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

596
009680/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185400,367053715,9290,9290,9290,9290,245
20250318,185300,367053715,9290,9290,9290,9290,0
20250318,185200,367053715,9290,9290,9290,9290,0
20250318,185100,367053715,9290,9290,9290,9290,0
20250318,185000,367053715,9290,9290,9290,9290,0
20250318,184900,367053715,9290,9290,9290,9290,0
20250318,184800,367053715,9290,9290,9290,9290,0
20250318,184700,367053715,9290,9290,9290,9290,0
20250318,184600,367053715,9290,9290,9290,9290,0
20250318,184500,367053715,9290,9290,9290,9290,0
20250318,184400,367053715,9290,9290,9290,9290,0
20250318,184300,367053715,9290,9290,9290,9290,0
20250318,184200,367053715,9290,9290,9290,9290,0
20250318,184100,367053715,9290,9290,9290,9290,0
20250318,184000,367053715,9290,9290,9290,9290,0
20250318,183900,367053715,9290,9290,9290,9290,0
20250318,183800,367053715,9290,9290,9290,9290,0
20250318,183700,367053715,9290,9290,9290,9290,0
20250318,183600,367053715,9290,9290,9290,9290,0
20250318,183500,367053715,9290,9290,9290,9290,0
20250318,183400,367053715,9290,9290,9290,9290,0
20250318,183300,367053715,9290,9290,9290,9290,0
20250318,183200,367053715,9290,9290,9290,9290,0
20250318,183100,367053715,9290,9290,9290,9290,0
20250318,183000,367053715,9290,9290,9290,9290,0
20250318,182900,367053715,9290,9290,9290,9290,0
20250318,182800,367053715,9290,9290,9290,9290,0
20250318,182700,367053715,9290,9290,9290,9290,0
20250318,182600,367053715,9290,9290,9290,9290,0
20250318,182500,367053715,9290,9290,9290,9290,0
20250318,182400,367053715,9290,9290,9290,9290,245
20250318,182300,367053715,9290,9290,9290,9290,0
20250318,182200,367053715,9290,9290,9290,9290,0
20250318,182100,367053715,9290,9290,9290,9290,0
20250318,182000,367053715,9290,9290,9290,9290,0
20250318,181900,367053715,9290,9290,9290,9290,0
20250318,181800,367053715,9290,9290,9290,9290,0
20250318,181700,367053715,9290,9290,9290,9290,0
20250318,181600,367053715,9290,9290,9290,9290,0
20250318,181500,367053715,9290,9290,9290,9290,0
20250318,181400,367053715,9290,9290,9290,9290,0
20250318,181300,367053715,9290,9290,9290,9290,0
20250318,181200,367053715,9290,9290,9290,9290,0
20250318,181100,367053715,9290,9290,9290,9290,0
20250318,181000,367053715,9290,9290,9290,9290,0
20250318,180900,367053715,9290,9290,9290,9290,0
20250318,180800,367053715,9290,9290,9290,9290,0
20250318,180700,367053715,9290,9290,9290,9290,0
20250318,180600,367053715,9290,9290,9290,9290,0
20250318,180500,367053715,9290,9290,9290,9290,0
20250318,180400,367053715,9290,9290,9290,9290,0
20250318,180300,367053715,9290,9290,9290,9290,0
20250318,180200,367053715,9290,9290,9290,9290,0
20250318,180100,367053715,9290,9290,9290,9290,0
20250318,180000,367053715,9290,9290,9290,9290,0
20250318,175900,367053715,9290,9290,9290,9290,0
20250318,175800,367053715,9290,9290,9290,9290,0
20250318,175700,367053715,9290,9290,9290,9290,0
20250318,175600,367053715,9290,9290,9290,9290,0
20250318,175500,367053715,9290,9290,9290,9290,0
20250318,175400,367053715,9290,9290,9290,9290,245
20250318,175300,367053715,9290,9290,9290,9290,0
20250318,175200,367053715,9290,9290,9290,9290,0
20250318,175100,367053715,9290,9290,9290,9290,0
20250318,175000,367053715,9290,9290,9290,9290,0
20250318,174900,367053715,9290,9290,9290,9290,0
20250318,174800,367053715,9290,9290,9290,9290,0
20250318,174700,367053715,9290,9290,9290,9290,0
20250318,174600,367053715,9290,9290,9290,9290,0
20250318,174500,367053715,9290,9290,9290,9290,0
20250318,174400,367053715,9290,9290,9290,9290,0
20250318,174300,367053715,9290,9290,9290,9290,0
20250318,174200,367053715,9290,9290,9290,9290,0
20250318,174100,367053715,9290,9290,9290,9290,0
20250318,174000,367053715,9290,9290,9290,9290,0
20250318,173900,367053715,9290,9290,9290,9290,0
20250318,173800,367053715,9290,9290,9290,9290,0
20250318,173700,367053715,9290,9290,9290,9290,0
20250318,173600,367053715,9290,9290,9290,9290,0
20250318,173500,367053715,9290,9290,9290,9290,0
20250318,173400,367053715,9290,9290,9290,9290,0
20250318,173300,367053715,9290,9290,9290,9290,0
20250318,173200,367053715,9290,9290,9290,9290,0
20250318,173100,367053715,9290,9290,9290,9290,0
20250318,173000,367053715,9290,9290,9290,9290,0
20250318,172900,367053715,9290,9290,9290,9290,0
20250318,172800,367053715,9290,9290,9290,9290,0
20250318,172700,367053715,9290,9290,9290,9290,0
20250318,172600,367053715,9290,9290,9290,9290,0
20250318,172500,367053715,9290,9290,9290,9290,0
20250318,172400,367053715,9290,9290,9290,9290,245
20250318,172300,367053715,9290,9290,9290,9290,0
20250318,172200,367053715,9290,9290,9290,9290,0
20250318,172100,367053715,9290,9290,9290,9290,0
20250318,172000,367053715,9290,9290,9290,9290,0
20250318,171900,367053715,9290,9290,9290,9290,0
20250318,171800,367053715,9290,9290,9290,9290,0
20250318,171700,367053715,9290,9290,9290,9290,0
20250318,171600,367053715,9290,9290,9290,9290,0
20250318,171500,367053715,9290,9290,9290,9290,0
20250318,171400,367053715,9290,9290,9290,9290,0
20250318,171300,367053715,9290,9290,9290,9290,0
20250318,171200,367053715,9290,9290,9290,9290,0
20250318,171100,367053715,9290,9290,9290,9290,0
20250318,171000,367053715,9290,9290,9290,9290,0
20250318,170900,367053715,9290,9290,9290,9290,0
20250318,170800,367053715,9290,9290,9290,9290,0
20250318,170700,367053715,9290,9290,9290,9290,0
20250318,170600,367053715,9290,9290,9290,9290,0
20250318,170500,367053715,9290,9290,9290,9290,0
20250318,170400,367053715,9290,9290,9290,9290,0
20250318,170300,367053715,9290,9290,9290,9290,0
20250318,170200,367053715,9290,9290,9290,9290,0
20250318,170100,367053715,9290,9290,9290,9290,0
20250318,170000,367053715,9290,9290,9290,9290,0
20250318,165900,367053715,9290,9290,9290,9290,0
20250318,165800,367053715,9290,9290,9290,9290,0
20250318,165700,367053715,9290,9290,9290,9290,0
20250318,165600,367053715,9290,9290,9290,9290,0
20250318,165500,367053715,9290,9290,9290,9290,0
20250318,165400,367053715,9290,9290,9290,9290,245
20250318,165300,367053715,9290,9290,9290,9290,0
20250318,165200,367053715,9290,9290,9290,9290,0
20250318,165100,367053715,9290,9290,9290,9290,0
20250318,165000,367053715,9290,9290,9290,9290,0
20250318,164900,367053715,9290,9290,9290,9290,0
20250318,164800,367053715,9290,9290,9290,9290,0
20250318,164700,367053715,9290,9290,9290,9290,0
20250318,164600,367053715,9290,9290,9290,9290,0
20250318,164500,367053715,9290,9290,9290,9290,0
20250318,164400,367053715,9290,9290,9290,9290,0
20250318,164300,367053715,9290,9290,9290,9290,0
20250318,164200,367053715,9290,9290,9290,9290,0
20250318,164100,367053715,9290,9290,9290,9290,0
20250318,164000,367053715,9290,9290,9290,9290,0
20250318,163900,367053715,9290,9290,9290,9290,0
20250318,163800,367053715,9290,9290,9290,9290,0
20250318,163700,367053715,9290,9290,9290,9290,0
20250318,163600,367053715,9290,9290,9290,9290,0
20250318,163500,367053715,9290,9290,9290,9290,0
20250318,163400,367053715,9290,9290,9290,9290,0
20250318,163300,367053715,9290,9290,9290,9290,0
20250318,163200,367053715,9290,9290,9290,9290,0
20250318,163100,367053715,9290,9290,9290,9290,0
20250318,163000,367053715,9290,9290,9290,9290,0
20250318,162900,367053715,9290,9290,9290,9290,0
20250318,162800,367053715,9290,9290,9290,9290,0
20250318,162700,367053715,9290,9290,9290,9290,0
20250318,162600,367053715,9290,9290,9290,9290,0
20250318,162500,367053715,9290,9290,9290,9290,0
20250318,162400,367053715,9290,9290,9290,9290,245
20250318,162300,367053715,9290,9290,9290,9290,0
20250318,162200,367053715,9290,9290,9290,9290,0
20250318,162100,367053715,9290,9290,9290,9290,0
20250318,162000,367053715,9290,9290,9290,9290,0
