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
014130/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,53970945,3395,3395,3395,3395,1491
20250318,190000,53970945,3395,3395,3395,3395,0
20250318,185900,53970945,3395,3395,3395,3395,0
20250318,185800,53970945,3395,3395,3395,3395,0
20250318,185700,53970945,3395,3395,3395,3395,0
20250318,185600,53970945,3395,3395,3395,3395,0
20250318,185500,53970945,3395,3395,3395,3395,0
20250318,185400,53970945,3395,3395,3395,3395,0
20250318,185300,53970945,3395,3395,3395,3395,0
20250318,185200,53970945,3395,3395,3395,3395,0
20250318,185100,53970945,3395,3395,3395,3395,0
20250318,185000,53970945,3395,3395,3395,3395,0
20250318,184900,53970945,3395,3395,3395,3395,0
20250318,184800,53970945,3395,3395,3395,3395,0
20250318,184700,53970945,3395,3395,3395,3395,0
20250318,184600,53970945,3395,3395,3395,3395,0
20250318,184500,53970945,3395,3395,3395,3395,0
20250318,184400,53970945,3395,3395,3395,3395,0
20250318,184300,53970945,3395,3395,3395,3395,0
20250318,184200,53970945,3395,3395,3395,3395,0
20250318,184100,53970945,3395,3395,3395,3395,0
20250318,184000,53970945,3395,3395,3395,3395,0
20250318,183900,53970945,3395,3395,3395,3395,0
20250318,183800,53970945,3395,3395,3395,3395,0
20250318,183700,53970945,3395,3395,3395,3395,0
20250318,183600,53970945,3395,3395,3395,3395,0
20250318,183500,53970945,3395,3395,3395,3395,0
20250318,183400,53970945,3395,3395,3395,3395,0
20250318,183300,53970945,3395,3395,3395,3395,0
20250318,183200,53970945,3395,3395,3395,3395,0
20250318,183100,53970945,3395,3395,3395,3395,1491
20250318,183000,53970945,3395,3395,3395,3395,0
20250318,182900,53970945,3395,3395,3395,3395,0
20250318,182800,53970945,3395,3395,3395,3395,0
20250318,182700,53970945,3395,3395,3395,3395,0
20250318,182600,53970945,3395,3395,3395,3395,0
20250318,182500,53970945,3395,3395,3395,3395,0
20250318,182400,53970945,3395,3395,3395,3395,0
20250318,182300,53970945,3395,3395,3395,3395,0
20250318,182200,53970945,3395,3395,3395,3395,0
20250318,182100,53970945,3395,3395,3395,3395,0
20250318,182000,53970945,3395,3395,3395,3395,0
20250318,181900,53970945,3395,3395,3395,3395,0
20250318,181800,53970945,3395,3395,3395,3395,0
20250318,181700,53970945,3395,3395,3395,3395,0
20250318,181600,53970945,3395,3395,3395,3395,0
20250318,181500,53970945,3395,3395,3395,3395,0
20250318,181400,53970945,3395,3395,3395,3395,0
20250318,181300,53970945,3395,3395,3395,3395,0
20250318,181200,53970945,3395,3395,3395,3395,0
20250318,181100,53970945,3395,3395,3395,3395,0
20250318,181000,53970945,3395,3395,3395,3395,0
20250318,180900,53970945,3395,3395,3395,3395,0
20250318,180800,53970945,3395,3395,3395,3395,0
20250318,180700,53970945,3395,3395,3395,3395,0
20250318,180600,53970945,3395,3395,3395,3395,0
20250318,180500,53970945,3395,3395,3395,3395,0
20250318,180400,53970945,3395,3395,3395,3395,0
20250318,180300,53970945,3395,3395,3395,3395,0
20250318,180200,53970945,3395,3395,3395,3395,0
20250318,180100,53970945,3395,3395,3395,3395,1491
20250318,180000,53970945,3395,3395,3395,3395,0
20250318,175900,53970945,3395,3395,3395,3395,0
20250318,175800,53970945,3395,3395,3395,3395,0
20250318,175700,53970945,3395,3395,3395,3395,0
20250318,175600,53970945,3395,3395,3395,3395,0
20250318,175500,53970945,3395,3395,3395,3395,0
20250318,175400,53970945,3395,3395,3395,3395,0
20250318,175300,53970945,3395,3395,3395,3395,0
20250318,175200,53970945,3395,3395,3395,3395,0
20250318,175100,53970945,3395,3395,3395,3395,0
20250318,175000,53970945,3395,3395,3395,3395,0
20250318,174900,53970945,3395,3395,3395,3395,0
20250318,174800,53970945,3395,3395,3395,3395,0
20250318,174700,53970945,3395,3395,3395,3395,0
20250318,174600,53970945,3395,3395,3395,3395,0
20250318,174500,53970945,3395,3395,3395,3395,0
20250318,174400,53970945,3395,3395,3395,3395,0
20250318,174300,53970945,3395,3395,3395,3395,0
20250318,174200,53970945,3395,3395,3395,3395,0
20250318,174100,53970945,3395,3395,3395,3395,0
20250318,174000,53970945,3395,3395,3395,3395,0
20250318,173900,53970945,3395,3395,3395,3395,0
20250318,173800,53970945,3395,3395,3395,3395,0
20250318,173700,53970945,3395,3395,3395,3395,0
20250318,173600,53970945,3395,3395,3395,3395,0
20250318,173500,53970945,3395,3395,3395,3395,0
20250318,173400,53970945,3395,3395,3395,3395,0
20250318,173300,53970945,3395,3395,3395,3395,0
20250318,173200,53970945,3395,3395,3395,3395,0
20250318,173100,53970945,3395,3395,3395,3395,1491
20250318,173000,53970945,3395,3395,3395,3395,0
20250318,172900,53970945,3395,3395,3395,3395,0
20250318,172800,53970945,3395,3395,3395,3395,0
20250318,172700,53970945,3395,3395,3395,3395,0
20250318,172600,53970945,3395,3395,3395,3395,0
20250318,172500,53970945,3395,3395,3395,3395,0
20250318,172400,53970945,3395,3395,3395,3395,0
20250318,172300,53970945,3395,3395,3395,3395,0
20250318,172200,53970945,3395,3395,3395,3395,0
20250318,172100,53970945,3395,3395,3395,3395,0
20250318,172000,53970945,3395,3395,3395,3395,0
20250318,171900,53970945,3395,3395,3395,3395,0
20250318,171800,53970945,3395,3395,3395,3395,0
20250318,171700,53970945,3395,3395,3395,3395,0
20250318,171600,53970945,3395,3395,3395,3395,0
20250318,171500,53970945,3395,3395,3395,3395,0
20250318,171400,53970945,3395,3395,3395,3395,0
20250318,171300,53970945,3395,3395,3395,3395,0
20250318,171200,53970945,3395,3395,3395,3395,0
20250318,171100,53970945,3395,3395,3395,3395,0
20250318,171000,53970945,3395,3395,3395,3395,0
20250318,170900,53970945,3395,3395,3395,3395,0
20250318,170800,53970945,3395,3395,3395,3395,0
20250318,170700,53970945,3395,3395,3395,3395,0
20250318,170600,53970945,3395,3395,3395,3395,0
20250318,170500,53970945,3395,3395,3395,3395,0
20250318,170400,53970945,3395,3395,3395,3395,0
20250318,170300,53970945,3395,3395,3395,3395,0
20250318,170200,53970945,3395,3395,3395,3395,0
20250318,170100,53970945,3395,3395,3395,3395,1491
20250318,170000,53970945,3395,3395,3395,3395,0
20250318,165900,53970945,3395,3395,3395,3395,0
20250318,165800,53970945,3395,3395,3395,3395,0
20250318,165700,53970945,3395,3395,3395,3395,0
20250318,165600,53970945,3395,3395,3395,3395,0
20250318,165500,53970945,3395,3395,3395,3395,0
20250318,165400,53970945,3395,3395,3395,3395,0
20250318,165300,53970945,3395,3395,3395,3395,0
20250318,165200,53970945,3395,3395,3395,3395,0
20250318,165100,53970945,3395,3395,3395,3395,0
20250318,165000,53970945,3395,3395,3395,3395,0
20250318,164900,53970945,3395,3395,3395,3395,0
20250318,164800,53970945,3395,3395,3395,3395,0
20250318,164700,53970945,3395,3395,3395,3395,0
20250318,164600,53970945,3395,3395,3395,3395,0
20250318,164500,53970945,3395,3395,3395,3395,0
20250318,164400,53970945,3395,3395,3395,3395,0
20250318,164300,53970945,3395,3395,3395,3395,0
20250318,164200,53970945,3395,3395,3395,3395,0
20250318,164100,53970945,3395,3395,3395,3395,0
20250318,164000,53970945,3395,3395,3395,3395,0
20250318,163900,53970945,3395,3395,3395,3395,0
20250318,163800,53970945,3395,3395,3395,3395,0
20250318,163700,53970945,3395,3395,3395,3395,0
20250318,163600,53970945,3395,3395,3395,3395,0
20250318,163500,53970945,3395,3395,3395,3395,0
20250318,163400,53970945,3395,3395,3395,3395,0
20250318,163300,53970945,3395,3395,3395,3395,0
20250318,163200,53970945,3395,3395,3395,3395,0
20250318,163100,53970945,3395,3395,3395,3395,1491
20250318,163000,53970945,3395,3395,3395,3395,0
20250318,162900,53970945,3395,3395,3395,3395,0
20250318,162800,53970945,3395,3395,3395,3395,0
20250318,162700,53970945,3395,3395,3395,3395,0
20250318,162600,53970945,3395,3395,3395,3395,0
