 2305 2305 0
76 20250318 173900 208659935 2305 2305 2305 2305 0
77 20250318 173800 208659935 2305 2305 2305 2305 0
78 20250318 173700 208659935 2305 2305 2305 2305 0
79 20250318 173600 208659935 2305 2305 2305 2305 0
80 20250318 173500 208659935 2305 2305 2305 2305 0
81 20250318 173400 208659935 2305 2305 2305 2305 0
82 20250318 173300 208659935 2305 2305 2305 2305 0
83 20250318 173200 208659935 2305 2305 2305 2305 0
84 20250318 173100 208659935 2305 2305 2305 2305 0
85 20250318 173000 208659935 2305 2305 2305 2305 0
86 20250318 172900 208659935 2305 2305 2305 2305 0
87 20250318 172800 208659935 2305 2305 2305 2305 0
88 20250318 172700 208659935 2305 2305 2305 2305 0
89 20250318 172600 208659935 2305 2305 2305 2305 0
90 20250318 172500 208659935 2305 2305 2305 2305 0
91 20250318 172400 208659935 2305 2305 2305 2305 0
92 20250318 172300 208659935 2305 2305 2305 2305 3338
93 20250318 172200 208659935 2305 2305 2305 2305 0
94 20250318 172100 208659935 2305 2305 2305 2305 0
95 20250318 172000 208659935 2305 2305 2305 2305 0
96 20250318 171900 208659935 2305 2305 2305 2305 0
97 20250318 171800 208659935 2305 2305 2305 2305 0
98 20250318 171700 208659935 2305 2305 2305 2305 0
99 20250318 171600 208659935 2305 2305 2305 2305 0
100 20250318 171500 208659935 2305 2305 2305 2305 0
101 20250318 171400 208659935 2305 2305 2305 2305 0
102 20250318 171300 208659935 2305 2305 2305 2305 0
103 20250318 171200 208659935 2305 2305 2305 2305 0
104 20250318 171100 208659935 2305 2305 2305 2305 0
105 20250318 171000 208659935 2305 2305 2305 2305 0
106 20250318 170900 208659935 2305 2305 2305 2305 0
107 20250318 170800 208659935 2305 2305 2305 2305 0
108 20250318 170700 208659935 2305 2305 2305 2305 0
109 20250318 170600 208659935 2305 2305 2305 2305 0
110 20250318 170500 208659935 2305 2305 2305 2305 0
111 20250318 170400 208659935 2305 2305 2305 2305 0
112 20250318 170300 208659935 2305 2305 2305 2305 0
113 20250318 170200 208659935 2305 2305 2305 2305 0
114 20250318 170100 208659935 2305 2305 2305 2305 0
115 20250318 170000 208659935 2305 2305 2305 2305 0
116 20250318 165900 208659935 2305 2305 2305 2305 0
117 20250318 165800 208659935 2305 2305 2305 2305 0
118 20250318 165700 208659935 2305 2305 2305 2305 0
119 20250318 165600 208659935 2305 2305 2305 2305 0
120 20250318 165500 208659935 2305 2305 2305 2305 0
121 20250318 165400 208659935 2305 2305 2305 2305 0
122 20250318 165300 208659935 2305 2305 2305 2305 3338
123 20250318 165200 208659935 2305 2305 2305 2305 0
124 20250318 165100 208659935 2305 2305 2305 2305 0
125 20250318 165000 208659935 2305 2305 2305 2305 0
126 20250318 164900 208659935 2305 2305 2305 2305 0
127 20250318 164800 208659935 2305 2305 2305 2305 0
128 20250318 164700 208659935 2305 2305 2305 2305 0
129 20250318 164600 208659935 2305 2305 2305 2305 0
130 20250318 164500 208659935 2305 2305 2305 2305 0
131 20250318 164400 208659935 2305 2305 2305 2305 0
132 20250318 164300 208659935 2305 2305 2305 2305 0
133 20250318 164200 208659935 2305 2305 2305 2305 0
134 20250318 164100 208659935 2305 2305 2305 2305 0
135 20250318 164000 208659935 2305 2305 2305 2305 0
136 20250318 163900 208659935 2305 2305 2305 2305 0
137 20250318 163800 208659935 2305 2305 2305 2305 0
138 20250318 163700 208659935 2305 2305 2305 2305 0
139 20250318 163600 208659935 2305 2305 2305 2305 0
140 20250318 163500 208659935 2305 2305 2305 2305 0
141 20250318 163400 208659935 2305 2305 2305 2305 0
