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

597
009780/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185500,293724545,6030,6030,6030,6030,2540
20250318,185400,293724545,6030,6030,6030,6030,0
20250318,185300,293724545,6030,6030,6030,6030,0
20250318,185200,293724545,6030,6030,6030,6030,0
20250318,185100,293724545,6030,6030,6030,6030,0
20250318,185000,293724545,6030,6030,6030,6030,0
20250318,184900,293724545,6030,6030,6030,6030,0
20250318,184800,293724545,6030,6030,6030,6030,0
20250318,184700,293724545,6030,6030,6030,6030,0
20250318,184600,293724545,6030,6030,6030,6030,0
20250318,184500,293724545,6030,6030,6030,6030,0
20250318,184400,293724545,6030,6030,6030,6030,0
20250318,184300,293724545,6030,6030,6030,6030,0
20250318,184200,293724545,6030,6030,6030,6030,0
20250318,184100,293724545,6030,6030,6030,6030,0
20250318,184000,293724545,6030,6030,6030,6030,0
20250318,183900,293724545,6030,6030,6030,6030,0
20250318,183800,293724545,6030,6030,6030,6030,0
20250318,183700,293724545,6030,6030,6030,6030,0
20250318,183600,293724545,6030,6030,6030,6030,0
20250318,183500,293724545,6030,6030,6030,6030,0
20250318,183400,293724545,6030,6030,6030,6030,0
20250318,183300,293724545,6030,6030,6030,6030,0
20250318,183200,293724545,6030,6030,6030,6030,0
20250318,183100,293724545,6030,6030,6030,6030,0
20250318,183000,293724545,6030,6030,6030,6030,0
20250318,182900,293724545,6030,6030,6030,6030,0
20250318,182800,293724545,6030,6030,6030,6030,0
20250318,182700,293724545,6030,6030,6030,6030,0
20250318,182600,293724545,6030,6030,6030,6030,0
20250318,182500,293724545,6030,6030,6030,6030,2540
20250318,182400,293724545,6030,6030,6030,6030,0
20250318,182300,293724545,6030,6030,6030,6030,0
20250318,182200,293724545,6030,6030,6030,6030,0
20250318,182100,293724545,6030,6030,6030,6030,0
20250318,182000,293724545,6030,6030,6030,6030,0
20250318,181900,293724545,6030,6030,6030,6030,0
20250318,181800,293724545,6030,6030,6030,6030,0
20250318,181700,293724545,6030,6030,6030,6030,0
20250318,181600,293724545,6030,6030,6030,6030,0
20250318,181500,293724545,6030,6030,6030,6030,0
20250318,181400,293724545,6030,6030,6030,6030,0
20250318,181300,293724545,6030,6030,6030,6030,0
20250318,181200,293724545,6030,6030,6030,6030,0
20250318,181100,293724545,6030,6030,6030,6030,0
20250318,181000,293724545,6030,6030,6030,6030,0
20250318,180900,293724545,6030,6030,6030,6030,0
20250318,180800,293724545,6030,6030,6030,6030,0
20250318,180700,293724545,6030,6030,6030,6030,0
20250318,180600,293724545,6030,6030,6030,6030,0
20250318,180500,293724545,6030,6030,6030,6030,0
20250318,180400,293724545,6030,6030,6030,6030,0
20250318,180300,293724545,6030,6030,6030,6030,0
20250318,180200,293724545,6030,6030,6030,6030,0
20250318,180100,293724545,6030,6030,6030,6030,0
20250318,180000,293724545,6030,6030,6030,6030,0
20250318,175900,293724545,6030,6030,6030,6030,0
20250318,175800,293724545,6030,6030,6030,6030,0
20250318,175700,293724545,6030,6030,6030,6030,0
20250318,175600,293724545,6030,6030,6030,6030,0
20250318,175500,293724545,6030,6030,6030,6030,2540
20250318,175400,293724545,6030,6030,6030,6030,0
20250318,175300,293724545,6030,6030,6030,6030,0
20250318,175200,293724545,6030,6030,6030,6030,0
20250318,175100,293724545,6030,6030,6030,6030,0
20250318,175000,293724545,6030,6030,6030,6030,0
20250318,174900,293724545,6030,6030,6030,6030,0
20250318,174800,293724545,6030,6030,6030,6030,0
20250318,174700,293724545,6030,6030,6030,6030,0
20250318,174600,293724545,6030,6030,6030,6030,0
20250318,174500,293724545,6030,6030,6030,6030,0
20250318,174400,293724545,6030,6030,6030,6030,0
20250318,174300,293724545,6030,6030,6030,6030,0
20250318,174200,293724545,6030,6030,6030,6030,0
20250318,174100,293724545,6030,6030,6030,6030,0
20250318,174000,293724545,6030,6030,6030,6030,0
20250318,173900,293724545,6030,6030,6030,6030,0
20250318,173800,293724545,6030,6030,6030,6030,0
20250318,173700,293724545,6030,6030,6030,6030,0
20250318,173600,293724545,6030,6030,6030,6030,0
20250318,173500,293724545,6030,6030,6030,6030,0
20250318,173400,293724545,6030,6030,6030,6030,0
20250318,173300,293724545,6030,6030,6030,6030,0
20250318,173200,293724545,6030,6030,6030,6030,0
20250318,173100,293724545,6030,6030,6030,6030,0
20250318,173000,293724545,6030,6030,6030,6030,0
20250318,172900,293724545,6030,6030,6030,6030,0
20250318,172800,293724545,6030,6030,6030,6030,0
20250318,172700,293724545,6030,6030,6030,6030,0
20250318,172600,293724545,6030,6030,6030,6030,0
20250318,172500,293724545,6030,6030,6030,6030,2540
20250318,172400,293724545,6030,6030,6030,6030,0
20250318,172300,293724545,6030,6030,6030,6030,0
20250318,172200,293724545,6030,6030,6030,6030,0
20250318,172100,293724545,6030,6030,6030,6030,0
20250318,172000,293724545,6030,6030,6030,6030,0
20250318,171900,293724545,6030,6030,6030,6030,0
20250318,171800,293724545,6030,6030,6030,6030,0
20250318,171700,293724545,6030,6030,6030,6030,0
20250318,171600,293724545,6030,6030,6030,6030,0
20250318,171500,293724545,6030,6030,6030,6030,0
20250318,171400,293724545,6030,6030,6030,6030,0
20250318,171300,293724545,6030,6030,6030,6030,0
20250318,171200,293724545,6030,6030,6030,6030,0
20250318,171100,293724545,6030,6030,6030,6030,0
20250318,171000,293724545,6030,6030,6030,6030,0
20250318,170900,293724545,6030,6030,6030,6030,0
20250318,170800,293724545,6030,6030,6030,6030,0
20250318,170700,293724545,6030,6030,6030,6030,0
20250318,170600,293724545,6030,6030,6030,6030,0
20250318,170500,293724545,6030,6030,6030,6030,0
20250318,170400,293724545,6030,6030,6030,6030,0
20250318,170300,293724545,6030,6030,6030,6030,0
20250318,170200,293724545,6030,6030,6030,6030,0
20250318,170100,293724545,6030,6030,6030,6030,0
20250318,170000,293724545,6030,6030,6030,6030,0
20250318,165900,293724545,6030,6030,6030,6030,0
20250318,165800,293724545,6030,6030,6030,6030,0
20250318,165700,293724545,6030,6030,6030,6030,0
20250318,165600,293724545,6030,6030,6030,6030,0
20250318,165500,293724545,6030,6030,6030,6030,2540
20250318,165400,293724545,6030,6030,6030,6030,0
20250318,165300,293724545,6030,6030,6030,6030,0
20250318,165200,293724545,6030,6030,6030,6030,0
20250318,165100,293724545,6030,6030,6030,6030,0
20250318,165000,293724545,6030,6030,6030,6030,0
20250318,164900,293724545,6030,6030,6030,6030,0
20250318,164800,293724545,6030,6030,6030,6030,0
20250318,164700,293724545,6030,6030,6030,6030,0
20250318,164600,293724545,6030,6030,6030,6030,0
20250318,164500,293724545,6030,6030,6030,6030,0
20250318,164400,293724545,6030,6030,6030,6030,0
20250318,164300,293724545,6030,6030,6030,6030,0
20250318,164200,293724545,6030,6030,6030,6030,0
20250318,164100,293724545,6030,6030,6030,6030,0
20250318,164000,293724545,6030,6030,6030,6030,0
20250318,163900,293724545,6030,6030,6030,6030,0
20250318,163800,293724545,6030,6030,6030,6030,0
20250318,163700,293724545,6030,6030,6030,6030,0
20250318,163600,293724545,6030,6030,6030,6030,0
20250318,163500,293724545,6030,6030,6030,6030,0
20250318,163400,293724545,6030,6030,6030,6030,0
20250318,163300,293724545,6030,6030,6030,6030,0
20250318,163200,293724545,6030,6030,6030,6030,0
20250318,163100,293724545,6030,6030,6030,6030,0
20250318,163000,293724545,6030,6030,6030,6030,0
20250318,162900,293724545,6030,6030,6030,6030,0
20250318,162800,293724545,6030,6030,6030,6030,0
20250318,162700,293724545,6030,6030,6030,6030,0
20250318,162600,293724545,6030,6030,6030,6030,0
20250318,162500,293724545,6030,6030,6030,6030,2540
20250318,162400,293724545,6030,6030,6030,6030,0
20250318,162300,293724545,6030,6030,6030,6030,0
20250318,162200,293724545,6030,6030,6030,6030,0
