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

603
014100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,59849110,2395,2395,2395,2395,207
20250318,190000,59849110,2395,2395,2395,2395,0
20250318,185900,59849110,2395,2395,2395,2395,0
20250318,185800,59849110,2395,2395,2395,2395,0
20250318,185700,59849110,2395,2395,2395,2395,0
20250318,185600,59849110,2395,2395,2395,2395,0
20250318,185500,59849110,2395,2395,2395,2395,0
20250318,185400,59849110,2395,2395,2395,2395,0
20250318,185300,59849110,2395,2395,2395,2395,0
20250318,185200,59849110,2395,2395,2395,2395,0
20250318,185100,59849110,2395,2395,2395,2395,0
20250318,185000,59849110,2395,2395,2395,2395,0
20250318,184900,59849110,2395,2395,2395,2395,0
20250318,184800,59849110,2395,2395,2395,2395,0
20250318,184700,59849110,2395,2395,2395,2395,0
20250318,184600,59849110,2395,2395,2395,2395,0
20250318,184500,59849110,2395,2395,2395,2395,0
20250318,184400,59849110,2395,2395,2395,2395,0
20250318,184300,59849110,2395,2395,2395,2395,0
20250318,184200,59849110,2395,2395,2395,2395,0
20250318,184100,59849110,2395,2395,2395,2395,0
20250318,184000,59849110,2395,2395,2395,2395,0
20250318,183900,59849110,2395,2395,2395,2395,0
20250318,183800,59849110,2395,2395,2395,2395,0
20250318,183700,59849110,2395,2395,2395,2395,0
20250318,183600,59849110,2395,2395,2395,2395,0
20250318,183500,59849110,2395,2395,2395,2395,0
20250318,183400,59849110,2395,2395,2395,2395,0
20250318,183300,59849110,2395,2395,2395,2395,0
20250318,183200,59849110,2395,2395,2395,2395,0
20250318,183100,59849110,2395,2395,2395,2395,207
20250318,183000,59849110,2395,2395,2395,2395,0
20250318,182900,59849110,2395,2395,2395,2395,0
20250318,182800,59849110,2395,2395,2395,2395,0
20250318,182700,59849110,2395,2395,2395,2395,0
20250318,182600,59849110,2395,2395,2395,2395,0
20250318,182500,59849110,2395,2395,2395,2395,0
20250318,182400,59849110,2395,2395,2395,2395,0
20250318,182300,59849110,2395,2395,2395,2395,0
20250318,182200,59849110,2395,2395,2395,2395,0
20250318,182100,59849110,2395,2395,2395,2395,0
20250318,182000,59849110,2395,2395,2395,2395,0
20250318,181900,59849110,2395,2395,2395,2395,0
20250318,181800,59849110,2395,2395,2395,2395,0
20250318,181700,59849110,2395,2395,2395,2395,0
20250318,181600,59849110,2395,2395,2395,2395,0
20250318,181500,59849110,2395,2395,2395,2395,0
20250318,181400,59849110,2395,2395,2395,2395,0
20250318,181300,59849110,2395,2395,2395,2395,0
20250318,181200,59849110,2395,2395,2395,2395,0
20250318,181100,59849110,2395,2395,2395,2395,0
20250318,181000,59849110,2395,2395,2395,2395,0
20250318,180900,59849110,2395,2395,2395,2395,0
20250318,180800,59849110,2395,2395,2395,2395,0
20250318,180700,59849110,2395,2395,2395,2395,0
20250318,180600,59849110,2395,2395,2395,2395,0
20250318,180500,59849110,2395,2395,2395,2395,0
20250318,180400,59849110,2395,2395,2395,2395,0
20250318,180300,59849110,2395,2395,2395,2395,0
20250318,180200,59849110,2395,2395,2395,2395,0
20250318,180100,59849110,2395,2395,2395,2395,207
20250318,180000,59849110,2395,2395,2395,2395,0
20250318,175900,59849110,2395,2395,2395,2395,0
20250318,175800,59849110,2395,2395,2395,2395,0
20250318,175700,59849110,2395,2395,2395,2395,0
20250318,175600,59849110,2395,2395,2395,2395,0
20250318,175500,59849110,2395,2395,2395,2395,0
20250318,175400,59849110,2395,2395,2395,2395,0
20250318,175300,59849110,2395,2395,2395,2395,0
20250318,175200,59849110,2395,2395,2395,2395,0
20250318,175100,59849110,2395,2395,2395,2395,0
20250318,175000,59849110,2395,2395,2395,2395,0
20250318,174900,59849110,2395,2395,2395,2395,0
20250318,174800,59849110,2395,2395,2395,2395,0
20250318,174700,59849110,2395,2395,2395,2395,0
20250318,174600,59849110,2395,2395,2395,2395,0
20250318,174500,59849110,2395,2395,2395,2395,0
20250318,174400,59849110,2395,2395,2395,2395,0
20250318,174300,59849110,2395,2395,2395,2395,0
20250318,174200,59849110,2395,2395,2395,2395,0
20250318,174100,59849110,2395,2395,2395,2395,0
20250318,174000,59849110,2395,2395,2395,2395,0
20250318,173900,59849110,2395,2395,2395,2395,0
20250318,173800,59849110,2395,2395,2395,2395,0
20250318,173700,59849110,2395,2395,2395,2395,0
20250318,173600,59849110,2395,2395,2395,2395,0
20250318,173500,59849110,2395,2395,2395,2395,0
20250318,173400,59849110,2395,2395,2395,2395,0
20250318,173300,59849110,2395,2395,2395,2395,0
20250318,173200,59849110,2395,2395,2395,2395,0
20250318,173100,59849110,2395,2395,2395,2395,207
20250318,173000,59849110,2395,2395,2395,2395,0
20250318,172900,59849110,2395,2395,2395,2395,0
20250318,172800,59849110,2395,2395,2395,2395,0
20250318,172700,59849110,2395,2395,2395,2395,0
20250318,172600,59849110,2395,2395,2395,2395,0
20250318,172500,59849110,2395,2395,2395,2395,0
20250318,172400,59849110,2395,2395,2395,2395,0
20250318,172300,59849110,2395,2395,2395,2395,0
20250318,172200,59849110,2395,2395,2395,2395,0
20250318,172100,59849110,2395,2395,2395,2395,0
20250318,172000,59849110,2395,2395,2395,2395,0
20250318,171900,59849110,2395,2395,2395,2395,0
20250318,171800,59849110,2395,2395,2395,2395,0
20250318,171700,59849110,2395,2395,2395,2395,0
20250318,171600,59849110,2395,2395,2395,2395,0
20250318,171500,59849110,2395,2395,2395,2395,0
20250318,171400,59849110,2395,2395,2395,2395,0
20250318,171300,59849110,2395,2395,2395,2395,0
20250318,171200,59849110,2395,2395,2395,2395,0
20250318,171100,59849110,2395,2395,2395,2395,0
20250318,171000,59849110,2395,2395,2395,2395,0
20250318,170900,59849110,2395,2395,2395,2395,0
20250318,170800,59849110,2395,2395,2395,2395,0
20250318,170700,59849110,2395,2395,2395,2395,0
20250318,170600,59849110,2395,2395,2395,2395,0
20250318,170500,59849110,2395,2395,2395,2395,0
20250318,170400,59849110,2395,2395,2395,2395,0
20250318,170300,59849110,2395,2395,2395,2395,0
20250318,170200,59849110,2395,2395,2395,2395,0
20250318,170100,59849110,2395,2395,2395,2395,207
20250318,170000,59849110,2395,2395,2395,2395,0
20250318,165900,59849110,2395,2395,2395,2395,0
20250318,165800,59849110,2395,2395,2395,2395,0
20250318,165700,59849110,2395,2395,2395,2395,0
20250318,165600,59849110,2395,2395,2395,2395,0
20250318,165500,59849110,2395,2395,2395,2395,0
20250318,165400,59849110,2395,2395,2395,2395,0
20250318,165300,59849110,2395,2395,2395,2395,0
20250318,165200,59849110,2395,2395,2395,2395,0
20250318,165100,59849110,2395,2395,2395,2395,0
20250318,165000,59849110,2395,2395,2395,2395,0
20250318,164900,59849110,2395,2395,2395,2395,0
20250318,164800,59849110,2395,2395,2395,2395,0
20250318,164700,59849110,2395,2395,2395,2395,0
20250318,164600,59849110,2395,2395,2395,2395,0
20250318,164500,59849110,2395,2395,2395,2395,0
20250318,164400,59849110,2395,2395,2395,2395,0
20250318,164300,59849110,2395,2395,2395,2395,0
20250318,164200,59849110,2395,2395,2395,2395,0
20250318,164100,59849110,2395,2395,2395,2395,0
20250318,164000,59849110,2395,2395,2395,2395,0
20250318,163900,59849110,2395,2395,2395,2395,0
20250318,163800,59849110,2395,2395,2395,2395,0
20250318,163700,59849110,2395,2395,2395,2395,0
20250318,163600,59849110,2395,2395,2395,2395,0
20250318,163500,59849110,2395,2395,2395,2395,0
20250318,163400,59849110,2395,2395,2395,2395,0
20250318,163300,59849110,2395,2395,2395,2395,0
20250318,163200,59849110,2395,2395,2395,2395,0
20250318,163100,59849110,2395,2395,2395,2395,207
20250318,163000,59849110,2395,2395,2395,2395,0
20250318,162900,59849110,2395,2395,2395,2395,0
20250318,162800,59849110,2395,2395,2395,2395,0
20250318,162700,59849110,2395,2395,2395,2395,0
20250318,162600,59849110,2395,2395,2395,2395,0
