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

615
027360/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191300,465852855,2150,2150,2150,2150,6926
20250318,191200,465852855,2150,2150,2150,2150,0
20250318,191100,465852855,2150,2150,2150,2150,0
20250318,191000,465852855,2150,2150,2150,2150,0
20250318,190900,465852855,2150,2150,2150,2150,0
20250318,190800,465852855,2150,2150,2150,2150,0
20250318,190700,465852855,2150,2150,2150,2150,0
20250318,190600,465852855,2150,2150,2150,2150,0
20250318,190500,465852855,2150,2150,2150,2150,0
20250318,190400,465852855,2150,2150,2150,2150,0
20250318,190300,465852855,2150,2150,2150,2150,0
20250318,190200,465852855,2150,2150,2150,2150,0
20250318,190100,465852855,2150,2150,2150,2150,0
20250318,190000,465852855,2150,2150,2150,2150,0
20250318,185900,465852855,2150,2150,2150,2150,0
20250318,185800,465852855,2150,2150,2150,2150,0
20250318,185700,465852855,2150,2150,2150,2150,0
20250318,185600,465852855,2150,2150,2150,2150,0
20250318,185500,465852855,2150,2150,2150,2150,0
20250318,185400,465852855,2150,2150,2150,2150,0
20250318,185300,465852855,2150,2150,2150,2150,0
20250318,185200,465852855,2150,2150,2150,2150,0
20250318,185100,465852855,2150,2150,2150,2150,0
20250318,185000,465852855,2150,2150,2150,2150,0
20250318,184900,465852855,2150,2150,2150,2150,0
20250318,184800,465852855,2150,2150,2150,2150,0
20250318,184700,465852855,2150,2150,2150,2150,0
20250318,184600,465852855,2150,2150,2150,2150,0
20250318,184500,465852855,2150,2150,2150,2150,0
20250318,184400,465852855,2150,2150,2150,2150,0
20250318,184300,465852855,2150,2150,2150,2150,6926
20250318,184200,465852855,2150,2150,2150,2150,0
20250318,184100,465852855,2150,2150,2150,2150,0
20250318,184000,465852855,2150,2150,2150,2150,0
20250318,183900,465852855,2150,2150,2150,2150,0
20250318,183800,465852855,2150,2150,2150,2150,0
20250318,183700,465852855,2150,2150,2150,2150,0
20250318,183600,465852855,2150,2150,2150,2150,0
20250318,183500,465852855,2150,2150,2150,2150,0
20250318,183400,465852855,2150,2150,2150,2150,0
20250318,183300,465852855,2150,2150,2150,2150,0
20250318,183200,465852855,2150,2150,2150,2150,0
20250318,183100,465852855,2150,2150,2150,2150,0
20250318,183000,465852855,2150,2150,2150,2150,0
20250318,182900,465852855,2150,2150,2150,2150,0
20250318,182800,465852855,2150,2150,2150,2150,0
20250318,182700,465852855,2150,2150,2150,2150,0
20250318,182600,465852855,2150,2150,2150,2150,0
20250318,182500,465852855,2150,2150,2150,2150,0
20250318,182400,465852855,2150,2150,2150,2150,0
20250318,182300,465852855,2150,2150,2150,2150,0
20250318,182200,465852855,2150,2150,2150,2150,0
20250318,182100,465852855,2150,2150,2150,2150,0
20250318,182000,465852855,2150,2150,2150,2150,0
20250318,181900,465852855,2150,2150,2150,2150,0
20250318,181800,465852855,2150,2150,2150,2150,0
20250318,181700,465852855,2150,2150,2150,2150,0
20250318,181600,465852855,2150,2150,2150,2150,0
20250318,181500,465852855,2150,2150,2150,2150,0
20250318,181400,465852855,2150,2150,2150,2150,0
20250318,181300,465852855,2150,2150,2150,2150,6926
20250318,181200,465852855,2150,2150,2150,2150,0
20250318,181100,465852855,2150,2150,2150,2150,0
20250318,181000,465852855,2150,2150,2150,2150,0
20250318,180900,465852855,2150,2150,2150,2150,0
20250318,180800,465852855,2150,2150,2150,2150,0
20250318,180700,465852855,2150,2150,2150,2150,0
20250318,180600,465852855,2150,2150,2150,2150,0
20250318,180500,465852855,2150,2150,2150,2150,0
20250318,180400,465852855,2150,2150,2150,2150,0
20250318,180300,465852855,2150,2150,2150,2150,0
20250318,180200,465852855,2150,2150,2150,2150,0
20250318,180100,465852855,2150,2150,2150,2150,0
20250318,180000,465852855,2150,2150,2150,2150,0
20250318,175900,465852855,2150,2150,2150,2150,0
20250318,175800,465852855,2150,2150,2150,2150,0
20250318,175700,465852855,2150,2150,2150,2150,0
20250318,175600,465852855,2150,2150,2150,2150,0
20250318,175500,465852855,2150,2150,2150,2150,0
20250318,175400,465852855,2150,2150,2150,2150,0
20250318,175300,465852855,2150,2150,2150,2150,0
20250318,175200,465852855,2150,2150,2150,2150,0
20250318,175100,465852855,2150,2150,2150,2150,0
20250318,175000,465852855,2150,2150,2150,2150,0
20250318,174900,465852855,2150,2150,2150,2150,0
20250318,174800,465852855,2150,2150,2150,2150,0
20250318,174700,465852855,2150,2150,2150,2150,0
20250318,174600,465852855,2150,2150,2150,2150,0
20250318,174500,465852855,2150,2150,2150,2150,0
20250318,174400,465852855,2150,2150,2150,2150,0
20250318,174300,465852855,2150,2150,2150,2150,6926
20250318,174200,465852855,2150,2150,2150,2150,0
20250318,174100,465852855,2150,2150,2150,2150,0
20250318,174000,465852855,2150,2150,2150,2150,0
20250318,173900,465852855,2150,2150,2150,2150,0
20250318,173800,465852855,2150,2150,2150,2150,0
20250318,173700,465852855,2150,2150,2150,2150,0
20250318,173600,465852855,2150,2150,2150,2150,0
20250318,173500,465852855,2150,2150,2150,2150,0
20250318,173400,465852855,2150,2150,2150,2150,0
20250318,173300,465852855,2150,2150,2150,2150,0
20250318,173200,465852855,2150,2150,2150,2150,0
20250318,173100,465852855,2150,2150,2150,2150,0
20250318,173000,465852855,2150,2150,2150,2150,0
20250318,172900,465852855,2150,2150,2150,2150,0
20250318,172800,465852855,2150,2150,2150,2150,0
20250318,172700,465852855,2150,2150,2150,2150,0
20250318,172600,465852855,2150,2150,2150,2150,0
20250318,172500,465852855,2150,2150,2150,2150,0
20250318,172400,465852855,2150,2150,2150,2150,0
20250318,172300,465852855,2150,2150,2150,2150,0
20250318,172200,465852855,2150,2150,2150,2150,0
20250318,172100,465852855,2150,2150,2150,2150,0
20250318,172000,465852855,2150,2150,2150,2150,0
20250318,171900,465852855,2150,2150,2150,2150,0
20250318,171800,465852855,2150,2150,2150,2150,0
20250318,171700,465852855,2150,2150,2150,2150,0
20250318,171600,465852855,2150,2150,2150,2150,0
20250318,171500,465852855,2150,2150,2150,2150,0
20250318,171400,465852855,2150,2150,2150,2150,0
20250318,171300,465852855,2150,2150,2150,2150,6926
20250318,171200,465852855,2150,2150,2150,2150,0
20250318,171100,465852855,2150,2150,2150,2150,0
20250318,171000,465852855,2150,2150,2150,2150,0
20250318,170900,465852855,2150,2150,2150,2150,0
20250318,170800,465852855,2150,2150,2150,2150,0
20250318,170700,465852855,2150,2150,2150,2150,0
20250318,170600,465852855,2150,2150,2150,2150,0
20250318,170500,465852855,2150,2150,2150,2150,0
20250318,170400,465852855,2150,2150,2150,2150,0
20250318,170300,465852855,2150,2150,2150,2150,0
20250318,170200,465852855,2150,2150,2150,2150,0
20250318,170100,465852855,2150,2150,2150,2150,0
20250318,170000,465852855,2150,2150,2150,2150,0
20250318,165900,465852855,2150,2150,2150,2150,0
20250318,165800,465852855,2150,2150,2150,2150,0
20250318,165700,465852855,2150,2150,2150,2150,0
20250318,165600,465852855,2150,2150,2150,2150,0
20250318,165500,465852855,2150,2150,2150,2150,0
20250318,165400,465852855,2150,2150,2150,2150,0
20250318,165300,465852855,2150,2150,2150,2150,0
20250318,165200,465852855,2150,2150,2150,2150,0
20250318,165100,465852855,2150,2150,2150,2150,0
20250318,165000,465852855,2150,2150,2150,2150,0
20250318,164900,465852855,2150,2150,2150,2150,0
20250318,164800,465852855,2150,2150,2150,2150,0
20250318,164700,465852855,2150,2150,2150,2150,0
20250318,164600,465852855,2150,2150,2150,2150,0
20250318,164500,465852855,2150,2150,2150,2150,0
20250318,164400,465852855,2150,2150,2150,2150,0
20250318,164300,465852855,2150,2150,2150,2150,6926
20250318,164200,465852855,2150,2150,2150,2150,0
20250318,164100,465852855,2150,2150,2150,2150,0
20250318,164000,465852855,2150,2150,2150,2150,0
20250318,163900,465852855,2150,2150,2150,2150,0
20250318,163800,465852855,2150,2150,2150,2150,0
20250318,163700,465852855,2150,2150,2150,2150,0
20250318,163600,465852855,2150,2150,2150,2150,0
20250318,163500,465852855,2150,2150,2150,2150,0
20250318,163400,465852855,2150,2150,2150,2150,0