20250318,161900,367053715,9290,9290,9290,9290,0
20250318,161800,367053715,9290,9290,9290,9290,0
20250318,161700,367053715,9290,9290,9290,9290,0
20250318,161600,367053715,9290,9290,9290,9290,0
20250318,161500,367053715,9290,9290,9290,9290,0
20250318,161400,367053715,9290,9290,9290,9290,0
20250318,161300,367053715,9290,9290,9290,9290,0
20250318,161200,367053715,9290,9290,9290,9290,0
20250318,161100,367053715,9290,9290,9290,9290,0
20250318,161000,367053715,9290,9290,9290,9290,0
20250318,160900,367053715,9290,9290,9290,9290,0
20250318,160800,367053715,9290,9290,9290,9290,0
20250318,160700,367053715,9290,9290,9290,9290,0
20250318,160600,367053715,9290,9290,9290,9290,0
20250318,160500,367053715,9290,9290,9290,9290,0
20250318,160400,367053715,9290,9290,9290,9290,0
20250318,160300,367053715,9290,9290,9290,9290,0
20250318,160200,367053715,9290,9290,9290,9290,0
20250318,160100,367053715,9290,9290,9290,9290,0
20250318,160000,367053715,9290,9290,9290,9290,0
20250318,155900,367053715,9290,9290,9290,9290,0
20250318,155800,367053715,9290,9290,9290,9290,0
20250318,155700,367053715,9290,9290,9290,9290,0
20250318,155600,367053715,9290,9290,9290,9290,0
20250318,155500,367053715,9290,9290,9290,9290,0
20250318,155400,367053715,9290,9290,9290,9290,245
20250318,155300,367053715,9290,9290,9290,9290,0
20250318,155200,367053715,9290,9290,9290,9290,0
20250318,155100,367053715,9290,9290,9290,9290,0
20250318,155000,367053715,9290,9290,9290,9290,0
20250318,154900,367053715,9290,9290,9290,9290,0
20250318,154800,367053715,9290,9290,9290,9290,0
20250318,154700,367053715,9290,9290,9290,9290,0
20250318,154600,367053715,9290,9290,9290,9290,0
20250318,154500,367053715,9290,9290,9290,9290,0
20250318,154400,367053715,9290,9290,9290,9290,0
20250318,154300,367053715,9290,9290,9290,9290,0
20250318,154200,367053715,9290,9290,9290,9290,0
20250318,154100,367053715,9290,9290,9290,9290,0
20250318,154000,367053715,9290,9290,9290,9290,0
20250318,153900,367053715,9290,9290,9290,9290,0
20250318,153800,367053715,9290,9290,9290,9290,0
20250318,153700,367053715,9290,9290,9290,9290,0
20250318,153600,367053715,9290,9290,9290,9290,0
20250318,153500,367053715,9290,9290,9290,9290,0
20250318,153400,367053715,9290,9290,9290,9290,0
20250318,153300,367053715,9290,9290,9290,9290,0
20250318,153200,367053715,9290,9290,9290,9290,0
20250318,153100,367053715,9290,9290,9290,9290,0
20250318,153000,367053715,9290,9290,9290,9290,245
20250318,152900,364777665,9230,9230,9230,9230,0
20250318,152800,364777665,9230,9230,9230,9230,0
20250318,152700,364777665,9230,9230,9230,9230,0
20250318,152600,364777665,9230,9230,9230,9230,0
20250318,152500,364777665,9230,9230,9230,9230,0
20250318,152400,364777665,9230,9230,9230,9230,0
20250318,152300,364777665,9230,9230,9230,9230,0
20250318,152200,364777665,9230,9230,9230,9230,0
20250318,152100,364777665,9230,9230,9230,9230,0
20250318,152000,364777665,9230,9230,9230,9230,0
20250318,151900,364777665,9230,9210,9230,9210,131
20250318,151800,363570585,9210,9220,9230,9210,134
20250318,151700,362335215,9220,9230,9230,9220,16
20250318,151600,362187585,9210,9205,9210,9205,14
20250318,151500,362058650,9210,9210,9210,9200,128
20250318,151400,360880040,9210,9200,9210,9200,45
20250318,151300,360465850,9200,9200,9200,9200,25
20250318,151200,360235850,9210,9200,9210,9200,349
20250318,151100,357025020,9210,9210,9210,9200,253
20250318,151000,354696570,9210,9220,9220,9210,980
20250318,150900,345669740,9220,9220,9220,9220,43
20250318,150800,345273280,9225,9225,9225,9225,1
20250318,150700,345264055,9225,9225,9225,9225,10
20250318,150600,345171805,9230,9230,9230,9230,141
20250318,150500,343870375,9240,9240,9240,9240,1
20250318,150400,343861135,9240,9240,9240,9240,0
20250318,150300,343861135,9240,9245,9245,9240,17
20250318,150200,343704050,9240,9240,9240,9240,3
20250318,150100,343676330,9240,9240,9240,9240,0
20250318,150000,343676330,9240,9240,9240,9240,21
20250318,145900,343482290,9240,9240,9240,9240,0
20250318,145800,343482290,9240,9240,9240,9240,0
20250318,145700,343482290,9240,9240,9240,9240,28
20250318,145600,343223570,9240,9240,9240,9240,0
20250318,145500,343223570,9240,9240,9240,9240,0
20250318,145400,343223570,9240,9240,9240,9240,0
20250318,145300,343223570,9240,9240,9240,9240,1
20250318,145200,343214330,9230,9230,9230,9230,0
20250318,145100,343214330,9230,9230,9230,9230,21
20250318,145000,343020500,9230,9230,9230,9230,28
20250318,144900,342762060,9230,9230,9230,9220,29
20250318,144800,342494510,9230,9230,9230,9230,240
20250318,144700,340279310,9230,9230,9230,9230,0
20250318,144600,340279310,9230,9230,9230,9230,0
20250318,144500,340279310,9230,9230,9230,9230,29
20250318,144400,340011640,9230,9230,9230,9230,30
20250318,144300,339734740,9220,9230,9235,9220,175
20250318,144200,338120770,9230,9230,9230,9230,519
20250318,144100,333330400,9220,9230,9230,9220,184
20250318,144000,331632110,9240,9270,9270,9240,2757
20250318,143900,306142360,9270,9270,9270,9270,0
20250318,143800,306142360,9270,9270,9270,9270,0
20250318,143700,306142360,9270,9260,9270,9260,1191
20250318,143600,295111070,9260,9260,9260,9260,622
20250318,143500,289351350,9260,9260,9260,9260,780
20250318,143400,282128550,9250,9250,9250,9250,0
20250318,143300,282128550,9250,9250,9250,9250,1
20250318,143200,282119300,9250,9250,9250,9250,0
20250318,143100,282119300,9250,9250,9250,9250,0
20250318,143000,282119300,9250,9240,9250,9240,143
20250318,142900,280796570,9250,9250,9250,9240,212
20250318,142800,278835710,9240,9240,9240,9240,105
20250318,142700,277865510,9240,9250,9250,9240,317
20250318,142600,274933750,9250,9250,9260,9250,47
20250318,142500,274498950,9250,9250,9250,9250,42
20250318,142400,274110450,9250,9250,9250,9250,56
20250318,142300,273592450,9250,9250,9250,9250,42
20250318,142200,273203950,9250,9250,9250,9250,79
20250318,142100,272473200,9250,9250,9250,9250,56
20250318,142000,271955200,9250,9250,9250,9250,42
20250318,141900,271566700,9250,9250,9250,9250,42
20250318,141800,271178200,9260,9260,9260,9260,549
20250318,141700,266094460,9260,9260,9260,9260,42
20250318,141600,265705540,9270,9270,9270,9270,45
20250318,141500,265288390,9270,9270,9270,9270,556
20250318,141400,260134270,9270,9270,9270,9270,642
20250318,141300,254182930,9270,9280,9280,9270,1275
20250318,141200,242355230,9280,9280,9290,9280,679
20250318,141100,236052110,9280,9280,9280,9280,54
20250318,141000,235550990,9280,9280,9280,9270,352
20250318,140900,232284580,9290,9300,9300,9290,389
20250318,140800,228667570,9300,9300,9300,9300,45
20250318,140700,228249070,9310,9310,9310,9310,0
20250318,140600,228249070,9310,9310,9310,9310,0
20250318,140500,228249070,9310,9310,9310,9310,1310
20250318,140400,216052970,9320,9320,9320,9320,200
20250318,140300,214188970,9320,9320,9320,9320,6
20250318,140200,214133050,9330,9330,9330,9330,1
20250318,140100,214123720,9330,9330,9330,9330,0
20250318,140000,214123720,9330,9330,9330,9330,0
20250318,135900,214123720,9330,9330,9330,9330,0
20250318,135800,214123720,9330,9330,9330,9330,0
20250318,135700,214123720,9330,9330,9330,9330,0
20250318,135600,214123720,9330,9330,9330,9330,0
20250318,135500,214123720,9330,9330,9330,9330,0
20250318,135400,214123720,9330,9330,9330,9330,0
20250318,135300,214123720,9330,9340,9340,9330,68
20250318,135200,213489180,9330,9330,9330,9330,0
20250318,135100,213489180,9330,9330,9330,9330,0
20250318,135000,213489180,9330,9330,9330,9330,0
20250318,134900,213489180,9330,9330,9330,9330,57
20250318,134800,212957370,9320,9320,9320,9320,0
20250318,134700,212957370,9320,9320,9320,9320,0
20250318,134600,212957370,9320,9320,9320,9320,0
20250318,134500,212957370,9320,9320,9320,9320,0
20250318,134400,212957370,9320,9320,9320,9320,0