20250318,162500,59849110,2395,2395,2395,2395,0
20250318,162400,59849110,2395,2395,2395,2395,0
20250318,162300,59849110,2395,2395,2395,2395,0
20250318,162200,59849110,2395,2395,2395,2395,0
20250318,162100,59849110,2395,2395,2395,2395,0
20250318,162000,59849110,2395,2395,2395,2395,0
20250318,161900,59849110,2395,2395,2395,2395,0
20250318,161800,59849110,2395,2395,2395,2395,0
20250318,161700,59849110,2395,2395,2395,2395,0
20250318,161600,59849110,2395,2395,2395,2395,0
20250318,161500,59849110,2395,2395,2395,2395,0
20250318,161400,59849110,2395,2395,2395,2395,0
20250318,161300,59849110,2395,2395,2395,2395,0
20250318,161200,59849110,2395,2395,2395,2395,0
20250318,161100,59849110,2395,2395,2395,2395,0
20250318,161000,59849110,2395,2395,2395,2395,0
20250318,160900,59849110,2395,2395,2395,2395,0
20250318,160800,59849110,2395,2395,2395,2395,0
20250318,160700,59849110,2395,2395,2395,2395,0
20250318,160600,59849110,2395,2395,2395,2395,0
20250318,160500,59849110,2395,2395,2395,2395,0
20250318,160400,59849110,2395,2395,2395,2395,0
20250318,160300,59849110,2395,2395,2395,2395,0
20250318,160200,59849110,2395,2395,2395,2395,0
20250318,160100,59849110,2395,2395,2395,2395,207
20250318,160000,59849110,2395,2395,2395,2395,0
20250318,155900,59849110,2395,2395,2395,2395,0
20250318,155800,59849110,2395,2395,2395,2395,0
20250318,155700,59849110,2395,2395,2395,2395,0
20250318,155600,59849110,2395,2395,2395,2395,0
20250318,155500,59849110,2395,2395,2395,2395,0
20250318,155400,59849110,2395,2395,2395,2395,0
20250318,155300,59849110,2395,2395,2395,2395,0
20250318,155200,59849110,2395,2395,2395,2395,0
20250318,155100,59849110,2395,2395,2395,2395,0
20250318,155000,59849110,2395,2395,2395,2395,0
20250318,154900,59849110,2395,2395,2395,2395,0
20250318,154800,59849110,2395,2395,2395,2395,0
20250318,154700,59849110,2395,2395,2395,2395,0
20250318,154600,59849110,2395,2395,2395,2395,0
20250318,154500,59849110,2395,2395,2395,2395,0
20250318,154400,59849110,2395,2395,2395,2395,0
20250318,154300,59849110,2395,2395,2395,2395,0
20250318,154200,59849110,2395,2395,2395,2395,0
20250318,154100,59849110,2395,2395,2395,2395,0
20250318,154000,59849110,2395,2395,2395,2395,0
20250318,153900,59849110,2395,2395,2395,2395,0
20250318,153800,59849110,2395,2395,2395,2395,0
20250318,153700,59849110,2395,2395,2395,2395,0
20250318,153600,59849110,2395,2395,2395,2395,0
20250318,153500,59849110,2395,2395,2395,2395,0
20250318,153400,59849110,2395,2395,2395,2395,0
20250318,153300,59849110,2395,2395,2395,2395,0
20250318,153200,59849110,2395,2395,2395,2395,0
20250318,153100,59849110,2395,2395,2395,2395,207
20250318,153000,59849110,2395,2395,2395,2395,207
20250318,152900,59353345,2415,2415,2415,2415,0
20250318,152800,59353345,2415,2415,2415,2415,0
20250318,152700,59353345,2415,2415,2415,2415,0
20250318,152600,59353345,2415,2415,2415,2415,0
20250318,152500,59353345,2415,2415,2415,2415,0
20250318,152400,59353345,2415,2415,2415,2415,0
20250318,152300,59353345,2415,2415,2415,2415,0
20250318,152200,59353345,2415,2415,2415,2415,0
20250318,152100,59353345,2415,2415,2415,2415,0
20250318,152000,59353345,2415,2415,2415,2415,0
20250318,151900,59353345,2415,2415,2415,2395,47
20250318,151800,59240650,2410,2410,2410,2410,94
20250318,151700,59014110,2410,2410,2410,2410,0
20250318,151600,59014110,2410,2410,2410,2410,0
20250318,151500,59014110,2410,2410,2410,2410,0
20250318,151400,59014110,2410,2410,2410,2410,0
20250318,151300,59014110,2410,2410,2410,2410,0
20250318,151200,59014110,2410,2410,2410,2410,0
20250318,151100,59014110,2410,2410,2410,2410,1
20250318,151000,59011700,2410,2410,2410,2410,0
20250318,150900,59011700,2410,2410,2410,2410,0
20250318,150800,59011700,2410,2410,2410,2410,17
20250318,150700,58970730,2410,2410,2410,2400,477
20250318,150600,57821180,2410,2410,2410,2410,0
20250318,150500,57821180,2410,2410,2410,2410,0
20250318,150400,57821180,2410,2410,2410,2410,0
20250318,150300,57821180,2410,2410,2410,2410,0
20250318,150200,57821180,2410,2410,2410,2410,0
20250318,150100,57821180,2410,2410,2410,2410,0
20250318,150000,57821180,2410,2410,2410,2410,0
20250318,145900,57821180,2410,2410,2410,2410,0
20250318,145800,57821180,2410,2405,2410,2405,11
20250318,145700,57794705,2400,2400,2400,2400,0
20250318,145600,57794705,2400,2400,2400,2400,1
20250318,145500,57792305,2395,2395,2395,2395,0
20250318,145400,57792305,2395,2395,2395,2395,38
20250318,145300,57701295,2410,2410,2410,2410,0
20250318,145200,57701295,2410,2410,2410,2410,0
20250318,145100,57701295,2410,2410,2410,2410,0
20250318,145000,57701295,2410,2410,2410,2410,1
20250318,144900,57698885,2395,2395,2395,2395,41
20250318,144800,57600690,2415,2415,2415,2415,0
20250318,144700,57600690,2415,2415,2415,2415,0
20250318,144600,57600690,2415,2415,2415,2415,0
20250318,144500,57600690,2415,2415,2415,2415,0
20250318,144400,57600690,2415,2415,2415,2415,0
20250318,144300,57600690,2415,2415,2415,2415,57
20250318,144200,57463035,2415,2415,2415,2415,0
20250318,144100,57463035,2415,2415,2415,2415,0
20250318,144000,57463035,2415,2415,2415,2415,11
20250318,143900,57436470,2395,2395,2395,2395,59
20250318,143800,57295165,2415,2405,2415,2405,1073
20250318,143700,54712235,2400,2390,2400,2390,202
20250318,143600,54227445,2390,2385,2390,2385,289
20250318,143500,53536740,2385,2385,2385,2385,0
20250318,143400,53536740,2385,2385,2385,2385,495
20250318,143300,52356165,2385,2385,2385,2385,0
20250318,143200,52356165,2385,2385,2385,2385,0
20250318,143100,52356165,2385,2385,2385,2385,10
20250318,143000,52332315,2390,2390,2390,2390,0
20250318,142900,52332315,2390,2390,2390,2390,0
20250318,142800,52332315,2390,2390,2390,2390,0
20250318,142700,52332315,2390,2390,2390,2390,0
20250318,142600,52332315,2390,2390,2390,2390,0
20250318,142500,52332315,2390,2390,2390,2390,0
20250318,142400,52332315,2390,2390,2390,2390,0
20250318,142300,52332315,2390,2390,2390,2390,0
20250318,142200,52332315,2390,2390,2390,2390,0
20250318,142100,52332315,2390,2390,2390,2390,0
20250318,142000,52332315,2390,2380,2390,2380,3
20250318,141900,52325165,2370,2370,2370,2370,0
20250318,141800,52325165,2370,2370,2370,2370,171
20250318,141700,51919895,2370,2370,2370,2370,200
20250318,141600,51445895,2365,2370,2370,2365,314
20250318,141500,50701785,2370,2370,2370,2370,363
20250318,141400,49841475,2375,2375,2375,2375,10
20250318,141300,49817725,2380,2380,2380,2380,0
20250318,141200,49817725,2380,2380,2380,2380,0
20250318,141100,49817725,2380,2380,2380,2380,0
20250318,141000,49817725,2380,2380,2380,2380,0
20250318,140900,49817725,2380,2380,2380,2380,1
20250318,140800,49815345,2380,2380,2380,2380,150
20250318,140700,49458345,2380,2380,2380,2380,0
20250318,140600,49458345,2380,2380,2380,2380,0
20250318,140500,49458345,2380,2380,2380,2380,0
20250318,140400,49458345,2380,2380,2380,2380,0
20250318,140300,49458345,2380,2380,2380,2380,0
20250318,140200,49458345,2380,2380,2380,2380,0
20250318,140100,49458345,2380,2380,2380,2380,0
20250318,140000,49458345,2380,2380,2380,2380,0
20250318,135900,49458345,2380,2380,2380,2380,0
20250318,135800,49458345,2380,2380,2380,2380,200
20250318,135700,48982345,2390,2390,2390,2390,0
20250318,135600,48982345,2390,2390,2390,2390,0
20250318,135500,48982345,2390,2375,2390,2375,9
20250318,135400,48960955,2375,2375,2375,2375,0
20250318,135300,48960955,2375,2375,2375,2375,30
20250318,135200,48889705,2370,2370,2370,2370,0
20250318,135100,48889705,2370,2370,2370,2370,0
20250318,135000,48889705,2370,2370,2370,2370,0
20250318,134900,48889705,2370,2370,2370,2370,0
20250318,134800,48889705,2370,2370,2370,2370,0