20250318,163300,465852855,2150,2150,2150,2150,0
20250318,163200,465852855,2150,2150,2150,2150,0
20250318,163100,465852855,2150,2150,2150,2150,0
20250318,163000,465852855,2150,2150,2150,2150,0
20250318,162900,465852855,2150,2150,2150,2150,0
20250318,162800,465852855,2150,2150,2150,2150,0
20250318,162700,465852855,2150,2150,2150,2150,0
20250318,162600,465852855,2150,2150,2150,2150,0
20250318,162500,465852855,2150,2150,2150,2150,0
20250318,162400,465852855,2150,2150,2150,2150,0
20250318,162300,465852855,2150,2150,2150,2150,0
20250318,162200,465852855,2150,2150,2150,2150,0
20250318,162100,465852855,2150,2150,2150,2150,0
20250318,162000,465852855,2150,2150,2150,2150,0
20250318,161900,465852855,2150,2150,2150,2150,0
20250318,161800,465852855,2150,2150,2150,2150,0
20250318,161700,465852855,2150,2150,2150,2150,0
20250318,161600,465852855,2150,2150,2150,2150,0
20250318,161500,465852855,2150,2150,2150,2150,0
20250318,161400,465852855,2150,2150,2150,2150,0
20250318,161300,465852855,2150,2150,2150,2150,6926
20250318,161200,465852855,2150,2150,2150,2150,0
20250318,161100,465852855,2150,2150,2150,2150,0
20250318,161000,465852855,2150,2150,2150,2150,0
20250318,160900,465852855,2150,2150,2150,2150,0
20250318,160800,465852855,2150,2150,2150,2150,0
20250318,160700,465852855,2150,2150,2150,2150,0
20250318,160600,465852855,2150,2150,2150,2150,0
20250318,160500,465852855,2150,2150,2150,2150,0
20250318,160400,465852855,2150,2150,2150,2150,0
20250318,160300,465852855,2150,2150,2150,2150,0
20250318,160200,465852855,2150,2150,2150,2150,0
20250318,160100,465852855,2150,2150,2150,2150,0
20250318,160000,465852855,2150,2150,2150,2150,0
20250318,155900,465852855,2150,2150,2150,2150,0
20250318,155800,465852855,2150,2150,2150,2150,0
20250318,155700,465852855,2150,2150,2150,2150,0
20250318,155600,465852855,2150,2150,2150,2150,0
20250318,155500,465852855,2150,2150,2150,2150,0
20250318,155400,465852855,2150,2150,2150,2150,0
20250318,155300,465852855,2150,2150,2150,2150,0
20250318,155200,465852855,2150,2150,2150,2150,0
20250318,155100,465852855,2150,2150,2150,2150,0
20250318,155000,465852855,2150,2150,2150,2150,0
20250318,154900,465852855,2150,2150,2150,2150,0
20250318,154800,465852855,2150,2150,2150,2150,0
20250318,154700,465852855,2150,2150,2150,2150,0
20250318,154600,465852855,2150,2150,2150,2150,0
20250318,154500,465852855,2150,2150,2150,2150,0
20250318,154400,465852855,2150,2150,2150,2150,0
20250318,154300,465852855,2150,2150,2150,2150,6926
20250318,154200,465852855,2150,2150,2150,2150,0
20250318,154100,465852855,2150,2150,2150,2150,0
20250318,154000,465852855,2150,2150,2150,2150,0
20250318,153900,465852855,2150,2150,2150,2150,0
20250318,153800,465852855,2150,2150,2150,2150,0
20250318,153700,465852855,2150,2150,2150,2150,0
20250318,153600,465852855,2150,2150,2150,2150,0
20250318,153500,465852855,2150,2150,2150,2150,0
20250318,153400,465852855,2150,2150,2150,2150,0
20250318,153300,465852855,2150,2150,2150,2150,0
20250318,153200,465852855,2150,2150,2150,2150,0
20250318,153100,465852855,2150,2150,2150,2150,0
20250318,153000,465852855,2150,2150,2150,2150,6926
20250318,152900,450961955,2150,2150,2150,2150,0
20250318,152800,450961955,2150,2150,2150,2150,0
20250318,152700,450961955,2150,2150,2150,2150,0
20250318,152600,450961955,2150,2150,2150,2150,0
20250318,152500,450961955,2150,2150,2150,2150,0
20250318,152400,450961955,2150,2150,2150,2150,0
20250318,152300,450961955,2150,2150,2150,2150,0
20250318,152200,450961955,2150,2150,2150,2150,0
20250318,152100,450961955,2150,2150,2150,2150,0
20250318,152000,450961955,2150,2150,2150,2150,0
20250318,151900,450961955,2150,2160,2160,2150,1483
20250318,151800,447767325,2155,2155,2155,2155,624
20250318,151700,446422605,2155,2155,2155,2155,2
20250318,151600,446418295,2155,2155,2155,2155,0
20250318,151500,446418295,2155,2155,2155,2155,0
20250318,151400,446418295,2155,2155,2155,2155,103
20250318,151300,446196330,2150,2150,2150,2150,5298
20250318,151200,434805630,2150,2150,2150,2150,2202
20250318,151100,430071330,2155,2150,2155,2150,157
20250318,151000,429733730,2155,2155,2155,2155,5
20250318,150900,429722955,2155,2155,2155,2155,208
20250318,150800,429274715,2150,2155,2155,2150,155
20250318,150700,428941040,2150,2155,2155,2150,617
20250318,150600,427614485,2155,2150,2155,2150,45
20250318,150500,427517730,2155,2155,2155,2155,0
20250318,150400,427517730,2155,2155,2155,2155,0
20250318,150300,427517730,2155,2150,2155,2150,3
20250318,150200,427511275,2155,2155,2155,2155,0
20250318,150100,427511275,2155,2155,2155,2155,0
20250318,150000,427511275,2155,2155,2155,2150,1484
20250318,145900,424319565,2160,2160,2160,2160,0
20250318,145800,424319565,2160,2160,2160,2160,0
20250318,145700,424319565,2160,2160,2160,2160,401
20250318,145600,423453405,2160,2160,2160,2160,0
20250318,145500,423453405,2160,2155,2160,2155,9
20250318,145400,423434000,2160,2160,2160,2150,904
20250318,145300,421490360,2150,2155,2155,2150,199
20250318,145200,421061535,2160,2155,2160,2155,598
20250318,145100,419772815,2155,2155,2155,2155,2
20250318,145000,419768505,2150,2155,2155,2150,32
20250318,144900,419699695,2150,2150,2150,2150,29
20250318,144800,419637345,2155,2155,2155,2155,4
20250318,144700,419628725,2150,2150,2150,2150,20
20250318,144600,419585725,2150,2155,2155,2150,4046
20250318,144500,410886595,2155,2155,2155,2155,444
20250318,144400,409929775,2155,2155,2155,2155,5239
20250318,144300,398639730,2155,2157,2157,2155,4113
20250318,144200,389776213,2160,2160,2160,2155,23
20250318,144100,389726608,2160,2155,2160,2155,516
20250318,144000,388614593,2160,2160,2160,2160,39
20250318,143900,388530353,2160,2160,2160,2160,37
20250318,143800,388450433,2160,2160,2160,2160,0
20250318,143700,388450433,2160,2157,2160,2155,157
20250318,143600,388111689,2160,2160,2160,2160,0
20250318,143500,388111689,2160,2160,2160,2160,0
20250318,143400,388111689,2160,2160,2160,2160,1
20250318,143300,388109529,2160,2160,2160,2160,0
20250318,143200,388109529,2160,2160,2160,2160,0
20250318,143100,388109529,2160,2160,2160,2160,0
20250318,143000,388109529,2160,2160,2160,2160,0
20250318,142900,388109529,2160,2160,2160,2160,2
20250318,142800,388105209,2155,2155,2155,2155,1774
20250318,142700,384282239,2160,2160,2160,2160,0
20250318,142600,384282239,2160,2160,2160,2160,0
20250318,142500,384282239,2160,2160,2160,2160,0
20250318,142400,384282239,2160,2160,2160,2160,0
20250318,142300,384282239,2160,2160,2160,2160,0
20250318,142200,384282239,2160,2160,2160,2160,5
20250318,142100,384271439,2160,2160,2160,2160,0
20250318,142000,384271439,2160,2160,2160,2160,0
20250318,141900,384271439,2160,2160,2160,2160,5
20250318,141800,384260639,2160,2160,2160,2160,2250
20250318,141700,379400639,2160,2160,2160,2160,2
20250318,141600,379396319,2155,2155,2155,2155,0
20250318,141500,379396319,2155,2155,2155,2155,203
20250318,141400,378958854,2155,2155,2155,2155,0
20250318,141300,378958854,2155,2155,2155,2155,1
20250318,141200,378956699,2155,2155,2155,2155,0
20250318,141100,378956699,2155,2155,2155,2155,0
20250318,141000,378956699,2155,2155,2155,2155,1131
20250318,140900,376519394,2160,2160,2160,2160,0
20250318,140800,376519394,2160,2160,2160,2160,0
20250318,140700,376519394,2160,2160,2160,2160,0
20250318,140600,376519394,2160,2160,2160,2160,0
20250318,140500,376519394,2160,2160,2160,2160,46
20250318,140400,376420034,2160,2160,2160,2155,726
20250318,140300,374851889,2160,2160,2160,2160,2
20250318,140200,374847569,2155,2155,2155,2155,1000
20250318,140100,372692569,2160,2155,2160,2155,3005
20250318,140000,366216789,2155,2155,2155,2155,3000
20250318,135900,359751789,2155,2155,2155,2155,0
20250318,135800,359751789,2155,2155,2155,2155,0
20250318,135700,359751789,2155,2150,2155,2150,1201
20250318,135600,357169634,2155,2155,2155,2155,0
20250318,135500,357169634,2155,2155,2155,2155,1
20250318,135400,357167479,2155,2155,2155,2150,356
20250318,135300,356402030,2155,2155,2155,2155,0
20250318,135200,356402030,2155,2155,2155,2155,0