20250318,162100,293724545,6030,6030,6030,6030,0
20250318,162000,293724545,6030,6030,6030,6030,0
20250318,161900,293724545,6030,6030,6030,6030,0
20250318,161800,293724545,6030,6030,6030,6030,0
20250318,161700,293724545,6030,6030,6030,6030,0
20250318,161600,293724545,6030,6030,6030,6030,0
20250318,161500,293724545,6030,6030,6030,6030,0
20250318,161400,293724545,6030,6030,6030,6030,0
20250318,161300,293724545,6030,6030,6030,6030,0
20250318,161200,293724545,6030,6030,6030,6030,0
20250318,161100,293724545,6030,6030,6030,6030,0
20250318,161000,293724545,6030,6030,6030,6030,0
20250318,160900,293724545,6030,6030,6030,6030,0
20250318,160800,293724545,6030,6030,6030,6030,0
20250318,160700,293724545,6030,6030,6030,6030,0
20250318,160600,293724545,6030,6030,6030,6030,0
20250318,160500,293724545,6030,6030,6030,6030,0
20250318,160400,293724545,6030,6030,6030,6030,0
20250318,160300,293724545,6030,6030,6030,6030,0
20250318,160200,293724545,6030,6030,6030,6030,0
20250318,160100,293724545,6030,6030,6030,6030,0
20250318,160000,293724545,6030,6030,6030,6030,0
20250318,155900,293724545,6030,6030,6030,6030,0
20250318,155800,293724545,6030,6030,6030,6030,0
20250318,155700,293724545,6030,6030,6030,6030,0
20250318,155600,293724545,6030,6030,6030,6030,0
20250318,155500,293724545,6030,6030,6030,6030,2540
20250318,155400,293724545,6030,6030,6030,6030,0
20250318,155300,293724545,6030,6030,6030,6030,0
20250318,155200,293724545,6030,6030,6030,6030,0
20250318,155100,293724545,6030,6030,6030,6030,0
20250318,155000,293724545,6030,6030,6030,6030,0
20250318,154900,293724545,6030,6030,6030,6030,0
20250318,154800,293724545,6030,6030,6030,6030,0
20250318,154700,293724545,6030,6030,6030,6030,0
20250318,154600,293724545,6030,6030,6030,6030,0
20250318,154500,293724545,6030,6030,6030,6030,0
20250318,154400,293724545,6030,6030,6030,6030,0
20250318,154300,293724545,6030,6030,6030,6030,0
20250318,154200,293724545,6030,6030,6030,6030,0
20250318,154100,293724545,6030,6030,6030,6030,0
20250318,154000,293724545,6030,6030,6030,6030,0
20250318,153900,293724545,6030,6030,6030,6030,0
20250318,153800,293724545,6030,6030,6030,6030,0
20250318,153700,293724545,6030,6030,6030,6030,0
20250318,153600,293724545,6030,6030,6030,6030,0
20250318,153500,293724545,6030,6030,6030,6030,0
20250318,153400,293724545,6030,6030,6030,6030,0
20250318,153300,293724545,6030,6030,6030,6030,0
20250318,153200,293724545,6030,6030,6030,6030,0
20250318,153100,293724545,6030,6030,6030,6030,0
20250318,153000,293724545,6030,6030,6030,6030,2540
20250318,152900,278408345,6030,6030,6030,6030,0
20250318,152800,278408345,6030,6030,6030,6030,0
20250318,152700,278408345,6030,6030,6030,6030,0
20250318,152600,278408345,6030,6030,6030,6030,0
20250318,152500,278408345,6030,6030,6030,6030,0
20250318,152400,278408345,6030,6030,6030,6030,0
20250318,152300,278408345,6030,6030,6030,6030,0
20250318,152200,278408345,6030,6030,6030,6030,0
20250318,152100,278408345,6030,6030,6030,6030,0
20250318,152000,278408345,6030,6030,6030,6030,0
20250318,151900,278408345,6030,5970,6040,5970,2372
20250318,151800,264187485,5940,5940,5940,5940,23
20250318,151700,264050865,5950,5950,5950,5950,408
20250318,151600,261623265,5970,5970,5970,5970,18
20250318,151500,261515805,5940,5940,5940,5940,0
20250318,151400,261515805,5940,5940,5940,5940,0
20250318,151300,261515805,5940,5950,5950,5940,533
20250318,151200,258347745,5950,5950,5950,5950,26
20250318,151100,258193045,5950,5950,5950,5950,0
20250318,151000,258193045,5950,5950,5950,5950,0
20250318,150900,258193045,5950,5950,5950,5950,0
20250318,150800,258193045,5950,5950,5950,5950,1
20250318,150700,258187095,5940,5940,5940,5940,50
20250318,150600,257890095,5940,5940,5940,5940,0
20250318,150500,257890095,5940,5940,5940,5940,0
20250318,150400,257890095,5940,5950,5950,5940,1511
20250318,150300,248914745,5950,5950,5950,5950,0
20250318,150200,248914745,5950,5950,5950,5950,0
20250318,150100,248914745,5950,5950,5950,5950,0
20250318,150000,248914745,5950,5950,5950,5950,6
20250318,145900,248879045,5940,5940,5940,5940,0
20250318,145800,248879045,5940,5940,5940,5940,23
20250318,145700,248742425,5940,5940,5940,5940,0
20250318,145600,248742425,5940,5940,5940,5940,0
20250318,145500,248742425,5940,5940,5940,5940,0
20250318,145400,248742425,5940,5940,5940,5940,7
20250318,145300,248700845,5940,5940,5940,5940,0
20250318,145200,248700845,5940,5940,5940,5940,197
20250318,145100,247530665,5950,5950,5950,5950,0
20250318,145000,247530665,5950,5950,5950,5950,2
20250318,144900,247518765,5950,5950,5950,5950,0
20250318,144800,247518765,5950,5950,5950,5950,66
20250318,144700,247126065,5950,5950,5950,5950,0
20250318,144600,247126065,5950,5950,5950,5950,0
20250318,144500,247126065,5950,5950,5950,5950,0
20250318,144400,247126065,5950,5950,5950,5950,0
20250318,144300,247126065,5950,5950,5950,5950,0
20250318,144200,247126065,5950,5950,5950,5950,2
20250318,144100,247114165,5950,5950,5950,5950,0
20250318,144000,247114165,5950,5950,5950,5950,0
20250318,143900,247114165,5950,5950,5950,5950,50
20250318,143800,246816665,5950,5950,5950,5950,0
20250318,143700,246816665,5950,5950,5950,5950,68
20250318,143600,246412065,5950,5950,5950,5950,0
20250318,143500,246412065,5950,5950,5950,5950,0
20250318,143400,246412065,5950,5950,5950,5950,1
20250318,143300,246406115,5940,5940,5940,5940,0
20250318,143200,246406115,5940,5940,5940,5940,0
20250318,143100,246406115,5940,5940,5940,5940,6
20250318,143000,246370475,5940,5940,5940,5940,0
20250318,142900,246370475,5940,5940,5940,5940,0
20250318,142800,246370475,5940,5940,5940,5940,0
20250318,142700,246370475,5940,5940,5940,5940,0
20250318,142600,246370475,5940,5940,5940,5940,0
20250318,142500,246370475,5940,5940,5940,5940,0
20250318,142400,246370475,5940,5940,5940,5940,292
20250318,142300,244635995,5930,5930,5930,5930,0
20250318,142200,244635995,5930,5930,5930,5930,262
20250318,142100,243082335,5930,5930,5930,5930,0
20250318,142000,243082335,5930,5930,5930,5930,0
20250318,141900,243082335,5930,5930,5930,5930,74
20250318,141800,242643515,5930,5930,5930,5930,462
20250318,141700,239903855,5930,5920,5930,5920,267
20250318,141600,238323015,5930,5930,5930,5930,0
20250318,141500,238323015,5930,5930,5930,5930,0
20250318,141400,238323015,5930,5930,5930,5930,276
20250318,141300,236686335,5940,5940,5940,5940,0
20250318,141200,236686335,5940,5940,5940,5940,0
20250318,141100,236686335,5940,5940,5940,5940,0
20250318,141000,236686335,5940,5940,5940,5940,0
20250318,140900,236686335,5940,5940,5940,5940,0
20250318,140800,236686335,5940,5940,5940,5940,0
20250318,140700,236686335,5940,5940,5940,5940,120
20250318,140600,235973535,5940,5940,5940,5940,0
20250318,140500,235973535,5940,5940,5940,5940,200
20250318,140400,234785535,5950,5950,5950,5950,71
20250318,140300,234363085,5940,5940,5940,5940,0
20250318,140200,234363085,5940,5945,5945,5940,6
20250318,140100,234327440,5950,5950,5950,5950,0
20250318,140000,234327440,5950,5950,5950,5950,1
20250318,135900,234321490,5950,5950,5950,5950,0
20250318,135800,234321490,5950,5950,5950,5950,0
20250318,135700,234321490,5950,5950,5950,5950,0
20250318,135600,234321490,5950,5950,5950,5950,0
20250318,135500,234321490,5950,5950,5950,5950,0
20250318,135400,234321490,5950,5950,5950,5950,0
20250318,135300,234321490,5950,5950,5950,5950,0
20250318,135200,234321490,5950,5950,5950,5950,0
20250318,135100,234321490,5950,5920,5950,5920,553
20250318,135000,231041550,5930,5930,5930,5930,0
20250318,134900,231041550,5930,5930,5930,5930,0
20250318,134800,231041550,5930,5930,5930,5930,499
20250318,134700,228082480,5930,5930,5930,5930,0
20250318,134600,228082480,5930,5930,5930,5930,0
20250318,134500,228082480,5930,5930,5930,5930,0