20250318,134700,48889705,2370,2370,2370,2370,512
20250318,134600,47676265,2385,2385,2385,2385,0
20250318,134500,47676265,2385,2385,2385,2385,0
20250318,134400,47676265,2385,2385,2385,2385,0
20250318,134300,47676265,2385,2385,2385,2385,0
20250318,134200,47676265,2385,2385,2385,2385,0
20250318,134100,47676265,2385,2385,2385,2385,0
20250318,134000,47676265,2385,2385,2385,2385,0
20250318,133900,47676265,2385,2385,2385,2385,0
20250318,133800,47676265,2385,2385,2385,2385,0
20250318,133700,47676265,2385,2385,2385,2385,0
20250318,133600,47676265,2385,2385,2385,2385,0
20250318,133500,47676265,2385,2385,2385,2385,0
20250318,133400,47676265,2385,2385,2385,2385,0
20250318,133300,47676265,2385,2385,2385,2385,0
20250318,133200,47676265,2385,2385,2385,2385,0
20250318,133100,47676265,2385,2385,2385,2385,0
20250318,133000,47676265,2385,2385,2385,2385,120
20250318,132900,47390065,2390,2390,2390,2390,0
20250318,132800,47390065,2390,2390,2390,2390,0
20250318,132700,47390065,2390,2390,2390,2390,0
20250318,132600,47390065,2390,2390,2390,2390,1
20250318,132500,47387675,2370,2370,2370,2370,0
20250318,132400,47387675,2370,2385,2385,2370,397
20250318,132300,46440860,2385,2385,2385,2385,0
20250318,132200,46440860,2385,2385,2385,2385,0
20250318,132100,46440860,2385,2385,2385,2385,0
20250318,132000,46440860,2385,2385,2385,2385,0
20250318,131900,46440860,2385,2385,2385,2385,0
20250318,131800,46440860,2385,2385,2385,2385,0
20250318,131700,46440860,2385,2385,2385,2385,0
20250318,131600,46440860,2385,2385,2385,2385,0
20250318,131500,46440860,2385,2385,2385,2385,0
20250318,131400,46440860,2385,2385,2385,2385,0
20250318,131300,46440860,2385,2385,2385,2385,0
20250318,131200,46440860,2385,2385,2385,2385,0
20250318,131100,46440860,2385,2385,2385,2385,0
20250318,131000,46440860,2385,2375,2385,2375,3
20250318,130900,46433725,2375,2375,2375,2375,10
20250318,130800,46409975,2385,2385,2385,2385,0
20250318,130700,46409975,2385,2385,2385,2385,1
20250318,130600,46407590,2375,2375,2375,2375,0
20250318,130500,46407590,2375,2375,2375,2375,0
20250318,130400,46407590,2375,2375,2375,2375,10
20250318,130300,46383840,2370,2370,2370,2370,0
20250318,130200,46383840,2370,2370,2370,2370,0
20250318,130100,46383840,2370,2370,2370,2370,0
20250318,130000,46383840,2370,2370,2370,2370,0
20250318,125900,46383840,2370,2370,2370,2370,0
20250318,125800,46383840,2370,2370,2370,2370,0
20250318,125700,46383840,2370,2370,2370,2370,0
20250318,125600,46383840,2370,2370,2370,2370,1
20250318,125500,46381470,2375,2380,2380,2375,1611
20250318,125400,42547960,2380,2380,2380,2380,300
20250318,125300,41833960,2385,2390,2390,2385,1946
20250318,125200,37190250,2400,2400,2400,2400,0
20250318,125100,37190250,2400,2400,2400,2400,0
20250318,125000,37190250,2400,2400,2400,2400,0
20250318,124900,37190250,2400,2400,2400,2400,0
20250318,124800,37190250,2400,2390,2400,2390,5
20250318,124700,37178290,2400,2400,2400,2400,0
20250318,124600,37178290,2400,2400,2400,2400,200
20250318,124500,36698290,2390,2390,2390,2390,933
20250318,124400,34468420,2390,2390,2390,2390,0
20250318,124300,34468420,2390,2390,2390,2390,0
20250318,124200,34468420,2390,2390,2390,2390,0
20250318,124100,34468420,2390,2390,2390,2390,0
20250318,124000,34468420,2390,2390,2390,2390,0
20250318,123900,34468420,2390,2390,2390,2390,0
20250318,123800,34468420,2390,2395,2395,2390,211
20250318,123700,33963090,2390,2390,2390,2390,0
20250318,123600,33963090,2390,2390,2390,2390,0
20250318,123500,33963090,2390,2390,2390,2390,0
20250318,123400,33963090,2390,2390,2390,2390,0
20250318,123300,33963090,2390,2390,2390,2390,0
20250318,123200,33963090,2390,2390,2390,2390,0
20250318,123100,33963090,2390,2390,2390,2390,0
20250318,123000,33963090,2390,2390,2390,2390,0
20250318,122900,33963090,2390,2395,2395,2390,353
20250318,122800,33117670,2405,2405,2405,2405,0
20250318,122700,33117670,2405,2405,2405,2405,1
20250318,122600,33115265,2405,2405,2405,2405,1
20250318,122500,33112860,2405,2405,2405,2405,0
20250318,122400,33112860,2405,2405,2405,2405,0
20250318,122300,33112860,2405,2405,2405,2405,0
20250318,122200,33112860,2405,2405,2405,2405,0
20250318,122100,33112860,2405,2405,2405,2405,0
20250318,122000,33112860,2405,2405,2405,2405,0
20250318,121900,33112860,2405,2405,2405,2405,0
20250318,121800,33112860,2405,2405,2405,2405,0
20250318,121700,33112860,2405,2405,2405,2405,0
20250318,121600,33112860,2405,2405,2405,2405,0
20250318,121500,33112860,2405,2405,2405,2405,0
20250318,121400,33112860,2405,2405,2405,2405,0
20250318,121300,33112860,2405,2405,2405,2405,0
20250318,121200,33112860,2405,2405,2405,2405,0
20250318,121100,33112860,2405,2405,2405,2405,0
20250318,121000,33112860,2405,2405,2405,2405,0
20250318,120900,33112860,2405,2405,2405,2405,0
20250318,120800,33112860,2405,2405,2405,2405,0
20250318,120700,33112860,2405,2405,2405,2405,0
20250318,120600,33112860,2405,2405,2405,2405,0
20250318,120500,33112860,2405,2405,2405,2405,0
20250318,120400,33112860,2405,2405,2405,2405,0
20250318,120300,33112860,2405,2405,2405,2405,0
20250318,120200,33112860,2405,2405,2405,2405,0
20250318,120100,33112860,2405,2405,2405,2405,1
20250318,120000,33110455,2400,2400,2400,2400,0
20250318,115900,33110455,2400,2400,2400,2400,0
20250318,115800,33110455,2400,2400,2400,2400,0
20250318,115700,33110455,2400,2400,2400,2400,1
20250318,115600,33108055,2395,2395,2395,2395,0
20250318,115500,33108055,2395,2395,2395,2395,0
20250318,115400,33108055,2395,2395,2395,2395,0
20250318,115300,33108055,2395,2395,2395,2395,0
20250318,115200,33108055,2395,2395,2395,2395,200
20250318,115100,32629055,2395,2395,2395,2395,0
20250318,115000,32629055,2395,2395,2395,2395,0
20250318,114900,32629055,2395,2395,2395,2395,0
20250318,114800,32629055,2395,2395,2395,2395,0
20250318,114700,32629055,2395,2395,2395,2395,350
20250318,114600,31790805,2400,2400,2400,2400,0
20250318,114500,31790805,2400,2400,2400,2400,0
20250318,114400,31790805,2400,2400,2400,2400,0
20250318,114300,31790805,2400,2400,2400,2400,0
20250318,114200,31790805,2400,2400,2400,2400,273
20250318,114100,31135605,2400,2400,2400,2400,0
20250318,114000,31135605,2400,2400,2400,2400,0
20250318,113900,31135605,2400,2400,2400,2400,10
20250318,113800,31111605,2390,2390,2390,2390,0
20250318,113700,31111605,2390,2390,2390,2390,3
20250318,113600,31104435,2400,2400,2400,2400,0
20250318,113500,31104435,2400,2400,2400,2400,0
20250318,113400,31104435,2400,2400,2400,2400,134
20250318,113300,30782835,2395,2395,2395,2395,0
20250318,113200,30782835,2395,2395,2395,2395,0
20250318,113100,30782835,2395,2395,2395,2395,0
20250318,113000,30782835,2395,2395,2395,2395,0
20250318,112900,30782835,2395,2395,2395,2395,0
20250318,112800,30782835,2395,2395,2395,2395,0
20250318,112700,30782835,2395,2395,2395,2395,0
20250318,112600,30782835,2395,2395,2395,2395,0
20250318,112500,30782835,2395,2395,2395,2395,0
20250318,112400,30782835,2395,2395,2395,2395,0
20250318,112300,30782835,2395,2395,2395,2395,0
20250318,112200,30782835,2395,2395,2395,2395,0
20250318,112100,30782835,2395,2395,2395,2395,0
20250318,112000,30782835,2395,2395,2395,2395,0
20250318,111900,30782835,2395,2395,2395,2395,0
20250318,111800,30782835,2395,2395,2395,2395,0
20250318,111700,30782835,2395,2395,2395,2395,0
20250318,111600,30782835,2395,2395,2395,2395,2
20250318,111500,30778045,2395,2395,2395,2395,2
20250318,111400,30773255,2400,2400,2400,2400,0
20250318,111300,30773255,2400,2400,2400,2400,0
20250318,111200,30773255,2400,2400,2400,2400,0
20250318,111100,30773255,2400,2400,2400,2400,0
20250318,111000,30773255,2400,2400,2400,2400,0