142 20250318 163300 208659935 2305 2305 2305 2305 0
143 20250318 163200 208659935 2305 2305 2305 2305 0
144 20250318 163100 208659935 2305 2305 2305 2305 0
145 20250318 163000 208659935 2305 2305 2305 2305 0
146 20250318 162900 208659935 2305 2305 2305 2305 0
147 20250318 162800 208659935 2305 2305 2305 2305 0
148 20250318 162700 208659935 2305 2305 2305 2305 0
149 20250318 162600 208659935 2305 2305 2305 2305 0
150 20250318 162500 208659935 2305 2305 2305 2305 0
151 20250318 162400 208659935 2305 2305 2305 2305 0
152 20250318 162300 208659935 2305 2305 2305 2305 3338
153 20250318 162200 208659935 2305 2305 2305 2305 0
154 20250318 162100 208659935 2305 2305 2305 2305 0
155 20250318 162000 208659935 2305 2305 2305 2305 0
156 20250318 161900 208659935 2305 2305 2305 2305 0
157 20250318 161800 208659935 2305 2305 2305 2305 0
158 20250318 161700 208659935 2305 2305 2305 2305 0
159 20250318 161600 208659935 2305 2305 2305 2305 0
160 20250318 161500 208659935 2305 2305 2305 2305 0
161 20250318 161400 208659935 2305 2305 2305 2305 0
162 20250318 161300 208659935 2305 2305 2305 2305 0
163 20250318 161200 208659935 2305 2305 2305 2305 0
164 20250318 161100 208659935 2305 2305 2305 2305 0
165 20250318 161000 208659935 2305 2305 2305 2305 0
166 20250318 160900 208659935 2305 2305 2305 2305 0
167 20250318 160800 208659935 2305 2305 2305 2305 0
168 20250318 160700 208659935 2305 2305 2305 2305 0
169 20250318 160600 208659935 2305 2305 2305 2305 0
170 20250318 160500 208659935 2305 2305 2305 2305 0
171 20250318 160400 208659935 2305 2305 2305 2305 0
172 20250318 160300 208659935 2305 2305 2305 2305 0
173 20250318 160200 208659935 2305 2305 2305 2305 0
174 20250318 160100 208659935 2305 2305 2305 2305 0
175 20250318 160000 208659935 2305 2305 2305 2305 0
176 20250318 155900 208659935 2305 2305 2305 2305 0
177 20250318 155800 208659935 2305 2305 2305 2305 0
178 20250318 155700 208659935 2305 2305 2305 2305 0
179 20250318 155600 208659935 2305 2305 2305 2305 0
180 20250318 155500 208659935 2305 2305 2305 2305 0
181 20250318 155400 208659935 2305 2305 2305 2305 0
182 20250318 155300 208659935 2305 2305 2305 2305 3338
183 20250318 155200 208659935 2305 2305 2305 2305 0
184 20250318 155100 208659935 2305 2305 2305 2305 0
185 20250318 155000 208659935 2305 2305 2305 2305 0
186 20250318 154900 208659935 2305 2305 2305 2305 0
187 20250318 154800 208659935 2305 2305 2305 2305 0
188 20250318 154700 208659935 2305 2305 2305 2305 0
189 20250318 154600 208659935 2305 2305 2305 2305 0
190 20250318 154500 208659935 2305 2305 2305 2305 0
191 20250318 154400 208659935 2305 2305 2305 2305 0
192 20250318 154300 208659935 2305 2305 2305 2305 0
193 20250318 154200 208659935 2305 2305 2305 2305 0
194 20250318 154100 208659935 2305 2305 2305 2305 0
195 20250318 154000 208659935 2305 2305 2305 2305 0
196 20250318 153900 208659935 2305 2305 2305 2305 0
197 20250318 153800 208659935 2305 2305 2305 2305 0
198 20250318 153700 208659935 2305 2305 2305 2305 0
199 20250318 153600 208659935 2305 2305 2305 2305 0
200 20250318 153500 208659935 2305 2305 2305 2305 0
201 20250318 153400 208659935 2305 2305 2305 2305 0
202 20250318 153300 208659935 2305 2305 2305 2305 0
203 20250318 153200 208659935 2305 2305 2305 2305 0
204 20250318 153100 208659935 2305 2305 2305 2305 0
205 20250318 153000 208659935 2305 2305 2305 2305 3338
206 20250318 152900 200965845 2305 2305 2305 2305 0
207 20250318 152800 200965845 2305 2305 2305 2305 0