20250318,162500,53970945,3395,3395,3395,3395,0
20250318,162400,53970945,3395,3395,3395,3395,0
20250318,162300,53970945,3395,3395,3395,3395,0
20250318,162200,53970945,3395,3395,3395,3395,0
20250318,162100,53970945,3395,3395,3395,3395,0
20250318,162000,53970945,3395,3395,3395,3395,0
20250318,161900,53970945,3395,3395,3395,3395,0
20250318,161800,53970945,3395,3395,3395,3395,0
20250318,161700,53970945,3395,3395,3395,3395,0
20250318,161600,53970945,3395,3395,3395,3395,0
20250318,161500,53970945,3395,3395,3395,3395,0
20250318,161400,53970945,3395,3395,3395,3395,0
20250318,161300,53970945,3395,3395,3395,3395,0
20250318,161200,53970945,3395,3395,3395,3395,0
20250318,161100,53970945,3395,3395,3395,3395,0
20250318,161000,53970945,3395,3395,3395,3395,0
20250318,160900,53970945,3395,3395,3395,3395,0
20250318,160800,53970945,3395,3395,3395,3395,0
20250318,160700,53970945,3395,3395,3395,3395,0
20250318,160600,53970945,3395,3395,3395,3395,0
20250318,160500,53970945,3395,3395,3395,3395,0
20250318,160400,53970945,3395,3395,3395,3395,0
20250318,160300,53970945,3395,3395,3395,3395,0
20250318,160200,53970945,3395,3395,3395,3395,0
20250318,160100,53970945,3395,3395,3395,3395,1491
20250318,160000,53970945,3395,3395,3395,3395,0
20250318,155900,53970945,3395,3395,3395,3395,0
20250318,155800,53970945,3395,3395,3395,3395,0
20250318,155700,53970945,3395,3395,3395,3395,0
20250318,155600,53970945,3395,3395,3395,3395,0
20250318,155500,53970945,3395,3395,3395,3395,0
20250318,155400,53970945,3395,3395,3395,3395,0
20250318,155300,53970945,3395,3395,3395,3395,0
20250318,155200,53970945,3395,3395,3395,3395,0
20250318,155100,53970945,3395,3395,3395,3395,0
20250318,155000,53970945,3395,3395,3395,3395,0
20250318,154900,53970945,3395,3395,3395,3395,0
20250318,154800,53970945,3395,3395,3395,3395,0
20250318,154700,53970945,3395,3395,3395,3395,0
20250318,154600,53970945,3395,3395,3395,3395,0
20250318,154500,53970945,3395,3395,3395,3395,0
20250318,154400,53970945,3395,3395,3395,3395,0
20250318,154300,53970945,3395,3395,3395,3395,0
20250318,154200,53970945,3395,3395,3395,3395,0
20250318,154100,53970945,3395,3395,3395,3395,0
20250318,154000,53970945,3395,3395,3395,3395,0
20250318,153900,53970945,3395,3395,3395,3395,0
20250318,153800,53970945,3395,3395,3395,3395,0
20250318,153700,53970945,3395,3395,3395,3395,0
20250318,153600,53970945,3395,3395,3395,3395,0
20250318,153500,53970945,3395,3395,3395,3395,0
20250318,153400,53970945,3395,3395,3395,3395,0
20250318,153300,53970945,3395,3395,3395,3395,0
20250318,153200,53970945,3395,3395,3395,3395,0
20250318,153100,53970945,3395,3395,3395,3395,1491
20250318,153000,53970945,3395,3395,3395,3395,1491
20250318,152900,48909000,3380,3380,3380,3380,0
20250318,152800,48909000,3380,3380,3380,3380,0
20250318,152700,48909000,3380,3380,3380,3380,0
20250318,152600,48909000,3380,3380,3380,3380,0
20250318,152500,48909000,3380,3380,3380,3380,0
20250318,152400,48909000,3380,3380,3380,3380,0
20250318,152300,48909000,3380,3380,3380,3380,0
20250318,152200,48909000,3380,3380,3380,3380,0
20250318,152100,48909000,3380,3380,3380,3380,0
20250318,152000,48909000,3380,3380,3380,3380,0
20250318,151900,48909000,3380,3380,3380,3380,0
20250318,151800,48909000,3380,3380,3380,3380,21
20250318,151700,48838020,3385,3385,3385,3385,0
20250318,151600,48838020,3385,3385,3385,3385,0
20250318,151500,48838020,3385,3385,3385,3385,0
20250318,151400,48838020,3385,3385,3385,3385,0
20250318,151300,48838020,3385,3385,3385,3385,0
20250318,151200,48838020,3385,3385,3385,3385,0
20250318,151100,48838020,3385,3385,3385,3385,0
20250318,151000,48838020,3385,3380,3385,3380,20
20250318,150900,48770405,3370,3370,3370,3370,4
20250318,150800,48756925,3385,3385,3385,3385,0
20250318,150700,48756925,3385,3385,3385,3385,0
20250318,150600,48756925,3385,3385,3385,3385,0
20250318,150500,48756925,3385,3385,3385,3385,0
20250318,150400,48756925,3385,3385,3385,3385,10
20250318,150300,48723075,3370,3370,3370,3370,0
20250318,150200,48723075,3370,3370,3370,3370,0
20250318,150100,48723075,3370,3370,3370,3370,0
20250318,150000,48723075,3370,3370,3370,3370,0
20250318,145900,48723075,3370,3370,3370,3370,0
20250318,145800,48723075,3370,3370,3370,3370,0
20250318,145700,48723075,3370,3370,3370,3370,0
20250318,145600,48723075,3370,3375,3375,3370,1000
20250318,145500,45348790,3385,3385,3385,3385,2
20250318,145400,45342020,3385,3385,3385,3385,3
20250318,145300,45331865,3385,3385,3385,3385,38
20250318,145200,45203235,3390,3390,3390,3390,0
20250318,145100,45203235,3390,3390,3390,3390,0
20250318,145000,45203235,3390,3390,3390,3390,0
20250318,144900,45203235,3390,3390,3390,3390,0
20250318,144800,45203235,3390,3390,3390,3390,0
20250318,144700,45203235,3390,3390,3390,3390,0
20250318,144600,45203235,3390,3390,3390,3390,0
20250318,144500,45203235,3390,3390,3390,3390,0
20250318,144400,45203235,3390,3390,3390,3390,0
20250318,144300,45203235,3390,3390,3390,3390,0
20250318,144200,45203235,3390,3390,3390,3390,0
20250318,144100,45203235,3390,3390,3390,3390,0
20250318,144000,45203235,3390,3390,3390,3390,0
20250318,143900,45203235,3390,3390,3390,3390,0
20250318,143800,45203235,3390,3390,3390,3390,0
20250318,143700,45203235,3390,3390,3390,3390,0
20250318,143600,45203235,3390,3390,3390,3390,0
20250318,143500,45203235,3390,3390,3390,3390,0
20250318,143400,45203235,3390,3390,3390,3390,0
20250318,143300,45203235,3390,3390,3390,3390,0
20250318,143200,45203235,3390,3390,3390,3390,0
20250318,143100,45203235,3390,3385,3395,3385,219
20250318,143000,44461465,3385,3385,3385,3385,0
20250318,142900,44461465,3385,3385,3385,3385,0
20250318,142800,44461465,3385,3385,3385,3385,0
20250318,142700,44461465,3385,3385,3385,3385,0
20250318,142600,44461465,3385,3385,3385,3385,26
20250318,142500,44373455,3385,3385,3385,3385,1
20250318,142400,44370070,3385,3385,3385,3385,0
20250318,142300,44370070,3385,3385,3385,3385,0
20250318,142200,44370070,3385,3385,3385,3385,0
20250318,142100,44370070,3385,3380,3385,3380,113
20250318,142000,43988065,3380,3380,3380,3380,0
20250318,141900,43988065,3380,3380,3380,3380,0
20250318,141800,43988065,3380,3380,3380,3380,0
20250318,141700,43988065,3380,3380,3380,3380,0
20250318,141600,43988065,3380,3380,3380,3380,4
20250318,141500,43974545,3380,3380,3380,3380,0
20250318,141400,43974545,3380,3380,3380,3380,0
20250318,141300,43974545,3380,3380,3380,3380,0
20250318,141200,43974545,3380,3380,3380,3380,0
20250318,141100,43974545,3380,3380,3380,3380,0
20250318,141000,43974545,3380,3380,3380,3380,0
20250318,140900,43974545,3380,3380,3380,3380,0
20250318,140800,43974545,3380,3380,3380,3380,0
20250318,140700,43974545,3380,3380,3380,3380,0
20250318,140600,43974545,3380,3380,3380,3380,0
20250318,140500,43974545,3380,3380,3380,3380,0
20250318,140400,43974545,3380,3380,3380,3380,0
20250318,140300,43974545,3380,3380,3380,3380,0
20250318,140200,43974545,3380,3380,3380,3380,0
20250318,140100,43974545,3380,3380,3380,3380,0
20250318,140000,43974545,3380,3380,3380,3380,0
20250318,135900,43974545,3380,3380,3380,3380,0
20250318,135800,43974545,3380,3380,3380,3380,0
20250318,135700,43974545,3380,3380,3380,3380,0
20250318,135600,43974545,3380,3380,3380,3380,0
20250318,135500,43974545,3380,3380,3380,3380,0
20250318,135400,43974545,3380,3380,3380,3380,0
20250318,135300,43974545,3380,3380,3380,3380,0
20250318,135200,43974545,3380,3380,3380,3380,0
20250318,135100,43974545,3380,3380,3380,3380,3
20250318,135000,43964405,3380,3380,3380,3380,0
20250318,134900,43964405,3380,3380,3380,3380,0