20250318,110900,30773255,2400,2400,2400,2400,0
20250318,110800,30773255,2400,2400,2400,2400,0
20250318,110700,30773255,2400,2400,2400,2400,0
20250318,110600,30773255,2400,2400,2400,2400,0
20250318,110500,30773255,2400,2400,2400,2400,7
20250318,110400,30756455,2400,2400,2400,2400,0
20250318,110300,30756455,2400,2395,2400,2395,2
20250318,110200,30751660,2395,2395,2395,2395,0
20250318,110100,30751660,2395,2395,2395,2395,1
20250318,110000,30749265,2390,2390,2390,2390,0
20250318,105900,30749265,2390,2390,2390,2390,0
20250318,105800,30749265,2390,2390,2390,2390,0
20250318,105700,30749265,2390,2390,2390,2390,0
20250318,105600,30749265,2390,2390,2390,2390,0
20250318,105500,30749265,2390,2390,2390,2390,0
20250318,105400,30749265,2390,2390,2390,2390,0
20250318,105300,30749265,2390,2390,2390,2390,0
20250318,105200,30749265,2390,2390,2390,2390,0
20250318,105100,30749265,2390,2390,2390,2390,0
20250318,105000,30749265,2390,2390,2390,2390,0
20250318,104900,30749265,2390,2390,2390,2390,1
20250318,104800,30746875,2390,2390,2390,2390,0
20250318,104700,30746875,2390,2390,2390,2390,0
20250318,104600,30746875,2390,2390,2390,2390,0
20250318,104500,30746875,2390,2390,2390,2390,0
20250318,104400,30746875,2390,2390,2390,2390,0
20250318,104300,30746875,2390,2390,2390,2390,0
20250318,104200,30746875,2390,2390,2390,2390,0
20250318,104100,30746875,2390,2395,2395,2390,33
20250318,104000,30667860,2390,2395,2395,2390,22
20250318,103900,30615180,2385,2385,2385,2385,0
20250318,103800,30615180,2385,2385,2385,2385,0
20250318,103700,30615180,2385,2385,2385,2385,0
20250318,103600,30615180,2385,2385,2385,2385,0
20250318,103500,30615180,2385,2385,2385,2385,0
20250318,103400,30615180,2385,2385,2385,2385,2
20250318,103300,30610410,2385,2385,2385,2385,0
20250318,103200,30610410,2385,2385,2385,2385,0
20250318,103100,30610410,2385,2385,2385,2385,0
20250318,103000,30610410,2385,2385,2385,2385,0
20250318,102900,30610410,2385,2385,2385,2385,0
20250318,102800,30610410,2385,2385,2385,2385,500
20250318,102700,29417910,2385,2385,2385,2385,14
20250318,102600,29384520,2385,2385,2385,2385,0
20250318,102500,29384520,2385,2385,2385,2385,10
20250318,102400,29360670,2395,2395,2395,2395,0
20250318,102300,29360670,2395,2395,2395,2395,0
20250318,102200,29360670,2395,2395,2395,2395,0
20250318,102100,29360670,2395,2395,2395,2395,0
20250318,102000,29360670,2395,2395,2395,2395,0
20250318,101900,29360670,2395,2395,2395,2395,0
20250318,101800,29360670,2395,2395,2395,2395,1
20250318,101700,29358275,2400,2400,2400,2400,0
20250318,101600,29358275,2400,2400,2400,2400,0
20250318,101500,29358275,2400,2400,2400,2400,0
20250318,101400,29358275,2400,2400,2400,2400,0
20250318,101300,29358275,2400,2400,2400,2400,0
20250318,101200,29358275,2400,2400,2400,2400,0
20250318,101100,29358275,2400,2400,2400,2400,200
20250318,101000,28878275,2400,2400,2400,2400,0
20250318,100900,28878275,2400,2400,2400,2400,32
20250318,100800,28801475,2400,2400,2400,2400,0
20250318,100700,28801475,2400,2400,2400,2400,0
20250318,100600,28801475,2400,2395,2400,2395,3
20250318,100500,28794285,2375,2375,2375,2375,0
20250318,100400,28794285,2375,2375,2375,2375,0
20250318,100300,28794285,2375,2375,2375,2375,0
20250318,100200,28794285,2375,2375,2375,2375,0
20250318,100100,28794285,2375,2375,2375,2375,2
20250318,100000,28789535,2375,2375,2375,2375,0
20250318,095900,28789535,2375,2375,2375,2375,0
20250318,095800,28789535,2375,2375,2375,2375,0
20250318,095700,28789535,2375,2375,2375,2375,241
20250318,095600,28217160,2370,2390,2390,2370,2100
20250318,095500,23214365,2405,2405,2405,2405,0
20250318,095400,23214365,2405,2405,2405,2405,0
20250318,095300,23214365,2405,2405,2405,2405,0
20250318,095200,23214365,2405,2405,2405,2405,0
20250318,095100,23214365,2405,2405,2405,2405,0
20250318,095000,23214365,2405,2405,2405,2405,0
20250318,094900,23214365,2405,2405,2405,2405,0
20250318,094800,23214365,2405,2405,2405,2405,0
20250318,094700,23214365,2405,2405,2405,2405,0
20250318,094600,23214365,2405,2405,2405,2405,0
20250318,094500,23214365,2405,2405,2405,2405,0
20250318,094400,23214365,2405,2405,2405,2405,0
20250318,094300,23214365,2405,2405,2405,2405,30
20250318,094200,23142215,2405,2405,2405,2405,0
20250318,094100,23142215,2405,2405,2405,2405,0
20250318,094000,23142215,2405,2405,2405,2405,0
20250318,093900,23142215,2405,2405,2405,2405,0
20250318,093800,23142215,2405,2405,2405,2405,0
20250318,093700,23142215,2405,2405,2405,2405,0
20250318,093600,23142215,2405,2405,2405,2405,0
20250318,093500,23142215,2405,2405,2405,2405,10
20250318,093400,23118165,2405,2405,2405,2405,116
20250318,093300,22839185,2390,2390,2390,2390,0
20250318,093200,22839185,2390,2390,2390,2390,10
20250318,093100,22815285,2405,2405,2405,2405,0
20250318,093000,22815285,2405,2405,2405,2405,0
20250318,092900,22815285,2405,2405,2405,2405,1
20250318,092800,22812880,2390,2390,2390,2390,0
20250318,092700,22812880,2390,2390,2390,2390,0
20250318,092600,22812880,2390,2390,2390,2390,0
20250318,092500,22812880,2390,2390,2390,2390,0
20250318,092400,22812880,2390,2390,2390,2390,100
20250318,092300,22573880,2390,2390,2390,2390,75
20250318,092200,22394630,2390,2400,2400,2390,2531
20250318,092100,16345230,2400,2400,2400,2400,0
20250318,092000,16345230,2400,2400,2400,2400,17
20250318,091900,16304430,2385,2385,2385,2385,0
20250318,091800,16304430,2385,2385,2385,2380,751
20250318,091700,14516015,2370,2370,2370,2370,0
20250318,091600,14516015,2370,2390,2390,2370,749
20250318,091500,12736385,2390,2400,2400,2390,1560
20250318,091400,8997955,2395,2405,2405,2390,3069
20250318,091300,1635610,2415,2415,2415,2415,0
20250318,091200,1635610,2415,2415,2415,2415,3
20250318,091100,1628365,2410,2410,2410,2410,3
20250318,091000,1621135,2410,2410,2410,2410,99
20250318,090900,1382545,2405,2405,2405,2405,1
20250318,090800,1380140,2405,2400,2405,2400,21
20250318,090700,1329710,2395,2395,2395,2395,0
20250318,090600,1329710,2395,2395,2395,2395,0
20250318,090500,1329710,2395,2395,2395,2395,0
20250318,090400,1329710,2395,2395,2395,2395,0
20250318,090300,1329710,2395,2395,2395,2395,0
20250318,090200,1329710,2395,2400,2400,2395,103
20250318,090100,1082890,2410,2410,2410,2410,0
20250318,090000,1082890,2410,2410,2415,2410,449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 59849110 2395 2395 2395 2395 207
3 20250318 190000 59849110 2395 2395 2395 2395 0
4 20250318 185900 59849110 2395 2395 2395 2395 0
5 20250318 185800 59849110 2395 2395 2395 2395 0
6 20250318 185700 59849110 2395 2395 2395 2395 0
7 20250318 185600 59849110 2395 2395 2395 2395 0
8 20250318 185500 59849110 2395 2395 2395 2395 0
9 20250318 185400 59849110 2395 2395 2395 2395 0
10 20250318 185300 59849110 2395 2395 2395 2395 0
11 20250318 185200 59849110 2395 2395 2395 2395 0
12 20250318 185100 59849110 2395 2395 2395 2395 0
13 20250318 185000 59849110 2395 2395 2395 2395 0
14 20250318 184900 59849110 2395 2395 2395 2395 0
15 20250318 184800 59849110 2395 2395 2395 2395 0
16 20250318 184700 59849110 2395 2395 2395 2395 0
17 20250318 184600 59849110 2395 2395 2395 2395 0
18 20250318 184500 59849110 2395 2395 2395 2395 0
19 20250318 184400 59849110 2395 2395 2395 2395 0
20 20250318 184300 59849110 2395 2395 2395 2395 0
21 20250318 184200 59849110 2395 2395 2395 2395 0
22 20250318 184100 59849110 2395 2395 2395 2395 0
23 20250318 184000 59849110 2395 2395 2395 2395 0
24 20250318 183900 59849110 2395 2395 2395 2395 0
25 20250318 183800 59849110 2395 2395 2395 2395 0
26 20250318 183700 59849110 2395 2395 2395 2395 0
27 20250318 183600 59849110 2395 2395 2395 2395 0