20250318,134300,212957370,9320,9320,9320,9320,0
20250318,134200,212957370,9320,9320,9320,9320,2
20250318,134100,212938730,9330,9330,9330,9330,1
20250318,134000,212929400,9320,9320,9320,9320,0
20250318,133900,212929400,9320,9320,9320,9320,0
20250318,133800,212929400,9320,9320,9320,9320,0
20250318,133700,212929400,9320,9320,9320,9320,0
20250318,133600,212929400,9320,9320,9320,9320,0
20250318,133500,212929400,9320,9320,9320,9320,0
20250318,133400,212929400,9320,9320,9320,9320,0
20250318,133300,212929400,9320,9340,9340,9320,1267
20250318,133200,201114560,9340,9340,9340,9340,0
20250318,133100,201114560,9340,9335,9340,9335,83
20250318,133000,200339345,9330,9330,9330,9330,0
20250318,132900,200339345,9330,9330,9330,9330,0
20250318,132800,200339345,9330,9330,9330,9330,0
20250318,132700,200339345,9330,9330,9330,9330,0
20250318,132600,200339345,9330,9330,9330,9330,21
20250318,132500,200143415,9340,9340,9340,9340,0
20250318,132400,200143415,9340,9340,9340,9340,0
20250318,132300,200143415,9340,9340,9340,9340,1256
20250318,132200,188412375,9350,9350,9350,9350,0
20250318,132100,188412375,9350,9350,9350,9350,0
20250318,132000,188412375,9350,9350,9350,9350,0
20250318,131900,188412375,9350,9350,9350,9350,0
20250318,131800,188412375,9350,9350,9350,9350,0
20250318,131700,188412375,9350,9350,9350,9350,0
20250318,131600,188412375,9350,9350,9350,9350,0
20250318,131500,188412375,9350,9350,9350,9350,0
20250318,131400,188412375,9350,9350,9350,9350,0
20250318,131300,188412375,9350,9350,9350,9350,0
20250318,131200,188412375,9350,9350,9350,9350,0
20250318,131100,188412375,9350,9350,9350,9350,0
20250318,131000,188412375,9350,9350,9350,9350,0
20250318,130900,188412375,9350,9350,9350,9350,0
20250318,130800,188412375,9350,9350,9350,9350,0
20250318,130700,188412375,9350,9350,9350,9350,0
20250318,130600,188412375,9350,9350,9350,9350,0
20250318,130500,188412375,9350,9350,9350,9350,11
20250318,130400,188309525,9350,9350,9350,9350,0
20250318,130300,188309525,9350,9350,9350,9350,20
20250318,130200,188122525,9340,9340,9340,9340,0
20250318,130100,188122525,9340,9340,9340,9340,0
20250318,130000,188122525,9340,9340,9340,9340,12
20250318,125900,188010445,9340,9340,9340,9340,0
20250318,125800,188010445,9340,9340,9340,9340,12
20250318,125700,187898365,9340,9340,9340,9340,12
20250318,125600,187786285,9350,9350,9350,9350,0
20250318,125500,187786285,9350,9340,9350,9340,19
20250318,125400,187608755,9340,9340,9340,9340,12
20250318,125300,187496675,9340,9340,9340,9340,0
20250318,125200,187496675,9340,9340,9340,9340,12
20250318,125100,187384595,9340,9340,9340,9340,12
20250318,125000,187272515,9350,9350,9350,9350,206
20250318,124900,185346415,9350,9350,9350,9350,1312
20250318,124800,173079215,9350,9350,9350,9350,12
20250318,124700,172967015,9350,9350,9350,9350,0
20250318,124600,172967015,9350,9350,9350,9350,12
20250318,124500,172854815,9350,9350,9350,9350,12
20250318,124400,172742615,9350,9350,9350,9350,0
20250318,124300,172742615,9350,9350,9350,9350,12
20250318,124200,172630415,9350,9350,9350,9350,11
20250318,124100,172527565,9350,9350,9350,9350,0
20250318,124000,172527565,9350,9350,9350,9350,13
20250318,123900,172406015,9350,9350,9350,9350,12
20250318,123800,172293815,9360,9360,9360,9360,149
20250318,123700,170899175,9360,9370,9370,9350,191
20250318,123600,169111545,9360,9360,9360,9360,12
20250318,123500,168999225,9350,9350,9350,9350,0
20250318,123400,168999225,9350,9350,9350,9350,12
20250318,123300,168887025,9370,9350,9370,9350,27
20250318,123200,168634275,9350,9360,9360,9350,400
20250318,123100,164892785,9360,9360,9360,9360,12
20250318,123000,164780465,9360,9360,9360,9360,12
20250318,122900,164668145,9370,9370,9370,9370,0
20250318,122800,164668145,9370,9370,9370,9370,84
20250318,122700,163881065,9370,9360,9370,9360,22
20250318,122600,163675045,9360,9360,9360,9360,0
20250318,122500,163675045,9360,9360,9360,9360,12
20250318,122400,163562725,9360,9360,9360,9360,12
20250318,122300,163450405,9360,9360,9360,9360,0
20250318,122200,163450405,9360,9360,9360,9360,12
20250318,122100,163338085,9360,9360,9360,9360,12
20250318,122000,163225765,9360,9360,9360,9360,0
20250318,121900,163225765,9360,9360,9360,9360,12
20250318,121800,163113445,9360,9360,9360,9360,12
20250318,121700,163001125,9360,9360,9360,9360,13
20250318,121600,162879445,9360,9360,9360,9360,12
20250318,121500,162767125,9360,9360,9360,9360,12
20250318,121400,162654805,9370,9360,9370,9360,145
20250318,121300,161297055,9360,9360,9360,9360,3
20250318,121200,161268975,9360,9360,9360,9360,12
20250318,121100,161156655,9360,9360,9360,9360,0
20250318,121000,161156655,9360,9360,9360,9360,12
20250318,120900,161044335,9370,9370,9370,9370,9
20250318,120800,160960005,9370,9370,9370,9370,0
20250318,120700,160960005,9370,9370,9370,9370,12
20250318,120600,160847565,9380,9370,9380,9370,22
20250318,120500,160641325,9370,9370,9370,9370,19
20250318,120400,160463295,9370,9370,9380,9360,84
20250318,120300,159676295,9370,9350,9370,9340,1884
20250318,120200,142062595,9350,9350,9350,9350,0
20250318,120100,142062595,9350,9350,9350,9350,12
20250318,120000,141950395,9350,9350,9350,9350,12
20250318,115900,141838195,9360,9360,9360,9360,0
20250318,115800,141838195,9360,9350,9360,9350,18
20250318,115700,141669835,9350,9350,9350,9350,18
20250318,115600,141501535,9350,9350,9350,9350,0
20250318,115500,141501535,9350,9350,9350,9350,12
20250318,115400,141389335,9350,9350,9350,9350,12
20250318,115300,141277135,9360,9360,9360,9360,0
20250318,115200,141277135,9360,9360,9360,9360,6
20250318,115100,141220975,9360,9360,9360,9360,13
20250318,115000,141099295,9360,9360,9360,9360,11
20250318,114900,140996335,9350,9350,9350,9350,11
20250318,114800,140893485,9350,9350,9350,9350,0
20250318,114700,140893485,9350,9350,9350,9350,1
20250318,114600,140884135,9360,9360,9360,9360,0
20250318,114500,140884135,9360,9360,9360,9360,0
20250318,114400,140884135,9360,9360,9360,9360,62
20250318,114300,140303815,9360,9360,9360,9360,0
20250318,114200,140303815,9360,9360,9360,9360,0
20250318,114100,140303815,9360,9360,9360,9360,0
20250318,114000,140303815,9360,9360,9360,9360,0
20250318,113900,140303815,9360,9360,9360,9360,0
20250318,113800,140303815,9360,9360,9360,9360,0
20250318,113700,140303815,9360,9360,9360,9360,0
20250318,113600,140303815,9360,9360,9360,9360,0
20250318,113500,140303815,9360,9360,9360,9360,11
20250318,113400,140200855,9350,9350,9350,9350,12
20250318,113300,140088655,9350,9350,9350,9350,0
20250318,113200,140088655,9350,9350,9350,9350,12
20250318,113100,139976455,9350,9350,9350,9350,12
20250318,113000,139864255,9370,9370,9370,9370,12
20250318,112900,139751815,9360,9350,9360,9350,277
20250318,112800,137159215,9350,9350,9350,9350,0
20250318,112700,137159215,9350,9350,9350,9350,12
20250318,112600,137047015,9360,9360,9360,9360,4
20250318,112500,137009575,9360,9360,9360,9360,0
20250318,112400,137009575,9360,9360,9360,9360,12
20250318,112300,136897255,9360,9360,9360,9360,18
20250318,112200,136728775,9360,9360,9360,9360,0
20250318,112100,136728775,9360,9360,9360,9360,12
20250318,112000,136616455,9360,9360,9360,9360,0
20250318,111900,136616455,9360,9360,9360,9360,12
20250318,111800,136504135,9360,9360,9360,9360,112
20250318,111700,135455815,9360,9360,9360,9360,0
20250318,111600,135455815,9360,9360,9360,9360,12
20250318,111500,135343495,9370,9370,9370,9370,32
20250318,111400,135043655,9360,9360,9360,9360,12
20250318,111300,134931335,9360,9360,9360,9360,12
20250318,111200,134819015,9370,9370,9370,9370,0
20250318,111100,134819015,9370,9370,9370,9370,15
20250318,111000,134678465,9380,9360,9380,9360,20
20250318,110900,134491105,9360,9360,9360,9360,0