20250318,134800,43964405,3380,3380,3380,3380,0
20250318,134700,43964405,3380,3380,3380,3380,0
20250318,134600,43964405,3380,3380,3380,3380,0
20250318,134500,43964405,3380,3380,3380,3380,0
20250318,134400,43964405,3380,3380,3380,3380,0
20250318,134300,43964405,3380,3380,3380,3380,0
20250318,134200,43964405,3380,3380,3380,3380,0
20250318,134100,43964405,3380,3380,3380,3380,0
20250318,134000,43964405,3380,3380,3380,3380,0
20250318,133900,43964405,3380,3380,3380,3380,0
20250318,133800,43964405,3380,3380,3380,3380,0
20250318,133700,43964405,3380,3380,3380,3380,0
20250318,133600,43964405,3380,3380,3380,3380,0
20250318,133500,43964405,3380,3380,3380,3380,0
20250318,133400,43964405,3380,3380,3380,3380,0
20250318,133300,43964405,3380,3380,3380,3380,0
20250318,133200,43964405,3380,3380,3380,3380,0
20250318,133100,43964405,3380,3380,3380,3380,0
20250318,133000,43964405,3380,3380,3380,3380,3
20250318,132900,43954265,3380,3380,3380,3380,0
20250318,132800,43954265,3380,3380,3380,3380,0
20250318,132700,43954265,3380,3380,3380,3380,0
20250318,132600,43954265,3380,3380,3380,3380,0
20250318,132500,43954265,3380,3380,3380,3380,0
20250318,132400,43954265,3380,3380,3380,3380,0
20250318,132300,43954265,3380,3380,3380,3380,0
20250318,132200,43954265,3380,3380,3380,3380,0
20250318,132100,43954265,3380,3380,3380,3380,0
20250318,132000,43954265,3380,3380,3380,3380,0
20250318,131900,43954265,3380,3380,3380,3380,0
20250318,131800,43954265,3380,3380,3380,3380,0
20250318,131700,43954265,3380,3380,3380,3380,0
20250318,131600,43954265,3380,3380,3380,3380,0
20250318,131500,43954265,3380,3380,3380,3380,0
20250318,131400,43954265,3380,3380,3380,3380,0
20250318,131300,43954265,3380,3380,3380,3380,0
20250318,131200,43954265,3380,3380,3380,3380,0
20250318,131100,43954265,3380,3380,3380,3380,0
20250318,131000,43954265,3380,3380,3380,3380,0
20250318,130900,43954265,3380,3380,3380,3380,0
20250318,130800,43954265,3380,3375,3380,3375,648
20250318,130700,41767230,3375,3375,3375,3375,0
20250318,130600,41767230,3375,3375,3375,3375,0
20250318,130500,41767230,3375,3375,3375,3375,0
20250318,130400,41767230,3375,3375,3375,3375,0
20250318,130300,41767230,3375,3375,3375,3375,0
20250318,130200,41767230,3375,3375,3375,3375,0
20250318,130100,41767230,3375,3375,3375,3375,0
20250318,130000,41767230,3375,3375,3375,3375,0
20250318,125900,41767230,3375,3375,3375,3375,0
20250318,125800,41767230,3375,3370,3375,3370,90
20250318,125700,41463680,3375,3375,3375,3375,0
20250318,125600,41463680,3375,3375,3375,3375,0
20250318,125500,41463680,3375,3375,3375,3375,0
20250318,125400,41463680,3375,3375,3375,3375,0
20250318,125300,41463680,3375,3375,3375,3375,0
20250318,125200,41463680,3375,3375,3375,3375,0
20250318,125100,41463680,3375,3375,3375,3375,0
20250318,125000,41463680,3375,3375,3375,3375,0
20250318,124900,41463680,3375,3375,3375,3375,0
20250318,124800,41463680,3375,3375,3375,3375,0
20250318,124700,41463680,3375,3375,3375,3375,0
20250318,124600,41463680,3375,3375,3375,3375,0
20250318,124500,41463680,3375,3375,3375,3375,0
20250318,124400,41463680,3375,3375,3375,3375,0
20250318,124300,41463680,3375,3375,3375,3375,0
20250318,124200,41463680,3375,3375,3375,3375,0
20250318,124100,41463680,3375,3375,3375,3375,0
20250318,124000,41463680,3375,3375,3375,3375,0
20250318,123900,41463680,3375,3375,3375,3375,0
20250318,123800,41463680,3375,3375,3375,3375,0
20250318,123700,41463680,3375,3375,3375,3375,0
20250318,123600,41463680,3375,3375,3375,3375,0
20250318,123500,41463680,3375,3375,3375,3375,0
20250318,123400,41463680,3375,3375,3375,3375,0
20250318,123300,41463680,3375,3375,3375,3375,0
20250318,123200,41463680,3375,3375,3375,3375,0
20250318,123100,41463680,3375,3375,3375,3375,1
20250318,123000,41460305,3370,3370,3370,3370,1
20250318,122900,41456935,3370,3370,3370,3370,0
20250318,122800,41456935,3370,3370,3370,3370,0
20250318,122700,41456935,3370,3370,3370,3370,0
20250318,122600,41456935,3370,3370,3370,3370,0
20250318,122500,41456935,3370,3370,3370,3370,0
20250318,122400,41456935,3370,3370,3370,3370,0
20250318,122300,41456935,3370,3370,3370,3370,0
20250318,122200,41456935,3370,3370,3370,3370,0
20250318,122100,41456935,3370,3370,3370,3370,0
20250318,122000,41456935,3370,3370,3370,3370,0
20250318,121900,41456935,3370,3370,3370,3370,787
20250318,121800,38804745,3370,3370,3370,3370,0
20250318,121700,38804745,3370,3370,3370,3370,151
20250318,121600,38295875,3375,3375,3375,3375,0
20250318,121500,38295875,3375,3375,3375,3375,0
20250318,121400,38295875,3375,3375,3375,3375,0
20250318,121300,38295875,3375,3375,3375,3375,0
20250318,121200,38295875,3375,3375,3375,3375,0
20250318,121100,38295875,3375,3375,3375,3375,0
20250318,121000,38295875,3375,3375,3375,3375,0
20250318,120900,38295875,3375,3375,3375,3375,0
20250318,120800,38295875,3375,3375,3375,3375,0
20250318,120700,38295875,3375,3375,3375,3375,0
20250318,120600,38295875,3375,3375,3375,3375,0
20250318,120500,38295875,3375,3375,3375,3375,0
20250318,120400,38295875,3375,3375,3375,3375,0
20250318,120300,38295875,3375,3375,3375,3375,0
20250318,120200,38295875,3375,3375,3375,3375,0
20250318,120100,38295875,3375,3375,3375,3375,0
20250318,120000,38295875,3375,3375,3375,3375,0
20250318,115900,38295875,3375,3375,3375,3375,1
20250318,115800,38292500,3370,3370,3370,3370,0
20250318,115700,38292500,3370,3370,3370,3370,0
20250318,115600,38292500,3370,3370,3370,3370,0
20250318,115500,38292500,3370,3370,3370,3370,0
20250318,115400,38292500,3370,3370,3370,3370,0
20250318,115300,38292500,3370,3370,3370,3370,0
20250318,115200,38292500,3370,3370,3370,3370,0
20250318,115100,38292500,3370,3370,3370,3370,0
20250318,115000,38292500,3370,3370,3370,3370,0
20250318,114900,38292500,3370,3370,3370,3370,0
20250318,114800,38292500,3370,3370,3370,3370,0
20250318,114700,38292500,3370,3370,3370,3370,4
20250318,114600,38279020,3375,3375,3375,3375,0
20250318,114500,38279020,3375,3375,3375,3375,0
20250318,114400,38279020,3375,3370,3375,3370,252
20250318,114300,37429770,3370,3370,3370,3370,0
20250318,114200,37429770,3370,3370,3370,3370,0
20250318,114100,37429770,3370,3370,3370,3370,0
20250318,114000,37429770,3370,3370,3370,3370,0
20250318,113900,37429770,3370,3370,3370,3370,0
20250318,113800,37429770,3370,3370,3370,3370,0
20250318,113700,37429770,3370,3370,3370,3370,0
20250318,113600,37429770,3370,3370,3370,3370,0
20250318,113500,37429770,3370,3370,3370,3370,0
20250318,113400,37429770,3370,3370,3370,3370,0
20250318,113300,37429770,3370,3370,3370,3370,0
20250318,113200,37429770,3370,3370,3370,3370,0
20250318,113100,37429770,3370,3370,3370,3370,0
20250318,113000,37429770,3370,3370,3370,3370,0
20250318,112900,37429770,3370,3370,3370,3370,0
20250318,112800,37429770,3370,3370,3370,3370,0
20250318,112700,37429770,3370,3370,3370,3370,0
20250318,112600,37429770,3370,3370,3370,3370,100
20250318,112500,37092770,3355,3355,3355,3355,0
20250318,112400,37092770,3355,3355,3355,3355,0
20250318,112300,37092770,3355,3355,3355,3355,0
20250318,112200,37092770,3355,3355,3355,3355,0
20250318,112100,37092770,3355,3355,3355,3355,0
20250318,112000,37092770,3355,3355,3355,3355,0
20250318,111900,37092770,3355,3355,3355,3355,0
20250318,111800,37092770,3355,3360,3360,3355,790
20250318,111700,34441425,3360,3360,3360,3360,0
20250318,111600,34441425,3360,3360,3360,3360,67
20250318,111500,34216305,3360,3360,3360,3360,0
20250318,111400,34216305,3360,3360,3360,3360,74
20250318,111300,33967665,3370,3370,3370,3370,0
20250318,111200,33967665,3370,3370,3370,3370,0
20250318,111100,33967665,3370,3370,3370,3370,5