28 20250318 183500 59849110 2395 2395 2395 2395 0
29 20250318 183400 59849110 2395 2395 2395 2395 0
30 20250318 183300 59849110 2395 2395 2395 2395 0
31 20250318 183200 59849110 2395 2395 2395 2395 0
32 20250318 183100 59849110 2395 2395 2395 2395 207
33 20250318 183000 59849110 2395 2395 2395 2395 0
34 20250318 182900 59849110 2395 2395 2395 2395 0
35 20250318 182800 59849110 2395 2395 2395 2395 0
36 20250318 182700 59849110 2395 2395 2395 2395 0
37 20250318 182600 59849110 2395 2395 2395 2395 0
38 20250318 182500 59849110 2395 2395 2395 2395 0
39 20250318 182400 59849110 2395 2395 2395 2395 0
40 20250318 182300 59849110 2395 2395 2395 2395 0
41 20250318 182200 59849110 2395 2395 2395 2395 0
42 20250318 182100 59849110 2395 2395 2395 2395 0
43 20250318 182000 59849110 2395 2395 2395 2395 0
44 20250318 181900 59849110 2395 2395 2395 2395 0
45 20250318 181800 59849110 2395 2395 2395 2395 0
46 20250318 181700 59849110 2395 2395 2395 2395 0
47 20250318 181600 59849110 2395 2395 2395 2395 0
48 20250318 181500 59849110 2395 2395 2395 2395 0
49 20250318 181400 59849110 2395 2395 2395 2395 0
50 20250318 181300 59849110 2395 2395 2395 2395 0
51 20250318 181200 59849110 2395 2395 2395 2395 0
52 20250318 181100 59849110 2395 2395 2395 2395 0
53 20250318 181000 59849110 2395 2395 2395 2395 0
54 20250318 180900 59849110 2395 2395 2395 2395 0
55 20250318 180800 59849110 2395 2395 2395 2395 0
56 20250318 180700 59849110 2395 2395 2395 2395 0
57 20250318 180600 59849110 2395 2395 2395 2395 0
58 20250318 180500 59849110 2395 2395 2395 2395 0
59 20250318 180400 59849110 2395 2395 2395 2395 0
60 20250318 180300 59849110 2395 2395 2395 2395 0
61 20250318 180200 59849110 2395 2395 2395 2395 0
62 20250318 180100 59849110 2395 2395 2395 2395 207
63 20250318 180000 59849110 2395 2395 2395 2395 0
64 20250318 175900 59849110 2395 2395 2395 2395 0
65 20250318 175800 59849110 2395 2395 2395 2395 0
66 20250318 175700 59849110 2395 2395 2395 2395 0
67 20250318 175600 59849110 2395 2395 2395 2395 0
68 20250318 175500 59849110 2395 2395 2395 2395 0
69 20250318 175400 59849110 2395 2395 2395 2395 0
70 20250318 175300 59849110 2395 2395 2395 2395 0
71 20250318 175200 59849110 2395 2395 2395 2395 0
72 20250318 175100 59849110 2395 2395 2395 2395 0
73 20250318 175000 59849110 2395 2395 2395 2395 0
74 20250318 174900 59849110 2395 2395 2395 2395 0
75 20250318 174800 59849110 2395 2395 2395 2395 0
76 20250318 174700 59849110 2395 2395 2395 2395 0
77 20250318 174600 59849110 2395 2395 2395 2395 0
78 20250318 174500 59849110 2395 2395 2395 2395 0
79 20250318 174400 59849110 2395 2395 2395 2395 0
80 20250318 174300 59849110 2395 2395 2395 2395 0
81 20250318 174200 59849110 2395 2395 2395 2395 0
82 20250318 174100 59849110 2395 2395 2395 2395 0
83 20250318 174000 59849110 2395 2395 2395 2395 0
84 20250318 173900 59849110 2395 2395 2395 2395 0
85 20250318 173800 59849110 2395 2395 2395 2395 0
86 20250318 173700 59849110 2395 2395 2395 2395 0
87 20250318 173600 59849110 2395 2395 2395 2395 0
88 20250318 173500 59849110 2395 2395 2395 2395 0
89 20250318 173400 59849110 2395 2395 2395 2395 0
90 20250318 173300 59849110 2395 2395 2395 2395 0
91 20250318 173200 59849110 2395 2395 2395 2395 0
92 20250318 173100 59849110 2395 2395 2395 2395 207
93 20250318 173000 59849110 2395 2395 2395 2395 0
94 20250318 172900 59849110 2395 2395 2395 2395 0
95 20250318 172800 59849110 2395 2395 2395 2395 0
96 20250318 172700 59849110 2395 2395 2395 2395 0
97 20250318 172600 59849110 2395 2395 2395 2395 0
98 20250318 172500 59849110 2395 2395 2395 2395 0
99 20250318 172400 59849110 2395 2395 2395 2395 0
100 20250318 172300 59849110 2395 2395 2395 2395 0
101 20250318 172200 59849110 2395 2395 2395 2395 0
102 20250318 172100 59849110 2395 2395 2395 2395 0
103 20250318 172000 59849110 2395 2395 2395 2395 0
104 20250318 171900 59849110 2395 2395 2395 2395 0
105 20250318 171800 59849110 2395 2395 2395 2395 0
106 20250318 171700 59849110 2395 2395 2395 2395 0
107 20250318 171600 59849110 2395 2395 2395 2395 0
108 20250318 171500 59849110 2395 2395 2395 2395 0
109 20250318 171400 59849110 2395 2395 2395 2395 0
110 20250318 171300 59849110 2395 2395 2395 2395 0
111 20250318 171200 59849110 2395 2395 2395 2395 0
112 20250318 171100 59849110 2395 2395 2395 2395 0
113 20250318 171000 59849110 2395 2395 2395 2395 0
114 20250318 170900 59849110 2395 2395 2395 2395 0
115 20250318 170800 59849110 2395 2395 2395 2395 0
116 20250318 170700 59849110 2395 2395 2395 2395 0
117 20250318 170600 59849110 2395 2395 2395 2395 0
118 20250318 170500 59849110 2395 2395 2395 2395 0
119 20250318 170400 59849110 2395 2395 2395 2395 0
120 20250318 170300 59849110 2395 2395 2395 2395 0
121 20250318 170200 59849110 2395 2395 2395 2395 0
122 20250318 170100 59849110 2395 2395 2395 2395 207
123 20250318 170000 59849110 2395 2395 2395 2395 0
124 20250318 165900 59849110 2395 2395 2395 2395 0
125 20250318 165800 59849110 2395 2395 2395 2395 0
126 20250318 165700 59849110 2395 2395 2395 2395 0
127 20250318 165600 59849110 2395 2395 2395 2395 0
128 20250318 165500 59849110 2395 2395 2395 2395 0
129 20250318 165400 59849110 2395 2395 2395 2395 0
130 20250318 165300 59849110 2395 2395 2395 2395 0
131 20250318 165200 59849110 2395 2395 2395 2395 0
132 20250318 165100 59849110 2395 2395 2395 2395 0
133 20250318 165000 59849110 2395 2395 2395 2395 0
134 20250318 164900 59849110 2395 2395 2395 2395 0
135 20250318 164800 59849110 2395 2395 2395 2395 0
136 20250318 164700 59849110 2395 2395 2395 2395 0
137 20250318 164600 59849110 2395 2395 2395 2395 0
138 20250318 164500 59849110 2395 2395 2395 2395 0
139 20250318 164400 59849110 2395 2395 2395 2395 0
140 20250318 164300 59849110 2395 2395 2395 2395 0
141 20250318 164200 59849110 2395 2395 2395 2395 0
142 20250318 164100 59849110 2395 2395 2395 2395 0
143 20250318 164000 59849110 2395 2395 2395 2395 0
144 20250318 163900 59849110 2395 2395 2395 2395 0
145 20250318 163800 59849110 2395 2395 2395 2395 0
146 20250318 163700 59849110 2395 2395 2395 2395 0
147 20250318 163600 59849110 2395 2395 2395 2395 0
148 20250318 163500 59849110 2395 2395 2395 2395 0
149 20250318 163400 59849110 2395 2395 2395 2395 0
150 20250318 163300 59849110 2395 2395 2395 2395 0
151 20250318 163200 59849110 2395 2395 2395 2395 0
152 20250318 163100 59849110 2395 2395 2395 2395 207
153 20250318 163000 59849110 2395 2395 2395 2395 0
154 20250318 162900 59849110 2395 2395 2395 2395 0
155 20250318 162800 59849110 2395 2395 2395 2395 0
156 20250318 162700 59849110 2395 2395 2395 2395 0
157 20250318 162600 59849110 2395 2395 2395 2395 0
158 20250318 162500 59849110 2395 2395 2395 2395 0
159 20250318 162400 59849110 2395 2395 2395 2395 0
160 20250318 162300 59849110 2395 2395 2395 2395 0
161 20250318 162200 59849110 2395 2395 2395 2395 0
162 20250318 162100 59849110 2395 2395 2395 2395 0
163 20250318 162000 59849110 2395 2395 2395 2395 0
164 20250318 161900 59849110 2395 2395 2395 2395 0
165 20250318 161800 59849110 2395 2395 2395 2395 0
166 20250318 161700 59849110 2395 2395 2395 2395 0
167 20250318 161600 59849110 2395 2395 2395 2395 0
168 20250318 161500 59849110 2395 2395 2395 2395 0
169 20250318 161400 59849110 2395 2395 2395 2395 0
170 20250318 161300 59849110 2395 2395 2395 2395 0
171 20250318 161200 59849110 2395 2395 2395 2395 0
172 20250318 161100 59849110 2395 2395 2395 2395 0
173 20250318 161000 59849110 2395 2395 2395 2395 0
174 20250318 160900 59849110 2395 2395 2395 2395 0