20250318,134400,228082480,5930,5930,5930,5930,0
20250318,134300,228082480,5930,5930,5930,5930,0
20250318,134200,228082480,5930,5930,5930,5930,300
20250318,134100,226303480,5930,5930,5930,5930,850
20250318,134000,221262980,5930,5940,5940,5930,12
20250318,133900,221191810,5940,5940,5940,5940,20
20250318,133800,221073010,5940,5940,5940,5940,0
20250318,133700,221073010,5940,5940,5940,5940,0
20250318,133600,221073010,5940,5940,5940,5940,0
20250318,133500,221073010,5940,5940,5940,5940,0
20250318,133400,221073010,5940,5940,5940,5940,0
20250318,133300,221073010,5940,5940,5940,5940,30
20250318,133200,220894810,5940,5940,5940,5940,50
20250318,133100,220597810,5930,5930,5930,5930,24
20250318,133000,220455490,5930,5930,5930,5930,2
20250318,132900,220443630,5930,5930,5930,5930,0
20250318,132800,220443630,5930,5930,5930,5930,0
20250318,132700,220443630,5930,5940,5940,5930,639
20250318,132600,216653380,5950,5950,5950,5950,0
20250318,132500,216653380,5950,5950,5950,5950,0
20250318,132400,216653380,5950,5950,5950,5950,1
20250318,132300,216647430,5940,5940,5940,5940,0
20250318,132200,216647430,5940,5940,5940,5940,0
20250318,132100,216647430,5940,5940,5940,5940,0
20250318,132000,216647430,5940,5940,5940,5940,0
20250318,131900,216647430,5940,5940,5940,5940,0
20250318,131800,216647430,5940,5940,5940,5940,1295
20250318,131700,208955130,5940,5940,5940,5940,0
20250318,131600,208955130,5940,5940,5940,5940,0
20250318,131500,208955130,5940,5940,5940,5940,1
20250318,131400,208949190,5940,5940,5940,5940,0
20250318,131300,208949190,5940,5940,5940,5940,0
20250318,131200,208949190,5940,5940,5940,5940,58
20250318,131100,208604670,5930,5930,5930,5930,0
20250318,131000,208604670,5930,5930,5930,5930,0
20250318,130900,208604670,5930,5930,5930,5930,0
20250318,130800,208604670,5930,5930,5930,5930,1
20250318,130700,208598740,5930,5930,5930,5930,0
20250318,130600,208598740,5930,5930,5930,5930,0
20250318,130500,208598740,5930,5930,5930,5930,19
20250318,130400,208486070,5930,5930,5930,5930,0
20250318,130300,208486070,5930,5930,5930,5930,1
20250318,130200,208480140,5930,5930,5930,5930,0
20250318,130100,208480140,5930,5930,5930,5930,99
20250318,130000,207893070,5930,5930,5930,5930,0
20250318,125900,207893070,5930,5930,5930,5930,0
20250318,125800,207893070,5930,5930,5930,5930,0
20250318,125700,207893070,5930,5930,5930,5930,0
20250318,125600,207893070,5930,5930,5930,5930,1
20250318,125500,207887140,5930,5940,5940,5930,907
20250318,125400,202503670,5950,5950,5950,5950,4
20250318,125300,202479870,5950,5950,5950,5950,0
20250318,125200,202479870,5950,5930,5950,5930,266
20250318,125100,200900490,5940,5940,5940,5940,0
20250318,125000,200900490,5940,5940,5940,5940,0
20250318,124900,200900490,5940,5940,5940,5940,0
20250318,124800,200900490,5940,5940,5940,5940,0
20250318,124700,200900490,5940,5940,5940,5940,181
20250318,124600,199825350,5940,5940,5940,5940,0
20250318,124500,199825350,5940,5940,5940,5940,0
20250318,124400,199825350,5940,5940,5940,5940,0
20250318,124300,199825350,5940,5940,5940,5940,0
20250318,124200,199825350,5940,5940,5940,5940,36
20250318,124100,199611510,5940,5940,5940,5940,0
20250318,124000,199611510,5940,5940,5940,5940,0
20250318,123900,199611510,5940,5940,5940,5940,0
20250318,123800,199611510,5940,5940,5940,5940,0
20250318,123700,199611510,5940,5940,5940,5940,9
20250318,123600,199558050,5940,5940,5940,5940,0
20250318,123500,199558050,5940,5940,5940,5940,77
20250318,123400,199100670,5940,5940,5940,5940,0
20250318,123300,199100670,5940,5940,5940,5940,0
20250318,123200,199100670,5940,5940,5940,5940,0
20250318,123100,199100670,5940,5940,5940,5940,6
20250318,123000,199065030,5930,5930,5930,5930,0
20250318,122900,199065030,5930,5930,5930,5930,0
20250318,122800,199065030,5930,5930,5930,5930,0
20250318,122700,199065030,5930,5930,5930,5930,0
20250318,122600,199065030,5930,5930,5930,5930,336
20250318,122500,197072550,5930,5930,5930,5930,200
20250318,122400,195886550,5930,5930,5930,5930,16
20250318,122300,195791670,5930,5930,5930,5930,1
20250318,122200,195785740,5960,5960,5960,5960,0
20250318,122100,195785740,5960,5960,5960,5960,0
20250318,122000,195785740,5960,5960,5960,5960,50
20250318,121900,195487740,5930,5930,5930,5930,0
20250318,121800,195487740,5930,5930,5930,5930,0
20250318,121700,195487740,5930,5930,5930,5930,0
20250318,121600,195487740,5930,5950,5950,5930,635
20250318,121500,191720930,5960,5960,5960,5940,5016
20250318,121400,161903640,5970,5970,5970,5970,0
20250318,121300,161903640,5970,5970,5970,5970,0
20250318,121200,161903640,5970,5970,5970,5970,0
20250318,121100,161903640,5970,5970,5970,5970,0
20250318,121000,161903640,5970,5980,5980,5970,98
20250318,120900,161318570,5980,5980,5980,5980,0
20250318,120800,161318570,5980,5980,5980,5980,0
20250318,120700,161318570,5980,5980,5980,5980,0
20250318,120600,161318570,5980,5980,5980,5980,0
20250318,120500,161318570,5980,5980,5980,5980,0
20250318,120400,161318570,5980,5980,5980,5980,0
20250318,120300,161318570,5980,5980,5980,5980,12
20250318,120200,161246810,5990,5990,5990,5990,0
20250318,120100,161246810,5990,5990,5990,5990,0
20250318,120000,161246810,5990,5990,5990,5990,0
20250318,115900,161246810,5990,5990,5990,5990,0
20250318,115800,161246810,5990,5990,5990,5990,0
20250318,115700,161246810,5990,5990,5990,5990,0
20250318,115600,161246810,5990,5990,5990,5990,0
20250318,115500,161246810,5990,5990,5990,5990,70
20250318,115400,160827510,5990,5990,5990,5990,0
20250318,115300,160827510,5990,5990,5990,5990,0
20250318,115200,160827510,5990,5990,5990,5990,0
20250318,115100,160827510,5990,5990,5990,5990,0
20250318,115000,160827510,5990,5990,5990,5990,0
20250318,114900,160827510,5990,5990,5990,5990,0
20250318,114800,160827510,5990,5990,5990,5990,2
20250318,114700,160815530,5990,5990,5990,5990,1
20250318,114600,160809540,5980,5980,5980,5980,0
20250318,114500,160809540,5980,5980,5980,5980,0
20250318,114400,160809540,5980,5980,5980,5980,0
20250318,114300,160809540,5980,5980,5980,5980,0
20250318,114200,160809540,5980,5980,5980,5980,0
20250318,114100,160809540,5980,5980,5980,5980,0
20250318,114000,160809540,5980,5980,5980,5980,0
20250318,113900,160809540,5980,5980,5980,5980,1
20250318,113800,160803560,5980,5980,5980,5980,0
20250318,113700,160803560,5980,5980,5980,5980,0
20250318,113600,160803560,5980,5980,5980,5980,0
20250318,113500,160803560,5980,5980,5980,5980,0
20250318,113400,160803560,5980,5980,5980,5980,0
20250318,113300,160803560,5980,5980,5980,5980,1
20250318,113200,160797580,5980,5980,5980,5980,0
20250318,113100,160797580,5980,5980,5980,5980,0
20250318,113000,160797580,5980,5980,5980,5980,0
20250318,112900,160797580,5980,5980,5980,5980,0
20250318,112800,160797580,5980,5980,5980,5980,0
20250318,112700,160797580,5980,5980,5980,5980,0
20250318,112600,160797580,5980,5980,5980,5980,0
20250318,112500,160797580,5980,5980,5980,5980,4
20250318,112400,160773660,5980,5980,5980,5980,100
20250318,112300,160175660,5960,5960,5960,5960,0
20250318,112200,160175660,5960,5960,5960,5960,0
20250318,112100,160175660,5960,5960,5960,5960,0
20250318,112000,160175660,5960,5960,5960,5960,335
20250318,111900,158179060,5970,5970,5970,5970,0
20250318,111800,158179060,5970,5970,5970,5970,0
20250318,111700,158179060,5970,5970,5970,5970,0
20250318,111600,158179060,5970,5970,5970,5970,0
20250318,111500,158179060,5970,5970,5970,5970,152
20250318,111400,157271620,5990,5990,5990,5990,0
20250318,111300,157271620,5990,5990,5990,5990,0
20250318,111200,157271620,5990,5990,5990,5990,0
20250318,111100,157271620,5990,5990,5990,5990,182
20250318,111000,156181440,5990,5990,5990,5990,35
20250318,110900,155971790,5990,5990,5990,5990,246