20250318,110800,134491105,9360,9360,9360,9360,17
20250318,110700,134331985,9360,9360,9360,9360,4
20250318,110600,134294545,9360,9360,9360,9360,12
20250318,110500,134182225,9360,9360,9360,9360,12
20250318,110400,134069905,9370,9370,9370,9370,9
20250318,110300,133985575,9370,9370,9370,9370,11
20250318,110200,133882505,9360,9360,9360,9360,12
20250318,110100,133770185,9370,9370,9370,9370,44
20250318,110000,133357905,9360,9360,9360,9360,12
20250318,105900,133245585,9360,9360,9360,9360,0
20250318,105800,133245585,9360,9360,9360,9360,12
20250318,105700,133133265,9360,9360,9360,9360,11
20250318,105600,133030305,9360,9360,9360,9360,0
20250318,105500,133030305,9360,9360,9360,9360,12
20250318,105400,132917985,9360,9360,9360,9360,12
20250318,105300,132805665,9360,9360,9360,9360,0
20250318,105200,132805665,9360,9370,9370,9360,13
20250318,105100,132683975,9370,9370,9370,9370,1
20250318,105000,132674605,9360,9360,9360,9360,31
20250318,104900,132384445,9360,9360,9360,9360,2
20250318,104800,132365725,9360,9360,9360,9360,0
20250318,104700,132365725,9360,9360,9360,9360,12
20250318,104600,132253405,9360,9350,9360,9350,24
20250318,104500,132028885,9360,9360,9360,9360,220
20250318,104400,129969685,9360,9350,9360,9350,20
20250318,104300,129782605,9350,9350,9350,9350,0
20250318,104200,129782605,9350,9350,9350,9350,12
20250318,104100,129670405,9350,9350,9350,9350,12
20250318,104000,129558205,9350,9350,9350,9350,152
20250318,103900,128137005,9350,9360,9360,9350,19
20250318,103800,127959305,9350,9350,9350,9350,12
20250318,103700,127847105,9350,9350,9350,9350,1
20250318,103600,127837755,9350,9350,9350,9350,12
20250318,103500,127725555,9360,9360,9360,9360,0
20250318,103400,127725555,9360,9360,9360,9360,5
20250318,103300,127678755,9360,9360,9360,9360,12
20250318,103200,127566435,9350,9350,9350,9350,0
20250318,103100,127566435,9350,9350,9350,9350,12
20250318,103000,127454235,9360,9350,9360,9350,17
20250318,102900,127295235,9360,9360,9360,9360,1
20250318,102800,127285875,9350,9350,9350,9350,12
20250318,102700,127173675,9360,9360,9360,9360,0
20250318,102600,127173675,9360,9360,9360,9360,15
20250318,102500,127033275,9360,9360,9360,9360,10
20250318,102400,126939675,9360,9360,9360,9360,36
20250318,102300,126602715,9350,9360,9360,9350,19
20250318,102200,126424995,9350,9350,9350,9350,12
20250318,102100,126312795,9360,9360,9360,9360,0
20250318,102000,126312795,9360,9360,9360,9360,194
20250318,101900,124496955,9350,9350,9350,9350,0
20250318,101800,124496955,9350,9350,9350,9350,14
20250318,101700,124366055,9360,9360,9360,9360,30
20250318,101600,124085255,9350,9350,9350,9350,0
20250318,101500,124085255,9350,9350,9350,9350,12
20250318,101400,123973055,9350,9350,9350,9350,12
20250318,101300,123860855,9350,9350,9350,9350,0
20250318,101200,123860855,9350,9350,9350,9350,12
20250318,101100,123748655,9360,9360,9360,9360,12
20250318,101000,123636335,9360,9360,9360,9360,7
20250318,100900,123570815,9360,9350,9360,9350,22
20250318,100800,123365015,9350,9350,9350,9350,0
20250318,100700,123365015,9350,9350,9350,9350,12
20250318,100600,123252815,9350,9350,9350,9350,12
20250318,100500,123140615,9360,9360,9360,9360,112
20250318,100400,122092295,9350,9350,9350,9350,12
20250318,100300,121980095,9350,9350,9350,9350,0
20250318,100200,121980095,9350,9350,9350,9350,12
20250318,100100,121867895,9360,9360,9360,9360,358
20250318,100000,118517015,9360,9360,9360,9360,204
20250318,095900,116607575,9350,9360,9360,9350,13
20250318,095800,116486015,9360,9350,9360,9350,70
20250318,095700,115831435,9350,9350,9350,9350,0
20250318,095600,115831435,9350,9350,9350,9350,12
20250318,095500,115719235,9350,9350,9350,9350,176
20250318,095400,114073635,9350,9360,9360,9340,2106
20250318,095300,94382025,9360,9350,9360,9350,474
20250318,095200,89945655,9360,9350,9360,9350,16
20250318,095100,89796045,9350,9360,9360,9350,14
20250318,095000,89665135,9340,9340,9340,9340,12
20250318,094900,89553055,9350,9355,9355,9350,599
20250318,094800,83952350,9350,9350,9350,9350,12
20250318,094700,83840150,9360,9350,9360,9350,99
20250318,094600,82914410,9360,9360,9360,9360,1
20250318,094500,82905050,9350,9350,9350,9350,12
20250318,094400,82792850,9350,9350,9350,9350,0
20250318,094300,82792850,9350,9370,9370,9350,26
20250318,094200,82549480,9350,9350,9350,9350,12
20250318,094100,82437280,9370,9370,9370,9370,100
20250318,094000,81500280,9350,9350,9350,9350,12
20250318,093900,81388080,9370,9370,9370,9370,50
20250318,093800,80919580,9350,9350,9350,9350,11
20250318,093700,80816730,9370,9350,9370,9350,21
20250318,093600,80620200,9370,9370,9370,9370,1
20250318,093500,80610830,9350,9370,9370,9350,621
20250318,093400,74799270,9370,9360,9370,9360,13
20250318,093300,74677580,9360,9360,9360,9360,0
20250318,093200,74677580,9360,9360,9370,9360,82
20250318,093100,73910050,9370,9370,9370,9370,1
20250318,093000,73900680,9360,9360,9380,9360,212
20250318,092900,71913360,9350,9360,9360,9350,25
20250318,092800,71679480,9350,9350,9350,9350,0
20250318,092700,71679480,9350,9350,9350,9350,12
20250318,092600,71567280,9360,9360,9360,9360,293
20250318,092500,68824800,9370,9370,9370,9370,1
20250318,092400,68815430,9370,9350,9370,9350,25
20250318,092300,68581420,9370,9370,9370,9370,13
20250318,092200,68459610,9350,9350,9350,9350,12
20250318,092100,68347410,9360,9360,9360,9360,75
20250318,092000,67645410,9350,9350,9350,9350,641
20250318,091900,61652060,9350,9350,9350,9350,12
20250318,091800,61539860,9350,9350,9350,9350,790
20250318,091700,54153360,9350,9350,9350,9350,40
20250318,091600,53779360,9350,9350,9350,9350,12
20250318,091500,53667160,9360,9360,9360,9360,0
20250318,091400,53667160,9360,9360,9360,9360,71
20250318,091300,53002600,9350,9350,9350,9350,12
20250318,091200,52890400,9350,9350,9350,9350,0
20250318,091100,52890400,9350,9360,9370,9350,312
20250318,091000,49969200,9370,9340,9370,9340,216
20250318,090900,47947730,9340,9350,9350,9340,576
20250318,090800,42567360,9340,9340,9340,9340,239
20250318,090700,40335100,9350,9360,9360,9350,1317
20250318,090600,28011920,9360,9360,9360,9350,868
20250318,090500,19890820,9360,9380,9380,9360,1190
20250318,090400,8743330,9380,9380,9380,9380,504
20250318,090300,4015810,9370,9370,9370,9370,12
20250318,090200,3903370,9370,9370,9370,9370,22
20250318,090100,3697230,9360,9360,9360,9360,0
20250318,090000,3697230,9360,9360,9390,9360,395
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185400 367053715 9290 9290 9290 9290 245
3 20250318 185300 367053715 9290 9290 9290 9290 0
4 20250318 185200 367053715 9290 9290 9290 9290 0
5 20250318 185100 367053715 9290 9290 9290 9290 0
6 20250318 185000 367053715 9290 9290 9290 9290 0
7 20250318 184900 367053715 9290 9290 9290 9290 0
8 20250318 184800 367053715 9290 9290 9290 9290 0
9 20250318 184700 367053715 9290 9290 9290 9290 0
10 20250318 184600 367053715 9290 9290 9290 9290 0
11 20250318 184500 367053715 9290 9290 9290 9290 0
12 20250318 184400 367053715 9290 9290 9290 9290 0
13 20250318 184300 367053715 9290 9290 9290 9290 0
14 20250318 184200 367053715 9290 9290 9290 9290 0
15 20250318 184100 367053715 9290 9290 9290 9290 0
16 20250318 184000 367053715 9290 9290 9290 9290 0
17 20250318 183900 367053715 9290 9290 9290 9290 0
18 20250318 183800 367053715 9290 9290 9290 9290 0
19 20250318 183700 367053715 9290 9290 9290 9290 0
20 20250318 183600 367053715 9290 9290 9290 9290 0
21 20250318 183500 367053715 9290 9290 9290 9290 0
22 20250318 183400 367053715 9290 9290 9290 9290 0
23 20250318 183300 367053715 9290 9290 9290 9290 0
24 20250318 183200 367053715 9290 9290 9290 9290 0
25 20250318 183100 367053715 9290 9290 9290 9290 0
26 20250318 183000 367053715 9290 9290 9290 9290 0