20250318,135100,356402030,2155,2155,2155,2155,0
20250318,135000,356402030,2155,2155,2155,2155,0
20250318,134900,356402030,2155,2150,2155,2150,880
20250318,134800,354510025,2155,2155,2155,2155,0
20250318,134700,354510025,2155,2155,2155,2155,0
20250318,134600,354510025,2155,2155,2155,2155,1
20250318,134500,354507870,2150,2155,2155,2150,213
20250318,134400,354048860,2155,2155,2155,2155,1494
20250318,134300,350829290,2155,2155,2155,2155,1
20250318,134200,350827135,2150,2150,2150,2145,2983
20250318,134100,344413770,2150,2150,2150,2150,0
20250318,134000,344413770,2150,2150,2150,2150,0
20250318,133900,344413770,2150,2150,2150,2150,0
20250318,133800,344413770,2150,2150,2150,2150,0
20250318,133700,344413770,2150,2150,2150,2150,0
20250318,133600,344413770,2150,2150,2150,2150,20
20250318,133500,344370770,2150,2150,2150,2150,0
20250318,133400,344370770,2150,2150,2150,2150,3
20250318,133300,344364320,2150,2150,2150,2150,0
20250318,133200,344364320,2150,2150,2150,2150,0
20250318,133100,344364320,2150,2145,2150,2145,801
20250318,133000,342646170,2150,2150,2150,2150,5
20250318,132900,342635420,2150,2150,2150,2150,9
20250318,132800,342616070,2150,2150,2150,2150,0
20250318,132700,342616070,2150,2150,2150,2150,0
20250318,132600,342616070,2150,2150,2150,2150,0
20250318,132500,342616070,2150,2150,2150,2150,0
20250318,132400,342616070,2150,2150,2150,2150,0
20250318,132300,342616070,2150,2150,2150,2150,2
20250318,132200,342611770,2145,2150,2150,2145,51
20250318,132100,342502370,2145,2150,2150,2145,568
20250318,132000,341281260,2150,2150,2150,2150,0
20250318,131900,341281260,2150,2150,2150,2150,1
20250318,131800,341279110,2150,2150,2150,2150,0
20250318,131700,341279110,2150,2150,2150,2150,0
20250318,131600,341279110,2150,2145,2150,2145,2
20250318,131500,341274815,2150,2150,2150,2150,0
20250318,131400,341274815,2150,2150,2150,2150,0
20250318,131300,341274815,2150,2150,2150,2150,1
20250318,131200,341272665,2150,2150,2150,2150,0
20250318,131100,341272665,2150,2150,2150,2150,0
20250318,131000,341272665,2150,2147,2150,2145,31
20250318,130900,341206141,2150,2150,2150,2150,0
20250318,130800,341206141,2150,2150,2150,2150,0
20250318,130700,341206141,2150,2150,2150,2150,0
20250318,130600,341206141,2150,2150,2150,2150,0
20250318,130500,341206141,2150,2150,2150,2150,0
20250318,130400,341206141,2150,2150,2150,2150,2
20250318,130300,341201841,2150,2150,2150,2150,0
20250318,130200,341201841,2150,2150,2150,2150,0
20250318,130100,341201841,2150,2150,2150,2150,0
20250318,130000,341201841,2150,2150,2150,2150,0
20250318,125900,341201841,2150,2150,2150,2150,3
20250318,125800,341195391,2150,2145,2150,2145,503
20250318,125700,340116441,2145,2145,2145,2145,2090
20250318,125600,335633391,2145,2145,2145,2145,5
20250318,125500,335622666,2145,2150,2150,2145,433
20250318,125400,334693871,2150,2145,2150,2145,201
20250318,125300,334262721,2150,2145,2150,2145,9986
20250318,125200,312842746,2150,2150,2150,2150,0
20250318,125100,312842746,2150,2150,2150,2150,20
20250318,125000,312799746,2150,2150,2150,2150,0
20250318,124900,312799746,2150,2150,2150,2150,0
20250318,124800,312799746,2150,2150,2150,2150,11
20250318,124700,312776096,2150,2150,2150,2150,200
20250318,124600,312346096,2150,2150,2150,2150,0
20250318,124500,312346096,2150,2150,2150,2150,0
20250318,124400,312346096,2150,2150,2150,2150,0
20250318,124300,312346096,2150,2150,2150,2150,0
20250318,124200,312346096,2150,2150,2150,2150,3
20250318,124100,312339646,2150,2150,2150,2150,2
20250318,124000,312335346,2155,2145,2155,2145,596
20250318,123900,311054361,2147,2150,2150,2145,1181
20250318,123800,308520521,2150,2150,2150,2150,0
20250318,123700,308520521,2150,2150,2150,2150,0
20250318,123600,308520521,2150,2150,2150,2150,0
20250318,123500,308520521,2150,2150,2150,2150,0
20250318,123400,308520521,2150,2150,2150,2150,7
20250318,123300,308505471,2150,2150,2150,2150,601
20250318,123200,307213321,2150,2150,2150,2150,0
20250318,123100,307213321,2150,2150,2150,2150,0
20250318,123000,307213321,2150,2150,2150,2150,1
20250318,122900,307211171,2155,2155,2155,2155,1
20250318,122800,307209016,2155,2150,2155,2150,120
20250318,122700,306950916,2150,2150,2150,2150,1000
20250318,122600,304800916,2150,2150,2150,2150,3
20250318,122500,304794466,2145,2150,2150,2145,501
20250318,122400,303719816,2145,2145,2145,2145,301
20250318,122300,303074171,2145,2145,2145,2145,600
20250318,122200,301787171,2150,2150,2150,2150,0
20250318,122100,301787171,2150,2150,2150,2150,0
20250318,122000,301787171,2150,2150,2150,2150,0
20250318,121900,301787171,2150,2150,2150,2150,0
20250318,121800,301787171,2150,2150,2150,2150,0
20250318,121700,301787171,2150,2150,2150,2150,0
20250318,121600,301787171,2150,2150,2150,2150,0
20250318,121500,301787171,2150,2150,2150,2150,10
20250318,121400,301765671,2150,2150,2150,2150,100
20250318,121300,301550671,2150,2150,2150,2145,17
20250318,121200,301514181,2150,2150,2150,2150,935
20250318,121100,299503931,2145,2147,2147,2145,791
20250318,121000,297807224,2150,2150,2150,2150,2
20250318,120900,297802924,2150,2150,2150,2150,0
20250318,120800,297802924,2150,2150,2150,2150,2
20250318,120700,297798624,2150,2150,2150,2150,0
20250318,120600,297798624,2150,2150,2150,2150,0
20250318,120500,297798624,2150,2150,2150,2150,472
20250318,120400,296783824,2150,2150,2150,2150,0
20250318,120300,296783824,2150,2150,2150,2150,30
20250318,120200,296719324,2150,2150,2150,2150,40
20250318,120100,296633324,2150,2150,2150,2150,29
20250318,120000,296570974,2155,2155,2155,2155,0
20250318,115900,296570974,2155,2155,2155,2155,0
20250318,115800,296570974,2155,2155,2155,2155,79
20250318,115700,296400729,2155,2150,2155,2150,23
20250318,115600,296351169,2150,2150,2150,2150,1
20250318,115500,296349019,2155,2155,2155,2155,0
20250318,115400,296349019,2155,2155,2155,2155,0
20250318,115300,296349019,2155,2155,2155,2155,0
20250318,115200,296349019,2155,2155,2155,2155,0
20250318,115100,296349019,2155,2155,2155,2155,0
20250318,115000,296349019,2155,2155,2155,2155,50
20250318,114900,296241269,2155,2155,2155,2155,0
20250318,114800,296241269,2155,2155,2155,2155,2
20250318,114700,296236959,2155,2155,2155,2155,0
20250318,114600,296236959,2155,2155,2155,2155,0
20250318,114500,296236959,2155,2155,2155,2155,89
20250318,114400,296045164,2160,2160,2160,2160,0
20250318,114300,296045164,2160,2160,2160,2160,2
20250318,114200,296040844,2160,2160,2160,2160,2
20250318,114100,296036524,2155,2155,2155,2155,0
20250318,114000,296036524,2155,2155,2155,2155,0
20250318,113900,296036524,2155,2155,2155,2155,0
20250318,113800,296036524,2155,2155,2155,2155,1
20250318,113700,296034369,2155,2155,2155,2155,0
20250318,113600,296034369,2155,2155,2155,2155,12
20250318,113500,296008509,2155,2155,2160,2155,491
20250318,113400,294950399,2160,2160,2160,2160,0
20250318,113300,294950399,2160,2155,2160,2155,3092
20250318,113200,288287129,2150,2150,2150,2150,1259
20250318,113100,285580279,2155,2155,2155,2155,0
20250318,113000,285580279,2155,2155,2155,2155,204
20250318,112900,285140659,2145,2145,2145,2145,0
20250318,112800,285140659,2145,2145,2145,2145,0
20250318,112700,285140659,2145,2145,2145,2145,0
20250318,112600,285140659,2145,2145,2145,2145,0
20250318,112500,285140659,2145,2145,2145,2145,0
20250318,112400,285140659,2145,2152,2152,2145,500
20250318,112300,284067893,2150,2150,2150,2150,1441
20250318,112200,280969743,2150,2150,2150,2150,8560
20250318,112100,262565743,2155,2155,2155,2155,0
20250318,112000,262565743,2155,2155,2155,2155,0
20250318,111900,262565743,2155,2152,2155,2150,502
20250318,111800,261486411,2155,2155,2155,2155,0
20250318,111700,261486411,2155,2155,2155,2155,49
20250318,111600,261380816,2155,2155,2155,2155,51
20250318,111500,261270911,2155,2155,2155,2155,2
20250318,111400,261266601,2155,2155,2155,2155,2
20250318,111300,261262291,2155,2150,2155,2150,202
20250318,111200,260827981,2150,2160,2160,2150,3004
20250318,111100,254366253,2155,2155,2155,2155,1136