20250318,111000,33950815,3370,3370,3370,3370,5
20250318,110900,33933965,3375,3375,3375,3375,0
20250318,110800,33933965,3375,3375,3375,3375,0
20250318,110700,33933965,3375,3375,3375,3375,0
20250318,110600,33933965,3375,3375,3375,3375,0
20250318,110500,33933965,3375,3375,3375,3375,0
20250318,110400,33933965,3375,3375,3375,3375,0
20250318,110300,33933965,3375,3375,3375,3375,0
20250318,110200,33933965,3375,3375,3375,3375,0
20250318,110100,33933965,3375,3375,3375,3375,0
20250318,110000,33933965,3375,3375,3375,3375,0
20250318,105900,33933965,3375,3375,3375,3375,0
20250318,105800,33933965,3375,3375,3375,3375,0
20250318,105700,33933965,3375,3375,3375,3375,0
20250318,105600,33933965,3375,3375,3375,3375,0
20250318,105500,33933965,3375,3375,3375,3375,0
20250318,105400,33933965,3375,3375,3375,3375,0
20250318,105300,33933965,3375,3375,3375,3375,100
20250318,105200,33596465,3355,3355,3355,3355,0
20250318,105100,33596465,3355,3355,3355,3355,0
20250318,105000,33596465,3355,3355,3355,3355,0
20250318,104900,33596465,3355,3355,3355,3355,0
20250318,104800,33596465,3355,3355,3355,3355,0
20250318,104700,33596465,3355,3355,3355,3355,0
20250318,104600,33596465,3355,3355,3355,3355,0
20250318,104500,33596465,3355,3355,3355,3355,10
20250318,104400,33562915,3355,3355,3355,3355,63
20250318,104300,33351550,3355,3355,3355,3355,0
20250318,104200,33351550,3355,3365,3365,3355,2000
20250318,104100,26637520,3380,3380,3380,3380,0
20250318,104000,26637520,3380,3380,3380,3380,222
20250318,103900,25887160,3380,3380,3380,3380,0
20250318,103800,25887160,3380,3380,3380,3380,20
20250318,103700,25819560,3385,3385,3385,3385,0
20250318,103600,25819560,3385,3385,3385,3385,0
20250318,103500,25819560,3385,3385,3385,3385,0
20250318,103400,25819560,3385,3385,3385,3385,0
20250318,103300,25819560,3385,3385,3385,3385,1
20250318,103200,25816175,3365,3370,3370,3365,3861
20250318,103100,12823820,3395,3395,3395,3395,0
20250318,103000,12823820,3395,3395,3395,3395,0
20250318,102900,12823820,3395,3395,3395,3395,0
20250318,102800,12823820,3395,3395,3395,3395,0
20250318,102700,12823820,3395,3395,3395,3395,0
20250318,102600,12823820,3395,3395,3395,3395,0
20250318,102500,12823820,3395,3395,3395,3395,0
20250318,102400,12823820,3395,3395,3395,3395,10
20250318,102300,12789870,3395,3395,3395,3395,1
20250318,102200,12786475,3390,3390,3390,3390,40
20250318,102100,12650875,3395,3395,3395,3395,0
20250318,102000,12650875,3395,3395,3395,3395,0
20250318,101900,12650875,3395,3395,3395,3395,8
20250318,101800,12623715,3395,3395,3395,3395,0
20250318,101700,12623715,3395,3395,3395,3395,0
20250318,101600,12623715,3395,3395,3395,3395,0
20250318,101500,12623715,3395,3395,3395,3395,1
20250318,101400,12620320,3360,3360,3360,3360,0
20250318,101300,12620320,3360,3370,3370,3360,1300
20250318,101200,8250475,3395,3395,3395,3395,0
20250318,101100,8250475,3395,3395,3395,3395,0
20250318,101000,8250475,3395,3395,3395,3395,0
20250318,100900,8250475,3395,3395,3395,3395,0
20250318,100800,8250475,3395,3395,3395,3395,2
20250318,100700,8243685,3395,3395,3395,3395,0
20250318,100600,8243685,3395,3395,3395,3395,0
20250318,100500,8243685,3395,3395,3395,3395,0
20250318,100400,8243685,3395,3395,3395,3395,0
20250318,100300,8243685,3395,3390,3395,3390,13
20250318,100200,8199605,3390,3365,3390,3365,64
20250318,100100,7984220,3365,3365,3365,3365,0
20250318,100000,7984220,3365,3365,3365,3365,0
20250318,095900,7984220,3365,3365,3365,3365,0
20250318,095800,7984220,3365,3370,3370,3365,350
20250318,095700,6806195,3395,3370,3395,3365,62
20250318,095600,6597030,3395,3395,3395,3395,0
20250318,095500,6597030,3395,3395,3395,3395,0
20250318,095400,6597030,3395,3395,3395,3395,0
20250318,095300,6597030,3395,3395,3395,3395,0
20250318,095200,6597030,3395,3395,3395,3395,0
20250318,095100,6597030,3395,3395,3395,3395,203
20250318,095000,5907845,3400,3400,3400,3400,0
20250318,094900,5907845,3400,3400,3400,3400,0
20250318,094800,5907845,3400,3400,3400,3400,0
20250318,094700,5907845,3400,3400,3400,3400,0
20250318,094600,5907845,3400,3400,3400,3400,0
20250318,094500,5907845,3400,3400,3400,3400,0
20250318,094400,5907845,3400,3400,3400,3400,0
20250318,094300,5907845,3400,3400,3400,3400,0
20250318,094200,5907845,3400,3400,3400,3400,13
20250318,094100,5863645,3400,3400,3400,3400,0
20250318,094000,5863645,3400,3400,3400,3400,0
20250318,093900,5863645,3400,3400,3400,3400,68
20250318,093800,5632445,3400,3395,3400,3395,45
20250318,093700,5479485,3400,3400,3400,3400,0
20250318,093600,5479485,3400,3400,3400,3400,1
20250318,093500,5476085,3405,3405,3405,3405,0
20250318,093400,5476085,3405,3405,3405,3405,0
20250318,093300,5476085,3405,3405,3405,3405,0
20250318,093200,5476085,3405,3405,3405,3405,0
20250318,093100,5476085,3405,3405,3405,3405,2
20250318,093000,5469275,3405,3405,3405,3405,0
20250318,092900,5469275,3405,3405,3405,3405,0
20250318,092800,5469275,3405,3405,3405,3405,0
20250318,092700,5469275,3405,3405,3405,3405,0
20250318,092600,5469275,3405,3405,3405,3405,0
20250318,092500,5469275,3405,3405,3405,3405,0
20250318,092400,5469275,3405,3405,3405,3405,0
20250318,092300,5469275,3405,3405,3405,3405,50
20250318,092200,5299025,3400,3400,3400,3400,0
20250318,092100,5299025,3400,3400,3400,3400,0
20250318,092000,5299025,3400,3400,3400,3400,0
20250318,091900,5299025,3400,3400,3405,3400,301
20250318,091800,4275620,3400,3400,3400,3400,2
20250318,091700,4268820,3405,3405,3405,3405,0
20250318,091600,4268820,3405,3400,3405,3400,121
20250318,091500,3857160,3360,3360,3360,3360,276
20250318,091400,2929800,3360,3360,3360,3360,101
20250318,091300,2590440,3410,3410,3410,3410,9
20250318,091200,2559750,3410,3410,3410,3410,100
20250318,091100,2218750,3410,3410,3410,3410,2
20250318,091000,2211930,3410,3410,3410,3410,0
20250318,090900,2211930,3410,3410,3410,3410,0
20250318,090800,2211930,3410,3405,3410,3405,87
20250318,090700,1915265,3410,3410,3410,3410,1
20250318,090600,1911855,3410,3410,3410,3410,0
20250318,090500,1911855,3410,3410,3410,3410,3
20250318,090400,1901625,3410,3410,3410,3410,0
20250318,090300,1901625,3410,3410,3410,3410,0
20250318,090200,1901625,3410,3390,3410,3390,200
20250318,090100,1222265,3390,3375,3390,3375,40
20250318,090000,1087160,3365,3355,3365,3355,324
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 53970945 3395 3395 3395 3395 1491
3 20250318 190000 53970945 3395 3395 3395 3395 0
4 20250318 185900 53970945 3395 3395 3395 3395 0
5 20250318 185800 53970945 3395 3395 3395 3395 0
6 20250318 185700 53970945 3395 3395 3395 3395 0
7 20250318 185600 53970945 3395 3395 3395 3395 0
8 20250318 185500 53970945 3395 3395 3395 3395 0
9 20250318 185400 53970945 3395 3395 3395 3395 0
10 20250318 185300 53970945 3395 3395 3395 3395 0
11 20250318 185200 53970945 3395 3395 3395 3395 0
12 20250318 185100 53970945 3395 3395 3395 3395 0
13 20250318 185000 53970945 3395 3395 3395 3395 0
14 20250318 184900 53970945 3395 3395 3395 3395 0
15 20250318 184800 53970945 3395 3395 3395 3395 0
16 20250318 184700 53970945 3395 3395 3395 3395 0
17 20250318 184600 53970945 3395 3395 3395 3395 0
18 20250318 184500 53970945 3395 3395 3395 3395 0
19 20250318 184400 53970945 3395 3395 3395 3395 0
20 20250318 184300 53970945 3395 3395 3395 3395 0
21 20250318 184200 53970945 3395 3395 3395 3395 0
22 20250318 184100 53970945 3395 3395 3395 3395 0
23 20250318 184000 53970945 3395 3395 3395 3395 0
24 20250318 183900 53970945 3395 3395 3395 3395 0
25 20250318 183800 53970945 3395 3395 3395 3395 0
26 20250318 183700 53970945 3395 3395 3395 3395 0
27 20250318 183600 53970945 3395 3395 3395 3395 0