208 20250318 152700 200965845 2305 2305 2305 2305 0
209 20250318 152600 200965845 2305 2305 2305 2305 0
210 20250318 152500 200965845 2305 2305 2305 2305 0
211 20250318 152400 200965845 2305 2305 2305 2305 0
212 20250318 152300 200965845 2305 2305 2305 2305 0
213 20250318 152200 200965845 2305 2305 2305 2305 0
214 20250318 152100 200965845 2305 2305 2305 2305 0
215 20250318 152000 200965845 2305 2305 2305 2305 0
216 20250318 151900 200965845 2305 2310 2310 2305 1036
217 20250318 151800 198572710 2310 2320 2320 2310 3989
218 20250318 151700 189338230 2315 2315 2315 2315 0
219 20250318 151600 189338230 2315 2315 2315 2315 0
220 20250318 151500 189338230 2315 2315 2315 2315 0
221 20250318 151400 189338230 2315 2315 2315 2315 1
222 20250318 151300 189335915 2320 2320 2320 2320 1
223 20250318 151200 189333595 2315 2315 2315 2315 0
224 20250318 151100 189333595 2315 2315 2315 2315 0
225 20250318 151000 189333595 2315 2315 2315 2315 2831
226 20250318 150900 182779830 2310 2310 2310 2310 0
227 20250318 150800 182779830 2310 2310 2310 2310 0
228 20250318 150700 182779830 2310 2310 2310 2310 0
229 20250318 150600 182779830 2310 2310 2310 2310 0
230 20250318 150500 182779830 2310 2310 2310 2310 0
231 20250318 150400 182779830 2310 2310 2310 2310 0
232 20250318 150300 182779830 2310 2310 2310 2310 0
233 20250318 150200 182779830 2310 2310 2310 2310 0
234 20250318 150100 182779830 2310 2310 2310 2310 0
235 20250318 150000 182779830 2310 2310 2310 2310 0
236 20250318 145900 182779830 2310 2310 2310 2310 0
237 20250318 145800 182779830 2310 2310 2310 2310 0
238 20250318 145700 182779830 2310 2310 2310 2310 0
239 20250318 145600 182779830 2310 2310 2310 2310 0
240 20250318 145500 182779830 2310 2310 2310 2310 0
241 20250318 145400 182779830 2310 2310 2310 2310 0
242 20250318 145300 182779830 2310 2310 2310 2310 1
243 20250318 145200 182777520 2310 2310 2310 2310 0
244 20250318 145100 182777520 2310 2310 2310 2310 90
245 20250318 145000 182569620 2310 2310 2310 2310 3000
246 20250318 144900 175639620 2310 2310 2310 2310 0
247 20250318 144800 175639620 2310 2310 2310 2310 0
248 20250318 144700 175639620 2310 2310 2310 2310 0
249 20250318 144600 175639620 2310 2310 2310 2310 0
250 20250318 144500 175639620 2310 2310 2310 2310 3
251 20250318 144400 175632690 2310 2310 2310 2310 0
252 20250318 144300 175632690 2310 2310 2310 2310 0
253 20250318 144200 175632690 2310 2310 2310 2310 0
254 20250318 144100 175632690 2310 2310 2310 2310 0
255 20250318 144000 175632690 2310 2310 2310 2310 0
256 20250318 143900 175632690 2310 2310 2310 2310 0
257 20250318 143800 175632690 2310 2310 2310 2310 0
258 20250318 143700 175632690 2310 2310 2310 2310 1000
259 20250318 143600 173322690 2315 2315 2315 2315 0
260 20250318 143500 173322690 2315 2315 2315 2315 0
261 20250318 143400 173322690 2315 2315 2315 2315 0
262 20250318 143300 173322690 2315 2315 2315 2315 0
263 20250318 143200 173322690 2315 2315 2315 2315 0
264 20250318 143100 173322690 2315 2315 2315 2315 0
265 20250318 143000 173322690 2315 2315 2315 2315 2
266 20250318 142900 173318060 2310 2310 2310 2310 0
267 20250318 142800 173318060 2310 2310 2310 2310 0
268 20250318 142700 173318060 2310 2310 2310 2310 0
269 20250318 142600 173318060 2310 2310 2310 2310 2
270 20250318 142500 173313440 2310 2310 2310 2310 3
271 20250318 142400 173306510 2310 2310 2310 2310 1190
272 20250318 142300 170557610 2315 2315 2315 2315 0
273 20250318 142200 170557610 2315 2315 2315 2315 15