175 20250318 160800 59849110 2395 2395 2395 2395 0
176 20250318 160700 59849110 2395 2395 2395 2395 0
177 20250318 160600 59849110 2395 2395 2395 2395 0
178 20250318 160500 59849110 2395 2395 2395 2395 0
179 20250318 160400 59849110 2395 2395 2395 2395 0
180 20250318 160300 59849110 2395 2395 2395 2395 0
181 20250318 160200 59849110 2395 2395 2395 2395 0
182 20250318 160100 59849110 2395 2395 2395 2395 207
183 20250318 160000 59849110 2395 2395 2395 2395 0
184 20250318 155900 59849110 2395 2395 2395 2395 0
185 20250318 155800 59849110 2395 2395 2395 2395 0
186 20250318 155700 59849110 2395 2395 2395 2395 0
187 20250318 155600 59849110 2395 2395 2395 2395 0
188 20250318 155500 59849110 2395 2395 2395 2395 0
189 20250318 155400 59849110 2395 2395 2395 2395 0
190 20250318 155300 59849110 2395 2395 2395 2395 0
191 20250318 155200 59849110 2395 2395 2395 2395 0
192 20250318 155100 59849110 2395 2395 2395 2395 0
193 20250318 155000 59849110 2395 2395 2395 2395 0
194 20250318 154900 59849110 2395 2395 2395 2395 0
195 20250318 154800 59849110 2395 2395 2395 2395 0
196 20250318 154700 59849110 2395 2395 2395 2395 0
197 20250318 154600 59849110 2395 2395 2395 2395 0
198 20250318 154500 59849110 2395 2395 2395 2395 0
199 20250318 154400 59849110 2395 2395 2395 2395 0
200 20250318 154300 59849110 2395 2395 2395 2395 0
201 20250318 154200 59849110 2395 2395 2395 2395 0
202 20250318 154100 59849110 2395 2395 2395 2395 0
203 20250318 154000 59849110 2395 2395 2395 2395 0
204 20250318 153900 59849110 2395 2395 2395 2395 0
205 20250318 153800 59849110 2395 2395 2395 2395 0
206 20250318 153700 59849110 2395 2395 2395 2395 0
207 20250318 153600 59849110 2395 2395 2395 2395 0
208 20250318 153500 59849110 2395 2395 2395 2395 0
209 20250318 153400 59849110 2395 2395 2395 2395 0
210 20250318 153300 59849110 2395 2395 2395 2395 0
211 20250318 153200 59849110 2395 2395 2395 2395 0
212 20250318 153100 59849110 2395 2395 2395 2395 207
213 20250318 153000 59849110 2395 2395 2395 2395 207
214 20250318 152900 59353345 2415 2415 2415 2415 0
215 20250318 152800 59353345 2415 2415 2415 2415 0
216 20250318 152700 59353345 2415 2415 2415 2415 0
217 20250318 152600 59353345 2415 2415 2415 2415 0
218 20250318 152500 59353345 2415 2415 2415 2415 0
219 20250318 152400 59353345 2415 2415 2415 2415 0
220 20250318 152300 59353345 2415 2415 2415 2415 0
221 20250318 152200 59353345 2415 2415 2415 2415 0
222 20250318 152100 59353345 2415 2415 2415 2415 0
223 20250318 152000 59353345 2415 2415 2415 2415 0
224 20250318 151900 59353345 2415 2415 2415 2395 47
225 20250318 151800 59240650 2410 2410 2410 2410 94
226 20250318 151700 59014110 2410 2410 2410 2410 0
227 20250318 151600 59014110 2410 2410 2410 2410 0
228 20250318 151500 59014110 2410 2410 2410 2410 0
229 20250318 151400 59014110 2410 2410 2410 2410 0
230 20250318 151300 59014110 2410 2410 2410 2410 0
231 20250318 151200 59014110 2410 2410 2410 2410 0
232 20250318 151100 59014110 2410 2410 2410 2410 1
233 20250318 151000 59011700 2410 2410 2410 2410 0
234 20250318 150900 59011700 2410 2410 2410 2410 0
235 20250318 150800 59011700 2410 2410 2410 2410 17
236 20250318 150700 58970730 2410 2410 2410 2400 477
237 20250318 150600 57821180 2410 2410 2410 2410 0
238 20250318 150500 57821180 2410 2410 2410 2410 0
239 20250318 150400 57821180 2410 2410 2410 2410 0
240 20250318 150300 57821180 2410 2410 2410 2410 0
241 20250318 150200 57821180 2410 2410 2410 2410 0
242 20250318 150100 57821180 2410 2410 2410 2410 0
243 20250318 150000 57821180 2410 2410 2410 2410 0
244 20250318 145900 57821180 2410 2410 2410 2410 0
245 20250318 145800 57821180 2410 2405 2410 2405 11
246 20250318 145700 57794705 2400 2400 2400 2400 0
247 20250318 145600 57794705 2400 2400 2400 2400 1
248 20250318 145500 57792305 2395 2395 2395 2395 0
249 20250318 145400 57792305 2395 2395 2395 2395 38
250 20250318 145300 57701295 2410 2410 2410 2410 0
251 20250318 145200 57701295 2410 2410 2410 2410 0
252 20250318 145100 57701295 2410 2410 2410 2410 0
253 20250318 145000 57701295 2410 2410 2410 2410 1
254 20250318 144900 57698885 2395 2395 2395 2395 41
255 20250318 144800 57600690 2415 2415 2415 2415 0
256 20250318 144700 57600690 2415 2415 2415 2415 0
257 20250318 144600 57600690 2415 2415 2415 2415 0
258 20250318 144500 57600690 2415 2415 2415 2415 0
259 20250318 144400 57600690 2415 2415 2415 2415 0
260 20250318 144300 57600690 2415 2415 2415 2415 57
261 20250318 144200 57463035 2415 2415 2415 2415 0
262 20250318 144100 57463035 2415 2415 2415 2415 0
263 20250318 144000 57463035 2415 2415 2415 2415 11
264 20250318 143900 57436470 2395 2395 2395 2395 59
265 20250318 143800 57295165 2415 2405 2415 2405 1073
266 20250318 143700 54712235 2400 2390 2400 2390 202
267 20250318 143600 54227445 2390 2385 2390 2385 289
268 20250318 143500 53536740 2385 2385 2385 2385 0
269 20250318 143400 53536740 2385 2385 2385 2385 495
270 20250318 143300 52356165 2385 2385 2385 2385 0
271 20250318 143200 52356165 2385 2385 2385 2385 0
272 20250318 143100 52356165 2385 2385 2385 2385 10
273 20250318 143000 52332315 2390 2390 2390 2390 0
274 20250318 142900 52332315 2390 2390 2390 2390 0
275 20250318 142800 52332315 2390 2390 2390 2390 0
276 20250318 142700 52332315 2390 2390 2390 2390 0
277 20250318 142600 52332315 2390 2390 2390 2390 0
278 20250318 142500 52332315 2390 2390 2390 2390 0
279 20250318 142400 52332315 2390 2390 2390 2390 0
280 20250318 142300 52332315 2390 2390 2390 2390 0
281 20250318 142200 52332315 2390 2390 2390 2390 0
282 20250318 142100 52332315 2390 2390 2390 2390 0
283 20250318 142000 52332315 2390 2380 2390 2380 3
284 20250318 141900 52325165 2370 2370 2370 2370 0
285 20250318 141800 52325165 2370 2370 2370 2370 171
286 20250318 141700 51919895 2370 2370 2370 2370 200
287 20250318 141600 51445895 2365 2370 2370 2365 314
288 20250318 141500 50701785 2370 2370 2370 2370 363
289 20250318 141400 49841475 2375 2375 2375 2375 10
290 20250318 141300 49817725 2380 2380 2380 2380 0
291 20250318 141200 49817725 2380 2380 2380 2380 0
292 20250318 141100 49817725 2380 2380 2380 2380 0
293 20250318 141000 49817725 2380 2380 2380 2380 0
294 20250318 140900 49817725 2380 2380 2380 2380 1
295 20250318 140800 49815345 2380 2380 2380 2380 150
296 20250318 140700 49458345 2380 2380 2380 2380 0
297 20250318 140600 49458345 2380 2380 2380 2380 0
298 20250318 140500 49458345 2380 2380 2380 2380 0
299 20250318 140400 49458345 2380 2380 2380 2380 0
300 20250318 140300 49458345 2380 2380 2380 2380 0
301 20250318 140200 49458345 2380 2380 2380 2380 0
302 20250318 140100 49458345 2380 2380 2380 2380 0
303 20250318 140000 49458345 2380 2380 2380 2380 0
304 20250318 135900 49458345 2380 2380 2380 2380 0
305 20250318 135800 49458345 2380 2380 2380 2380 200
306 20250318 135700 48982345 2390 2390 2390 2390 0
307 20250318 135600 48982345 2390 2390 2390 2390 0
308 20250318 135500 48982345 2390 2375 2390 2375 9
309 20250318 135400 48960955 2375 2375 2375 2375 0
310 20250318 135300 48960955 2375 2375 2375 2375 30
311 20250318 135200 48889705 2370 2370 2370 2370 0
312 20250318 135100 48889705 2370 2370 2370 2370 0
313 20250318 135000 48889705 2370 2370 2370 2370 0
314 20250318 134900 48889705 2370 2370 2370 2370 0
315 20250318 134800 48889705 2370 2370 2370 2370 0
316 20250318 134700 48889705 2370 2370 2370 2370 512
317 20250318 134600 47676265 2385 2385 2385 2385 0
318 20250318 134500 47676265 2385 2385 2385 2385 0
319 20250318 134400 47676265 2385 2385 2385 2385 0
320 20250318 134300 47676265 2385 2385 2385 2385 0