28 20250318 183500 53970945 3395 3395 3395 3395 0
29 20250318 183400 53970945 3395 3395 3395 3395 0
30 20250318 183300 53970945 3395 3395 3395 3395 0
31 20250318 183200 53970945 3395 3395 3395 3395 0
32 20250318 183100 53970945 3395 3395 3395 3395 1491
33 20250318 183000 53970945 3395 3395 3395 3395 0
34 20250318 182900 53970945 3395 3395 3395 3395 0
35 20250318 182800 53970945 3395 3395 3395 3395 0
36 20250318 182700 53970945 3395 3395 3395 3395 0
37 20250318 182600 53970945 3395 3395 3395 3395 0
38 20250318 182500 53970945 3395 3395 3395 3395 0
39 20250318 182400 53970945 3395 3395 3395 3395 0
40 20250318 182300 53970945 3395 3395 3395 3395 0
41 20250318 182200 53970945 3395 3395 3395 3395 0
42 20250318 182100 53970945 3395 3395 3395 3395 0
43 20250318 182000 53970945 3395 3395 3395 3395 0
44 20250318 181900 53970945 3395 3395 3395 3395 0
45 20250318 181800 53970945 3395 3395 3395 3395 0
46 20250318 181700 53970945 3395 3395 3395 3395 0
47 20250318 181600 53970945 3395 3395 3395 3395 0
48 20250318 181500 53970945 3395 3395 3395 3395 0
49 20250318 181400 53970945 3395 3395 3395 3395 0
50 20250318 181300 53970945 3395 3395 3395 3395 0
51 20250318 181200 53970945 3395 3395 3395 3395 0
52 20250318 181100 53970945 3395 3395 3395 3395 0
53 20250318 181000 53970945 3395 3395 3395 3395 0
54 20250318 180900 53970945 3395 3395 3395 3395 0
55 20250318 180800 53970945 3395 3395 3395 3395 0
56 20250318 180700 53970945 3395 3395 3395 3395 0
57 20250318 180600 53970945 3395 3395 3395 3395 0
58 20250318 180500 53970945 3395 3395 3395 3395 0
59 20250318 180400 53970945 3395 3395 3395 3395 0
60 20250318 180300 53970945 3395 3395 3395 3395 0
61 20250318 180200 53970945 3395 3395 3395 3395 0
62 20250318 180100 53970945 3395 3395 3395 3395 1491
63 20250318 180000 53970945 3395 3395 3395 3395 0
64 20250318 175900 53970945 3395 3395 3395 3395 0
65 20250318 175800 53970945 3395 3395 3395 3395 0
66 20250318 175700 53970945 3395 3395 3395 3395 0
67 20250318 175600 53970945 3395 3395 3395 3395 0
68 20250318 175500 53970945 3395 3395 3395 3395 0
69 20250318 175400 53970945 3395 3395 3395 3395 0
70 20250318 175300 53970945 3395 3395 3395 3395 0
71 20250318 175200 53970945 3395 3395 3395 3395 0
72 20250318 175100 53970945 3395 3395 3395 3395 0
73 20250318 175000 53970945 3395 3395 3395 3395 0
74 20250318 174900 53970945 3395 3395 3395 3395 0
75 20250318 174800 53970945 3395 3395 3395 3395 0
76 20250318 174700 53970945 3395 3395 3395 3395 0
77 20250318 174600 53970945 3395 3395 3395 3395 0
78 20250318 174500 53970945 3395 3395 3395 3395 0
79 20250318 174400 53970945 3395 3395 3395 3395 0
80 20250318 174300 53970945 3395 3395 3395 3395 0
81 20250318 174200 53970945 3395 3395 3395 3395 0
82 20250318 174100 53970945 3395 3395 3395 3395 0
83 20250318 174000 53970945 3395 3395 3395 3395 0
84 20250318 173900 53970945 3395 3395 3395 3395 0
85 20250318 173800 53970945 3395 3395 3395 3395 0
86 20250318 173700 53970945 3395 3395 3395 3395 0
87 20250318 173600 53970945 3395 3395 3395 3395 0
88 20250318 173500 53970945 3395 3395 3395 3395 0
89 20250318 173400 53970945 3395 3395 3395 3395 0
90 20250318 173300 53970945 3395 3395 3395 3395 0
91 20250318 173200 53970945 3395 3395 3395 3395 0
92 20250318 173100 53970945 3395 3395 3395 3395 1491
93 20250318 173000 53970945 3395 3395 3395 3395 0
94 20250318 172900 53970945 3395 3395 3395 3395 0
95 20250318 172800 53970945 3395 3395 3395 3395 0
96 20250318 172700 53970945 3395 3395 3395 3395 0
97 20250318 172600 53970945 3395 3395 3395 3395 0
98 20250318 172500 53970945 3395 3395 3395 3395 0
99 20250318 172400 53970945 3395 3395 3395 3395 0
100 20250318 172300 53970945 3395 3395 3395 3395 0
101 20250318 172200 53970945 3395 3395 3395 3395 0
102 20250318 172100 53970945 3395 3395 3395 3395 0
103 20250318 172000 53970945 3395 3395 3395 3395 0
104 20250318 171900 53970945 3395 3395 3395 3395 0
105 20250318 171800 53970945 3395 3395 3395 3395 0
106 20250318 171700 53970945 3395 3395 3395 3395 0
107 20250318 171600 53970945 3395 3395 3395 3395 0
108 20250318 171500 53970945 3395 3395 3395 3395 0
109 20250318 171400 53970945 3395 3395 3395 3395 0
110 20250318 171300 53970945 3395 3395 3395 3395 0
111 20250318 171200 53970945 3395 3395 3395 3395 0
112 20250318 171100 53970945 3395 3395 3395 3395 0
113 20250318 171000 53970945 3395 3395 3395 3395 0
114 20250318 170900 53970945 3395 3395 3395 3395 0
115 20250318 170800 53970945 3395 3395 3395 3395 0
116 20250318 170700 53970945 3395 3395 3395 3395 0
117 20250318 170600 53970945 3395 3395 3395 3395 0
118 20250318 170500 53970945 3395 3395 3395 3395 0
119 20250318 170400 53970945 3395 3395 3395 3395 0
120 20250318 170300 53970945 3395 3395 3395 3395 0
121 20250318 170200 53970945 3395 3395 3395 3395 0
122 20250318 170100 53970945 3395 3395 3395 3395 1491
123 20250318 170000 53970945 3395 3395 3395 3395 0
124 20250318 165900 53970945 3395 3395 3395 3395 0
125 20250318 165800 53970945 3395 3395 3395 3395 0
126 20250318 165700 53970945 3395 3395 3395 3395 0
127 20250318 165600 53970945 3395 3395 3395 3395 0
128 20250318 165500 53970945 3395 3395 3395 3395 0
129 20250318 165400 53970945 3395 3395 3395 3395 0
130 20250318 165300 53970945 3395 3395 3395 3395 0
131 20250318 165200 53970945 3395 3395 3395 3395 0
132 20250318 165100 53970945 3395 3395 3395 3395 0
133 20250318 165000 53970945 3395 3395 3395 3395 0
134 20250318 164900 53970945 3395 3395 3395 3395 0
135 20250318 164800 53970945 3395 3395 3395 3395 0
136 20250318 164700 53970945 3395 3395 3395 3395 0
137 20250318 164600 53970945 3395 3395 3395 3395 0
138 20250318 164500 53970945 3395 3395 3395 3395 0
139 20250318 164400 53970945 3395 3395 3395 3395 0
140 20250318 164300 53970945 3395 3395 3395 3395 0
141 20250318 164200 53970945 3395 3395 3395 3395 0
142 20250318 164100 53970945 3395 3395 3395 3395 0
143 20250318 164000 53970945 3395 3395 3395 3395 0
144 20250318 163900 53970945 3395 3395 3395 3395 0
145 20250318 163800 53970945 3395 3395 3395 3395 0
146 20250318 163700 53970945 3395 3395 3395 3395 0
147 20250318 163600 53970945 3395 3395 3395 3395 0
148 20250318 163500 53970945 3395 3395 3395 3395 0
149 20250318 163400 53970945 3395 3395 3395 3395 0
150 20250318 163300 53970945 3395 3395 3395 3395 0
151 20250318 163200 53970945 3395 3395 3395 3395 0
152 20250318 163100 53970945 3395 3395 3395 3395 1491
153 20250318 163000 53970945 3395 3395 3395 3395 0
154 20250318 162900 53970945 3395 3395 3395 3395 0
155 20250318 162800 53970945 3395 3395 3395 3395 0
156 20250318 162700 53970945 3395 3395 3395 3395 0
157 20250318 162600 53970945 3395 3395 3395 3395 0
158 20250318 162500 53970945 3395 3395 3395 3395 0
159 20250318 162400 53970945 3395 3395 3395 3395 0
160 20250318 162300 53970945 3395 3395 3395 3395 0
161 20250318 162200 53970945 3395 3395 3395 3395 0
162 20250318 162100 53970945 3395 3395 3395 3395 0
163 20250318 162000 53970945 3395 3395 3395 3395 0
164 20250318 161900 53970945 3395 3395 3395 3395 0
165 20250318 161800 53970945 3395 3395 3395 3395 0
166 20250318 161700 53970945 3395 3395 3395 3395 0
167 20250318 161600 53970945 3395 3395 3395 3395 0
168 20250318 161500 53970945 3395 3395 3395 3395 0
169 20250318 161400 53970945 3395 3395 3395 3395 0
170 20250318 161300 53970945 3395 3395 3395 3395 0
171 20250318 161200 53970945 3395 3395 3395 3395 0
172 20250318 161100 53970945 3395 3395 3395 3395 0
173 20250318 161000 53970945 3395 3395 3395 3395 0
174 20250318 160900 53970945 3395 3395 3395 3395 0