20250318,110800,154498250,5970,5970,5970,5970,0
20250318,110700,154498250,5970,5970,5970,5970,0
20250318,110600,154498250,5970,5970,5970,5970,0
20250318,110500,154498250,5970,5970,5970,5970,0
20250318,110400,154498250,5970,5970,5970,5970,0
20250318,110300,154498250,5970,5970,5970,5970,0
20250318,110200,154498250,5970,5970,5970,5970,0
20250318,110100,154498250,5970,5970,5970,5970,0
20250318,110000,154498250,5970,5970,5970,5970,0
20250318,105900,154498250,5970,5970,5970,5970,197
20250318,105800,153322160,5990,5990,5990,5990,0
20250318,105700,153322160,5990,5970,5990,5970,4
20250318,105600,153298260,5980,5980,5980,5980,0
20250318,105500,153298260,5980,5980,5980,5980,0
20250318,105400,153298260,5980,5980,5980,5980,0
20250318,105300,153298260,5980,5980,5980,5980,37
20250318,105200,153077000,5970,5970,5970,5970,600
20250318,105100,149495000,5960,5960,5960,5960,0
20250318,105000,149495000,5960,5960,5960,5960,0
20250318,104900,149495000,5960,5970,5970,5960,148
20250318,104800,148612170,5970,5970,5970,5970,0
20250318,104700,148612170,5970,5970,5970,5970,0
20250318,104600,148612170,5970,5970,5970,5970,12
20250318,104500,148540530,5940,5940,5940,5940,0
20250318,104400,148540530,5940,5940,5940,5940,0
20250318,104300,148540530,5940,5940,5940,5940,0
20250318,104200,148540530,5940,5940,5940,5940,1
20250318,104100,148534590,5970,5970,5970,5970,0
20250318,104000,148534590,5970,5970,5970,5970,0
20250318,103900,148534590,5970,5970,5970,5970,10
20250318,103800,148474890,5970,5970,5970,5970,0
20250318,103700,148474890,5970,5950,5970,5940,212
20250318,103600,147215030,5970,5970,5970,5970,10
20250318,103500,147155330,5950,5950,5950,5950,0
20250318,103400,147155330,5950,5950,5950,5950,0
20250318,103300,147155330,5950,5950,5950,5950,0
20250318,103200,147155330,5950,5950,5950,5950,0
20250318,103100,147155330,5950,5950,5950,5950,0
20250318,103000,147155330,5950,5950,5950,5950,0
20250318,102900,147155330,5950,5950,5950,5950,34
20250318,102800,146953030,5940,5940,5940,5940,1
20250318,102700,146947090,5960,5950,5960,5940,1976
20250318,102600,135207610,5960,5960,5960,5960,0
20250318,102500,135207610,5960,5960,5960,5960,0
20250318,102400,135207610,5960,5960,5960,5960,0
20250318,102300,135207610,5960,5960,5960,5960,0
20250318,102200,135207610,5960,5960,5970,5940,3133
20250318,102100,116560410,5960,5960,5960,5960,0
20250318,102000,116560410,5960,5960,5960,5960,201
20250318,101900,115362450,5990,5990,5990,5990,0
20250318,101800,115362450,5990,5990,5990,5990,0
20250318,101700,115362450,5990,5990,5990,5990,1
20250318,101600,115356460,5960,5970,5970,5960,220
20250318,101500,114043270,5970,5970,5970,5970,0
20250318,101400,114043270,5970,5990,5990,5970,20
20250318,101300,113923510,5990,5990,5990,5990,3
20250318,101200,113905540,6000,6000,6000,6000,0
20250318,101100,113905540,6000,6000,6000,6000,0
20250318,101000,113905540,6000,6000,6000,6000,0
20250318,100900,113905540,6000,6000,6000,6000,0
20250318,100800,113905540,6000,5980,6000,5970,5
20250318,100700,113875630,5970,5970,5970,5970,0
20250318,100600,113875630,5970,5970,5970,5970,0
20250318,100500,113875630,5970,5970,5970,5970,0
20250318,100400,113875630,5970,5980,5980,5970,104
20250318,100300,113253730,5990,6000,6000,5980,63
20250318,100200,112875860,6000,6000,6000,6000,0
20250318,100100,112875860,6000,6000,6000,6000,0
20250318,100000,112875860,6000,6000,6000,6000,0
20250318,095900,112875860,6000,6000,6000,6000,0
20250318,095800,112875860,6000,6000,6000,6000,0
20250318,095700,112875860,6000,6000,6000,6000,0
20250318,095600,112875860,6000,6000,6000,6000,0
20250318,095500,112875860,6000,6000,6000,6000,0
20250318,095400,112875860,6000,6000,6000,6000,0
20250318,095300,112875860,6000,6000,6000,6000,0
20250318,095200,112875860,6000,6000,6000,6000,0
20250318,095100,112875860,6000,6000,6000,6000,0
20250318,095000,112875860,6000,6000,6000,6000,1
20250318,094900,112869860,5970,5970,5970,5970,200
20250318,094800,111675860,6000,6000,6000,6000,0
20250318,094700,111675860,6000,6000,6000,6000,0
20250318,094600,111675860,6000,6000,6000,6000,1
20250318,094500,111669860,6000,6000,6000,6000,1
20250318,094400,111663860,6000,5960,6000,5960,972
20250318,094300,105841100,5990,5990,5990,5990,1
20250318,094200,105835110,5960,5980,5980,5960,83
20250318,094100,105338810,5950,5980,5980,5950,568
20250318,094000,101944330,5970,5960,5970,5930,5507
20250318,093900,69194970,5990,5990,5990,5990,0
20250318,093800,69194970,5990,5990,5990,5990,0
20250318,093700,69194970,5990,5970,5990,5970,1090
20250318,093600,62672110,5960,5980,5980,5950,2435
20250318,093500,48174060,5980,5980,5980,5980,24
20250318,093400,48030540,5990,5990,5990,5990,0
20250318,093300,48030540,5990,5990,5990,5990,0
20250318,093200,48030540,5990,5990,5990,5990,0
20250318,093100,48030540,5990,5990,5990,5990,50
20250318,093000,47731040,5990,5990,5990,5990,12
20250318,092900,47659160,5970,5970,5970,5970,0
20250318,092800,47659160,5970,5970,5970,5970,200
20250318,092700,46465160,5990,5990,5990,5990,27
20250318,092600,46303430,5940,5980,5980,5940,1238
20250318,092500,38931650,5980,5980,5980,5980,31
20250318,092400,38746270,5980,5980,5980,5980,1
20250318,092300,38740290,5980,5980,5980,5980,0
20250318,092200,38740290,5980,5980,5980,5980,0
20250318,092100,38740290,5980,5980,5980,5980,0
20250318,092000,38740290,5980,5980,5980,5980,0
20250318,091900,38740290,5980,5980,5980,5980,10
20250318,091800,38680490,5980,5980,5980,5980,0
20250318,091700,38680490,5980,5980,5980,5980,43
20250318,091600,38423350,5980,5980,5980,5980,5
20250318,091500,38393450,5980,5950,5980,5950,716
20250318,091400,34121640,5950,5970,5970,5950,1822
20250318,091300,23254310,5970,5970,5970,5970,0
20250318,091200,23254310,5970,5970,5970,5970,0
20250318,091100,23254310,5970,5970,5970,5970,15
20250318,091000,23164760,5980,5980,5980,5980,0
20250318,090900,23164760,5980,5980,5980,5980,0
20250318,090800,23164760,5980,5980,5980,5980,0
20250318,090700,23164760,5980,5980,5980,5980,387
20250318,090600,20850500,5940,5960,5960,5940,689
20250318,090500,16746030,5960,5990,5990,5950,1663
20250318,090400,6821800,6000,6000,6000,6000,0
20250318,090300,6821800,6000,6000,6000,6000,0
20250318,090200,6821800,6000,6000,6000,6000,157
20250318,090100,5879800,6000,6000,6000,6000,402
20250318,090000,3467800,6010,6060,6060,6010,574
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185500 293724545 6030 6030 6030 6030 2540
3 20250318 185400 293724545 6030 6030 6030 6030 0
4 20250318 185300 293724545 6030 6030 6030 6030 0
5 20250318 185200 293724545 6030 6030 6030 6030 0
6 20250318 185100 293724545 6030 6030 6030 6030 0
7 20250318 185000 293724545 6030 6030 6030 6030 0
8 20250318 184900 293724545 6030 6030 6030 6030 0
9 20250318 184800 293724545 6030 6030 6030 6030 0
10 20250318 184700 293724545 6030 6030 6030 6030 0
11 20250318 184600 293724545 6030 6030 6030 6030 0
12 20250318 184500 293724545 6030 6030 6030 6030 0
13 20250318 184400 293724545 6030 6030 6030 6030 0
14 20250318 184300 293724545 6030 6030 6030 6030 0
15 20250318 184200 293724545 6030 6030 6030 6030 0
16 20250318 184100 293724545 6030 6030 6030 6030 0
17 20250318 184000 293724545 6030 6030 6030 6030 0
18 20250318 183900 293724545 6030 6030 6030 6030 0
19 20250318 183800 293724545 6030 6030 6030 6030 0
20 20250318 183700 293724545 6030 6030 6030 6030 0
21 20250318 183600 293724545 6030 6030 6030 6030 0
22 20250318 183500 293724545 6030 6030 6030 6030 0
23 20250318 183400 293724545 6030 6030 6030 6030 0
24 20250318 183300 293724545 6030 6030 6030 6030 0
25 20250318 183200 293724545 6030 6030 6030 6030 0
26 20250318 183100 293724545 6030 6030 6030 6030 0