20250318,111000,251918173,2155,2155,2155,2155,100
20250318,110900,251702673,2160,2157,2160,2155,375
20250318,110800,250894532,2160,2160,2160,2150,1757
20250318,110700,247111557,2155,2155,2155,2155,0
20250318,110600,247111557,2155,2155,2155,2155,13
20250318,110500,247083542,2155,2155,2155,2155,0
20250318,110400,247083542,2155,2155,2155,2155,0
20250318,110300,247083542,2155,2155,2155,2155,0
20250318,110200,247083542,2155,2155,2155,2155,706
20250318,110100,245562112,2155,2155,2155,2155,180
20250318,110000,245174212,2160,2160,2160,2160,0
20250318,105900,245174212,2160,2160,2160,2160,0
20250318,105800,245174212,2160,2160,2160,2160,0
20250318,105700,245174212,2160,2160,2160,2160,0
20250318,105600,245174212,2160,2160,2160,2160,0
20250318,105500,245174212,2160,2160,2160,2160,0
20250318,105400,245174212,2160,2160,2160,2160,0
20250318,105300,245174212,2160,2160,2160,2160,0
20250318,105200,245174212,2160,2160,2160,2160,0
20250318,105100,245174212,2160,2160,2160,2160,2
20250318,105000,245169892,2155,2155,2155,2155,1000
20250318,104900,243014892,2160,2160,2160,2160,9
20250318,104800,242995452,2160,2160,2160,2160,3
20250318,104700,242988972,2155,2155,2155,2155,24
20250318,104600,242937252,2160,2160,2160,2160,0
20250318,104500,242937252,2160,2160,2160,2160,50
20250318,104400,242829252,2155,2160,2160,2155,11
20250318,104300,242805532,2160,2160,2160,2160,0
20250318,104200,242805532,2160,2160,2160,2160,10
20250318,104100,242783932,2160,2160,2160,2160,0
20250318,104000,242783932,2160,2160,2160,2160,50
20250318,103900,242675932,2160,2160,2160,2160,1
20250318,103800,242673772,2160,2160,2160,2160,0
20250318,103700,242673772,2160,2160,2160,2160,221
20250318,103600,242196412,2160,2160,2160,2160,1352
20250318,103500,239276092,2160,2160,2160,2160,0
20250318,103400,239276092,2160,2160,2160,2160,0
20250318,103300,239276092,2160,2160,2160,2160,0
20250318,103200,239276092,2160,2162,2162,2160,2011
20250318,103100,234932312,2165,2165,2165,2165,1
20250318,103000,234930147,2165,2165,2165,2165,0
20250318,102900,234930147,2165,2165,2165,2165,2
20250318,102800,234925817,2165,2165,2165,2165,0
20250318,102700,234925817,2165,2165,2165,2165,0
20250318,102600,234925817,2165,2165,2165,2165,20
20250318,102500,234882517,2165,2162,2165,2162,3
20250318,102400,234876025,2165,2160,2165,2155,98
20250318,102300,234664795,2160,2155,2160,2155,5713
20250318,102200,222353275,2155,2160,2160,2155,8649
20250318,102100,203705055,2160,2160,2165,2160,2373
20250318,102000,198579335,2165,2165,2165,2165,5
20250318,101900,198568510,2165,2160,2165,2160,764
20250318,101800,196918220,2165,2165,2165,2165,1
20250318,101700,196916055,2165,2165,2165,2165,19
20250318,101600,196874920,2165,2170,2170,2165,3012
20250318,101500,190353490,2165,2162,2165,2162,2499
20250318,101400,184944055,2155,2155,2155,2155,525
20250318,101300,183812680,2165,2160,2165,2160,30
20250318,101200,183747870,2165,2165,2165,2165,1
20250318,101100,183745705,2160,2160,2160,2160,0
20250318,101000,183745705,2160,2160,2160,2160,0
20250318,100900,183745705,2160,2165,2165,2160,130
20250318,100800,183464825,2165,2165,2165,2165,9
20250318,100700,183445340,2165,2165,2165,2165,0
20250318,100600,183445340,2165,2165,2165,2165,388
20250318,100500,182605320,2165,2165,2165,2165,1
20250318,100400,182603155,2170,2170,2170,2170,0
20250318,100300,182603155,2170,2160,2170,2155,1597
20250318,100200,179157165,2165,2165,2165,2165,0
20250318,100100,179157165,2165,2165,2165,2165,1331
20250318,100000,176275550,2170,2170,2170,2170,0
20250318,095900,176275550,2170,2170,2170,2170,0
20250318,095800,176275550,2170,2170,2170,2170,8
20250318,095700,176258190,2165,2165,2165,2165,100
20250318,095600,176041690,2165,2165,2165,2165,1196
20250318,095500,173452350,2170,2170,2170,2170,0
20250318,095400,173452350,2170,2170,2170,2170,0
20250318,095300,173452350,2170,2170,2170,2170,1
20250318,095200,173450180,2170,2170,2170,2170,3
20250318,095100,173443670,2170,2170,2170,2170,2
20250318,095000,173439330,2170,2170,2170,2170,2
20250318,094900,173434990,2165,2170,2170,2165,4050
20250318,094800,164651740,2170,2170,2170,2170,1000
20250318,094700,162481740,2180,2180,2180,2180,0
20250318,094600,162481740,2180,2180,2180,2180,1
20250318,094500,162479560,2180,2180,2180,2180,69
20250318,094400,162329140,2180,2180,2180,2180,6
20250318,094300,162316060,2180,2175,2180,2175,110
20250318,094200,162076265,2175,2175,2175,2175,183
20250318,094100,161678240,2175,2175,2175,2175,3
20250318,094000,161671715,2175,2175,2175,2175,0
20250318,093900,161671715,2175,2175,2175,2175,50
20250318,093800,161562965,2180,2180,2180,2180,320
20250318,093700,160865365,2180,2180,2180,2180,0
20250318,093600,160865365,2180,2180,2180,2180,0
20250318,093500,160865365,2180,2180,2180,2180,30
20250318,093400,160799965,2180,2180,2180,2180,110
20250318,093300,160560165,2180,2180,2180,2180,76
20250318,093200,160394485,2180,2180,2180,2180,95
20250318,093100,160187385,2180,2180,2180,2180,148
20250318,093000,159864745,2180,2180,2180,2175,74
20250318,092900,159703740,2175,2180,2180,2175,8
20250318,092800,159686310,2180,2180,2180,2180,10
20250318,092700,159664510,2180,2180,2180,2175,246
20250318,092600,159129230,2175,2175,2175,2175,265
20250318,092500,158552855,2175,2175,2175,2175,10
20250318,092400,158531105,2175,2175,2175,2175,1
20250318,092300,158528930,2175,2175,2175,2175,62
20250318,092200,158394080,2180,2180,2180,2180,50
20250318,092100,158285080,2185,2175,2185,2175,5132
20250318,092000,147103455,2175,2175,2175,2175,625
20250318,091900,145744080,2170,2170,2170,2170,225
20250318,091800,145255830,2175,2170,2175,2170,2
20250318,091700,145251485,2175,2175,2175,2170,685
20250318,091600,143764950,2175,2165,2175,2165,14272
20250318,091500,112836235,2160,2160,2160,2160,9
20250318,091400,112816795,2165,2165,2165,2165,0
20250318,091300,112816795,2165,2165,2165,2165,5
20250318,091200,112805970,2165,2165,2165,2165,0
20250318,091100,112805970,2165,2165,2165,2165,46
20250318,091000,112706380,2170,2165,2170,2155,16201
20250318,090900,77789755,2170,2160,2170,2160,112
20250318,090800,77547825,2155,2155,2155,2155,0
20250318,090700,77547825,2155,2175,2175,2155,3716
20250318,090600,69534150,2175,2170,2175,2170,2719
20250318,090500,63633300,2170,2160,2170,2155,6405
20250318,090400,49823275,2170,2170,2170,2155,2137
20250318,090300,45211035,2170,2170,2170,2160,5029
20250318,090200,34336235,2170,2165,2170,2165,5538
20250318,090100,22335410,2155,2155,2155,2155,7000
20250318,090000,7250410,2155,2160,2170,2155,3363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191300 465852855 2150 2150 2150 2150 6926
3 20250318 191200 465852855 2150 2150 2150 2150 0
4 20250318 191100 465852855 2150 2150 2150 2150 0
5 20250318 191000 465852855 2150 2150 2150 2150 0
6 20250318 190900 465852855 2150 2150 2150 2150 0
7 20250318 190800 465852855 2150 2150 2150 2150 0
8 20250318 190700 465852855 2150 2150 2150 2150 0
9 20250318 190600 465852855 2150 2150 2150 2150 0
10 20250318 190500 465852855 2150 2150 2150 2150 0
11 20250318 190400 465852855 2150 2150 2150 2150 0
12 20250318 190300 465852855 2150 2150 2150 2150 0
13 20250318 190200 465852855 2150 2150 2150 2150 0
14 20250318 190100 465852855 2150 2150 2150 2150 0
15 20250318 190000 465852855 2150 2150 2150 2150 0
16 20250318 185900 465852855 2150 2150 2150 2150 0
17 20250318 185800 465852855 2150 2150 2150 2150 0
18 20250318 185700 465852855 2150 2150 2150 2150 0
19 20250318 185600 465852855 2150 2150 2150 2150 0
20 20250318 185500 465852855 2150 2150 2150 2150 0
21 20250318 185400 465852855 2150 2150 2150 2150 0
22 20250318 185300 465852855 2150 2150 2150 2150 0
23 20250318 185200 465852855 2150 2150 2150 2150 0
24 20250318 185100 465852855 2150 2150 2150 2150 0
25 20250318 185000 465852855 2150 2150 2150 2150 0
26 20250318 184900 465852855 2150 2150 2150 2150 0
27 20250318 184800 465852855 2150 2150 2150 2150 0
28 20250318 184700 465852855 2150 2150 2150 2150 0