175 20250318 160800 53970945 3395 3395 3395 3395 0
176 20250318 160700 53970945 3395 3395 3395 3395 0
177 20250318 160600 53970945 3395 3395 3395 3395 0
178 20250318 160500 53970945 3395 3395 3395 3395 0
179 20250318 160400 53970945 3395 3395 3395 3395 0
180 20250318 160300 53970945 3395 3395 3395 3395 0
181 20250318 160200 53970945 3395 3395 3395 3395 0
182 20250318 160100 53970945 3395 3395 3395 3395 1491
183 20250318 160000 53970945 3395 3395 3395 3395 0
184 20250318 155900 53970945 3395 3395 3395 3395 0
185 20250318 155800 53970945 3395 3395 3395 3395 0
186 20250318 155700 53970945 3395 3395 3395 3395 0
187 20250318 155600 53970945 3395 3395 3395 3395 0
188 20250318 155500 53970945 3395 3395 3395 3395 0
189 20250318 155400 53970945 3395 3395 3395 3395 0
190 20250318 155300 53970945 3395 3395 3395 3395 0
191 20250318 155200 53970945 3395 3395 3395 3395 0
192 20250318 155100 53970945 3395 3395 3395 3395 0
193 20250318 155000 53970945 3395 3395 3395 3395 0
194 20250318 154900 53970945 3395 3395 3395 3395 0
195 20250318 154800 53970945 3395 3395 3395 3395 0
196 20250318 154700 53970945 3395 3395 3395 3395 0
197 20250318 154600 53970945 3395 3395 3395 3395 0
198 20250318 154500 53970945 3395 3395 3395 3395 0
199 20250318 154400 53970945 3395 3395 3395 3395 0
200 20250318 154300 53970945 3395 3395 3395 3395 0
201 20250318 154200 53970945 3395 3395 3395 3395 0
202 20250318 154100 53970945 3395 3395 3395 3395 0
203 20250318 154000 53970945 3395 3395 3395 3395 0
204 20250318 153900 53970945 3395 3395 3395 3395 0
205 20250318 153800 53970945 3395 3395 3395 3395 0
206 20250318 153700 53970945 3395 3395 3395 3395 0
207 20250318 153600 53970945 3395 3395 3395 3395 0
208 20250318 153500 53970945 3395 3395 3395 3395 0
209 20250318 153400 53970945 3395 3395 3395 3395 0
210 20250318 153300 53970945 3395 3395 3395 3395 0
211 20250318 153200 53970945 3395 3395 3395 3395 0
212 20250318 153100 53970945 3395 3395 3395 3395 1491
213 20250318 153000 53970945 3395 3395 3395 3395 1491
214 20250318 152900 48909000 3380 3380 3380 3380 0
215 20250318 152800 48909000 3380 3380 3380 3380 0
216 20250318 152700 48909000 3380 3380 3380 3380 0
217 20250318 152600 48909000 3380 3380 3380 3380 0
218 20250318 152500 48909000 3380 3380 3380 3380 0
219 20250318 152400 48909000 3380 3380 3380 3380 0
220 20250318 152300 48909000 3380 3380 3380 3380 0
221 20250318 152200 48909000 3380 3380 3380 3380 0
222 20250318 152100 48909000 3380 3380 3380 3380 0
223 20250318 152000 48909000 3380 3380 3380 3380 0
224 20250318 151900 48909000 3380 3380 3380 3380 0
225 20250318 151800 48909000 3380 3380 3380 3380 21
226 20250318 151700 48838020 3385 3385 3385 3385 0
227 20250318 151600 48838020 3385 3385 3385 3385 0
228 20250318 151500 48838020 3385 3385 3385 3385 0
229 20250318 151400 48838020 3385 3385 3385 3385 0
230 20250318 151300 48838020 3385 3385 3385 3385 0
231 20250318 151200 48838020 3385 3385 3385 3385 0
232 20250318 151100 48838020 3385 3385 3385 3385 0
233 20250318 151000 48838020 3385 3380 3385 3380 20
234 20250318 150900 48770405 3370 3370 3370 3370 4
235 20250318 150800 48756925 3385 3385 3385 3385 0
236 20250318 150700 48756925 3385 3385 3385 3385 0
237 20250318 150600 48756925 3385 3385 3385 3385 0
238 20250318 150500 48756925 3385 3385 3385 3385 0
239 20250318 150400 48756925 3385 3385 3385 3385 10
240 20250318 150300 48723075 3370 3370 3370 3370 0
241 20250318 150200 48723075 3370 3370 3370 3370 0
242 20250318 150100 48723075 3370 3370 3370 3370 0
243 20250318 150000 48723075 3370 3370 3370 3370 0
244 20250318 145900 48723075 3370 3370 3370 3370 0
245 20250318 145800 48723075 3370 3370 3370 3370 0
246 20250318 145700 48723075 3370 3370 3370 3370 0
247 20250318 145600 48723075 3370 3375 3375 3370 1000
248 20250318 145500 45348790 3385 3385 3385 3385 2
249 20250318 145400 45342020 3385 3385 3385 3385 3
250 20250318 145300 45331865 3385 3385 3385 3385 38
251 20250318 145200 45203235 3390 3390 3390 3390 0
252 20250318 145100 45203235 3390 3390 3390 3390 0
253 20250318 145000 45203235 3390 3390 3390 3390 0
254 20250318 144900 45203235 3390 3390 3390 3390 0
255 20250318 144800 45203235 3390 3390 3390 3390 0
256 20250318 144700 45203235 3390 3390 3390 3390 0
257 20250318 144600 45203235 3390 3390 3390 3390 0
258 20250318 144500 45203235 3390 3390 3390 3390 0
259 20250318 144400 45203235 3390 3390 3390 3390 0
260 20250318 144300 45203235 3390 3390 3390 3390 0
261 20250318 144200 45203235 3390 3390 3390 3390 0
262 20250318 144100 45203235 3390 3390 3390 3390 0
263 20250318 144000 45203235 3390 3390 3390 3390 0
264 20250318 143900 45203235 3390 3390 3390 3390 0
265 20250318 143800 45203235 3390 3390 3390 3390 0
266 20250318 143700 45203235 3390 3390 3390 3390 0
267 20250318 143600 45203235 3390 3390 3390 3390 0
268 20250318 143500 45203235 3390 3390 3390 3390 0
269 20250318 143400 45203235 3390 3390 3390 3390 0
270 20250318 143300 45203235 3390 3390 3390 3390 0
271 20250318 143200 45203235 3390 3390 3390 3390 0
272 20250318 143100 45203235 3390 3385 3395 3385 219
273 20250318 143000 44461465 3385 3385 3385 3385 0
274 20250318 142900 44461465 3385 3385 3385 3385 0
275 20250318 142800 44461465 3385 3385 3385 3385 0
276 20250318 142700 44461465 3385 3385 3385 3385 0
277 20250318 142600 44461465 3385 3385 3385 3385 26
278 20250318 142500 44373455 3385 3385 3385 3385 1
279 20250318 142400 44370070 3385 3385 3385 3385 0
280 20250318 142300 44370070 3385 3385 3385 3385 0
281 20250318 142200 44370070 3385 3385 3385 3385 0
282 20250318 142100 44370070 3385 3380 3385 3380 113
283 20250318 142000 43988065 3380 3380 3380 3380 0
284 20250318 141900 43988065 3380 3380 3380 3380 0
285 20250318 141800 43988065 3380 3380 3380 3380 0
286 20250318 141700 43988065 3380 3380 3380 3380 0
287 20250318 141600 43988065 3380 3380 3380 3380 4
288 20250318 141500 43974545 3380 3380 3380 3380 0
289 20250318 141400 43974545 3380 3380 3380 3380 0
290 20250318 141300 43974545 3380 3380 3380 3380 0
291 20250318 141200 43974545 3380 3380 3380 3380 0
292 20250318 141100 43974545 3380 3380 3380 3380 0
293 20250318 141000 43974545 3380 3380 3380 3380 0
294 20250318 140900 43974545 3380 3380 3380 3380 0
295 20250318 140800 43974545 3380 3380 3380 3380 0
296 20250318 140700 43974545 3380 3380 3380 3380 0
297 20250318 140600 43974545 3380 3380 3380 3380 0
298 20250318 140500 43974545 3380 3380 3380 3380 0
299 20250318 140400 43974545 3380 3380 3380 3380 0
300 20250318 140300 43974545 3380 3380 3380 3380 0
301 20250318 140200 43974545 3380 3380 3380 3380 0
302 20250318 140100 43974545 3380 3380 3380 3380 0
303 20250318 140000 43974545 3380 3380 3380 3380 0
304 20250318 135900 43974545 3380 3380 3380 3380 0
305 20250318 135800 43974545 3380 3380 3380 3380 0
306 20250318 135700 43974545 3380 3380 3380 3380 0
307 20250318 135600 43974545 3380 3380 3380 3380 0
308 20250318 135500 43974545 3380 3380 3380 3380 0
309 20250318 135400 43974545 3380 3380 3380 3380 0
310 20250318 135300 43974545 3380 3380 3380 3380 0
311 20250318 135200 43974545 3380 3380 3380 3380 0
312 20250318 135100 43974545 3380 3380 3380 3380 3
313 20250318 135000 43964405 3380 3380 3380 3380 0
314 20250318 134900 43964405 3380 3380 3380 3380 0
315 20250318 134800 43964405 3380 3380 3380 3380 0
316 20250318 134700 43964405 3380 3380 3380 3380 0
317 20250318 134600 43964405 3380 3380 3380 3380 0
318 20250318 134500 43964405 3380 3380 3380 3380 0
319 20250318 134400 43964405 3380 3380 3380 3380 0