27 20250318 183000 293724545 6030 6030 6030 6030 0
28 20250318 182900 293724545 6030 6030 6030 6030 0
29 20250318 182800 293724545 6030 6030 6030 6030 0
30 20250318 182700 293724545 6030 6030 6030 6030 0
31 20250318 182600 293724545 6030 6030 6030 6030 0
32 20250318 182500 293724545 6030 6030 6030 6030 2540
33 20250318 182400 293724545 6030 6030 6030 6030 0
34 20250318 182300 293724545 6030 6030 6030 6030 0
35 20250318 182200 293724545 6030 6030 6030 6030 0
36 20250318 182100 293724545 6030 6030 6030 6030 0
37 20250318 182000 293724545 6030 6030 6030 6030 0
38 20250318 181900 293724545 6030 6030 6030 6030 0
39 20250318 181800 293724545 6030 6030 6030 6030 0
40 20250318 181700 293724545 6030 6030 6030 6030 0
41 20250318 181600 293724545 6030 6030 6030 6030 0
42 20250318 181500 293724545 6030 6030 6030 6030 0
43 20250318 181400 293724545 6030 6030 6030 6030 0
44 20250318 181300 293724545 6030 6030 6030 6030 0
45 20250318 181200 293724545 6030 6030 6030 6030 0
46 20250318 181100 293724545 6030 6030 6030 6030 0
47 20250318 181000 293724545 6030 6030 6030 6030 0
48 20250318 180900 293724545 6030 6030 6030 6030 0
49 20250318 180800 293724545 6030 6030 6030 6030 0
50 20250318 180700 293724545 6030 6030 6030 6030 0
51 20250318 180600 293724545 6030 6030 6030 6030 0
52 20250318 180500 293724545 6030 6030 6030 6030 0
53 20250318 180400 293724545 6030 6030 6030 6030 0
54 20250318 180300 293724545 6030 6030 6030 6030 0
55 20250318 180200 293724545 6030 6030 6030 6030 0
56 20250318 180100 293724545 6030 6030 6030 6030 0
57 20250318 180000 293724545 6030 6030 6030 6030 0
58 20250318 175900 293724545 6030 6030 6030 6030 0
59 20250318 175800 293724545 6030 6030 6030 6030 0
60 20250318 175700 293724545 6030 6030 6030 6030 0
61 20250318 175600 293724545 6030 6030 6030 6030 0
62 20250318 175500 293724545 6030 6030 6030 6030 2540
63 20250318 175400 293724545 6030 6030 6030 6030 0
64 20250318 175300 293724545 6030 6030 6030 6030 0
65 20250318 175200 293724545 6030 6030 6030 6030 0
66 20250318 175100 293724545 6030 6030 6030 6030 0
67 20250318 175000 293724545 6030 6030 6030 6030 0
68 20250318 174900 293724545 6030 6030 6030 6030 0
69 20250318 174800 293724545 6030 6030 6030 6030 0
70 20250318 174700 293724545 6030 6030 6030 6030 0
71 20250318 174600 293724545 6030 6030 6030 6030 0
72 20250318 174500 293724545 6030 6030 6030 6030 0
73 20250318 174400 293724545 6030 6030 6030 6030 0
74 20250318 174300 293724545 6030 6030 6030 6030 0
75 20250318 174200 293724545 6030 6030 6030 6030 0
76 20250318 174100 293724545 6030 6030 6030 6030 0
77 20250318 174000 293724545 6030 6030 6030 6030 0
78 20250318 173900 293724545 6030 6030 6030 6030 0
79 20250318 173800 293724545 6030 6030 6030 6030 0
80 20250318 173700 293724545 6030 6030 6030 6030 0
81 20250318 173600 293724545 6030 6030 6030 6030 0
82 20250318 173500 293724545 6030 6030 6030 6030 0
83 20250318 173400 293724545 6030 6030 6030 6030 0
84 20250318 173300 293724545 6030 6030 6030 6030 0
85 20250318 173200 293724545 6030 6030 6030 6030 0
86 20250318 173100 293724545 6030 6030 6030 6030 0
87 20250318 173000 293724545 6030 6030 6030 6030 0
88 20250318 172900 293724545 6030 6030 6030 6030 0
89 20250318 172800 293724545 6030 6030 6030 6030 0
90 20250318 172700 293724545 6030 6030 6030 6030 0
91 20250318 172600 293724545 6030 6030 6030 6030 0
92 20250318 172500 293724545 6030 6030 6030 6030 2540
93 20250318 172400 293724545 6030 6030 6030 6030 0
94 20250318 172300 293724545 6030 6030 6030 6030 0
95 20250318 172200 293724545 6030 6030 6030 6030 0
96 20250318 172100 293724545 6030 6030 6030 6030 0
97 20250318 172000 293724545 6030 6030 6030 6030 0
98 20250318 171900 293724545 6030 6030 6030 6030 0
99 20250318 171800 293724545 6030 6030 6030 6030 0
100 20250318 171700 293724545 6030 6030 6030 6030 0
101 20250318 171600 293724545 6030 6030 6030 6030 0
102 20250318 171500 293724545 6030 6030 6030 6030 0
103 20250318 171400 293724545 6030 6030 6030 6030 0
104 20250318 171300 293724545 6030 6030 6030 6030 0
105 20250318 171200 293724545 6030 6030 6030 6030 0
106 20250318 171100 293724545 6030 6030 6030 6030 0
107 20250318 171000 293724545 6030 6030 6030 6030 0
108 20250318 170900 293724545 6030 6030 6030 6030 0
109 20250318 170800 293724545 6030 6030 6030 6030 0
110 20250318 170700 293724545 6030 6030 6030 6030 0
111 20250318 170600 293724545 6030 6030 6030 6030 0
112 20250318 170500 293724545 6030 6030 6030 6030 0
113 20250318 170400 293724545 6030 6030 6030 6030 0
114 20250318 170300 293724545 6030 6030 6030 6030 0
115 20250318 170200 293724545 6030 6030 6030 6030 0
116 20250318 170100 293724545 6030 6030 6030 6030 0
117 20250318 170000 293724545 6030 6030 6030 6030 0
118 20250318 165900 293724545 6030 6030 6030 6030 0
119 20250318 165800 293724545 6030 6030 6030 6030 0
120 20250318 165700 293724545 6030 6030 6030 6030 0
121 20250318 165600 293724545 6030 6030 6030 6030 0
122 20250318 165500 293724545 6030 6030 6030 6030 2540
123 20250318 165400 293724545 6030 6030 6030 6030 0
124 20250318 165300 293724545 6030 6030 6030 6030 0
125 20250318 165200 293724545 6030 6030 6030 6030 0
126 20250318 165100 293724545 6030 6030 6030 6030 0
127 20250318 165000 293724545 6030 6030 6030 6030 0
128 20250318 164900 293724545 6030 6030 6030 6030 0
129 20250318 164800 293724545 6030 6030 6030 6030 0
130 20250318 164700 293724545 6030 6030 6030 6030 0
131 20250318 164600 293724545 6030 6030 6030 6030 0
132 20250318 164500 293724545 6030 6030 6030 6030 0
133 20250318 164400 293724545 6030 6030 6030 6030 0
134 20250318 164300 293724545 6030 6030 6030 6030 0
135 20250318 164200 293724545 6030 6030 6030 6030 0
136 20250318 164100 293724545 6030 6030 6030 6030 0
137 20250318 164000 293724545 6030 6030 6030 6030 0
138 20250318 163900 293724545 6030 6030 6030 6030 0
139 20250318 163800 293724545 6030 6030 6030 6030 0
140 20250318 163700 293724545 6030 6030 6030 6030 0
141 20250318 163600 293724545 6030 6030 6030 6030 0
142 20250318 163500 293724545 6030 6030 6030 6030 0
143 20250318 163400 293724545 6030 6030 6030 6030 0
144 20250318 163300 293724545 6030 6030 6030 6030 0
145 20250318 163200 293724545 6030 6030 6030 6030 0
146 20250318 163100 293724545 6030 6030 6030 6030 0
147 20250318 163000 293724545 6030 6030 6030 6030 0
148 20250318 162900 293724545 6030 6030 6030 6030 0
149 20250318 162800 293724545 6030 6030 6030 6030 0
150 20250318 162700 293724545 6030 6030 6030 6030 0
151 20250318 162600 293724545 6030 6030 6030 6030 0
152 20250318 162500 293724545 6030 6030 6030 6030 2540
153 20250318 162400 293724545 6030 6030 6030 6030 0
154 20250318 162300 293724545 6030 6030 6030 6030 0
155 20250318 162200 293724545 6030 6030 6030 6030 0
156 20250318 162100 293724545 6030 6030 6030 6030 0
157 20250318 162000 293724545 6030 6030 6030 6030 0
158 20250318 161900 293724545 6030 6030 6030 6030 0
159 20250318 161800 293724545 6030 6030 6030 6030 0
160 20250318 161700 293724545 6030 6030 6030 6030 0
161 20250318 161600 293724545 6030 6030 6030 6030 0
162 20250318 161500 293724545 6030 6030 6030 6030 0
163 20250318 161400 293724545 6030 6030 6030 6030 0
164 20250318 161300 293724545 6030 6030 6030 6030 0
165 20250318 161200 293724545 6030 6030 6030 6030 0
166 20250318 161100 293724545 6030 6030 6030 6030 0
167 20250318 161000 293724545 6030 6030 6030 6030 0
168 20250318 160900 293724545 6030 6030 6030 6030 0
169 20250318 160800 293724545 6030 6030 6030 6030 0
170 20250318 160700 293724545 6030 6030 6030 6030 0
171 20250318 160600 293724545 6030 6030 6030 6030 0
172 20250318 160500 293724545 6030 6030 6030 6030 0