29 20250318 184600 465852855 2150 2150 2150 2150 0
30 20250318 184500 465852855 2150 2150 2150 2150 0
31 20250318 184400 465852855 2150 2150 2150 2150 0
32 20250318 184300 465852855 2150 2150 2150 2150 6926
33 20250318 184200 465852855 2150 2150 2150 2150 0
34 20250318 184100 465852855 2150 2150 2150 2150 0
35 20250318 184000 465852855 2150 2150 2150 2150 0
36 20250318 183900 465852855 2150 2150 2150 2150 0
37 20250318 183800 465852855 2150 2150 2150 2150 0
38 20250318 183700 465852855 2150 2150 2150 2150 0
39 20250318 183600 465852855 2150 2150 2150 2150 0
40 20250318 183500 465852855 2150 2150 2150 2150 0
41 20250318 183400 465852855 2150 2150 2150 2150 0
42 20250318 183300 465852855 2150 2150 2150 2150 0
43 20250318 183200 465852855 2150 2150 2150 2150 0
44 20250318 183100 465852855 2150 2150 2150 2150 0
45 20250318 183000 465852855 2150 2150 2150 2150 0
46 20250318 182900 465852855 2150 2150 2150 2150 0
47 20250318 182800 465852855 2150 2150 2150 2150 0
48 20250318 182700 465852855 2150 2150 2150 2150 0
49 20250318 182600 465852855 2150 2150 2150 2150 0
50 20250318 182500 465852855 2150 2150 2150 2150 0
51 20250318 182400 465852855 2150 2150 2150 2150 0
52 20250318 182300 465852855 2150 2150 2150 2150 0
53 20250318 182200 465852855 2150 2150 2150 2150 0
54 20250318 182100 465852855 2150 2150 2150 2150 0
55 20250318 182000 465852855 2150 2150 2150 2150 0
56 20250318 181900 465852855 2150 2150 2150 2150 0
57 20250318 181800 465852855 2150 2150 2150 2150 0
58 20250318 181700 465852855 2150 2150 2150 2150 0
59 20250318 181600 465852855 2150 2150 2150 2150 0
60 20250318 181500 465852855 2150 2150 2150 2150 0
61 20250318 181400 465852855 2150 2150 2150 2150 0
62 20250318 181300 465852855 2150 2150 2150 2150 6926
63 20250318 181200 465852855 2150 2150 2150 2150 0
64 20250318 181100 465852855 2150 2150 2150 2150 0
65 20250318 181000 465852855 2150 2150 2150 2150 0
66 20250318 180900 465852855 2150 2150 2150 2150 0
67 20250318 180800 465852855 2150 2150 2150 2150 0
68 20250318 180700 465852855 2150 2150 2150 2150 0
69 20250318 180600 465852855 2150 2150 2150 2150 0
70 20250318 180500 465852855 2150 2150 2150 2150 0
71 20250318 180400 465852855 2150 2150 2150 2150 0
72 20250318 180300 465852855 2150 2150 2150 2150 0
73 20250318 180200 465852855 2150 2150 2150 2150 0
74 20250318 180100 465852855 2150 2150 2150 2150 0
75 20250318 180000 465852855 2150 2150 2150 2150 0
76 20250318 175900 465852855 2150 2150 2150 2150 0
77 20250318 175800 465852855 2150 2150 2150 2150 0
78 20250318 175700 465852855 2150 2150 2150 2150 0
79 20250318 175600 465852855 2150 2150 2150 2150 0
80 20250318 175500 465852855 2150 2150 2150 2150 0
81 20250318 175400 465852855 2150 2150 2150 2150 0
82 20250318 175300 465852855 2150 2150 2150 2150 0
83 20250318 175200 465852855 2150 2150 2150 2150 0
84 20250318 175100 465852855 2150 2150 2150 2150 0
85 20250318 175000 465852855 2150 2150 2150 2150 0
86 20250318 174900 465852855 2150 2150 2150 2150 0
87 20250318 174800 465852855 2150 2150 2150 2150 0
88 20250318 174700 465852855 2150 2150 2150 2150 0
89 20250318 174600 465852855 2150 2150 2150 2150 0
90 20250318 174500 465852855 2150 2150 2150 2150 0
91 20250318 174400 465852855 2150 2150 2150 2150 0
92 20250318 174300 465852855 2150 2150 2150 2150 6926
93 20250318 174200 465852855 2150 2150 2150 2150 0
94 20250318 174100 465852855 2150 2150 2150 2150 0
95 20250318 174000 465852855 2150 2150 2150 2150 0
96 20250318 173900 465852855 2150 2150 2150 2150 0
97 20250318 173800 465852855 2150 2150 2150 2150 0
98 20250318 173700 465852855 2150 2150 2150 2150 0
99 20250318 173600 465852855 2150 2150 2150 2150 0
100 20250318 173500 465852855 2150 2150 2150 2150 0
101 20250318 173400 465852855 2150 2150 2150 2150 0
102 20250318 173300 465852855 2150 2150 2150 2150 0
103 20250318 173200 465852855 2150 2150 2150 2150 0
104 20250318 173100 465852855 2150 2150 2150 2150 0
105 20250318 173000 465852855 2150 2150 2150 2150 0
106 20250318 172900 465852855 2150 2150 2150 2150 0
107 20250318 172800 465852855 2150 2150 2150 2150 0
108 20250318 172700 465852855 2150 2150 2150 2150 0
109 20250318 172600 465852855 2150 2150 2150 2150 0
110 20250318 172500 465852855 2150 2150 2150 2150 0
111 20250318 172400 465852855 2150 2150 2150 2150 0
112 20250318 172300 465852855 2150 2150 2150 2150 0
113 20250318 172200 465852855 2150 2150 2150 2150 0
114 20250318 172100 465852855 2150 2150 2150 2150 0
115 20250318 172000 465852855 2150 2150 2150 2150 0
116 20250318 171900 465852855 2150 2150 2150 2150 0
117 20250318 171800 465852855 2150 2150 2150 2150 0
118 20250318 171700 465852855 2150 2150 2150 2150 0
119 20250318 171600 465852855 2150 2150 2150 2150 0
120 20250318 171500 465852855 2150 2150 2150 2150 0
121 20250318 171400 465852855 2150 2150 2150 2150 0
122 20250318 171300 465852855 2150 2150 2150 2150 6926
123 20250318 171200 465852855 2150 2150 2150 2150 0
124 20250318 171100 465852855 2150 2150 2150 2150 0
125 20250318 171000 465852855 2150 2150 2150 2150 0
126 20250318 170900 465852855 2150 2150 2150 2150 0
127 20250318 170800 465852855 2150 2150 2150 2150 0
128 20250318 170700 465852855 2150 2150 2150 2150 0
129 20250318 170600 465852855 2150 2150 2150 2150 0
130 20250318 170500 465852855 2150 2150 2150 2150 0
131 20250318 170400 465852855 2150 2150 2150 2150 0
132 20250318 170300 465852855 2150 2150 2150 2150 0
133 20250318 170200 465852855 2150 2150 2150 2150 0
134 20250318 170100 465852855 2150 2150 2150 2150 0
135 20250318 170000 465852855 2150 2150 2150 2150 0
136 20250318 165900 465852855 2150 2150 2150 2150 0
137 20250318 165800 465852855 2150 2150 2150 2150 0
138 20250318 165700 465852855 2150 2150 2150 2150 0
139 20250318 165600 465852855 2150 2150 2150 2150 0
140 20250318 165500 465852855 2150 2150 2150 2150 0
141 20250318 165400 465852855 2150 2150 2150 2150 0
142 20250318 165300 465852855 2150 2150 2150 2150 0
143 20250318 165200 465852855 2150 2150 2150 2150 0
144 20250318 165100 465852855 2150 2150 2150 2150 0
145 20250318 165000 465852855 2150 2150 2150 2150 0
146 20250318 164900 465852855 2150 2150 2150 2150 0
147 20250318 164800 465852855 2150 2150 2150 2150 0
148 20250318 164700 465852855 2150 2150 2150 2150 0
149 20250318 164600 465852855 2150 2150 2150 2150 0
150 20250318 164500 465852855 2150 2150 2150 2150 0
151 20250318 164400 465852855 2150 2150 2150 2150 0
152 20250318 164300 465852855 2150 2150 2150 2150 6926
153 20250318 164200 465852855 2150 2150 2150 2150 0
154 20250318 164100 465852855 2150 2150 2150 2150 0
155 20250318 164000 465852855 2150 2150 2150 2150 0
156 20250318 163900 465852855 2150 2150 2150 2150 0
157 20250318 163800 465852855 2150 2150 2150 2150 0
158 20250318 163700 465852855 2150 2150 2150 2150 0
159 20250318 163600 465852855 2150 2150 2150 2150 0
160 20250318 163500 465852855 2150 2150 2150 2150 0
161 20250318 163400 465852855 2150 2150 2150 2150 0
162 20250318 163300 465852855 2150 2150 2150 2150 0
163 20250318 163200 465852855 2150 2150 2150 2150 0
164 20250318 163100 465852855 2150 2150 2150 2150 0
165 20250318 163000 465852855 2150 2150 2150 2150 0
166 20250318 162900 465852855 2150 2150 2150 2150 0
167 20250318 162800 465852855 2150 2150 2150 2150 0
168 20250318 162700 465852855 2150 2150 2150 2150 0
169 20250318 162600 465852855 2150 2150 2150 2150 0
170 20250318 162500 465852855 2150 2150 2150 2150 0
171 20250318 162400 465852855 2150 2150 2150 2150 0
172 20250318 162300 465852855 2150 2150 2150 2150 0
173 20250318 162200 465852855 2150 2150 2150 2150 0
174 20250318 162100 465852855 2150 2150 2150 2150 0
175 20250318 162000 465852855 2150 2150 2150 2150 0
176 20250318 161900 465852855 2150 2150 2150 2150 0
177 20250318 161800 465852855 2150 2150 2150 2150 0
178 20250318 161700 465852855 2150 2150 2150 2150 0
179 20250318 161600 465852855 2150 2150 2150 2150 0
180 20250318 161500 465852855 2150 2150 2150 2150 0