321 20250318 134200 47676265 2385 2385 2385 2385 0
322 20250318 134100 47676265 2385 2385 2385 2385 0
323 20250318 134000 47676265 2385 2385 2385 2385 0
324 20250318 133900 47676265 2385 2385 2385 2385 0
325 20250318 133800 47676265 2385 2385 2385 2385 0
326 20250318 133700 47676265 2385 2385 2385 2385 0
327 20250318 133600 47676265 2385 2385 2385 2385 0
328 20250318 133500 47676265 2385 2385 2385 2385 0
329 20250318 133400 47676265 2385 2385 2385 2385 0
330 20250318 133300 47676265 2385 2385 2385 2385 0
331 20250318 133200 47676265 2385 2385 2385 2385 0
332 20250318 133100 47676265 2385 2385 2385 2385 0
333 20250318 133000 47676265 2385 2385 2385 2385 120
334 20250318 132900 47390065 2390 2390 2390 2390 0
335 20250318 132800 47390065 2390 2390 2390 2390 0
336 20250318 132700 47390065 2390 2390 2390 2390 0
337 20250318 132600 47390065 2390 2390 2390 2390 1
338 20250318 132500 47387675 2370 2370 2370 2370 0
339 20250318 132400 47387675 2370 2385 2385 2370 397
340 20250318 132300 46440860 2385 2385 2385 2385 0
341 20250318 132200 46440860 2385 2385 2385 2385 0
342 20250318 132100 46440860 2385 2385 2385 2385 0
343 20250318 132000 46440860 2385 2385 2385 2385 0
344 20250318 131900 46440860 2385 2385 2385 2385 0
345 20250318 131800 46440860 2385 2385 2385 2385 0
346 20250318 131700 46440860 2385 2385 2385 2385 0
347 20250318 131600 46440860 2385 2385 2385 2385 0
348 20250318 131500 46440860 2385 2385 2385 2385 0
349 20250318 131400 46440860 2385 2385 2385 2385 0
350 20250318 131300 46440860 2385 2385 2385 2385 0
351 20250318 131200 46440860 2385 2385 2385 2385 0
352 20250318 131100 46440860 2385 2385 2385 2385 0
353 20250318 131000 46440860 2385 2375 2385 2375 3
354 20250318 130900 46433725 2375 2375 2375 2375 10
355 20250318 130800 46409975 2385 2385 2385 2385 0
356 20250318 130700 46409975 2385 2385 2385 2385 1
357 20250318 130600 46407590 2375 2375 2375 2375 0
358 20250318 130500 46407590 2375 2375 2375 2375 0
359 20250318 130400 46407590 2375 2375 2375 2375 10
360 20250318 130300 46383840 2370 2370 2370 2370 0
361 20250318 130200 46383840 2370 2370 2370 2370 0
362 20250318 130100 46383840 2370 2370 2370 2370 0
363 20250318 130000 46383840 2370 2370 2370 2370 0
364 20250318 125900 46383840 2370 2370 2370 2370 0
365 20250318 125800 46383840 2370 2370 2370 2370 0
366 20250318 125700 46383840 2370 2370 2370 2370 0
367 20250318 125600 46383840 2370 2370 2370 2370 1
368 20250318 125500 46381470 2375 2380 2380 2375 1611
369 20250318 125400 42547960 2380 2380 2380 2380 300
370 20250318 125300 41833960 2385 2390 2390 2385 1946
371 20250318 125200 37190250 2400 2400 2400 2400 0
372 20250318 125100 37190250 2400 2400 2400 2400 0
373 20250318 125000 37190250 2400 2400 2400 2400 0
374 20250318 124900 37190250 2400 2400 2400 2400 0
375 20250318 124800 37190250 2400 2390 2400 2390 5
376 20250318 124700 37178290 2400 2400 2400 2400 0
377 20250318 124600 37178290 2400 2400 2400 2400 200
378 20250318 124500 36698290 2390 2390 2390 2390 933
379 20250318 124400 34468420 2390 2390 2390 2390 0
380 20250318 124300 34468420 2390 2390 2390 2390 0
381 20250318 124200 34468420 2390 2390 2390 2390 0
382 20250318 124100 34468420 2390 2390 2390 2390 0
383 20250318 124000 34468420 2390 2390 2390 2390 0
384 20250318 123900 34468420 2390 2390 2390 2390 0
385 20250318 123800 34468420 2390 2395 2395 2390 211
386 20250318 123700 33963090 2390 2390 2390 2390 0
387 20250318 123600 33963090 2390 2390 2390 2390 0
388 20250318 123500 33963090 2390 2390 2390 2390 0
389 20250318 123400 33963090 2390 2390 2390 2390 0
390 20250318 123300 33963090 2390 2390 2390 2390 0
391 20250318 123200 33963090 2390 2390 2390 2390 0
392 20250318 123100 33963090 2390 2390 2390 2390 0
393 20250318 123000 33963090 2390 2390 2390 2390 0
394 20250318 122900 33963090 2390 2395 2395 2390 353
395 20250318 122800 33117670 2405 2405 2405 2405 0
396 20250318 122700 33117670 2405 2405 2405 2405 1
397 20250318 122600 33115265 2405 2405 2405 2405 1
398 20250318 122500 33112860 2405 2405 2405 2405 0
399 20250318 122400 33112860 2405 2405 2405 2405 0
400 20250318 122300 33112860 2405 2405 2405 2405 0
401 20250318 122200 33112860 2405 2405 2405 2405 0
402 20250318 122100 33112860 2405 2405 2405 2405 0
403 20250318 122000 33112860 2405 2405 2405 2405 0
404 20250318 121900 33112860 2405 2405 2405 2405 0
405 20250318 121800 33112860 2405 2405 2405 2405 0
406 20250318 121700 33112860 2405 2405 2405 2405 0
407 20250318 121600 33112860 2405 2405 2405 2405 0
408 20250318 121500 33112860 2405 2405 2405 2405 0
409 20250318 121400 33112860 2405 2405 2405 2405 0
410 20250318 121300 33112860 2405 2405 2405 2405 0
411 20250318 121200 33112860 2405 2405 2405 2405 0
412 20250318 121100 33112860 2405 2405 2405 2405 0
413 20250318 121000 33112860 2405 2405 2405 2405 0
414 20250318 120900 33112860 2405 2405 2405 2405 0
415 20250318 120800 33112860 2405 2405 2405 2405 0
416 20250318 120700 33112860 2405 2405 2405 2405 0
417 20250318 120600 33112860 2405 2405 2405 2405 0
418 20250318 120500 33112860 2405 2405 2405 2405 0
419 20250318 120400 33112860 2405 2405 2405 2405 0
420 20250318 120300 33112860 2405 2405 2405 2405 0
421 20250318 120200 33112860 2405 2405 2405 2405 0
422 20250318 120100 33112860 2405 2405 2405 2405 1
423 20250318 120000 33110455 2400 2400 2400 2400 0
424 20250318 115900 33110455 2400 2400 2400 2400 0
425 20250318 115800 33110455 2400 2400 2400 2400 0
426 20250318 115700 33110455 2400 2400 2400 2400 1
427 20250318 115600 33108055 2395 2395 2395 2395 0
428 20250318 115500 33108055 2395 2395 2395 2395 0
429 20250318 115400 33108055 2395 2395 2395 2395 0
430 20250318 115300 33108055 2395 2395 2395 2395 0
431 20250318 115200 33108055 2395 2395 2395 2395 200
432 20250318 115100 32629055 2395 2395 2395 2395 0
433 20250318 115000 32629055 2395 2395 2395 2395 0
434 20250318 114900 32629055 2395 2395 2395 2395 0
435 20250318 114800 32629055 2395 2395 2395 2395 0
436 20250318 114700 32629055 2395 2395 2395 2395 350
437 20250318 114600 31790805 2400 2400 2400 2400 0
438 20250318 114500 31790805 2400 2400 2400 2400 0
439 20250318 114400 31790805 2400 2400 2400 2400 0
440 20250318 114300 31790805 2400 2400 2400 2400 0
441 20250318 114200 31790805 2400 2400 2400 2400 273
442 20250318 114100 31135605 2400 2400 2400 2400 0
443 20250318 114000 31135605 2400 2400 2400 2400 0
444 20250318 113900 31135605 2400 2400 2400 2400 10
445 20250318 113800 31111605 2390 2390 2390 2390 0
446 20250318 113700 31111605 2390 2390 2390 2390 3
447 20250318 113600 31104435 2400 2400 2400 2400 0
448 20250318 113500 31104435 2400 2400 2400 2400 0
449 20250318 113400 31104435 2400 2400 2400 2400 134
450 20250318 113300 30782835 2395 2395 2395 2395 0
451 20250318 113200 30782835 2395 2395 2395 2395 0
452 20250318 113100 30782835 2395 2395 2395 2395 0
453 20250318 113000 30782835 2395 2395 2395 2395 0
454 20250318 112900 30782835 2395 2395 2395 2395 0
455 20250318 112800 30782835 2395 2395 2395 2395 0
456 20250318 112700 30782835 2395 2395 2395 2395 0
457 20250318 112600 30782835 2395 2395 2395 2395 0
458 20250318 112500 30782835 2395 2395 2395 2395 0
459 20250318 112400 30782835 2395 2395 2395 2395 0
460 20250318 112300 30782835 2395 2395 2395 2395 0
461 20250318 112200 30782835 2395 2395 2395 2395 0
462 20250318 112100 30782835 2395 2395 2395 2395 0
463 20250318 112000 30782835 2395 2395 2395 2395 0
464 20250318 111900 30782835 2395 2395 2395 2395 0
465 20250318 111800 30782835 2395 2395 2395 2395 0