173 20250318 160400 293724545 6030 6030 6030 6030 0
174 20250318 160300 293724545 6030 6030 6030 6030 0
175 20250318 160200 293724545 6030 6030 6030 6030 0
176 20250318 160100 293724545 6030 6030 6030 6030 0
177 20250318 160000 293724545 6030 6030 6030 6030 0
178 20250318 155900 293724545 6030 6030 6030 6030 0
179 20250318 155800 293724545 6030 6030 6030 6030 0
180 20250318 155700 293724545 6030 6030 6030 6030 0
181 20250318 155600 293724545 6030 6030 6030 6030 0
182 20250318 155500 293724545 6030 6030 6030 6030 2540
183 20250318 155400 293724545 6030 6030 6030 6030 0
184 20250318 155300 293724545 6030 6030 6030 6030 0
185 20250318 155200 293724545 6030 6030 6030 6030 0
186 20250318 155100 293724545 6030 6030 6030 6030 0
187 20250318 155000 293724545 6030 6030 6030 6030 0
188 20250318 154900 293724545 6030 6030 6030 6030 0
189 20250318 154800 293724545 6030 6030 6030 6030 0
190 20250318 154700 293724545 6030 6030 6030 6030 0
191 20250318 154600 293724545 6030 6030 6030 6030 0
192 20250318 154500 293724545 6030 6030 6030 6030 0
193 20250318 154400 293724545 6030 6030 6030 6030 0
194 20250318 154300 293724545 6030 6030 6030 6030 0
195 20250318 154200 293724545 6030 6030 6030 6030 0
196 20250318 154100 293724545 6030 6030 6030 6030 0
197 20250318 154000 293724545 6030 6030 6030 6030 0
198 20250318 153900 293724545 6030 6030 6030 6030 0
199 20250318 153800 293724545 6030 6030 6030 6030 0
200 20250318 153700 293724545 6030 6030 6030 6030 0
201 20250318 153600 293724545 6030 6030 6030 6030 0
202 20250318 153500 293724545 6030 6030 6030 6030 0
203 20250318 153400 293724545 6030 6030 6030 6030 0
204 20250318 153300 293724545 6030 6030 6030 6030 0
205 20250318 153200 293724545 6030 6030 6030 6030 0
206 20250318 153100 293724545 6030 6030 6030 6030 0
207 20250318 153000 293724545 6030 6030 6030 6030 2540
208 20250318 152900 278408345 6030 6030 6030 6030 0
209 20250318 152800 278408345 6030 6030 6030 6030 0
210 20250318 152700 278408345 6030 6030 6030 6030 0
211 20250318 152600 278408345 6030 6030 6030 6030 0
212 20250318 152500 278408345 6030 6030 6030 6030 0
213 20250318 152400 278408345 6030 6030 6030 6030 0
214 20250318 152300 278408345 6030 6030 6030 6030 0
215 20250318 152200 278408345 6030 6030 6030 6030 0
216 20250318 152100 278408345 6030 6030 6030 6030 0
217 20250318 152000 278408345 6030 6030 6030 6030 0
218 20250318 151900 278408345 6030 5970 6040 5970 2372
219 20250318 151800 264187485 5940 5940 5940 5940 23
220 20250318 151700 264050865 5950 5950 5950 5950 408
221 20250318 151600 261623265 5970 5970 5970 5970 18
222 20250318 151500 261515805 5940 5940 5940 5940 0
223 20250318 151400 261515805 5940 5940 5940 5940 0
224 20250318 151300 261515805 5940 5950 5950 5940 533
225 20250318 151200 258347745 5950 5950 5950 5950 26
226 20250318 151100 258193045 5950 5950 5950 5950 0
227 20250318 151000 258193045 5950 5950 5950 5950 0
228 20250318 150900 258193045 5950 5950 5950 5950 0
229 20250318 150800 258193045 5950 5950 5950 5950 1
230 20250318 150700 258187095 5940 5940 5940 5940 50
231 20250318 150600 257890095 5940 5940 5940 5940 0
232 20250318 150500 257890095 5940 5940 5940 5940 0
233 20250318 150400 257890095 5940 5950 5950 5940 1511
234 20250318 150300 248914745 5950 5950 5950 5950 0
235 20250318 150200 248914745 5950 5950 5950 5950 0
236 20250318 150100 248914745 5950 5950 5950 5950 0
237 20250318 150000 248914745 5950 5950 5950 5950 6
238 20250318 145900 248879045 5940 5940 5940 5940 0
239 20250318 145800 248879045 5940 5940 5940 5940 23
240 20250318 145700 248742425 5940 5940 5940 5940 0
241 20250318 145600 248742425 5940 5940 5940 5940 0
242 20250318 145500 248742425 5940 5940 5940 5940 0
243 20250318 145400 248742425 5940 5940 5940 5940 7
244 20250318 145300 248700845 5940 5940 5940 5940 0
245 20250318 145200 248700845 5940 5940 5940 5940 197
246 20250318 145100 247530665 5950 5950 5950 5950 0
247 20250318 145000 247530665 5950 5950 5950 5950 2
248 20250318 144900 247518765 5950 5950 5950 5950 0
249 20250318 144800 247518765 5950 5950 5950 5950 66
250 20250318 144700 247126065 5950 5950 5950 5950 0
251 20250318 144600 247126065 5950 5950 5950 5950 0
252 20250318 144500 247126065 5950 5950 5950 5950 0
253 20250318 144400 247126065 5950 5950 5950 5950 0
254 20250318 144300 247126065 5950 5950 5950 5950 0
255 20250318 144200 247126065 5950 5950 5950 5950 2
256 20250318 144100 247114165 5950 5950 5950 5950 0
257 20250318 144000 247114165 5950 5950 5950 5950 0
258 20250318 143900 247114165 5950 5950 5950 5950 50
259 20250318 143800 246816665 5950 5950 5950 5950 0
260 20250318 143700 246816665 5950 5950 5950 5950 68
261 20250318 143600 246412065 5950 5950 5950 5950 0
262 20250318 143500 246412065 5950 5950 5950 5950 0
263 20250318 143400 246412065 5950 5950 5950 5950 1
264 20250318 143300 246406115 5940 5940 5940 5940 0
265 20250318 143200 246406115 5940 5940 5940 5940 0
266 20250318 143100 246406115 5940 5940 5940 5940 6
267 20250318 143000 246370475 5940 5940 5940 5940 0
268 20250318 142900 246370475 5940 5940 5940 5940 0
269 20250318 142800 246370475 5940 5940 5940 5940 0
270 20250318 142700 246370475 5940 5940 5940 5940 0
271 20250318 142600 246370475 5940 5940 5940 5940 0
272 20250318 142500 246370475 5940 5940 5940 5940 0
273 20250318 142400 246370475 5940 5940 5940 5940 292
274 20250318 142300 244635995 5930 5930 5930 5930 0
275 20250318 142200 244635995 5930 5930 5930 5930 262
276 20250318 142100 243082335 5930 5930 5930 5930 0
277 20250318 142000 243082335 5930 5930 5930 5930 0
278 20250318 141900 243082335 5930 5930 5930 5930 74
279 20250318 141800 242643515 5930 5930 5930 5930 462
280 20250318 141700 239903855 5930 5920 5930 5920 267
281 20250318 141600 238323015 5930 5930 5930 5930 0
282 20250318 141500 238323015 5930 5930 5930 5930 0
283 20250318 141400 238323015 5930 5930 5930 5930 276
284 20250318 141300 236686335 5940 5940 5940 5940 0
285 20250318 141200 236686335 5940 5940 5940 5940 0
286 20250318 141100 236686335 5940 5940 5940 5940 0
287 20250318 141000 236686335 5940 5940 5940 5940 0
288 20250318 140900 236686335 5940 5940 5940 5940 0
289 20250318 140800 236686335 5940 5940 5940 5940 0
290 20250318 140700 236686335 5940 5940 5940 5940 120
291 20250318 140600 235973535 5940 5940 5940 5940 0
292 20250318 140500 235973535 5940 5940 5940 5940 200
293 20250318 140400 234785535 5950 5950 5950 5950 71
294 20250318 140300 234363085 5940 5940 5940 5940 0
295 20250318 140200 234363085 5940 5945 5945 5940 6
296 20250318 140100 234327440 5950 5950 5950 5950 0
297 20250318 140000 234327440 5950 5950 5950 5950 1
298 20250318 135900 234321490 5950 5950 5950 5950 0
299 20250318 135800 234321490 5950 5950 5950 5950 0
300 20250318 135700 234321490 5950 5950 5950 5950 0
301 20250318 135600 234321490 5950 5950 5950 5950 0
302 20250318 135500 234321490 5950 5950 5950 5950 0
303 20250318 135400 234321490 5950 5950 5950 5950 0
304 20250318 135300 234321490 5950 5950 5950 5950 0
305 20250318 135200 234321490 5950 5950 5950 5950 0
306 20250318 135100 234321490 5950 5920 5950 5920 553
307 20250318 135000 231041550 5930 5930 5930 5930 0
308 20250318 134900 231041550 5930 5930 5930 5930 0
309 20250318 134800 231041550 5930 5930 5930 5930 499
310 20250318 134700 228082480 5930 5930 5930 5930 0
311 20250318 134600 228082480 5930 5930 5930 5930 0
312 20250318 134500 228082480 5930 5930 5930 5930 0
313 20250318 134400 228082480 5930 5930 5930 5930 0
314 20250318 134300 228082480 5930 5930 5930 5930 0
315 20250318 134200 228082480 5930 5930 5930 5930 300
316 20250318 134100 226303480 5930 5930 5930 5930 850