27 20250318 182900 367053715 9290 9290 9290 9290 0
28 20250318 182800 367053715 9290 9290 9290 9290 0
29 20250318 182700 367053715 9290 9290 9290 9290 0
30 20250318 182600 367053715 9290 9290 9290 9290 0
31 20250318 182500 367053715 9290 9290 9290 9290 0
32 20250318 182400 367053715 9290 9290 9290 9290 245
33 20250318 182300 367053715 9290 9290 9290 9290 0
34 20250318 182200 367053715 9290 9290 9290 9290 0
35 20250318 182100 367053715 9290 9290 9290 9290 0
36 20250318 182000 367053715 9290 9290 9290 9290 0
37 20250318 181900 367053715 9290 9290 9290 9290 0
38 20250318 181800 367053715 9290 9290 9290 9290 0
39 20250318 181700 367053715 9290 9290 9290 9290 0
40 20250318 181600 367053715 9290 9290 9290 9290 0
41 20250318 181500 367053715 9290 9290 9290 9290 0
42 20250318 181400 367053715 9290 9290 9290 9290 0
43 20250318 181300 367053715 9290 9290 9290 9290 0
44 20250318 181200 367053715 9290 9290 9290 9290 0
45 20250318 181100 367053715 9290 9290 9290 9290 0
46 20250318 181000 367053715 9290 9290 9290 9290 0
47 20250318 180900 367053715 9290 9290 9290 9290 0
48 20250318 180800 367053715 9290 9290 9290 9290 0
49 20250318 180700 367053715 9290 9290 9290 9290 0
50 20250318 180600 367053715 9290 9290 9290 9290 0
51 20250318 180500 367053715 9290 9290 9290 9290 0
52 20250318 180400 367053715 9290 9290 9290 9290 0
53 20250318 180300 367053715 9290 9290 9290 9290 0
54 20250318 180200 367053715 9290 9290 9290 9290 0
55 20250318 180100 367053715 9290 9290 9290 9290 0
56 20250318 180000 367053715 9290 9290 9290 9290 0
57 20250318 175900 367053715 9290 9290 9290 9290 0
58 20250318 175800 367053715 9290 9290 9290 9290 0
59 20250318 175700 367053715 9290 9290 9290 9290 0
60 20250318 175600 367053715 9290 9290 9290 9290 0
61 20250318 175500 367053715 9290 9290 9290 9290 0
62 20250318 175400 367053715 9290 9290 9290 9290 245
63 20250318 175300 367053715 9290 9290 9290 9290 0
64 20250318 175200 367053715 9290 9290 9290 9290 0
65 20250318 175100 367053715 9290 9290 9290 9290 0
66 20250318 175000 367053715 9290 9290 9290 9290 0
67 20250318 174900 367053715 9290 9290 9290 9290 0
68 20250318 174800 367053715 9290 9290 9290 9290 0
69 20250318 174700 367053715 9290 9290 9290 9290 0
70 20250318 174600 367053715 9290 9290 9290 9290 0
71 20250318 174500 367053715 9290 9290 9290 9290 0
72 20250318 174400 367053715 9290 9290 9290 9290 0
73 20250318 174300 367053715 9290 9290 9290 9290 0
74 20250318 174200 367053715 9290 9290 9290 9290 0
75 20250318 174100 367053715 9290 9290 9290 9290 0
76 20250318 174000 367053715 9290 9290 9290 9290 0
77 20250318 173900 367053715 9290 9290 9290 9290 0
78 20250318 173800 367053715 9290 9290 9290 9290 0
79 20250318 173700 367053715 9290 9290 9290 9290 0
80 20250318 173600 367053715 9290 9290 9290 9290 0
81 20250318 173500 367053715 9290 9290 9290 9290 0
82 20250318 173400 367053715 9290 9290 9290 9290 0
83 20250318 173300 367053715 9290 9290 9290 9290 0
84 20250318 173200 367053715 9290 9290 9290 9290 0
85 20250318 173100 367053715 9290 9290 9290 9290 0
86 20250318 173000 367053715 9290 9290 9290 9290 0
87 20250318 172900 367053715 9290 9290 9290 9290 0
88 20250318 172800 367053715 9290 9290 9290 9290 0
89 20250318 172700 367053715 9290 9290 9290 9290 0
90 20250318 172600 367053715 9290 9290 9290 9290 0
91 20250318 172500 367053715 9290 9290 9290 9290 0
92 20250318 172400 367053715 9290 9290 9290 9290 245
93 20250318 172300 367053715 9290 9290 9290 9290 0
94 20250318 172200 367053715 9290 9290 9290 9290 0
95 20250318 172100 367053715 9290 9290 9290 9290 0
96 20250318 172000 367053715 9290 9290 9290 9290 0
97 20250318 171900 367053715 9290 9290 9290 9290 0
98 20250318 171800 367053715 9290 9290 9290 9290 0
99 20250318 171700 367053715 9290 9290 9290 9290 0
100 20250318 171600 367053715 9290 9290 9290 9290 0
101 20250318 171500 367053715 9290 9290 9290 9290 0
102 20250318 171400 367053715 9290 9290 9290 9290 0
103 20250318 171300 367053715 9290 9290 9290 9290 0
104 20250318 171200 367053715 9290 9290 9290 9290 0
105 20250318 171100 367053715 9290 9290 9290 9290 0
106 20250318 171000 367053715 9290 9290 9290 9290 0
107 20250318 170900 367053715 9290 9290 9290 9290 0
108 20250318 170800 367053715 9290 9290 9290 9290 0
109 20250318 170700 367053715 9290 9290 9290 9290 0
110 20250318 170600 367053715 9290 9290 9290 9290 0
111 20250318 170500 367053715 9290 9290 9290 9290 0
112 20250318 170400 367053715 9290 9290 9290 9290 0
113 20250318 170300 367053715 9290 9290 9290 9290 0
114 20250318 170200 367053715 9290 9290 9290 9290 0
115 20250318 170100 367053715 9290 9290 9290 9290 0
116 20250318 170000 367053715 9290 9290 9290 9290 0
117 20250318 165900 367053715 9290 9290 9290 9290 0
118 20250318 165800 367053715 9290 9290 9290 9290 0
119 20250318 165700 367053715 9290 9290 9290 9290 0
120 20250318 165600 367053715 9290 9290 9290 9290 0
121 20250318 165500 367053715 9290 9290 9290 9290 0
122 20250318 165400 367053715 9290 9290 9290 9290 245
123 20250318 165300 367053715 9290 9290 9290 9290 0
124 20250318 165200 367053715 9290 9290 9290 9290 0
125 20250318 165100 367053715 9290 9290 9290 9290 0
126 20250318 165000 367053715 9290 9290 9290 9290 0
127 20250318 164900 367053715 9290 9290 9290 9290 0
128 20250318 164800 367053715 9290 9290 9290 9290 0
129 20250318 164700 367053715 9290 9290 9290 9290 0
130 20250318 164600 367053715 9290 9290 9290 9290 0
131 20250318 164500 367053715 9290 9290 9290 9290 0
132 20250318 164400 367053715 9290 9290 9290 9290 0
133 20250318 164300 367053715 9290 9290 9290 9290 0
134 20250318 164200 367053715 9290 9290 9290 9290 0
135 20250318 164100 367053715 9290 9290 9290 9290 0
136 20250318 164000 367053715 9290 9290 9290 9290 0
137 20250318 163900 367053715 9290 9290 9290 9290 0
138 20250318 163800 367053715 9290 9290 9290 9290 0
139 20250318 163700 367053715 9290 9290 9290 9290 0
140 20250318 163600 367053715 9290 9290 9290 9290 0
141 20250318 163500 367053715 9290 9290 9290 9290 0
142 20250318 163400 367053715 9290 9290 9290 9290 0
143 20250318 163300 367053715 9290 9290 9290 9290 0
144 20250318 163200 367053715 9290 9290 9290 9290 0
145 20250318 163100 367053715 9290 9290 9290 9290 0
146 20250318 163000 367053715 9290 9290 9290 9290 0
147 20250318 162900 367053715 9290 9290 9290 9290 0
148 20250318 162800 367053715 9290 9290 9290 9290 0
149 20250318 162700 367053715 9290 9290 9290 9290 0
150 20250318 162600 367053715 9290 9290 9290 9290 0
151 20250318 162500 367053715 9290 9290 9290 9290 0
152 20250318 162400 367053715 9290 9290 9290 9290 245
153 20250318 162300 367053715 9290 9290 9290 9290 0
154 20250318 162200 367053715 9290 9290 9290 9290 0
155 20250318 162100 367053715 9290 9290 9290 9290 0
156 20250318 162000 367053715 9290 9290 9290 9290 0
157 20250318 161900 367053715 9290 9290 9290 9290 0
158 20250318 161800 367053715 9290 9290 9290 9290 0
159 20250318 161700 367053715 9290 9290 9290 9290 0
160 20250318 161600 367053715 9290 9290 9290 9290 0
161 20250318 161500 367053715 9290 9290 9290 9290 0
162 20250318 161400 367053715 9290 9290 9290 9290 0
163 20250318 161300 367053715 9290 9290 9290 9290 0
164 20250318 161200 367053715 9290 9290 9290 9290 0
165 20250318 161100 367053715 9290 9290 9290 9290 0
166 20250318 161000 367053715 9290 9290 9290 9290 0
167 20250318 160900 367053715 9290 9290 9290 9290 0
168 20250318 160800 367053715 9290 9290 9290 9290 0
169 20250318 160700 367053715 9290 9290 9290 9290 0
170 20250318 160600 367053715 9290 9290 9290 9290 0
171 20250318 160500 367053715 9290 9290 9290 9290 0
172 20250318 160400 367053715 9290 9290 9290 9290 0
173 20250318 160300 367053715 9290 9290 9290 9290 0