181 20250318 161400 465852855 2150 2150 2150 2150 0
182 20250318 161300 465852855 2150 2150 2150 2150 6926
183 20250318 161200 465852855 2150 2150 2150 2150 0
184 20250318 161100 465852855 2150 2150 2150 2150 0
185 20250318 161000 465852855 2150 2150 2150 2150 0
186 20250318 160900 465852855 2150 2150 2150 2150 0
187 20250318 160800 465852855 2150 2150 2150 2150 0
188 20250318 160700 465852855 2150 2150 2150 2150 0
189 20250318 160600 465852855 2150 2150 2150 2150 0
190 20250318 160500 465852855 2150 2150 2150 2150 0
191 20250318 160400 465852855 2150 2150 2150 2150 0
192 20250318 160300 465852855 2150 2150 2150 2150 0
193 20250318 160200 465852855 2150 2150 2150 2150 0
194 20250318 160100 465852855 2150 2150 2150 2150 0
195 20250318 160000 465852855 2150 2150 2150 2150 0
196 20250318 155900 465852855 2150 2150 2150 2150 0
197 20250318 155800 465852855 2150 2150 2150 2150 0
198 20250318 155700 465852855 2150 2150 2150 2150 0
199 20250318 155600 465852855 2150 2150 2150 2150 0
200 20250318 155500 465852855 2150 2150 2150 2150 0
201 20250318 155400 465852855 2150 2150 2150 2150 0
202 20250318 155300 465852855 2150 2150 2150 2150 0
203 20250318 155200 465852855 2150 2150 2150 2150 0
204 20250318 155100 465852855 2150 2150 2150 2150 0
205 20250318 155000 465852855 2150 2150 2150 2150 0
206 20250318 154900 465852855 2150 2150 2150 2150 0
207 20250318 154800 465852855 2150 2150 2150 2150 0
208 20250318 154700 465852855 2150 2150 2150 2150 0
209 20250318 154600 465852855 2150 2150 2150 2150 0
210 20250318 154500 465852855 2150 2150 2150 2150 0
211 20250318 154400 465852855 2150 2150 2150 2150 0
212 20250318 154300 465852855 2150 2150 2150 2150 6926
213 20250318 154200 465852855 2150 2150 2150 2150 0
214 20250318 154100 465852855 2150 2150 2150 2150 0
215 20250318 154000 465852855 2150 2150 2150 2150 0
216 20250318 153900 465852855 2150 2150 2150 2150 0
217 20250318 153800 465852855 2150 2150 2150 2150 0
218 20250318 153700 465852855 2150 2150 2150 2150 0
219 20250318 153600 465852855 2150 2150 2150 2150 0
220 20250318 153500 465852855 2150 2150 2150 2150 0
221 20250318 153400 465852855 2150 2150 2150 2150 0
222 20250318 153300 465852855 2150 2150 2150 2150 0
223 20250318 153200 465852855 2150 2150 2150 2150 0
224 20250318 153100 465852855 2150 2150 2150 2150 0
225 20250318 153000 465852855 2150 2150 2150 2150 6926
226 20250318 152900 450961955 2150 2150 2150 2150 0
227 20250318 152800 450961955 2150 2150 2150 2150 0
228 20250318 152700 450961955 2150 2150 2150 2150 0
229 20250318 152600 450961955 2150 2150 2150 2150 0
230 20250318 152500 450961955 2150 2150 2150 2150 0
231 20250318 152400 450961955 2150 2150 2150 2150 0
232 20250318 152300 450961955 2150 2150 2150 2150 0
233 20250318 152200 450961955 2150 2150 2150 2150 0
234 20250318 152100 450961955 2150 2150 2150 2150 0
235 20250318 152000 450961955 2150 2150 2150 2150 0
236 20250318 151900 450961955 2150 2160 2160 2150 1483
237 20250318 151800 447767325 2155 2155 2155 2155 624
238 20250318 151700 446422605 2155 2155 2155 2155 2
239 20250318 151600 446418295 2155 2155 2155 2155 0
240 20250318 151500 446418295 2155 2155 2155 2155 0
241 20250318 151400 446418295 2155 2155 2155 2155 103
242 20250318 151300 446196330 2150 2150 2150 2150 5298
243 20250318 151200 434805630 2150 2150 2150 2150 2202
244 20250318 151100 430071330 2155 2150 2155 2150 157
245 20250318 151000 429733730 2155 2155 2155 2155 5
246 20250318 150900 429722955 2155 2155 2155 2155 208
247 20250318 150800 429274715 2150 2155 2155 2150 155
248 20250318 150700 428941040 2150 2155 2155 2150 617
249 20250318 150600 427614485 2155 2150 2155 2150 45
250 20250318 150500 427517730 2155 2155 2155 2155 0
251 20250318 150400 427517730 2155 2155 2155 2155 0
252 20250318 150300 427517730 2155 2150 2155 2150 3
253 20250318 150200 427511275 2155 2155 2155 2155 0
254 20250318 150100 427511275 2155 2155 2155 2155 0
255 20250318 150000 427511275 2155 2155 2155 2150 1484
256 20250318 145900 424319565 2160 2160 2160 2160 0
257 20250318 145800 424319565 2160 2160 2160 2160 0
258 20250318 145700 424319565 2160 2160 2160 2160 401
259 20250318 145600 423453405 2160 2160 2160 2160 0
260 20250318 145500 423453405 2160 2155 2160 2155 9
261 20250318 145400 423434000 2160 2160 2160 2150 904
262 20250318 145300 421490360 2150 2155 2155 2150 199
263 20250318 145200 421061535 2160 2155 2160 2155 598
264 20250318 145100 419772815 2155 2155 2155 2155 2
265 20250318 145000 419768505 2150 2155 2155 2150 32
266 20250318 144900 419699695 2150 2150 2150 2150 29
267 20250318 144800 419637345 2155 2155 2155 2155 4
268 20250318 144700 419628725 2150 2150 2150 2150 20
269 20250318 144600 419585725 2150 2155 2155 2150 4046
270 20250318 144500 410886595 2155 2155 2155 2155 444
271 20250318 144400 409929775 2155 2155 2155 2155 5239
272 20250318 144300 398639730 2155 2157 2157 2155 4113
273 20250318 144200 389776213 2160 2160 2160 2155 23
274 20250318 144100 389726608 2160 2155 2160 2155 516
275 20250318 144000 388614593 2160 2160 2160 2160 39
276 20250318 143900 388530353 2160 2160 2160 2160 37
277 20250318 143800 388450433 2160 2160 2160 2160 0
278 20250318 143700 388450433 2160 2157 2160 2155 157
279 20250318 143600 388111689 2160 2160 2160 2160 0
280 20250318 143500 388111689 2160 2160 2160 2160 0
281 20250318 143400 388111689 2160 2160 2160 2160 1
282 20250318 143300 388109529 2160 2160 2160 2160 0
283 20250318 143200 388109529 2160 2160 2160 2160 0
284 20250318 143100 388109529 2160 2160 2160 2160 0
285 20250318 143000 388109529 2160 2160 2160 2160 0
286 20250318 142900 388109529 2160 2160 2160 2160 2
287 20250318 142800 388105209 2155 2155 2155 2155 1774
288 20250318 142700 384282239 2160 2160 2160 2160 0
289 20250318 142600 384282239 2160 2160 2160 2160 0
290 20250318 142500 384282239 2160 2160 2160 2160 0
291 20250318 142400 384282239 2160 2160 2160 2160 0
292 20250318 142300 384282239 2160 2160 2160 2160 0
293 20250318 142200 384282239 2160 2160 2160 2160 5
294 20250318 142100 384271439 2160 2160 2160 2160 0
295 20250318 142000 384271439 2160 2160 2160 2160 0
296 20250318 141900 384271439 2160 2160 2160 2160 5
297 20250318 141800 384260639 2160 2160 2160 2160 2250
298 20250318 141700 379400639 2160 2160 2160 2160 2
299 20250318 141600 379396319 2155 2155 2155 2155 0
300 20250318 141500 379396319 2155 2155 2155 2155 203
301 20250318 141400 378958854 2155 2155 2155 2155 0
302 20250318 141300 378958854 2155 2155 2155 2155 1
303 20250318 141200 378956699 2155 2155 2155 2155 0
304 20250318 141100 378956699 2155 2155 2155 2155 0
305 20250318 141000 378956699 2155 2155 2155 2155 1131
306 20250318 140900 376519394 2160 2160 2160 2160 0
307 20250318 140800 376519394 2160 2160 2160 2160 0
308 20250318 140700 376519394 2160 2160 2160 2160 0
309 20250318 140600 376519394 2160 2160 2160 2160 0
310 20250318 140500 376519394 2160 2160 2160 2160 46
311 20250318 140400 376420034 2160 2160 2160 2155 726
312 20250318 140300 374851889 2160 2160 2160 2160 2
313 20250318 140200 374847569 2155 2155 2155 2155 1000
314 20250318 140100 372692569 2160 2155 2160 2155 3005
315 20250318 140000 366216789 2155 2155 2155 2155 3000
316 20250318 135900 359751789 2155 2155 2155 2155 0
317 20250318 135800 359751789 2155 2155 2155 2155 0
318 20250318 135700 359751789 2155 2150 2155 2150 1201
319 20250318 135600 357169634 2155 2155 2155 2155 0
320 20250318 135500 357169634 2155 2155 2155 2155 1
321 20250318 135400 357167479 2155 2155 2155 2150 356
322 20250318 135300 356402030 2155 2155 2155 2155 0
323 20250318 135200 356402030 2155 2155 2155 2155 0
324 20250318 135100 356402030 2155 2155 2155 2155 0
325 20250318 135000 356402030 2155 2155 2155 2155 0
326 20250318 134900 356402030 2155 2150 2155 2150 880
327 20250318 134800 354510025 2155 2155 2155 2155 0
328 20250318 134700 354510025 2155 2155 2155 2155 0