317 20250318 134000 221262980 5930 5940 5940 5930 12
318 20250318 133900 221191810 5940 5940 5940 5940 20
319 20250318 133800 221073010 5940 5940 5940 5940 0
320 20250318 133700 221073010 5940 5940 5940 5940 0
321 20250318 133600 221073010 5940 5940 5940 5940 0
322 20250318 133500 221073010 5940 5940 5940 5940 0
323 20250318 133400 221073010 5940 5940 5940 5940 0
324 20250318 133300 221073010 5940 5940 5940 5940 30
325 20250318 133200 220894810 5940 5940 5940 5940 50
326 20250318 133100 220597810 5930 5930 5930 5930 24
327 20250318 133000 220455490 5930 5930 5930 5930 2
328 20250318 132900 220443630 5930 5930 5930 5930 0
329 20250318 132800 220443630 5930 5930 5930 5930 0
330 20250318 132700 220443630 5930 5940 5940 5930 639
331 20250318 132600 216653380 5950 5950 5950 5950 0
332 20250318 132500 216653380 5950 5950 5950 5950 0
333 20250318 132400 216653380 5950 5950 5950 5950 1
334 20250318 132300 216647430 5940 5940 5940 5940 0
335 20250318 132200 216647430 5940 5940 5940 5940 0
336 20250318 132100 216647430 5940 5940 5940 5940 0
337 20250318 132000 216647430 5940 5940 5940 5940 0
338 20250318 131900 216647430 5940 5940 5940 5940 0
339 20250318 131800 216647430 5940 5940 5940 5940 1295
340 20250318 131700 208955130 5940 5940 5940 5940 0
341 20250318 131600 208955130 5940 5940 5940 5940 0
342 20250318 131500 208955130 5940 5940 5940 5940 1
343 20250318 131400 208949190 5940 5940 5940 5940 0
344 20250318 131300 208949190 5940 5940 5940 5940 0
345 20250318 131200 208949190 5940 5940 5940 5940 58
346 20250318 131100 208604670 5930 5930 5930 5930 0
347 20250318 131000 208604670 5930 5930 5930 5930 0
348 20250318 130900 208604670 5930 5930 5930 5930 0
349 20250318 130800 208604670 5930 5930 5930 5930 1
350 20250318 130700 208598740 5930 5930 5930 5930 0
351 20250318 130600 208598740 5930 5930 5930 5930 0
352 20250318 130500 208598740 5930 5930 5930 5930 19
353 20250318 130400 208486070 5930 5930 5930 5930 0
354 20250318 130300 208486070 5930 5930 5930 5930 1
355 20250318 130200 208480140 5930 5930 5930 5930 0
356 20250318 130100 208480140 5930 5930 5930 5930 99
357 20250318 130000 207893070 5930 5930 5930 5930 0
358 20250318 125900 207893070 5930 5930 5930 5930 0
359 20250318 125800 207893070 5930 5930 5930 5930 0
360 20250318 125700 207893070 5930 5930 5930 5930 0
361 20250318 125600 207893070 5930 5930 5930 5930 1
362 20250318 125500 207887140 5930 5940 5940 5930 907
363 20250318 125400 202503670 5950 5950 5950 5950 4
364 20250318 125300 202479870 5950 5950 5950 5950 0
365 20250318 125200 202479870 5950 5930 5950 5930 266
366 20250318 125100 200900490 5940 5940 5940 5940 0
367 20250318 125000 200900490 5940 5940 5940 5940 0
368 20250318 124900 200900490 5940 5940 5940 5940 0
369 20250318 124800 200900490 5940 5940 5940 5940 0
370 20250318 124700 200900490 5940 5940 5940 5940 181
371 20250318 124600 199825350 5940 5940 5940 5940 0
372 20250318 124500 199825350 5940 5940 5940 5940 0
373 20250318 124400 199825350 5940 5940 5940 5940 0
374 20250318 124300 199825350 5940 5940 5940 5940 0
375 20250318 124200 199825350 5940 5940 5940 5940 36
376 20250318 124100 199611510 5940 5940 5940 5940 0
377 20250318 124000 199611510 5940 5940 5940 5940 0
378 20250318 123900 199611510 5940 5940 5940 5940 0
379 20250318 123800 199611510 5940 5940 5940 5940 0
380 20250318 123700 199611510 5940 5940 5940 5940 9
381 20250318 123600 199558050 5940 5940 5940 5940 0
382 20250318 123500 199558050 5940 5940 5940 5940 77
383 20250318 123400 199100670 5940 5940 5940 5940 0
384 20250318 123300 199100670 5940 5940 5940 5940 0
385 20250318 123200 199100670 5940 5940 5940 5940 0
386 20250318 123100 199100670 5940 5940 5940 5940 6
387 20250318 123000 199065030 5930 5930 5930 5930 0
388 20250318 122900 199065030 5930 5930 5930 5930 0
389 20250318 122800 199065030 5930 5930 5930 5930 0
390 20250318 122700 199065030 5930 5930 5930 5930 0
391 20250318 122600 199065030 5930 5930 5930 5930 336
392 20250318 122500 197072550 5930 5930 5930 5930 200
393 20250318 122400 195886550 5930 5930 5930 5930 16
394 20250318 122300 195791670 5930 5930 5930 5930 1
395 20250318 122200 195785740 5960 5960 5960 5960 0
396 20250318 122100 195785740 5960 5960 5960 5960 0
397 20250318 122000 195785740 5960 5960 5960 5960 50
398 20250318 121900 195487740 5930 5930 5930 5930 0
399 20250318 121800 195487740 5930 5930 5930 5930 0
400 20250318 121700 195487740 5930 5930 5930 5930 0
401 20250318 121600 195487740 5930 5950 5950 5930 635
402 20250318 121500 191720930 5960 5960 5960 5940 5016
403 20250318 121400 161903640 5970 5970 5970 5970 0
404 20250318 121300 161903640 5970 5970 5970 5970 0
405 20250318 121200 161903640 5970 5970 5970 5970 0
406 20250318 121100 161903640 5970 5970 5970 5970 0
407 20250318 121000 161903640 5970 5980 5980 5970 98
408 20250318 120900 161318570 5980 5980 5980 5980 0
409 20250318 120800 161318570 5980 5980 5980 5980 0
410 20250318 120700 161318570 5980 5980 5980 5980 0
411 20250318 120600 161318570 5980 5980 5980 5980 0
412 20250318 120500 161318570 5980 5980 5980 5980 0
413 20250318 120400 161318570 5980 5980 5980 5980 0
414 20250318 120300 161318570 5980 5980 5980 5980 12
415 20250318 120200 161246810 5990 5990 5990 5990 0
416 20250318 120100 161246810 5990 5990 5990 5990 0
417 20250318 120000 161246810 5990 5990 5990 5990 0
418 20250318 115900 161246810 5990 5990 5990 5990 0
419 20250318 115800 161246810 5990 5990 5990 5990 0
420 20250318 115700 161246810 5990 5990 5990 5990 0
421 20250318 115600 161246810 5990 5990 5990 5990 0
422 20250318 115500 161246810 5990 5990 5990 5990 70
423 20250318 115400 160827510 5990 5990 5990 5990 0
424 20250318 115300 160827510 5990 5990 5990 5990 0
425 20250318 115200 160827510 5990 5990 5990 5990 0
426 20250318 115100 160827510 5990 5990 5990 5990 0
427 20250318 115000 160827510 5990 5990 5990 5990 0
428 20250318 114900 160827510 5990 5990 5990 5990 0
429 20250318 114800 160827510 5990 5990 5990 5990 2
430 20250318 114700 160815530 5990 5990 5990 5990 1
431 20250318 114600 160809540 5980 5980 5980 5980 0
432 20250318 114500 160809540 5980 5980 5980 5980 0
433 20250318 114400 160809540 5980 5980 5980 5980 0
434 20250318 114300 160809540 5980 5980 5980 5980 0
435 20250318 114200 160809540 5980 5980 5980 5980 0
436 20250318 114100 160809540 5980 5980 5980 5980 0
437 20250318 114000 160809540 5980 5980 5980 5980 0
438 20250318 113900 160809540 5980 5980 5980 5980 1
439 20250318 113800 160803560 5980 5980 5980 5980 0
440 20250318 113700 160803560 5980 5980 5980 5980 0
441 20250318 113600 160803560 5980 5980 5980 5980 0
442 20250318 113500 160803560 5980 5980 5980 5980 0
443 20250318 113400 160803560 5980 5980 5980 5980 0
444 20250318 113300 160803560 5980 5980 5980 5980 1
445 20250318 113200 160797580 5980 5980 5980 5980 0
446 20250318 113100 160797580 5980 5980 5980 5980 0
447 20250318 113000 160797580 5980 5980 5980 5980 0
448 20250318 112900 160797580 5980 5980 5980 5980 0
449 20250318 112800 160797580 5980 5980 5980 5980 0
450 20250318 112700 160797580 5980 5980 5980 5980 0
451 20250318 112600 160797580 5980 5980 5980 5980 0
452 20250318 112500 160797580 5980 5980 5980 5980 4
453 20250318 112400 160773660 5980 5980 5980 5980 100
454 20250318 112300 160175660 5960 5960 5960 5960 0
455 20250318 112200 160175660 5960 5960 5960 5960 0
456 20250318 112100 160175660 5960 5960 5960 5960 0
457 20250318 112000 160175660 5960 5960 5960 5960 335
458 20250318 111900 158179060 5970 5970 5970 5970 0
459 20250318 111800 158179060 5970 5970 5970 5970 0
460 20250318 111700 158179060 5970 5970 5970 5970 0
461 20250318 111600 158179060 5970 5970 5970 5970 0