274 20250318 142100 170522885 2310 2310 2310 2310 810
275 20250318 142000 168651785 2310 2310 2310 2310 0
276 20250318 141900 168651785 2310 2310 2310 2310 0
277 20250318 141800 168651785 2310 2310 2310 2310 11
278 20250318 141700 168626375 2315 2315 2315 2315 0
279 20250318 141600 168626375 2315 2315 2315 2315 6
280 20250318 141500 168612485 2315 2315 2315 2315 0
281 20250318 141400 168612485 2315 2315 2315 2315 0
282 20250318 141300 168612485 2315 2315 2315 2315 0
283 20250318 141200 168612485 2315 2315 2315 2315 0
284 20250318 141100 168612485 2315 2315 2315 2315 4
285 20250318 141000 168603225 2315 2315 2315 2315 0
286 20250318 140900 168603225 2315 2315 2315 2315 0
287 20250318 140800 168603225 2315 2310 2315 2310 864
288 20250318 140700 166605970 2305 2305 2305 2305 1154
289 20250318 140600 163946000 2305 2305 2305 2305 51
290 20250318 140500 163828445 2305 2310 2310 2305 310
291 20250318 140400 163113865 2305 2307 2307 2305 524
292 20250318 140300 161905845 2310 2310 2310 2310 0
293 20250318 140200 161905845 2310 2310 2310 2310 0
294 20250318 140100 161905845 2310 2310 2310 2310 2
295 20250318 140000 161901225 2310 2310 2310 2310 0
296 20250318 135900 161901225 2310 2310 2310 2310 1
297 20250318 135800 161898915 2305 2305 2305 2305 5000
298 20250318 135700 150373915 2305 2305 2305 2305 10
299 20250318 135600 150350865 2310 2310 2310 2310 0
300 20250318 135500 150350865 2310 2310 2310 2310 300
301 20250318 135400 149657865 2310 2310 2310 2310 300
302 20250318 135300 148964865 2310 2310 2310 2310 1000
303 20250318 135200 146654865 2310 2310 2310 2310 1004
304 20250318 135100 144335625 2315 2315 2315 2315 0
305 20250318 135000 144335625 2315 2315 2315 2315 0
306 20250318 134900 144335625 2315 2315 2315 2315 1
307 20250318 134800 144333310 2315 2315 2315 2315 7
308 20250318 134700 144317105 2310 2310 2310 2310 3
309 20250318 134600 144310175 2310 2315 2315 2310 2297
310 20250318 134500 139003915 2315 2315 2315 2315 4
311 20250318 134400 138994655 2320 2320 2320 2320 4
312 20250318 134300 138985375 2320 2320 2320 2320 1
313 20250318 134200 138983055 2320 2320 2320 2320 1
314 20250318 134100 138980735 2320 2320 2320 2320 0
315 20250318 134000 138980735 2320 2320 2320 2320 0
316 20250318 133900 138980735 2320 2320 2320 2320 1
317 20250318 133800 138978415 2320 2320 2320 2320 0
318 20250318 133700 138978415 2320 2320 2320 2320 0
319 20250318 133600 138978415 2320 2320 2320 2320 0
320 20250318 133500 138978415 2320 2320 2320 2320 0
321 20250318 133400 138978415 2320 2320 2320 2320 0
322 20250318 133300 138978415 2320 2320 2320 2320 0
323 20250318 133200 138978415 2320 2320 2320 2320 0
324 20250318 133100 138978415 2320 2320 2320 2320 0
325 20250318 133000 138978415 2320 2320 2320 2320 0
326 20250318 132900 138978415 2320 2320 2320 2320 0
327 20250318 132800 138978415 2320 2320 2320 2320 1
328 20250318 132700 138976095 2310 2310 2310 2310 0
329 20250318 132600 138976095 2310 2310 2310 2310 0
330 20250318 132500 138976095 2310 2310 2310 2310 4
331 20250318 132400 138966855 2320 2320 2320 2320 0
332 20250318 132300 138966855 2320 2320 2320 2320 0
333 20250318 132200 138966855 2320 2320 2320 2320 0
334 20250318 132100 138966855 2320 2320 2320 2320 1
335 20250318 132000 138964535 2315 2315 2315 2315 0
336 20250318 131900 138964535 2315 2315 2315 2315 0
337 20250318 131800 138964535 2315 2315 2315 2315 0
338 20250318 131700 138964535 2315 2315 2315 2315 645
339 20250318 131600 137471360 2330 2330 2330 2330 0