466 20250318 111700 30782835 2395 2395 2395 2395 0
467 20250318 111600 30782835 2395 2395 2395 2395 2
468 20250318 111500 30778045 2395 2395 2395 2395 2
469 20250318 111400 30773255 2400 2400 2400 2400 0
470 20250318 111300 30773255 2400 2400 2400 2400 0
471 20250318 111200 30773255 2400 2400 2400 2400 0
472 20250318 111100 30773255 2400 2400 2400 2400 0
473 20250318 111000 30773255 2400 2400 2400 2400 0
474 20250318 110900 30773255 2400 2400 2400 2400 0
475 20250318 110800 30773255 2400 2400 2400 2400 0
476 20250318 110700 30773255 2400 2400 2400 2400 0
477 20250318 110600 30773255 2400 2400 2400 2400 0
478 20250318 110500 30773255 2400 2400 2400 2400 7
479 20250318 110400 30756455 2400 2400 2400 2400 0
480 20250318 110300 30756455 2400 2395 2400 2395 2
481 20250318 110200 30751660 2395 2395 2395 2395 0
482 20250318 110100 30751660 2395 2395 2395 2395 1
483 20250318 110000 30749265 2390 2390 2390 2390 0
484 20250318 105900 30749265 2390 2390 2390 2390 0
485 20250318 105800 30749265 2390 2390 2390 2390 0
486 20250318 105700 30749265 2390 2390 2390 2390 0
487 20250318 105600 30749265 2390 2390 2390 2390 0
488 20250318 105500 30749265 2390 2390 2390 2390 0
489 20250318 105400 30749265 2390 2390 2390 2390 0
490 20250318 105300 30749265 2390 2390 2390 2390 0
491 20250318 105200 30749265 2390 2390 2390 2390 0
492 20250318 105100 30749265 2390 2390 2390 2390 0
493 20250318 105000 30749265 2390 2390 2390 2390 0
494 20250318 104900 30749265 2390 2390 2390 2390 1
495 20250318 104800 30746875 2390 2390 2390 2390 0
496 20250318 104700 30746875 2390 2390 2390 2390 0
497 20250318 104600 30746875 2390 2390 2390 2390 0
498 20250318 104500 30746875 2390 2390 2390 2390 0
499 20250318 104400 30746875 2390 2390 2390 2390 0
500 20250318 104300 30746875 2390 2390 2390 2390 0
501 20250318 104200 30746875 2390 2390 2390 2390 0
502 20250318 104100 30746875 2390 2395 2395 2390 33
503 20250318 104000 30667860 2390 2395 2395 2390 22
504 20250318 103900 30615180 2385 2385 2385 2385 0
505 20250318 103800 30615180 2385 2385 2385 2385 0
506 20250318 103700 30615180 2385 2385 2385 2385 0
507 20250318 103600 30615180 2385 2385 2385 2385 0
508 20250318 103500 30615180 2385 2385 2385 2385 0
509 20250318 103400 30615180 2385 2385 2385 2385 2
510 20250318 103300 30610410 2385 2385 2385 2385 0
511 20250318 103200 30610410 2385 2385 2385 2385 0
512 20250318 103100 30610410 2385 2385 2385 2385 0
513 20250318 103000 30610410 2385 2385 2385 2385 0
514 20250318 102900 30610410 2385 2385 2385 2385 0
515 20250318 102800 30610410 2385 2385 2385 2385 500
516 20250318 102700 29417910 2385 2385 2385 2385 14
517 20250318 102600 29384520 2385 2385 2385 2385 0
518 20250318 102500 29384520 2385 2385 2385 2385 10
519 20250318 102400 29360670 2395 2395 2395 2395 0
520 20250318 102300 29360670 2395 2395 2395 2395 0
521 20250318 102200 29360670 2395 2395 2395 2395 0
522 20250318 102100 29360670 2395 2395 2395 2395 0
523 20250318 102000 29360670 2395 2395 2395 2395 0
524 20250318 101900 29360670 2395 2395 2395 2395 0
525 20250318 101800 29360670 2395 2395 2395 2395 1
526 20250318 101700 29358275 2400 2400 2400 2400 0
527 20250318 101600 29358275 2400 2400 2400 2400 0
528 20250318 101500 29358275 2400 2400 2400 2400 0
529 20250318 101400 29358275 2400 2400 2400 2400 0
530 20250318 101300 29358275 2400 2400 2400 2400 0
531 20250318 101200 29358275 2400 2400 2400 2400 0
532 20250318 101100 29358275 2400 2400 2400 2400 200
533 20250318 101000 28878275 2400 2400 2400 2400 0
534 20250318 100900 28878275 2400 2400 2400 2400 32
535 20250318 100800 28801475 2400 2400 2400 2400 0
536 20250318 100700 28801475 2400 2400 2400 2400 0
537 20250318 100600 28801475 2400 2395 2400 2395 3
538 20250318 100500 28794285 2375 2375 2375 2375 0
539 20250318 100400 28794285 2375 2375 2375 2375 0
540 20250318 100300 28794285 2375 2375 2375 2375 0
541 20250318 100200 28794285 2375 2375 2375 2375 0
542 20250318 100100 28794285 2375 2375 2375 2375 2
543 20250318 100000 28789535 2375 2375 2375 2375 0
544 20250318 095900 28789535 2375 2375 2375 2375 0
545 20250318 095800 28789535 2375 2375 2375 2375 0
546 20250318 095700 28789535 2375 2375 2375 2375 241
547 20250318 095600 28217160 2370 2390 2390 2370 2100
548 20250318 095500 23214365 2405 2405 2405 2405 0
549 20250318 095400 23214365 2405 2405 2405 2405 0
550 20250318 095300 23214365 2405 2405 2405 2405 0
551 20250318 095200 23214365 2405 2405 2405 2405 0
552 20250318 095100 23214365 2405 2405 2405 2405 0
553 20250318 095000 23214365 2405 2405 2405 2405 0
554 20250318 094900 23214365 2405 2405 2405 2405 0
555 20250318 094800 23214365 2405 2405 2405 2405 0
556 20250318 094700 23214365 2405 2405 2405 2405 0
557 20250318 094600 23214365 2405 2405 2405 2405 0
558 20250318 094500 23214365 2405 2405 2405 2405 0
559 20250318 094400 23214365 2405 2405 2405 2405 0
560 20250318 094300 23214365 2405 2405 2405 2405 30
561 20250318 094200 23142215 2405 2405 2405 2405 0
562 20250318 094100 23142215 2405 2405 2405 2405 0
563 20250318 094000 23142215 2405 2405 2405 2405 0
564 20250318 093900 23142215 2405 2405 2405 2405 0
565 20250318 093800 23142215 2405 2405 2405 2405 0
566 20250318 093700 23142215 2405 2405 2405 2405 0
567 20250318 093600 23142215 2405 2405 2405 2405 0
568 20250318 093500 23142215 2405 2405 2405 2405 10
569 20250318 093400 23118165 2405 2405 2405 2405 116
570 20250318 093300 22839185 2390 2390 2390 2390 0
571 20250318 093200 22839185 2390 2390 2390 2390 10
572 20250318 093100 22815285 2405 2405 2405 2405 0
573 20250318 093000 22815285 2405 2405 2405 2405 0
574 20250318 092900 22815285 2405 2405 2405 2405 1
575 20250318 092800 22812880 2390 2390 2390 2390 0
576 20250318 092700 22812880 2390 2390 2390 2390 0
577 20250318 092600 22812880 2390 2390 2390 2390 0
578 20250318 092500 22812880 2390 2390 2390 2390 0
579 20250318 092400 22812880 2390 2390 2390 2390 100
580 20250318 092300 22573880 2390 2390 2390 2390 75
581 20250318 092200 22394630 2390 2400 2400 2390 2531
582 20250318 092100 16345230 2400 2400 2400 2400 0
583 20250318 092000 16345230 2400 2400 2400 2400 17
584 20250318 091900 16304430 2385 2385 2385 2385 0
585 20250318 091800 16304430 2385 2385 2385 2380 751
586 20250318 091700 14516015 2370 2370 2370 2370 0
587 20250318 091600 14516015 2370 2390 2390 2370 749
588 20250318 091500 12736385 2390 2400 2400 2390 1560
589 20250318 091400 8997955 2395 2405 2405 2390 3069
590 20250318 091300 1635610 2415 2415 2415 2415 0
591 20250318 091200 1635610 2415 2415 2415 2415 3
592 20250318 091100 1628365 2410 2410 2410 2410 3
593 20250318 091000 1621135 2410 2410 2410 2410 99
594 20250318 090900 1382545 2405 2405 2405 2405 1
595 20250318 090800 1380140 2405 2400 2405 2400 21
596 20250318 090700 1329710 2395 2395 2395 2395 0
597 20250318 090600 1329710 2395 2395 2395 2395 0
598 20250318 090500 1329710 2395 2395 2395 2395 0
599 20250318 090400 1329710 2395 2395 2395 2395 0
600 20250318 090300 1329710 2395 2395 2395 2395 0
601 20250318 090200 1329710 2395 2400 2400 2395 103
602 20250318 090100 1082890 2410 2410 2410 2410 0
603 20250318 090000 1082890 2410 2410 2415 2410 449

1
014100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11800000,0,28320000000,0.00
20250313,0,11800000,0,26904000000,0.00
20250312,0,11800000,0,27848000000,0.00
20250311,0,11800000,0,27022000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11800000 0 28320000000 0.00
3 20250313 0 11800000 0 26904000000 0.00
4 20250312 0 11800000 0 27848000000 0.00
5 20250311 0 11800000 0 27022000000 0.00