329 20250318 134600 354510025 2155 2155 2155 2155 1
330 20250318 134500 354507870 2150 2155 2155 2150 213
331 20250318 134400 354048860 2155 2155 2155 2155 1494
332 20250318 134300 350829290 2155 2155 2155 2155 1
333 20250318 134200 350827135 2150 2150 2150 2145 2983
334 20250318 134100 344413770 2150 2150 2150 2150 0
335 20250318 134000 344413770 2150 2150 2150 2150 0
336 20250318 133900 344413770 2150 2150 2150 2150 0
337 20250318 133800 344413770 2150 2150 2150 2150 0
338 20250318 133700 344413770 2150 2150 2150 2150 0
339 20250318 133600 344413770 2150 2150 2150 2150 20
340 20250318 133500 344370770 2150 2150 2150 2150 0
341 20250318 133400 344370770 2150 2150 2150 2150 3
342 20250318 133300 344364320 2150 2150 2150 2150 0
343 20250318 133200 344364320 2150 2150 2150 2150 0
344 20250318 133100 344364320 2150 2145 2150 2145 801
345 20250318 133000 342646170 2150 2150 2150 2150 5
346 20250318 132900 342635420 2150 2150 2150 2150 9
347 20250318 132800 342616070 2150 2150 2150 2150 0
348 20250318 132700 342616070 2150 2150 2150 2150 0
349 20250318 132600 342616070 2150 2150 2150 2150 0
350 20250318 132500 342616070 2150 2150 2150 2150 0
351 20250318 132400 342616070 2150 2150 2150 2150 0
352 20250318 132300 342616070 2150 2150 2150 2150 2
353 20250318 132200 342611770 2145 2150 2150 2145 51
354 20250318 132100 342502370 2145 2150 2150 2145 568
355 20250318 132000 341281260 2150 2150 2150 2150 0
356 20250318 131900 341281260 2150 2150 2150 2150 1
357 20250318 131800 341279110 2150 2150 2150 2150 0
358 20250318 131700 341279110 2150 2150 2150 2150 0
359 20250318 131600 341279110 2150 2145 2150 2145 2
360 20250318 131500 341274815 2150 2150 2150 2150 0
361 20250318 131400 341274815 2150 2150 2150 2150 0
362 20250318 131300 341274815 2150 2150 2150 2150 1
363 20250318 131200 341272665 2150 2150 2150 2150 0
364 20250318 131100 341272665 2150 2150 2150 2150 0
365 20250318 131000 341272665 2150 2147 2150 2145 31
366 20250318 130900 341206141 2150 2150 2150 2150 0
367 20250318 130800 341206141 2150 2150 2150 2150 0
368 20250318 130700 341206141 2150 2150 2150 2150 0
369 20250318 130600 341206141 2150 2150 2150 2150 0
370 20250318 130500 341206141 2150 2150 2150 2150 0
371 20250318 130400 341206141 2150 2150 2150 2150 2
372 20250318 130300 341201841 2150 2150 2150 2150 0
373 20250318 130200 341201841 2150 2150 2150 2150 0
374 20250318 130100 341201841 2150 2150 2150 2150 0
375 20250318 130000 341201841 2150 2150 2150 2150 0
376 20250318 125900 341201841 2150 2150 2150 2150 3
377 20250318 125800 341195391 2150 2145 2150 2145 503
378 20250318 125700 340116441 2145 2145 2145 2145 2090
379 20250318 125600 335633391 2145 2145 2145 2145 5
380 20250318 125500 335622666 2145 2150 2150 2145 433
381 20250318 125400 334693871 2150 2145 2150 2145 201
382 20250318 125300 334262721 2150 2145 2150 2145 9986
383 20250318 125200 312842746 2150 2150 2150 2150 0
384 20250318 125100 312842746 2150 2150 2150 2150 20
385 20250318 125000 312799746 2150 2150 2150 2150 0
386 20250318 124900 312799746 2150 2150 2150 2150 0
387 20250318 124800 312799746 2150 2150 2150 2150 11
388 20250318 124700 312776096 2150 2150 2150 2150 200
389 20250318 124600 312346096 2150 2150 2150 2150 0
390 20250318 124500 312346096 2150 2150 2150 2150 0
391 20250318 124400 312346096 2150 2150 2150 2150 0
392 20250318 124300 312346096 2150 2150 2150 2150 0
393 20250318 124200 312346096 2150 2150 2150 2150 3
394 20250318 124100 312339646 2150 2150 2150 2150 2
395 20250318 124000 312335346 2155 2145 2155 2145 596
396 20250318 123900 311054361 2147 2150 2150 2145 1181
397 20250318 123800 308520521 2150 2150 2150 2150 0
398 20250318 123700 308520521 2150 2150 2150 2150 0
399 20250318 123600 308520521 2150 2150 2150 2150 0
400 20250318 123500 308520521 2150 2150 2150 2150 0
401 20250318 123400 308520521 2150 2150 2150 2150 7
402 20250318 123300 308505471 2150 2150 2150 2150 601
403 20250318 123200 307213321 2150 2150 2150 2150 0
404 20250318 123100 307213321 2150 2150 2150 2150 0
405 20250318 123000 307213321 2150 2150 2150 2150 1
406 20250318 122900 307211171 2155 2155 2155 2155 1
407 20250318 122800 307209016 2155 2150 2155 2150 120
408 20250318 122700 306950916 2150 2150 2150 2150 1000
409 20250318 122600 304800916 2150 2150 2150 2150 3
410 20250318 122500 304794466 2145 2150 2150 2145 501
411 20250318 122400 303719816 2145 2145 2145 2145 301
412 20250318 122300 303074171 2145 2145 2145 2145 600
413 20250318 122200 301787171 2150 2150 2150 2150 0
414 20250318 122100 301787171 2150 2150 2150 2150 0
415 20250318 122000 301787171 2150 2150 2150 2150 0
416 20250318 121900 301787171 2150 2150 2150 2150 0
417 20250318 121800 301787171 2150 2150 2150 2150 0
418 20250318 121700 301787171 2150 2150 2150 2150 0
419 20250318 121600 301787171 2150 2150 2150 2150 0
420 20250318 121500 301787171 2150 2150 2150 2150 10
421 20250318 121400 301765671 2150 2150 2150 2150 100
422 20250318 121300 301550671 2150 2150 2150 2145 17
423 20250318 121200 301514181 2150 2150 2150 2150 935
424 20250318 121100 299503931 2145 2147 2147 2145 791
425 20250318 121000 297807224 2150 2150 2150 2150 2
426 20250318 120900 297802924 2150 2150 2150 2150 0
427 20250318 120800 297802924 2150 2150 2150 2150 2
428 20250318 120700 297798624 2150 2150 2150 2150 0
429 20250318 120600 297798624 2150 2150 2150 2150 0
430 20250318 120500 297798624 2150 2150 2150 2150 472
431 20250318 120400 296783824 2150 2150 2150 2150 0
432 20250318 120300 296783824 2150 2150 2150 2150 30
433 20250318 120200 296719324 2150 2150 2150 2150 40
434 20250318 120100 296633324 2150 2150 2150 2150 29
435 20250318 120000 296570974 2155 2155 2155 2155 0
436 20250318 115900 296570974 2155 2155 2155 2155 0
437 20250318 115800 296570974 2155 2155 2155 2155 79
438 20250318 115700 296400729 2155 2150 2155 2150 23
439 20250318 115600 296351169 2150 2150 2150 2150 1
440 20250318 115500 296349019 2155 2155 2155 2155 0
441 20250318 115400 296349019 2155 2155 2155 2155 0
442 20250318 115300 296349019 2155 2155 2155 2155 0
443 20250318 115200 296349019 2155 2155 2155 2155 0
444 20250318 115100 296349019 2155 2155 2155 2155 0
445 20250318 115000 296349019 2155 2155 2155 2155 50
446 20250318 114900 296241269 2155 2155 2155 2155 0
447 20250318 114800 296241269 2155 2155 2155 2155 2
448 20250318 114700 296236959 2155 2155 2155 2155 0
449 20250318 114600 296236959 2155 2155 2155 2155 0
450 20250318 114500 296236959 2155 2155 2155 2155 89
451 20250318 114400 296045164 2160 2160 2160 2160 0
452 20250318 114300 296045164 2160 2160 2160 2160 2
453 20250318 114200 296040844 2160 2160 2160 2160 2
454 20250318 114100 296036524 2155 2155 2155 2155 0
455 20250318 114000 296036524 2155 2155 2155 2155 0
456 20250318 113900 296036524 2155 2155 2155 2155 0
457 20250318 113800 296036524 2155 2155 2155 2155 1
458 20250318 113700 296034369 2155 2155 2155 2155 0
459 20250318 113600 296034369 2155 2155 2155 2155 12
460 20250318 113500 296008509 2155 2155 2160 2155 491
461 20250318 113400 294950399 2160 2160 2160 2160 0
462 20250318 113300 294950399 2160 2155 2160 2155 3092
463 20250318 113200 288287129 2150 2150 2150 2150 1259
464 20250318 113100 285580279 2155 2155 2155 2155 0
465 20250318 113000 285580279 2155 2155 2155 2155 204
466 20250318 112900 285140659 2145 2145 2145 2145 0
467 20250318 112800 285140659 2145 2145 2145 2145 0
468 20250318 112700 285140659 2145 2145 2145 2145 0
469 20250318 112600 285140659 2145 2145 2145 2145 0
470 20250318 112500 285140659 2145 2145 2145 2145 0
471 20250318 112400 285140659 2145 2152 2152 2145 500
472 20250318 112300 284067893 2150 2150 2150 2150 1441
473 20250318 112200 280969743 2150 2150 2150 2150 8560
474 20250318 112100 262565743 2155 2155 2155 2155 0
475 20250318 112000 262565743 2155 2155 2155 2155 0
476 20250318 111900 262565743 2155 2152 2155 2150 502
477 20250318 111800 261486411 2155 2155 2155 2155 0