340 20250318 131500 137471360 2330 2330 2330 2330 0
341 20250318 131400 137471360 2330 2330 2330 2330 0
342 20250318 131300 137471360 2330 2330 2330 2330 0
343 20250318 131200 137471360 2330 2330 2330 2330 20
344 20250318 131100 137424760 2330 2330 2330 2330 0
345 20250318 131000 137424760 2330 2330 2330 2330 5
346 20250318 130900 137413110 2320 2320 2320 2320 10
347 20250318 130800 137389910 2320 2320 2320 2320 0
348 20250318 130700 137389910 2320 2320 2320 2320 0
349 20250318 130600 137389910 2320 2320 2320 2320 0
350 20250318 130500 137389910 2320 2320 2320 2320 0
351 20250318 130400 137389910 2320 2320 2320 2320 0
352 20250318 130300 137389910 2320 2320 2320 2320 0
353 20250318 130200 137389910 2320 2320 2320 2320 0
354 20250318 130100 137389910 2320 2320 2320 2320 0
355 20250318 130000 137389910 2320 2320 2320 2320 0
356 20250318 125900 137389910 2320 2320 2320 2320 5
357 20250318 125800 137378310 2320 2320 2320 2320 2000
358 20250318 125700 132738310 2320 2320 2320 2320 0
359 20250318 125600 132738310 2320 2320 2320 2320 0
360 20250318 125500 132738310 2320 2320 2320 2320 0
361 20250318 125400 132738310 2320 2320 2320 2320 0
362 20250318 125300 132738310 2320 2320 2320 2320 0
363 20250318 125200 132738310 2320 2320 2320 2320 0
364 20250318 125100 132738310 2320 2320 2320 2320 7
365 20250318 125000 132722070 2320 2320 2320 2320 0
366 20250318 124900 132722070 2320 2320 2320 2320 0
367 20250318 124800 132722070 2320 2320 2320 2320 0
368 20250318 124700 132722070 2320 2320 2320 2320 0
369 20250318 124600 132722070 2320 2320 2320 2320 0
370 20250318 124500 132722070 2320 2320 2320 2320 2
371 20250318 124400 132717430 2330 2330 2330 2330 0
372 20250318 124300 132717430 2330 2330 2330 2330 0
373 20250318 124200 132717430 2330 2330 2330 2330 6
374 20250318 124100 132703450 2330 2325 2330 2325 2150
375 20250318 124000 127695380 2325 2325 2325 2325 0
376 20250318 123900 127695380 2325 2325 2325 2325 0
377 20250318 123800 127695380 2325 2325 2325 2325 0
378 20250318 123700 127695380 2325 2325 2325 2325 4
379 20250318 123600 127686080 2320 2320 2320 2320 90
380 20250318 123500 127477280 2325 2325 2325 2325 0
381 20250318 123400 127477280 2325 2325 2325 2325 0
382 20250318 123300 127477280 2325 2325 2325 2325 0
383 20250318 123200 127477280 2325 2325 2325 2325 0
384 20250318 123100 127477280 2325 2325 2325 2325 0
385 20250318 123000 127477280 2325 2325 2325 2325 0
386 20250318 122900 127477280 2325 2325 2325 2325 1
387 20250318 122800 127474955 2325 2325 2325 2325 20
388 20250318 122700 127428455 2325 2325 2325 2325 50
389 20250318 122600 127312205 2320 2320 2320 2320 0
390 20250318 122500 127312205 2320 2320 2320 2320 0
391 20250318 122400 127312205 2320 2320 2320 2320 15
392 20250318 122300 127277405 2320 2320 2320 2320 0
393 20250318 122200 127277405 2320 2320 2320 2320 0
394 20250318 122100 127277405 2320 2320 2320 2320 50
395 20250318 122000 127161405 2320 2320 2320 2320 200
396 20250318 121900 126697405 2320 2320 2320 2320 0
397 20250318 121800 126697405 2320 2320 2320 2320 0
398 20250318 121700 126697405 2320 2320 2320 2320 0
399 20250318 121600 126697405 2320 2320 2320 2320 0
400 20250318 121500 126697405 2320 2320 2320 2320 0
401 20250318 121400 126697405 2320 2320 2320 2320 0
402 20250318 121300 126697405 2320 2320 2320 2320 2000
403 20250318 121200 122057405 2320 2320 2320 2320 0
404 20250318 121100 122057405 2320 2320 2320 2320 0