174 20250318 160200 367053715 9290 9290 9290 9290 0
175 20250318 160100 367053715 9290 9290 9290 9290 0
176 20250318 160000 367053715 9290 9290 9290 9290 0
177 20250318 155900 367053715 9290 9290 9290 9290 0
178 20250318 155800 367053715 9290 9290 9290 9290 0
179 20250318 155700 367053715 9290 9290 9290 9290 0
180 20250318 155600 367053715 9290 9290 9290 9290 0
181 20250318 155500 367053715 9290 9290 9290 9290 0
182 20250318 155400 367053715 9290 9290 9290 9290 245
183 20250318 155300 367053715 9290 9290 9290 9290 0
184 20250318 155200 367053715 9290 9290 9290 9290 0
185 20250318 155100 367053715 9290 9290 9290 9290 0
186 20250318 155000 367053715 9290 9290 9290 9290 0
187 20250318 154900 367053715 9290 9290 9290 9290 0
188 20250318 154800 367053715 9290 9290 9290 9290 0
189 20250318 154700 367053715 9290 9290 9290 9290 0
190 20250318 154600 367053715 9290 9290 9290 9290 0
191 20250318 154500 367053715 9290 9290 9290 9290 0
192 20250318 154400 367053715 9290 9290 9290 9290 0
193 20250318 154300 367053715 9290 9290 9290 9290 0
194 20250318 154200 367053715 9290 9290 9290 9290 0
195 20250318 154100 367053715 9290 9290 9290 9290 0
196 20250318 154000 367053715 9290 9290 9290 9290 0
197 20250318 153900 367053715 9290 9290 9290 9290 0
198 20250318 153800 367053715 9290 9290 9290 9290 0
199 20250318 153700 367053715 9290 9290 9290 9290 0
200 20250318 153600 367053715 9290 9290 9290 9290 0
201 20250318 153500 367053715 9290 9290 9290 9290 0
202 20250318 153400 367053715 9290 9290 9290 9290 0
203 20250318 153300 367053715 9290 9290 9290 9290 0
204 20250318 153200 367053715 9290 9290 9290 9290 0
205 20250318 153100 367053715 9290 9290 9290 9290 0
206 20250318 153000 367053715 9290 9290 9290 9290 245
207 20250318 152900 364777665 9230 9230 9230 9230 0
208 20250318 152800 364777665 9230 9230 9230 9230 0
209 20250318 152700 364777665 9230 9230 9230 9230 0
210 20250318 152600 364777665 9230 9230 9230 9230 0
211 20250318 152500 364777665 9230 9230 9230 9230 0
212 20250318 152400 364777665 9230 9230 9230 9230 0
213 20250318 152300 364777665 9230 9230 9230 9230 0
214 20250318 152200 364777665 9230 9230 9230 9230 0
215 20250318 152100 364777665 9230 9230 9230 9230 0
216 20250318 152000 364777665 9230 9230 9230 9230 0
217 20250318 151900 364777665 9230 9210 9230 9210 131
218 20250318 151800 363570585 9210 9220 9230 9210 134
219 20250318 151700 362335215 9220 9230 9230 9220 16
220 20250318 151600 362187585 9210 9205 9210 9205 14
221 20250318 151500 362058650 9210 9210 9210 9200 128
222 20250318 151400 360880040 9210 9200 9210 9200 45
223 20250318 151300 360465850 9200 9200 9200 9200 25
224 20250318 151200 360235850 9210 9200 9210 9200 349
225 20250318 151100 357025020 9210 9210 9210 9200 253
226 20250318 151000 354696570 9210 9220 9220 9210 980
227 20250318 150900 345669740 9220 9220 9220 9220 43
228 20250318 150800 345273280 9225 9225 9225 9225 1
229 20250318 150700 345264055 9225 9225 9225 9225 10
230 20250318 150600 345171805 9230 9230 9230 9230 141
231 20250318 150500 343870375 9240 9240 9240 9240 1
232 20250318 150400 343861135 9240 9240 9240 9240 0
233 20250318 150300 343861135 9240 9245 9245 9240 17
234 20250318 150200 343704050 9240 9240 9240 9240 3
235 20250318 150100 343676330 9240 9240 9240 9240 0
236 20250318 150000 343676330 9240 9240 9240 9240 21
237 20250318 145900 343482290 9240 9240 9240 9240 0
238 20250318 145800 343482290 9240 9240 9240 9240 0
239 20250318 145700 343482290 9240 9240 9240 9240 28
240 20250318 145600 343223570 9240 9240 9240 9240 0
241 20250318 145500 343223570 9240 9240 9240 9240 0
242 20250318 145400 343223570 9240 9240 9240 9240 0
243 20250318 145300 343223570 9240 9240 9240 9240 1
244 20250318 145200 343214330 9230 9230 9230 9230 0
245 20250318 145100 343214330 9230 9230 9230 9230 21
246 20250318 145000 343020500 9230 9230 9230 9230 28
247 20250318 144900 342762060 9230 9230 9230 9220 29
248 20250318 144800 342494510 9230 9230 9230 9230 240
249 20250318 144700 340279310 9230 9230 9230 9230 0
250 20250318 144600 340279310 9230 9230 9230 9230 0
251 20250318 144500 340279310 9230 9230 9230 9230 29
252 20250318 144400 340011640 9230 9230 9230 9230 30
253 20250318 144300 339734740 9220 9230 9235 9220 175
254 20250318 144200 338120770 9230 9230 9230 9230 519
255 20250318 144100 333330400 9220 9230 9230 9220 184
256 20250318 144000 331632110 9240 9270 9270 9240 2757
257 20250318 143900 306142360 9270 9270 9270 9270 0
258 20250318 143800 306142360 9270 9270 9270 9270 0
259 20250318 143700 306142360 9270 9260 9270 9260 1191
260 20250318 143600 295111070 9260 9260 9260 9260 622
261 20250318 143500 289351350 9260 9260 9260 9260 780
262 20250318 143400 282128550 9250 9250 9250 9250 0
263 20250318 143300 282128550 9250 9250 9250 9250 1
264 20250318 143200 282119300 9250 9250 9250 9250 0
265 20250318 143100 282119300 9250 9250 9250 9250 0
266 20250318 143000 282119300 9250 9240 9250 9240 143
267 20250318 142900 280796570 9250 9250 9250 9240 212
268 20250318 142800 278835710 9240 9240 9240 9240 105
269 20250318 142700 277865510 9240 9250 9250 9240 317
270 20250318 142600 274933750 9250 9250 9260 9250 47
271 20250318 142500 274498950 9250 9250 9250 9250 42
272 20250318 142400 274110450 9250 9250 9250 9250 56
273 20250318 142300 273592450 9250 9250 9250 9250 42
274 20250318 142200 273203950 9250 9250 9250 9250 79
275 20250318 142100 272473200 9250 9250 9250 9250 56
276 20250318 142000 271955200 9250 9250 9250 9250 42
277 20250318 141900 271566700 9250 9250 9250 9250 42
278 20250318 141800 271178200 9260 9260 9260 9260 549
279 20250318 141700 266094460 9260 9260 9260 9260 42
280 20250318 141600 265705540 9270 9270 9270 9270 45
281 20250318 141500 265288390 9270 9270 9270 9270 556
282 20250318 141400 260134270 9270 9270 9270 9270 642
283 20250318 141300 254182930 9270 9280 9280 9270 1275
284 20250318 141200 242355230 9280 9280 9290 9280 679
285 20250318 141100 236052110 9280 9280 9280 9280 54
286 20250318 141000 235550990 9280 9280 9280 9270 352
287 20250318 140900 232284580 9290 9300 9300 9290 389
288 20250318 140800 228667570 9300 9300 9300 9300 45
289 20250318 140700 228249070 9310 9310 9310 9310 0
290 20250318 140600 228249070 9310 9310 9310 9310 0
291 20250318 140500 228249070 9310 9310 9310 9310 1310
292 20250318 140400 216052970 9320 9320 9320 9320 200
293 20250318 140300 214188970 9320 9320 9320 9320 6
294 20250318 140200 214133050 9330 9330 9330 9330 1
295 20250318 140100 214123720 9330 9330 9330 9330 0
296 20250318 140000 214123720 9330 9330 9330 9330 0
297 20250318 135900 214123720 9330 9330 9330 9330 0
298 20250318 135800 214123720 9330 9330 9330 9330 0
299 20250318 135700 214123720 9330 9330 9330 9330 0
300 20250318 135600 214123720 9330 9330 9330 9330 0
301 20250318 135500 214123720 9330 9330 9330 9330 0
302 20250318 135400 214123720 9330 9330 9330 9330 0
303 20250318 135300 214123720 9330 9340 9340 9330 68
304 20250318 135200 213489180 9330 9330 9330 9330 0
305 20250318 135100 213489180 9330 9330 9330 9330 0
306 20250318 135000 213489180 9330 9330 9330 9330 0
307 20250318 134900 213489180 9330 9330 9330 9330 57
308 20250318 134800 212957370 9320 9320 9320 9320 0
309 20250318 134700 212957370 9320 9320 9320 9320 0
310 20250318 134600 212957370 9320 9320 9320 9320 0
311 20250318 134500 212957370 9320 9320 9320 9320 0
312 20250318 134400 212957370 9320 9320 9320 9320 0
313 20250318 134300 212957370 9320 9320 9320 9320 0
314 20250318 134200 212957370 9320 9320 9320 9320 2
315 20250318 134100 212938730 9330 9330 9330 9330 1
316 20250318 134000 212929400 9320 9320 9320 9320 0