320 20250318 134300 43964405 3380 3380 3380 3380 0
321 20250318 134200 43964405 3380 3380 3380 3380 0
322 20250318 134100 43964405 3380 3380 3380 3380 0
323 20250318 134000 43964405 3380 3380 3380 3380 0
324 20250318 133900 43964405 3380 3380 3380 3380 0
325 20250318 133800 43964405 3380 3380 3380 3380 0
326 20250318 133700 43964405 3380 3380 3380 3380 0
327 20250318 133600 43964405 3380 3380 3380 3380 0
328 20250318 133500 43964405 3380 3380 3380 3380 0
329 20250318 133400 43964405 3380 3380 3380 3380 0
330 20250318 133300 43964405 3380 3380 3380 3380 0
331 20250318 133200 43964405 3380 3380 3380 3380 0
332 20250318 133100 43964405 3380 3380 3380 3380 0
333 20250318 133000 43964405 3380 3380 3380 3380 3
334 20250318 132900 43954265 3380 3380 3380 3380 0
335 20250318 132800 43954265 3380 3380 3380 3380 0
336 20250318 132700 43954265 3380 3380 3380 3380 0
337 20250318 132600 43954265 3380 3380 3380 3380 0
338 20250318 132500 43954265 3380 3380 3380 3380 0
339 20250318 132400 43954265 3380 3380 3380 3380 0
340 20250318 132300 43954265 3380 3380 3380 3380 0
341 20250318 132200 43954265 3380 3380 3380 3380 0
342 20250318 132100 43954265 3380 3380 3380 3380 0
343 20250318 132000 43954265 3380 3380 3380 3380 0
344 20250318 131900 43954265 3380 3380 3380 3380 0
345 20250318 131800 43954265 3380 3380 3380 3380 0
346 20250318 131700 43954265 3380 3380 3380 3380 0
347 20250318 131600 43954265 3380 3380 3380 3380 0
348 20250318 131500 43954265 3380 3380 3380 3380 0
349 20250318 131400 43954265 3380 3380 3380 3380 0
350 20250318 131300 43954265 3380 3380 3380 3380 0
351 20250318 131200 43954265 3380 3380 3380 3380 0
352 20250318 131100 43954265 3380 3380 3380 3380 0
353 20250318 131000 43954265 3380 3380 3380 3380 0
354 20250318 130900 43954265 3380 3380 3380 3380 0
355 20250318 130800 43954265 3380 3375 3380 3375 648
356 20250318 130700 41767230 3375 3375 3375 3375 0
357 20250318 130600 41767230 3375 3375 3375 3375 0
358 20250318 130500 41767230 3375 3375 3375 3375 0
359 20250318 130400 41767230 3375 3375 3375 3375 0
360 20250318 130300 41767230 3375 3375 3375 3375 0
361 20250318 130200 41767230 3375 3375 3375 3375 0
362 20250318 130100 41767230 3375 3375 3375 3375 0
363 20250318 130000 41767230 3375 3375 3375 3375 0
364 20250318 125900 41767230 3375 3375 3375 3375 0
365 20250318 125800 41767230 3375 3370 3375 3370 90
366 20250318 125700 41463680 3375 3375 3375 3375 0
367 20250318 125600 41463680 3375 3375 3375 3375 0
368 20250318 125500 41463680 3375 3375 3375 3375 0
369 20250318 125400 41463680 3375 3375 3375 3375 0
370 20250318 125300 41463680 3375 3375 3375 3375 0
371 20250318 125200 41463680 3375 3375 3375 3375 0
372 20250318 125100 41463680 3375 3375 3375 3375 0
373 20250318 125000 41463680 3375 3375 3375 3375 0
374 20250318 124900 41463680 3375 3375 3375 3375 0
375 20250318 124800 41463680 3375 3375 3375 3375 0
376 20250318 124700 41463680 3375 3375 3375 3375 0
377 20250318 124600 41463680 3375 3375 3375 3375 0
378 20250318 124500 41463680 3375 3375 3375 3375 0
379 20250318 124400 41463680 3375 3375 3375 3375 0
380 20250318 124300 41463680 3375 3375 3375 3375 0
381 20250318 124200 41463680 3375 3375 3375 3375 0
382 20250318 124100 41463680 3375 3375 3375 3375 0
383 20250318 124000 41463680 3375 3375 3375 3375 0
384 20250318 123900 41463680 3375 3375 3375 3375 0
385 20250318 123800 41463680 3375 3375 3375 3375 0
386 20250318 123700 41463680 3375 3375 3375 3375 0
387 20250318 123600 41463680 3375 3375 3375 3375 0
388 20250318 123500 41463680 3375 3375 3375 3375 0
389 20250318 123400 41463680 3375 3375 3375 3375 0
390 20250318 123300 41463680 3375 3375 3375 3375 0
391 20250318 123200 41463680 3375 3375 3375 3375 0
392 20250318 123100 41463680 3375 3375 3375 3375 1
393 20250318 123000 41460305 3370 3370 3370 3370 1
394 20250318 122900 41456935 3370 3370 3370 3370 0
395 20250318 122800 41456935 3370 3370 3370 3370 0
396 20250318 122700 41456935 3370 3370 3370 3370 0
397 20250318 122600 41456935 3370 3370 3370 3370 0
398 20250318 122500 41456935 3370 3370 3370 3370 0
399 20250318 122400 41456935 3370 3370 3370 3370 0
400 20250318 122300 41456935 3370 3370 3370 3370 0
401 20250318 122200 41456935 3370 3370 3370 3370 0
402 20250318 122100 41456935 3370 3370 3370 3370 0
403 20250318 122000 41456935 3370 3370 3370 3370 0
404 20250318 121900 41456935 3370 3370 3370 3370 787
405 20250318 121800 38804745 3370 3370 3370 3370 0
406 20250318 121700 38804745 3370 3370 3370 3370 151
407 20250318 121600 38295875 3375 3375 3375 3375 0
408 20250318 121500 38295875 3375 3375 3375 3375 0
409 20250318 121400 38295875 3375 3375 3375 3375 0
410 20250318 121300 38295875 3375 3375 3375 3375 0
411 20250318 121200 38295875 3375 3375 3375 3375 0
412 20250318 121100 38295875 3375 3375 3375 3375 0
413 20250318 121000 38295875 3375 3375 3375 3375 0
414 20250318 120900 38295875 3375 3375 3375 3375 0
415 20250318 120800 38295875 3375 3375 3375 3375 0
416 20250318 120700 38295875 3375 3375 3375 3375 0
417 20250318 120600 38295875 3375 3375 3375 3375 0
418 20250318 120500 38295875 3375 3375 3375 3375 0
419 20250318 120400 38295875 3375 3375 3375 3375 0
420 20250318 120300 38295875 3375 3375 3375 3375 0
421 20250318 120200 38295875 3375 3375 3375 3375 0
422 20250318 120100 38295875 3375 3375 3375 3375 0
423 20250318 120000 38295875 3375 3375 3375 3375 0
424 20250318 115900 38295875 3375 3375 3375 3375 1
425 20250318 115800 38292500 3370 3370 3370 3370 0
426 20250318 115700 38292500 3370 3370 3370 3370 0
427 20250318 115600 38292500 3370 3370 3370 3370 0
428 20250318 115500 38292500 3370 3370 3370 3370 0
429 20250318 115400 38292500 3370 3370 3370 3370 0
430 20250318 115300 38292500 3370 3370 3370 3370 0
431 20250318 115200 38292500 3370 3370 3370 3370 0
432 20250318 115100 38292500 3370 3370 3370 3370 0
433 20250318 115000 38292500 3370 3370 3370 3370 0
434 20250318 114900 38292500 3370 3370 3370 3370 0
435 20250318 114800 38292500 3370 3370 3370 3370 0
436 20250318 114700 38292500 3370 3370 3370 3370 4
437 20250318 114600 38279020 3375 3375 3375 3375 0
438 20250318 114500 38279020 3375 3375 3375 3375 0
439 20250318 114400 38279020 3375 3370 3375 3370 252
440 20250318 114300 37429770 3370 3370 3370 3370 0
441 20250318 114200 37429770 3370 3370 3370 3370 0
442 20250318 114100 37429770 3370 3370 3370 3370 0
443 20250318 114000 37429770 3370 3370 3370 3370 0
444 20250318 113900 37429770 3370 3370 3370 3370 0
445 20250318 113800 37429770 3370 3370 3370 3370 0
446 20250318 113700 37429770 3370 3370 3370 3370 0
447 20250318 113600 37429770 3370 3370 3370 3370 0
448 20250318 113500 37429770 3370 3370 3370 3370 0
449 20250318 113400 37429770 3370 3370 3370 3370 0
450 20250318 113300 37429770 3370 3370 3370 3370 0
451 20250318 113200 37429770 3370 3370 3370 3370 0
452 20250318 113100 37429770 3370 3370 3370 3370 0
453 20250318 113000 37429770 3370 3370 3370 3370 0
454 20250318 112900 37429770 3370 3370 3370 3370 0
455 20250318 112800 37429770 3370 3370 3370 3370 0
456 20250318 112700 37429770 3370 3370 3370 3370 0
457 20250318 112600 37429770 3370 3370 3370 3370 100
458 20250318 112500 37092770 3355 3355 3355 3355 0
459 20250318 112400 37092770 3355 3355 3355 3355 0
460 20250318 112300 37092770 3355 3355 3355 3355 0
461 20250318 112200 37092770 3355 3355 3355 3355 0
462 20250318 112100 37092770 3355 3355 3355 3355 0
463 20250318 112000 37092770 3355 3355 3355 3355 0
464 20250318 111900 37092770 3355 3355 3355 3355 0
465 20250318 111800 37092770 3355 3360 3360 3355 790