405 20250318 121000 122057405 2320 2320 2320 2320 0
406 20250318 120900 122057405 2320 2320 2320 2320 5
407 20250318 120800 122045805 2310 2310 2310 2310 0
408 20250318 120700 122045805 2310 2310 2310 2310 0
409 20250318 120600 122045805 2310 2315 2315 2310 176
410 20250318 120500 121638835 2320 2320 2320 2320 0
411 20250318 120400 121638835 2320 2320 2320 2320 0
412 20250318 120300 121638835 2320 2320 2320 2320 0
413 20250318 120200 121638835 2320 2320 2320 2320 205
414 20250318 120100 121163235 2320 2320 2320 2320 0
415 20250318 120000 121163235 2320 2320 2320 2320 0
416 20250318 115900 121163235 2320 2320 2320 2320 10
417 20250318 115800 121140035 2315 2315 2315 2315 0
418 20250318 115700 121140035 2315 2315 2315 2315 2
419 20250318 115600 121135405 2320 2320 2320 2320 0
420 20250318 115500 121135405 2320 2320 2320 2320 0
421 20250318 115400 121135405 2320 2320 2320 2320 0
422 20250318 115300 121135405 2320 2320 2320 2320 0
423 20250318 115200 121135405 2320 2320 2320 2320 0
424 20250318 115100 121135405 2320 2320 2320 2320 0
425 20250318 115000 121135405 2320 2320 2320 2320 0
426 20250318 114900 121135405 2320 2320 2320 2320 14
427 20250318 114800 121102925 2315 2315 2315 2315 0
428 20250318 114700 121102925 2315 2315 2315 2315 1
429 20250318 114600 121100610 2320 2320 2320 2320 0
430 20250318 114500 121100610 2320 2320 2320 2320 0
431 20250318 114400 121100610 2320 2320 2320 2320 8
432 20250318 114300 121082050 2320 2320 2320 2320 0
433 20250318 114200 121082050 2320 2320 2320 2320 0
434 20250318 114100 121082050 2320 2320 2320 2320 0
435 20250318 114000 121082050 2320 2320 2320 2320 0
436 20250318 113900 121082050 2320 2320 2320 2320 0
437 20250318 113800 121082050 2320 2320 2320 2320 0
438 20250318 113700 121082050 2320 2320 2320 2320 0
439 20250318 113600 121082050 2320 2320 2320 2320 0
440 20250318 113500 121082050 2320 2310 2320 2310 24
441 20250318 113400 121026600 2320 2320 2320 2320 0
442 20250318 113300 121026600 2320 2320 2320 2320 0
443 20250318 113200 121026600 2320 2320 2320 2320 0
444 20250318 113100 121026600 2320 2320 2320 2320 531
445 20250318 113000 119794680 2320 2320 2320 2320 10
446 20250318 112900 119771480 2320 2320 2320 2320 0
447 20250318 112800 119771480 2320 2320 2320 2320 65
448 20250318 112700 119620680 2305 2305 2305 2305 0
449 20250318 112600 119620680 2305 2305 2305 2305 0
450 20250318 112500 119620680 2305 2305 2305 2305 0
451 20250318 112400 119620680 2305 2305 2305 2305 0
452 20250318 112300 119620680 2305 2305 2305 2305 0
453 20250318 112200 119620680 2305 2305 2305 2305 0
454 20250318 112100 119620680 2305 2305 2305 2305 0
455 20250318 112000 119620680 2305 2310 2310 2305 925
456 20250318 111900 117485700 2315 2315 2315 2315 0
457 20250318 111800 117485700 2315 2330 2330 2315 102
458 20250318 111700 117249555 2315 2315 2315 2315 928
459 20250318 111600 115101235 2315 2315 2315 2315 0
460 20250318 111500 115101235 2315 2315 2315 2315 0
461 20250318 111400 115101235 2315 2315 2315 2315 531
462 20250318 111300 113871970 2310 2310 2310 2310 0
463 20250318 111200 113871970 2310 2310 2310 2310 0
464 20250318 111100 113871970 2310 2310 2310 2310 0
465 20250318 111000 113871970 2310 2310 2310 2310 0
466 20250318 110900 113871970 2310 2315 2315 2310 61
467 20250318 110800 113731055 2310 2310 2310 2310 0
468 20250318 110700 113731055 2310 2315 2315 2310 681
469 20250318 110600 112154545 2315 2315 2315 2315 0
470 20250318 110500 112154545 2315 2315 2315 2315 393