317 20250318 133900 212929400 9320 9320 9320 9320 0
318 20250318 133800 212929400 9320 9320 9320 9320 0
319 20250318 133700 212929400 9320 9320 9320 9320 0
320 20250318 133600 212929400 9320 9320 9320 9320 0
321 20250318 133500 212929400 9320 9320 9320 9320 0
322 20250318 133400 212929400 9320 9320 9320 9320 0
323 20250318 133300 212929400 9320 9340 9340 9320 1267
324 20250318 133200 201114560 9340 9340 9340 9340 0
325 20250318 133100 201114560 9340 9335 9340 9335 83
326 20250318 133000 200339345 9330 9330 9330 9330 0
327 20250318 132900 200339345 9330 9330 9330 9330 0
328 20250318 132800 200339345 9330 9330 9330 9330 0
329 20250318 132700 200339345 9330 9330 9330 9330 0
330 20250318 132600 200339345 9330 9330 9330 9330 21
331 20250318 132500 200143415 9340 9340 9340 9340 0
332 20250318 132400 200143415 9340 9340 9340 9340 0
333 20250318 132300 200143415 9340 9340 9340 9340 1256
334 20250318 132200 188412375 9350 9350 9350 9350 0
335 20250318 132100 188412375 9350 9350 9350 9350 0
336 20250318 132000 188412375 9350 9350 9350 9350 0
337 20250318 131900 188412375 9350 9350 9350 9350 0
338 20250318 131800 188412375 9350 9350 9350 9350 0
339 20250318 131700 188412375 9350 9350 9350 9350 0
340 20250318 131600 188412375 9350 9350 9350 9350 0
341 20250318 131500 188412375 9350 9350 9350 9350 0
342 20250318 131400 188412375 9350 9350 9350 9350 0
343 20250318 131300 188412375 9350 9350 9350 9350 0
344 20250318 131200 188412375 9350 9350 9350 9350 0
345 20250318 131100 188412375 9350 9350 9350 9350 0
346 20250318 131000 188412375 9350 9350 9350 9350 0
347 20250318 130900 188412375 9350 9350 9350 9350 0
348 20250318 130800 188412375 9350 9350 9350 9350 0
349 20250318 130700 188412375 9350 9350 9350 9350 0
350 20250318 130600 188412375 9350 9350 9350 9350 0
351 20250318 130500 188412375 9350 9350 9350 9350 11
352 20250318 130400 188309525 9350 9350 9350 9350 0
353 20250318 130300 188309525 9350 9350 9350 9350 20
354 20250318 130200 188122525 9340 9340 9340 9340 0
355 20250318 130100 188122525 9340 9340 9340 9340 0
356 20250318 130000 188122525 9340 9340 9340 9340 12
357 20250318 125900 188010445 9340 9340 9340 9340 0
358 20250318 125800 188010445 9340 9340 9340 9340 12
359 20250318 125700 187898365 9340 9340 9340 9340 12
360 20250318 125600 187786285 9350 9350 9350 9350 0
361 20250318 125500 187786285 9350 9340 9350 9340 19
362 20250318 125400 187608755 9340 9340 9340 9340 12
363 20250318 125300 187496675 9340 9340 9340 9340 0
364 20250318 125200 187496675 9340 9340 9340 9340 12
365 20250318 125100 187384595 9340 9340 9340 9340 12
366 20250318 125000 187272515 9350 9350 9350 9350 206
367 20250318 124900 185346415 9350 9350 9350 9350 1312
368 20250318 124800 173079215 9350 9350 9350 9350 12
369 20250318 124700 172967015 9350 9350 9350 9350 0
370 20250318 124600 172967015 9350 9350 9350 9350 12
371 20250318 124500 172854815 9350 9350 9350 9350 12
372 20250318 124400 172742615 9350 9350 9350 9350 0
373 20250318 124300 172742615 9350 9350 9350 9350 12
374 20250318 124200 172630415 9350 9350 9350 9350 11
375 20250318 124100 172527565 9350 9350 9350 9350 0
376 20250318 124000 172527565 9350 9350 9350 9350 13
377 20250318 123900 172406015 9350 9350 9350 9350 12
378 20250318 123800 172293815 9360 9360 9360 9360 149
379 20250318 123700 170899175 9360 9370 9370 9350 191
380 20250318 123600 169111545 9360 9360 9360 9360 12
381 20250318 123500 168999225 9350 9350 9350 9350 0
382 20250318 123400 168999225 9350 9350 9350 9350 12
383 20250318 123300 168887025 9370 9350 9370 9350 27
384 20250318 123200 168634275 9350 9360 9360 9350 400
385 20250318 123100 164892785 9360 9360 9360 9360 12
386 20250318 123000 164780465 9360 9360 9360 9360 12
387 20250318 122900 164668145 9370 9370 9370 9370 0
388 20250318 122800 164668145 9370 9370 9370 9370 84
389 20250318 122700 163881065 9370 9360 9370 9360 22
390 20250318 122600 163675045 9360 9360 9360 9360 0
391 20250318 122500 163675045 9360 9360 9360 9360 12
392 20250318 122400 163562725 9360 9360 9360 9360 12
393 20250318 122300 163450405 9360 9360 9360 9360 0
394 20250318 122200 163450405 9360 9360 9360 9360 12
395 20250318 122100 163338085 9360 9360 9360 9360 12
396 20250318 122000 163225765 9360 9360 9360 9360 0
397 20250318 121900 163225765 9360 9360 9360 9360 12
398 20250318 121800 163113445 9360 9360 9360 9360 12
399 20250318 121700 163001125 9360 9360 9360 9360 13
400 20250318 121600 162879445 9360 9360 9360 9360 12
401 20250318 121500 162767125 9360 9360 9360 9360 12
402 20250318 121400 162654805 9370 9360 9370 9360 145
403 20250318 121300 161297055 9360 9360 9360 9360 3
404 20250318 121200 161268975 9360 9360 9360 9360 12
405 20250318 121100 161156655 9360 9360 9360 9360 0
406 20250318 121000 161156655 9360 9360 9360 9360 12
407 20250318 120900 161044335 9370 9370 9370 9370 9
408 20250318 120800 160960005 9370 9370 9370 9370 0
409 20250318 120700 160960005 9370 9370 9370 9370 12
410 20250318 120600 160847565 9380 9370 9380 9370 22
411 20250318 120500 160641325 9370 9370 9370 9370 19
412 20250318 120400 160463295 9370 9370 9380 9360 84
413 20250318 120300 159676295 9370 9350 9370 9340 1884
414 20250318 120200 142062595 9350 9350 9350 9350 0
415 20250318 120100 142062595 9350 9350 9350 9350 12
416 20250318 120000 141950395 9350 9350 9350 9350 12
417 20250318 115900 141838195 9360 9360 9360 9360 0
418 20250318 115800 141838195 9360 9350 9360 9350 18
419 20250318 115700 141669835 9350 9350 9350 9350 18
420 20250318 115600 141501535 9350 9350 9350 9350 0
421 20250318 115500 141501535 9350 9350 9350 9350 12
422 20250318 115400 141389335 9350 9350 9350 9350 12
423 20250318 115300 141277135 9360 9360 9360 9360 0
424 20250318 115200 141277135 9360 9360 9360 9360 6
425 20250318 115100 141220975 9360 9360 9360 9360 13
426 20250318 115000 141099295 9360 9360 9360 9360 11
427 20250318 114900 140996335 9350 9350 9350 9350 11
428 20250318 114800 140893485 9350 9350 9350 9350 0
429 20250318 114700 140893485 9350 9350 9350 9350 1
430 20250318 114600 140884135 9360 9360 9360 9360 0
431 20250318 114500 140884135 9360 9360 9360 9360 0
432 20250318 114400 140884135 9360 9360 9360 9360 62
433 20250318 114300 140303815 9360 9360 9360 9360 0
434 20250318 114200 140303815 9360 9360 9360 9360 0
435 20250318 114100 140303815 9360 9360 9360 9360 0
436 20250318 114000 140303815 9360 9360 9360 9360 0
437 20250318 113900 140303815 9360 9360 9360 9360 0
438 20250318 113800 140303815 9360 9360 9360 9360 0
439 20250318 113700 140303815 9360 9360 9360 9360 0
440 20250318 113600 140303815 9360 9360 9360 9360 0
441 20250318 113500 140303815 9360 9360 9360 9360 11
442 20250318 113400 140200855 9350 9350 9350 9350 12
443 20250318 113300 140088655 9350 9350 9350 9350 0
444 20250318 113200 140088655 9350 9350 9350 9350 12
445 20250318 113100 139976455 9350 9350 9350 9350 12
446 20250318 113000 139864255 9370 9370 9370 9370 12
447 20250318 112900 139751815 9360 9350 9360 9350 277
448 20250318 112800 137159215 9350 9350 9350 9350 0
449 20250318 112700 137159215 9350 9350 9350 9350 12
450 20250318 112600 137047015 9360 9360 9360 9360 4
451 20250318 112500 137009575 9360 9360 9360 9360 0
452 20250318 112400 137009575 9360 9360 9360 9360 12
453 20250318 112300 136897255 9360 9360 9360 9360 18
454 20250318 112200 136728775 9360 9360 9360 9360 0
455 20250318 112100 136728775 9360 9360 9360 9360 12
456 20250318 112000 136616455 9360 9360 9360 9360 0
457 20250318 111900 136616455 9360 9360 9360 9360 12
458 20250318 111800 136504135 9360 9360 9360 9360 112
459 20250318 111700 135455815 9360 9360 9360 9360 0
460 20250318 111600 135455815 9360 9360 9360 9360 12