462 20250318 111500 158179060 5970 5970 5970 5970 152
463 20250318 111400 157271620 5990 5990 5990 5990 0
464 20250318 111300 157271620 5990 5990 5990 5990 0
465 20250318 111200 157271620 5990 5990 5990 5990 0
466 20250318 111100 157271620 5990 5990 5990 5990 182
467 20250318 111000 156181440 5990 5990 5990 5990 35
468 20250318 110900 155971790 5990 5990 5990 5990 246
469 20250318 110800 154498250 5970 5970 5970 5970 0
470 20250318 110700 154498250 5970 5970 5970 5970 0
471 20250318 110600 154498250 5970 5970 5970 5970 0
472 20250318 110500 154498250 5970 5970 5970 5970 0
473 20250318 110400 154498250 5970 5970 5970 5970 0
474 20250318 110300 154498250 5970 5970 5970 5970 0
475 20250318 110200 154498250 5970 5970 5970 5970 0
476 20250318 110100 154498250 5970 5970 5970 5970 0
477 20250318 110000 154498250 5970 5970 5970 5970 0
478 20250318 105900 154498250 5970 5970 5970 5970 197
479 20250318 105800 153322160 5990 5990 5990 5990 0
480 20250318 105700 153322160 5990 5970 5990 5970 4
481 20250318 105600 153298260 5980 5980 5980 5980 0
482 20250318 105500 153298260 5980 5980 5980 5980 0
483 20250318 105400 153298260 5980 5980 5980 5980 0
484 20250318 105300 153298260 5980 5980 5980 5980 37
485 20250318 105200 153077000 5970 5970 5970 5970 600
486 20250318 105100 149495000 5960 5960 5960 5960 0
487 20250318 105000 149495000 5960 5960 5960 5960 0
488 20250318 104900 149495000 5960 5970 5970 5960 148
489 20250318 104800 148612170 5970 5970 5970 5970 0
490 20250318 104700 148612170 5970 5970 5970 5970 0
491 20250318 104600 148612170 5970 5970 5970 5970 12
492 20250318 104500 148540530 5940 5940 5940 5940 0
493 20250318 104400 148540530 5940 5940 5940 5940 0
494 20250318 104300 148540530 5940 5940 5940 5940 0
495 20250318 104200 148540530 5940 5940 5940 5940 1
496 20250318 104100 148534590 5970 5970 5970 5970 0
497 20250318 104000 148534590 5970 5970 5970 5970 0
498 20250318 103900 148534590 5970 5970 5970 5970 10
499 20250318 103800 148474890 5970 5970 5970 5970 0
500 20250318 103700 148474890 5970 5950 5970 5940 212
501 20250318 103600 147215030 5970 5970 5970 5970 10
502 20250318 103500 147155330 5950 5950 5950 5950 0
503 20250318 103400 147155330 5950 5950 5950 5950 0
504 20250318 103300 147155330 5950 5950 5950 5950 0
505 20250318 103200 147155330 5950 5950 5950 5950 0
506 20250318 103100 147155330 5950 5950 5950 5950 0
507 20250318 103000 147155330 5950 5950 5950 5950 0
508 20250318 102900 147155330 5950 5950 5950 5950 34
509 20250318 102800 146953030 5940 5940 5940 5940 1
510 20250318 102700 146947090 5960 5950 5960 5940 1976
511 20250318 102600 135207610 5960 5960 5960 5960 0
512 20250318 102500 135207610 5960 5960 5960 5960 0
513 20250318 102400 135207610 5960 5960 5960 5960 0
514 20250318 102300 135207610 5960 5960 5960 5960 0
515 20250318 102200 135207610 5960 5960 5970 5940 3133
516 20250318 102100 116560410 5960 5960 5960 5960 0
517 20250318 102000 116560410 5960 5960 5960 5960 201
518 20250318 101900 115362450 5990 5990 5990 5990 0
519 20250318 101800 115362450 5990 5990 5990 5990 0
520 20250318 101700 115362450 5990 5990 5990 5990 1
521 20250318 101600 115356460 5960 5970 5970 5960 220
522 20250318 101500 114043270 5970 5970 5970 5970 0
523 20250318 101400 114043270 5970 5990 5990 5970 20
524 20250318 101300 113923510 5990 5990 5990 5990 3
525 20250318 101200 113905540 6000 6000 6000 6000 0
526 20250318 101100 113905540 6000 6000 6000 6000 0
527 20250318 101000 113905540 6000 6000 6000 6000 0
528 20250318 100900 113905540 6000 6000 6000 6000 0
529 20250318 100800 113905540 6000 5980 6000 5970 5
530 20250318 100700 113875630 5970 5970 5970 5970 0
531 20250318 100600 113875630 5970 5970 5970 5970 0
532 20250318 100500 113875630 5970 5970 5970 5970 0
533 20250318 100400 113875630 5970 5980 5980 5970 104
534 20250318 100300 113253730 5990 6000 6000 5980 63
535 20250318 100200 112875860 6000 6000 6000 6000 0
536 20250318 100100 112875860 6000 6000 6000 6000 0
537 20250318 100000 112875860 6000 6000 6000 6000 0
538 20250318 095900 112875860 6000 6000 6000 6000 0
539 20250318 095800 112875860 6000 6000 6000 6000 0
540 20250318 095700 112875860 6000 6000 6000 6000 0
541 20250318 095600 112875860 6000 6000 6000 6000 0
542 20250318 095500 112875860 6000 6000 6000 6000 0
543 20250318 095400 112875860 6000 6000 6000 6000 0
544 20250318 095300 112875860 6000 6000 6000 6000 0
545 20250318 095200 112875860 6000 6000 6000 6000 0
546 20250318 095100 112875860 6000 6000 6000 6000 0
547 20250318 095000 112875860 6000 6000 6000 6000 1
548 20250318 094900 112869860 5970 5970 5970 5970 200
549 20250318 094800 111675860 6000 6000 6000 6000 0
550 20250318 094700 111675860 6000 6000 6000 6000 0
551 20250318 094600 111675860 6000 6000 6000 6000 1
552 20250318 094500 111669860 6000 6000 6000 6000 1
553 20250318 094400 111663860 6000 5960 6000 5960 972
554 20250318 094300 105841100 5990 5990 5990 5990 1
555 20250318 094200 105835110 5960 5980 5980 5960 83
556 20250318 094100 105338810 5950 5980 5980 5950 568
557 20250318 094000 101944330 5970 5960 5970 5930 5507
558 20250318 093900 69194970 5990 5990 5990 5990 0
559 20250318 093800 69194970 5990 5990 5990 5990 0
560 20250318 093700 69194970 5990 5970 5990 5970 1090
561 20250318 093600 62672110 5960 5980 5980 5950 2435
562 20250318 093500 48174060 5980 5980 5980 5980 24
563 20250318 093400 48030540 5990 5990 5990 5990 0
564 20250318 093300 48030540 5990 5990 5990 5990 0
565 20250318 093200 48030540 5990 5990 5990 5990 0
566 20250318 093100 48030540 5990 5990 5990 5990 50
567 20250318 093000 47731040 5990 5990 5990 5990 12
568 20250318 092900 47659160 5970 5970 5970 5970 0
569 20250318 092800 47659160 5970 5970 5970 5970 200
570 20250318 092700 46465160 5990 5990 5990 5990 27
571 20250318 092600 46303430 5940 5980 5980 5940 1238
572 20250318 092500 38931650 5980 5980 5980 5980 31
573 20250318 092400 38746270 5980 5980 5980 5980 1
574 20250318 092300 38740290 5980 5980 5980 5980 0
575 20250318 092200 38740290 5980 5980 5980 5980 0
576 20250318 092100 38740290 5980 5980 5980 5980 0
577 20250318 092000 38740290 5980 5980 5980 5980 0
578 20250318 091900 38740290 5980 5980 5980 5980 10
579 20250318 091800 38680490 5980 5980 5980 5980 0
580 20250318 091700 38680490 5980 5980 5980 5980 43
581 20250318 091600 38423350 5980 5980 5980 5980 5
582 20250318 091500 38393450 5980 5950 5980 5950 716
583 20250318 091400 34121640 5950 5970 5970 5950 1822
584 20250318 091300 23254310 5970 5970 5970 5970 0
585 20250318 091200 23254310 5970 5970 5970 5970 0
586 20250318 091100 23254310 5970 5970 5970 5970 15
587 20250318 091000 23164760 5980 5980 5980 5980 0
588 20250318 090900 23164760 5980 5980 5980 5980 0
589 20250318 090800 23164760 5980 5980 5980 5980 0
590 20250318 090700 23164760 5980 5980 5980 5980 387
591 20250318 090600 20850500 5940 5960 5960 5940 689
592 20250318 090500 16746030 5960 5990 5990 5950 1663
593 20250318 090400 6821800 6000 6000 6000 6000 0
594 20250318 090300 6821800 6000 6000 6000 6000 0
595 20250318 090200 6821800 6000 6000 6000 6000 157
596 20250318 090100 5879800 6000 6000 6000 6000 402
597 20250318 090000 3467800 6010 6060 6060 6010 574

1
009780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,17600000,0,109472000000,0.00
20250313,0,17600000,0,108240000000,0.00
20250312,0,17600000,0,110176000000,0.00
20250311,0,17600000,0,102080000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 17600000 0 109472000000 0.00
3 20250313 0 17600000 0 108240000000 0.00
4 20250312 0 17600000 0 110176000000 0.00
5 20250311 0 17600000 0 102080000000 0.00