466 20250318 111700 34441425 3360 3360 3360 3360 0
467 20250318 111600 34441425 3360 3360 3360 3360 67
468 20250318 111500 34216305 3360 3360 3360 3360 0
469 20250318 111400 34216305 3360 3360 3360 3360 74
470 20250318 111300 33967665 3370 3370 3370 3370 0
471 20250318 111200 33967665 3370 3370 3370 3370 0
472 20250318 111100 33967665 3370 3370 3370 3370 5
473 20250318 111000 33950815 3370 3370 3370 3370 5
474 20250318 110900 33933965 3375 3375 3375 3375 0
475 20250318 110800 33933965 3375 3375 3375 3375 0
476 20250318 110700 33933965 3375 3375 3375 3375 0
477 20250318 110600 33933965 3375 3375 3375 3375 0
478 20250318 110500 33933965 3375 3375 3375 3375 0
479 20250318 110400 33933965 3375 3375 3375 3375 0
480 20250318 110300 33933965 3375 3375 3375 3375 0
481 20250318 110200 33933965 3375 3375 3375 3375 0
482 20250318 110100 33933965 3375 3375 3375 3375 0
483 20250318 110000 33933965 3375 3375 3375 3375 0
484 20250318 105900 33933965 3375 3375 3375 3375 0
485 20250318 105800 33933965 3375 3375 3375 3375 0
486 20250318 105700 33933965 3375 3375 3375 3375 0
487 20250318 105600 33933965 3375 3375 3375 3375 0
488 20250318 105500 33933965 3375 3375 3375 3375 0
489 20250318 105400 33933965 3375 3375 3375 3375 0
490 20250318 105300 33933965 3375 3375 3375 3375 100
491 20250318 105200 33596465 3355 3355 3355 3355 0
492 20250318 105100 33596465 3355 3355 3355 3355 0
493 20250318 105000 33596465 3355 3355 3355 3355 0
494 20250318 104900 33596465 3355 3355 3355 3355 0
495 20250318 104800 33596465 3355 3355 3355 3355 0
496 20250318 104700 33596465 3355 3355 3355 3355 0
497 20250318 104600 33596465 3355 3355 3355 3355 0
498 20250318 104500 33596465 3355 3355 3355 3355 10
499 20250318 104400 33562915 3355 3355 3355 3355 63
500 20250318 104300 33351550 3355 3355 3355 3355 0
501 20250318 104200 33351550 3355 3365 3365 3355 2000
502 20250318 104100 26637520 3380 3380 3380 3380 0
503 20250318 104000 26637520 3380 3380 3380 3380 222
504 20250318 103900 25887160 3380 3380 3380 3380 0
505 20250318 103800 25887160 3380 3380 3380 3380 20
506 20250318 103700 25819560 3385 3385 3385 3385 0
507 20250318 103600 25819560 3385 3385 3385 3385 0
508 20250318 103500 25819560 3385 3385 3385 3385 0
509 20250318 103400 25819560 3385 3385 3385 3385 0
510 20250318 103300 25819560 3385 3385 3385 3385 1
511 20250318 103200 25816175 3365 3370 3370 3365 3861
512 20250318 103100 12823820 3395 3395 3395 3395 0
513 20250318 103000 12823820 3395 3395 3395 3395 0
514 20250318 102900 12823820 3395 3395 3395 3395 0
515 20250318 102800 12823820 3395 3395 3395 3395 0
516 20250318 102700 12823820 3395 3395 3395 3395 0
517 20250318 102600 12823820 3395 3395 3395 3395 0
518 20250318 102500 12823820 3395 3395 3395 3395 0
519 20250318 102400 12823820 3395 3395 3395 3395 10
520 20250318 102300 12789870 3395 3395 3395 3395 1
521 20250318 102200 12786475 3390 3390 3390 3390 40
522 20250318 102100 12650875 3395 3395 3395 3395 0
523 20250318 102000 12650875 3395 3395 3395 3395 0
524 20250318 101900 12650875 3395 3395 3395 3395 8
525 20250318 101800 12623715 3395 3395 3395 3395 0
526 20250318 101700 12623715 3395 3395 3395 3395 0
527 20250318 101600 12623715 3395 3395 3395 3395 0
528 20250318 101500 12623715 3395 3395 3395 3395 1
529 20250318 101400 12620320 3360 3360 3360 3360 0
530 20250318 101300 12620320 3360 3370 3370 3360 1300
531 20250318 101200 8250475 3395 3395 3395 3395 0
532 20250318 101100 8250475 3395 3395 3395 3395 0
533 20250318 101000 8250475 3395 3395 3395 3395 0
534 20250318 100900 8250475 3395 3395 3395 3395 0
535 20250318 100800 8250475 3395 3395 3395 3395 2
536 20250318 100700 8243685 3395 3395 3395 3395 0
537 20250318 100600 8243685 3395 3395 3395 3395 0
538 20250318 100500 8243685 3395 3395 3395 3395 0
539 20250318 100400 8243685 3395 3395 3395 3395 0
540 20250318 100300 8243685 3395 3390 3395 3390 13
541 20250318 100200 8199605 3390 3365 3390 3365 64
542 20250318 100100 7984220 3365 3365 3365 3365 0
543 20250318 100000 7984220 3365 3365 3365 3365 0
544 20250318 095900 7984220 3365 3365 3365 3365 0
545 20250318 095800 7984220 3365 3370 3370 3365 350
546 20250318 095700 6806195 3395 3370 3395 3365 62
547 20250318 095600 6597030 3395 3395 3395 3395 0
548 20250318 095500 6597030 3395 3395 3395 3395 0
549 20250318 095400 6597030 3395 3395 3395 3395 0
550 20250318 095300 6597030 3395 3395 3395 3395 0
551 20250318 095200 6597030 3395 3395 3395 3395 0
552 20250318 095100 6597030 3395 3395 3395 3395 203
553 20250318 095000 5907845 3400 3400 3400 3400 0
554 20250318 094900 5907845 3400 3400 3400 3400 0
555 20250318 094800 5907845 3400 3400 3400 3400 0
556 20250318 094700 5907845 3400 3400 3400 3400 0
557 20250318 094600 5907845 3400 3400 3400 3400 0
558 20250318 094500 5907845 3400 3400 3400 3400 0
559 20250318 094400 5907845 3400 3400 3400 3400 0
560 20250318 094300 5907845 3400 3400 3400 3400 0
561 20250318 094200 5907845 3400 3400 3400 3400 13
562 20250318 094100 5863645 3400 3400 3400 3400 0
563 20250318 094000 5863645 3400 3400 3400 3400 0
564 20250318 093900 5863645 3400 3400 3400 3400 68
565 20250318 093800 5632445 3400 3395 3400 3395 45
566 20250318 093700 5479485 3400 3400 3400 3400 0
567 20250318 093600 5479485 3400 3400 3400 3400 1
568 20250318 093500 5476085 3405 3405 3405 3405 0
569 20250318 093400 5476085 3405 3405 3405 3405 0
570 20250318 093300 5476085 3405 3405 3405 3405 0
571 20250318 093200 5476085 3405 3405 3405 3405 0
572 20250318 093100 5476085 3405 3405 3405 3405 2
573 20250318 093000 5469275 3405 3405 3405 3405 0
574 20250318 092900 5469275 3405 3405 3405 3405 0
575 20250318 092800 5469275 3405 3405 3405 3405 0
576 20250318 092700 5469275 3405 3405 3405 3405 0
577 20250318 092600 5469275 3405 3405 3405 3405 0
578 20250318 092500 5469275 3405 3405 3405 3405 0
579 20250318 092400 5469275 3405 3405 3405 3405 0
580 20250318 092300 5469275 3405 3405 3405 3405 50
581 20250318 092200 5299025 3400 3400 3400 3400 0
582 20250318 092100 5299025 3400 3400 3400 3400 0
583 20250318 092000 5299025 3400 3400 3400 3400 0
584 20250318 091900 5299025 3400 3400 3405 3400 301
585 20250318 091800 4275620 3400 3400 3400 3400 2
586 20250318 091700 4268820 3405 3405 3405 3405 0
587 20250318 091600 4268820 3405 3400 3405 3400 121
588 20250318 091500 3857160 3360 3360 3360 3360 276
589 20250318 091400 2929800 3360 3360 3360 3360 101
590 20250318 091300 2590440 3410 3410 3410 3410 9
591 20250318 091200 2559750 3410 3410 3410 3410 100
592 20250318 091100 2218750 3410 3410 3410 3410 2
593 20250318 091000 2211930 3410 3410 3410 3410 0
594 20250318 090900 2211930 3410 3410 3410 3410 0
595 20250318 090800 2211930 3410 3405 3410 3405 87
596 20250318 090700 1915265 3410 3410 3410 3410 1
597 20250318 090600 1911855 3410 3410 3410 3410 0
598 20250318 090500 1911855 3410 3410 3410 3410 3
599 20250318 090400 1901625 3410 3410 3410 3410 0
600 20250318 090300 1901625 3410 3410 3410 3410 0
601 20250318 090200 1901625 3410 3390 3410 3390 200
602 20250318 090100 1222265 3390 3375 3390 3375 40
603 20250318 090000 1087160 3365 3355 3365 3355 324

1
014130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,12000000,0,41220000000,0.00
20250313,0,12000000,0,40620000000,0.00
20250312,0,12000000,0,40320000000,0.00
20250311,0,12000000,0,40980000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 12000000 0 41220000000 0.00
3 20250313 0 12000000 0 40620000000 0.00
4 20250312 0 12000000 0 40320000000 0.00
5 20250311 0 12000000 0 40980000000 0.00