461 20250318 111500 135343495 9370 9370 9370 9370 32
462 20250318 111400 135043655 9360 9360 9360 9360 12
463 20250318 111300 134931335 9360 9360 9360 9360 12
464 20250318 111200 134819015 9370 9370 9370 9370 0
465 20250318 111100 134819015 9370 9370 9370 9370 15
466 20250318 111000 134678465 9380 9360 9380 9360 20
467 20250318 110900 134491105 9360 9360 9360 9360 0
468 20250318 110800 134491105 9360 9360 9360 9360 17
469 20250318 110700 134331985 9360 9360 9360 9360 4
470 20250318 110600 134294545 9360 9360 9360 9360 12
471 20250318 110500 134182225 9360 9360 9360 9360 12
472 20250318 110400 134069905 9370 9370 9370 9370 9
473 20250318 110300 133985575 9370 9370 9370 9370 11
474 20250318 110200 133882505 9360 9360 9360 9360 12
475 20250318 110100 133770185 9370 9370 9370 9370 44
476 20250318 110000 133357905 9360 9360 9360 9360 12
477 20250318 105900 133245585 9360 9360 9360 9360 0
478 20250318 105800 133245585 9360 9360 9360 9360 12
479 20250318 105700 133133265 9360 9360 9360 9360 11
480 20250318 105600 133030305 9360 9360 9360 9360 0
481 20250318 105500 133030305 9360 9360 9360 9360 12
482 20250318 105400 132917985 9360 9360 9360 9360 12
483 20250318 105300 132805665 9360 9360 9360 9360 0
484 20250318 105200 132805665 9360 9370 9370 9360 13
485 20250318 105100 132683975 9370 9370 9370 9370 1
486 20250318 105000 132674605 9360 9360 9360 9360 31
487 20250318 104900 132384445 9360 9360 9360 9360 2
488 20250318 104800 132365725 9360 9360 9360 9360 0
489 20250318 104700 132365725 9360 9360 9360 9360 12
490 20250318 104600 132253405 9360 9350 9360 9350 24
491 20250318 104500 132028885 9360 9360 9360 9360 220
492 20250318 104400 129969685 9360 9350 9360 9350 20
493 20250318 104300 129782605 9350 9350 9350 9350 0
494 20250318 104200 129782605 9350 9350 9350 9350 12
495 20250318 104100 129670405 9350 9350 9350 9350 12
496 20250318 104000 129558205 9350 9350 9350 9350 152
497 20250318 103900 128137005 9350 9360 9360 9350 19
498 20250318 103800 127959305 9350 9350 9350 9350 12
499 20250318 103700 127847105 9350 9350 9350 9350 1
500 20250318 103600 127837755 9350 9350 9350 9350 12
501 20250318 103500 127725555 9360 9360 9360 9360 0
502 20250318 103400 127725555 9360 9360 9360 9360 5
503 20250318 103300 127678755 9360 9360 9360 9360 12
504 20250318 103200 127566435 9350 9350 9350 9350 0
505 20250318 103100 127566435 9350 9350 9350 9350 12
506 20250318 103000 127454235 9360 9350 9360 9350 17
507 20250318 102900 127295235 9360 9360 9360 9360 1
508 20250318 102800 127285875 9350 9350 9350 9350 12
509 20250318 102700 127173675 9360 9360 9360 9360 0
510 20250318 102600 127173675 9360 9360 9360 9360 15
511 20250318 102500 127033275 9360 9360 9360 9360 10
512 20250318 102400 126939675 9360 9360 9360 9360 36
513 20250318 102300 126602715 9350 9360 9360 9350 19
514 20250318 102200 126424995 9350 9350 9350 9350 12
515 20250318 102100 126312795 9360 9360 9360 9360 0
516 20250318 102000 126312795 9360 9360 9360 9360 194
517 20250318 101900 124496955 9350 9350 9350 9350 0
518 20250318 101800 124496955 9350 9350 9350 9350 14
519 20250318 101700 124366055 9360 9360 9360 9360 30
520 20250318 101600 124085255 9350 9350 9350 9350 0
521 20250318 101500 124085255 9350 9350 9350 9350 12
522 20250318 101400 123973055 9350 9350 9350 9350 12
523 20250318 101300 123860855 9350 9350 9350 9350 0
524 20250318 101200 123860855 9350 9350 9350 9350 12
525 20250318 101100 123748655 9360 9360 9360 9360 12
526 20250318 101000 123636335 9360 9360 9360 9360 7
527 20250318 100900 123570815 9360 9350 9360 9350 22
528 20250318 100800 123365015 9350 9350 9350 9350 0
529 20250318 100700 123365015 9350 9350 9350 9350 12
530 20250318 100600 123252815 9350 9350 9350 9350 12
531 20250318 100500 123140615 9360 9360 9360 9360 112
532 20250318 100400 122092295 9350 9350 9350 9350 12
533 20250318 100300 121980095 9350 9350 9350 9350 0
534 20250318 100200 121980095 9350 9350 9350 9350 12
535 20250318 100100 121867895 9360 9360 9360 9360 358
536 20250318 100000 118517015 9360 9360 9360 9360 204
537 20250318 095900 116607575 9350 9360 9360 9350 13
538 20250318 095800 116486015 9360 9350 9360 9350 70
539 20250318 095700 115831435 9350 9350 9350 9350 0
540 20250318 095600 115831435 9350 9350 9350 9350 12
541 20250318 095500 115719235 9350 9350 9350 9350 176
542 20250318 095400 114073635 9350 9360 9360 9340 2106
543 20250318 095300 94382025 9360 9350 9360 9350 474
544 20250318 095200 89945655 9360 9350 9360 9350 16
545 20250318 095100 89796045 9350 9360 9360 9350 14
546 20250318 095000 89665135 9340 9340 9340 9340 12
547 20250318 094900 89553055 9350 9355 9355 9350 599
548 20250318 094800 83952350 9350 9350 9350 9350 12
549 20250318 094700 83840150 9360 9350 9360 9350 99
550 20250318 094600 82914410 9360 9360 9360 9360 1
551 20250318 094500 82905050 9350 9350 9350 9350 12
552 20250318 094400 82792850 9350 9350 9350 9350 0
553 20250318 094300 82792850 9350 9370 9370 9350 26
554 20250318 094200 82549480 9350 9350 9350 9350 12
555 20250318 094100 82437280 9370 9370 9370 9370 100
556 20250318 094000 81500280 9350 9350 9350 9350 12
557 20250318 093900 81388080 9370 9370 9370 9370 50
558 20250318 093800 80919580 9350 9350 9350 9350 11
559 20250318 093700 80816730 9370 9350 9370 9350 21
560 20250318 093600 80620200 9370 9370 9370 9370 1
561 20250318 093500 80610830 9350 9370 9370 9350 621
562 20250318 093400 74799270 9370 9360 9370 9360 13
563 20250318 093300 74677580 9360 9360 9360 9360 0
564 20250318 093200 74677580 9360 9360 9370 9360 82
565 20250318 093100 73910050 9370 9370 9370 9370 1
566 20250318 093000 73900680 9360 9360 9380 9360 212
567 20250318 092900 71913360 9350 9360 9360 9350 25
568 20250318 092800 71679480 9350 9350 9350 9350 0
569 20250318 092700 71679480 9350 9350 9350 9350 12
570 20250318 092600 71567280 9360 9360 9360 9360 293
571 20250318 092500 68824800 9370 9370 9370 9370 1
572 20250318 092400 68815430 9370 9350 9370 9350 25
573 20250318 092300 68581420 9370 9370 9370 9370 13
574 20250318 092200 68459610 9350 9350 9350 9350 12
575 20250318 092100 68347410 9360 9360 9360 9360 75
576 20250318 092000 67645410 9350 9350 9350 9350 641
577 20250318 091900 61652060 9350 9350 9350 9350 12
578 20250318 091800 61539860 9350 9350 9350 9350 790
579 20250318 091700 54153360 9350 9350 9350 9350 40
580 20250318 091600 53779360 9350 9350 9350 9350 12
581 20250318 091500 53667160 9360 9360 9360 9360 0
582 20250318 091400 53667160 9360 9360 9360 9360 71
583 20250318 091300 53002600 9350 9350 9350 9350 12
584 20250318 091200 52890400 9350 9350 9350 9350 0
585 20250318 091100 52890400 9350 9360 9370 9350 312
586 20250318 091000 49969200 9370 9340 9370 9340 216
587 20250318 090900 47947730 9340 9350 9350 9340 576
588 20250318 090800 42567360 9340 9340 9340 9340 239
589 20250318 090700 40335100 9350 9360 9360 9350 1317
590 20250318 090600 28011920 9360 9360 9360 9350 868
591 20250318 090500 19890820 9360 9380 9380 9360 1190
592 20250318 090400 8743330 9380 9380 9380 9380 504
593 20250318 090300 4015810 9370 9370 9370 9370 12
594 20250318 090200 3903370 9370 9370 9370 9370 22
595 20250318 090100 3697230 9360 9360 9360 9360 0
596 20250318 090000 3697230 9360 9360 9390 9360 395

1
009680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,28050000,0,262828500000,0.00
20250313,0,28050000,0,263950500000,0.00
20250312,0,28050000,0,263950500000,0.00
20250311,0,28050000,0,262267500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 28050000 0 262828500000 0.00
3 20250313 0 28050000 0 263950500000 0.00
4 20250312 0 28050000 0 263950500000 0.00
5 20250311 0 28050000 0 262267500000 0.00