471 20250318 110400 111244750 2315 2315 2315 2315 0
472 20250318 110300 111244750 2315 2315 2315 2315 0
473 20250318 110200 111244750 2315 2315 2315 2315 0
474 20250318 110100 111244750 2315 2315 2315 2315 2
475 20250318 110000 111240120 2315 2315 2315 2315 1
476 20250318 105900 111237805 2315 2315 2315 2315 0
477 20250318 105800 111237805 2315 2330 2330 2315 1010
478 20250318 105700 108899315 2315 2315 2315 2315 0
479 20250318 105600 108899315 2315 2315 2315 2315 0
480 20250318 105500 108899315 2315 2315 2315 2315 0
481 20250318 105400 108899315 2315 2315 2315 2315 0
482 20250318 105300 108899315 2315 2315 2315 2315 0
483 20250318 105200 108899315 2315 2315 2315 2315 0
484 20250318 105100 108899315 2315 2315 2315 2315 0
485 20250318 105000 108899315 2315 2315 2315 2315 0
486 20250318 104900 108899315 2315 2315 2315 2315 0
487 20250318 104800 108899315 2315 2315 2315 2315 0
488 20250318 104700 108899315 2315 2315 2315 2315 0
489 20250318 104600 108899315 2315 2315 2315 2315 57
490 20250318 104500 108767360 2330 2330 2330 2330 0
491 20250318 104400 108767360 2330 2330 2330 2330 0
492 20250318 104300 108767360 2330 2330 2330 2330 529
493 20250318 104200 107534790 2330 2330 2330 2330 0
494 20250318 104100 107534790 2330 2330 2330 2330 0
495 20250318 104000 107534790 2330 2330 2330 2330 0
496 20250318 103900 107534790 2330 2330 2330 2330 0
497 20250318 103800 107534790 2330 2330 2330 2330 10
498 20250318 103700 107511490 2330 2330 2330 2330 1030
499 20250318 103600 105111590 2330 2330 2330 2330 0
500 20250318 103500 105111590 2330 2330 2330 2330 0
501 20250318 103400 105111590 2330 2330 2330 2330 0
502 20250318 103300 105111590 2330 2330 2330 2330 0
503 20250318 103200 105111590 2330 2330 2330 2330 210
504 20250318 103100 104622290 2320 2320 2320 2320 0
505 20250318 103000 104622290 2320 2320 2320 2320 1069
506 20250318 102900 102142210 2320 2320 2320 2320 0
507 20250318 102800 102142210 2320 2310 2320 2310 1116
508 20250318 102700 99553590 2320 2320 2320 2320 2
509 20250318 102600 99548950 2320 2320 2320 2320 0
510 20250318 102500 99548950 2320 2320 2320 2320 0
511 20250318 102400 99548950 2320 2320 2320 2320 165
512 20250318 102300 99166150 2320 2310 2320 2305 6101
513 20250318 102200 85103105 2320 2320 2320 2320 0
514 20250318 102100 85103105 2320 2320 2320 2320 0
515 20250318 102000 85103105 2320 2320 2320 2320 31
516 20250318 101900 85031185 2320 2320 2320 2320 0
517 20250318 101800 85031185 2320 2320 2320 2320 10
518 20250318 101700 85007985 2320 2320 2320 2320 0
519 20250318 101600 85007985 2320 2320 2320 2320 0
520 20250318 101500 85007985 2320 2320 2320 2320 0
521 20250318 101400 85007985 2320 2320 2320 2320 0
522 20250318 101300 85007985 2320 2320 2320 2320 2
523 20250318 101200 85003345 2320 2320 2320 2320 9
524 20250318 101100 84982465 2320 2320 2320 2320 1
525 20250318 101000 84980145 2320 2320 2320 2320 23
526 20250318 100900 84926785 2320 2320 2320 2320 0
527 20250318 100800 84926785 2320 2320 2320 2320 1
528 20250318 100700 84924465 2320 2310 2320 2305 812
529 20250318 100600 83051155 2320 2320 2320 2320 0
530 20250318 100500 83051155 2320 2320 2320 2320 2000
531 20250318 100400 78411155 2315 2315 2315 2315 0
532 20250318 100300 78411155 2315 2315 2315 2315 80
533 20250318 100200 78225955 2320 2315 2320 2315 455
534 20250318 100100 77172605 2315 2315 2315 2315 1
535 20250318 100000 77170290 2320 2320 2320 2320 28
536 20250318 095900 77105330 2320 2320 2320 2320 431