478 20250318 111700 261486411 2155 2155 2155 2155 49
479 20250318 111600 261380816 2155 2155 2155 2155 51
480 20250318 111500 261270911 2155 2155 2155 2155 2
481 20250318 111400 261266601 2155 2155 2155 2155 2
482 20250318 111300 261262291 2155 2150 2155 2150 202
483 20250318 111200 260827981 2150 2160 2160 2150 3004
484 20250318 111100 254366253 2155 2155 2155 2155 1136
485 20250318 111000 251918173 2155 2155 2155 2155 100
486 20250318 110900 251702673 2160 2157 2160 2155 375
487 20250318 110800 250894532 2160 2160 2160 2150 1757
488 20250318 110700 247111557 2155 2155 2155 2155 0
489 20250318 110600 247111557 2155 2155 2155 2155 13
490 20250318 110500 247083542 2155 2155 2155 2155 0
491 20250318 110400 247083542 2155 2155 2155 2155 0
492 20250318 110300 247083542 2155 2155 2155 2155 0
493 20250318 110200 247083542 2155 2155 2155 2155 706
494 20250318 110100 245562112 2155 2155 2155 2155 180
495 20250318 110000 245174212 2160 2160 2160 2160 0
496 20250318 105900 245174212 2160 2160 2160 2160 0
497 20250318 105800 245174212 2160 2160 2160 2160 0
498 20250318 105700 245174212 2160 2160 2160 2160 0
499 20250318 105600 245174212 2160 2160 2160 2160 0
500 20250318 105500 245174212 2160 2160 2160 2160 0
501 20250318 105400 245174212 2160 2160 2160 2160 0
502 20250318 105300 245174212 2160 2160 2160 2160 0
503 20250318 105200 245174212 2160 2160 2160 2160 0
504 20250318 105100 245174212 2160 2160 2160 2160 2
505 20250318 105000 245169892 2155 2155 2155 2155 1000
506 20250318 104900 243014892 2160 2160 2160 2160 9
507 20250318 104800 242995452 2160 2160 2160 2160 3
508 20250318 104700 242988972 2155 2155 2155 2155 24
509 20250318 104600 242937252 2160 2160 2160 2160 0
510 20250318 104500 242937252 2160 2160 2160 2160 50
511 20250318 104400 242829252 2155 2160 2160 2155 11
512 20250318 104300 242805532 2160 2160 2160 2160 0
513 20250318 104200 242805532 2160 2160 2160 2160 10
514 20250318 104100 242783932 2160 2160 2160 2160 0
515 20250318 104000 242783932 2160 2160 2160 2160 50
516 20250318 103900 242675932 2160 2160 2160 2160 1
517 20250318 103800 242673772 2160 2160 2160 2160 0
518 20250318 103700 242673772 2160 2160 2160 2160 221
519 20250318 103600 242196412 2160 2160 2160 2160 1352
520 20250318 103500 239276092 2160 2160 2160 2160 0
521 20250318 103400 239276092 2160 2160 2160 2160 0
522 20250318 103300 239276092 2160 2160 2160 2160 0
523 20250318 103200 239276092 2160 2162 2162 2160 2011
524 20250318 103100 234932312 2165 2165 2165 2165 1
525 20250318 103000 234930147 2165 2165 2165 2165 0
526 20250318 102900 234930147 2165 2165 2165 2165 2
527 20250318 102800 234925817 2165 2165 2165 2165 0
528 20250318 102700 234925817 2165 2165 2165 2165 0
529 20250318 102600 234925817 2165 2165 2165 2165 20
530 20250318 102500 234882517 2165 2162 2165 2162 3
531 20250318 102400 234876025 2165 2160 2165 2155 98
532 20250318 102300 234664795 2160 2155 2160 2155 5713
533 20250318 102200 222353275 2155 2160 2160 2155 8649
534 20250318 102100 203705055 2160 2160 2165 2160 2373
535 20250318 102000 198579335 2165 2165 2165 2165 5
536 20250318 101900 198568510 2165 2160 2165 2160 764
537 20250318 101800 196918220 2165 2165 2165 2165 1
538 20250318 101700 196916055 2165 2165 2165 2165 19
539 20250318 101600 196874920 2165 2170 2170 2165 3012
540 20250318 101500 190353490 2165 2162 2165 2162 2499
541 20250318 101400 184944055 2155 2155 2155 2155 525
542 20250318 101300 183812680 2165 2160 2165 2160 30
543 20250318 101200 183747870 2165 2165 2165 2165 1
544 20250318 101100 183745705 2160 2160 2160 2160 0
545 20250318 101000 183745705 2160 2160 2160 2160 0
546 20250318 100900 183745705 2160 2165 2165 2160 130
547 20250318 100800 183464825 2165 2165 2165 2165 9
548 20250318 100700 183445340 2165 2165 2165 2165 0
549 20250318 100600 183445340 2165 2165 2165 2165 388
550 20250318 100500 182605320 2165 2165 2165 2165 1
551 20250318 100400 182603155 2170 2170 2170 2170 0
552 20250318 100300 182603155 2170 2160 2170 2155 1597
553 20250318 100200 179157165 2165 2165 2165 2165 0
554 20250318 100100 179157165 2165 2165 2165 2165 1331
555 20250318 100000 176275550 2170 2170 2170 2170 0
556 20250318 095900 176275550 2170 2170 2170 2170 0
557 20250318 095800 176275550 2170 2170 2170 2170 8
558 20250318 095700 176258190 2165 2165 2165 2165 100
559 20250318 095600 176041690 2165 2165 2165 2165 1196
560 20250318 095500 173452350 2170 2170 2170 2170 0
561 20250318 095400 173452350 2170 2170 2170 2170 0
562 20250318 095300 173452350 2170 2170 2170 2170 1
563 20250318 095200 173450180 2170 2170 2170 2170 3
564 20250318 095100 173443670 2170 2170 2170 2170 2
565 20250318 095000 173439330 2170 2170 2170 2170 2
566 20250318 094900 173434990 2165 2170 2170 2165 4050
567 20250318 094800 164651740 2170 2170 2170 2170 1000
568 20250318 094700 162481740 2180 2180 2180 2180 0
569 20250318 094600 162481740 2180 2180 2180 2180 1
570 20250318 094500 162479560 2180 2180 2180 2180 69
571 20250318 094400 162329140 2180 2180 2180 2180 6
572 20250318 094300 162316060 2180 2175 2180 2175 110
573 20250318 094200 162076265 2175 2175 2175 2175 183
574 20250318 094100 161678240 2175 2175 2175 2175 3
575 20250318 094000 161671715 2175 2175 2175 2175 0
576 20250318 093900 161671715 2175 2175 2175 2175 50
577 20250318 093800 161562965 2180 2180 2180 2180 320
578 20250318 093700 160865365 2180 2180 2180 2180 0
579 20250318 093600 160865365 2180 2180 2180 2180 0
580 20250318 093500 160865365 2180 2180 2180 2180 30
581 20250318 093400 160799965 2180 2180 2180 2180 110
582 20250318 093300 160560165 2180 2180 2180 2180 76
583 20250318 093200 160394485 2180 2180 2180 2180 95
584 20250318 093100 160187385 2180 2180 2180 2180 148
585 20250318 093000 159864745 2180 2180 2180 2175 74
586 20250318 092900 159703740 2175 2180 2180 2175 8
587 20250318 092800 159686310 2180 2180 2180 2180 10
588 20250318 092700 159664510 2180 2180 2180 2175 246
589 20250318 092600 159129230 2175 2175 2175 2175 265
590 20250318 092500 158552855 2175 2175 2175 2175 10
591 20250318 092400 158531105 2175 2175 2175 2175 1
592 20250318 092300 158528930 2175 2175 2175 2175 62
593 20250318 092200 158394080 2180 2180 2180 2180 50
594 20250318 092100 158285080 2185 2175 2185 2175 5132
595 20250318 092000 147103455 2175 2175 2175 2175 625
596 20250318 091900 145744080 2170 2170 2170 2170 225
597 20250318 091800 145255830 2175 2170 2175 2170 2
598 20250318 091700 145251485 2175 2175 2175 2170 685
599 20250318 091600 143764950 2175 2165 2175 2165 14272
600 20250318 091500 112836235 2160 2160 2160 2160 9
601 20250318 091400 112816795 2165 2165 2165 2165 0
602 20250318 091300 112816795 2165 2165 2165 2165 5
603 20250318 091200 112805970 2165 2165 2165 2165 0
604 20250318 091100 112805970 2165 2165 2165 2165 46
605 20250318 091000 112706380 2170 2165 2170 2155 16201
606 20250318 090900 77789755 2170 2160 2170 2160 112
607 20250318 090800 77547825 2155 2155 2155 2155 0
608 20250318 090700 77547825 2155 2175 2175 2155 3716
609 20250318 090600 69534150 2175 2170 2175 2170 2719
610 20250318 090500 63633300 2170 2160 2170 2155 6405
611 20250318 090400 49823275 2170 2170 2170 2155 2137
612 20250318 090300 45211035 2170 2170 2170 2160 5029
613 20250318 090200 34336235 2170 2165 2170 2165 5538
614 20250318 090100 22335410 2155 2155 2155 2155 7000
615 20250318 090000 7250410 2155 2160 2170 2155 3363

1
027360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,514992,120945406,1109807760,260637349930,0.43
20250313,412339,120945406,886528850,260032622900,0.34
20250312,412339,120945406,882405460,258823168840,0.34
20250311,413142,120945406,867598200,253985352600,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 514992 120945406 1109807760 260637349930 0.43
3 20250313 412339 120945406 886528850 260032622900 0.34
4 20250312 412339 120945406 882405460 258823168840 0.34
5 20250311 413142 120945406 867598200 253985352600 0.34