537 20250318 095800 76105410 2320 2320 2320 2320 0
538 20250318 095700 76105410 2320 2320 2320 2320 0
539 20250318 095600 76105410 2320 2320 2320 2320 100
540 20250318 095500 75873410 2320 2320 2320 2320 0
541 20250318 095400 75873410 2320 2320 2320 2320 0
542 20250318 095300 75873410 2320 2320 2320 2320 1
543 20250318 095200 75871090 2315 2315 2315 2315 8
544 20250318 095100 75852570 2310 2310 2310 2310 0
545 20250318 095000 75852570 2310 2310 2310 2310 2238
546 20250318 094900 70682790 2320 2320 2320 2320 0
547 20250318 094800 70682790 2320 2320 2320 2320 0
548 20250318 094700 70682790 2320 2320 2320 2320 0
549 20250318 094600 70682790 2320 2320 2320 2320 0
550 20250318 094500 70682790 2320 2320 2320 2320 0
551 20250318 094400 70682790 2320 2310 2320 2300 9981
552 20250318 094300 47681510 2320 2310 2320 2310 75
553 20250318 094200 47508200 2310 2310 2310 2310 47
554 20250318 094100 47399630 2320 2320 2320 2320 1
555 20250318 094000 47397310 2310 2310 2310 2310 4200
556 20250318 093900 37695310 2320 2320 2320 2320 0
557 20250318 093800 37695310 2320 2320 2320 2320 0
558 20250318 093700 37695310 2320 2320 2320 2320 12
559 20250318 093600 37667470 2320 2320 2320 2320 2
560 20250318 093500 37662830 2320 2320 2320 2320 3
561 20250318 093400 37655870 2320 2320 2320 2320 5
562 20250318 093300 37644270 2320 2320 2320 2320 8
563 20250318 093200 37625710 2310 2315 2320 2310 3230
564 20250318 093100 30164230 2320 2320 2320 2315 47
565 20250318 093000 30055235 2315 2320 2320 2315 1179
566 20250318 092900 27325200 2315 2315 2315 2315 2700
567 20250318 092800 21074700 2315 2315 2315 2315 0
568 20250318 092700 21074700 2315 2320 2320 2315 51
569 20250318 092600 20956385 2320 2320 2320 2320 3
570 20250318 092500 20949425 2320 2320 2320 2320 57
571 20250318 092400 20817185 2330 2330 2330 2330 0
572 20250318 092300 20817185 2330 2330 2330 2330 0
573 20250318 092200 20817185 2330 2330 2330 2330 5
574 20250318 092100 20805535 2320 2320 2320 2320 1
575 20250318 092000 20803215 2325 2325 2325 2325 202
576 20250318 091900 20333565 2330 2330 2330 2330 0
577 20250318 091800 20333565 2330 2330 2330 2330 0
578 20250318 091700 20333565 2330 2330 2330 2330 1
579 20250318 091600 20331235 2320 2320 2320 2320 0
580 20250318 091500 20331235 2320 2320 2320 2320 581
581 20250318 091400 18983315 2325 2325 2325 2325 0
582 20250318 091300 18983315 2325 2320 2325 2320 434
583 20250318 091200 17974290 2320 2320 2320 2320 246
584 20250318 091100 17403570 2320 2320 2320 2320 0
585 20250318 091000 17403570 2320 2320 2320 2320 14
586 20250318 090900 17371090 2320 2320 2320 2320 38
587 20250318 090800 17282930 2325 2325 2325 2325 0
588 20250318 090700 17282930 2325 2315 2325 2315 3
589 20250318 090600 17275975 2315 2320 2320 2315 3329
590 20250318 090500 9567740 2315 2320 2320 2315 2000
591 20250318 090400 4937585 2320 2325 2325 2320 2001
592 20250318 090300 293735 2330 2330 2330 2330 26
593 20250318 090200 233155 2335 2335 2335 2335 30
594 20250318 090100 163105 2335 2335 2335 2335 1
595 20250318 090000 160770 2330 2330 2330 2330 69

1
009180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,28155825,0,66166188750,0.00
20250313,0,28155825,0,65743851375,0.00
20250312,0,28155825,0,66025409625,0.00
20250311,0,28155825,0,65603072250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 28155825 0 66166188750 0.00
3 20250313 0 28155825 0 65743851375 0.00
4 20250312 0 28155825 0 66025409625 0.00
5 20250311 0 28155825 0 65603072250 0.00