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
014440/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,165880350,4655,4655,4655,4655,838
20250318,190000,165880350,4655,4655,4655,4655,0
20250318,185900,165880350,4655,4655,4655,4655,0
20250318,185800,165880350,4655,4655,4655,4655,0
20250318,185700,165880350,4655,4655,4655,4655,0
20250318,185600,165880350,4655,4655,4655,4655,0
20250318,185500,165880350,4655,4655,4655,4655,0
20250318,185400,165880350,4655,4655,4655,4655,0
20250318,185300,165880350,4655,4655,4655,4655,0
20250318,185200,165880350,4655,4655,4655,4655,0
20250318,185100,165880350,4655,4655,4655,4655,0
20250318,185000,165880350,4655,4655,4655,4655,0
20250318,184900,165880350,4655,4655,4655,4655,0
20250318,184800,165880350,4655,4655,4655,4655,0
20250318,184700,165880350,4655,4655,4655,4655,0
20250318,184600,165880350,4655,4655,4655,4655,0
20250318,184500,165880350,4655,4655,4655,4655,0
20250318,184400,165880350,4655,4655,4655,4655,0
20250318,184300,165880350,4655,4655,4655,4655,0
20250318,184200,165880350,4655,4655,4655,4655,0
20250318,184100,165880350,4655,4655,4655,4655,0
20250318,184000,165880350,4655,4655,4655,4655,0
20250318,183900,165880350,4655,4655,4655,4655,0
20250318,183800,165880350,4655,4655,4655,4655,0
20250318,183700,165880350,4655,4655,4655,4655,0
20250318,183600,165880350,4655,4655,4655,4655,0
20250318,183500,165880350,4655,4655,4655,4655,0
20250318,183400,165880350,4655,4655,4655,4655,0
20250318,183300,165880350,4655,4655,4655,4655,0
20250318,183200,165880350,4655,4655,4655,4655,0
20250318,183100,165880350,4655,4655,4655,4655,838
20250318,183000,165880350,4655,4655,4655,4655,0
20250318,182900,165880350,4655,4655,4655,4655,0
20250318,182800,165880350,4655,4655,4655,4655,0
20250318,182700,165880350,4655,4655,4655,4655,0
20250318,182600,165880350,4655,4655,4655,4655,0
20250318,182500,165880350,4655,4655,4655,4655,0
20250318,182400,165880350,4655,4655,4655,4655,0
20250318,182300,165880350,4655,4655,4655,4655,0
20250318,182200,165880350,4655,4655,4655,4655,0
20250318,182100,165880350,4655,4655,4655,4655,0
20250318,182000,165880350,4655,4655,4655,4655,0
20250318,181900,165880350,4655,4655,4655,4655,0
20250318,181800,165880350,4655,4655,4655,4655,0
20250318,181700,165880350,4655,4655,4655,4655,0
20250318,181600,165880350,4655,4655,4655,4655,0
20250318,181500,165880350,4655,4655,4655,4655,0
20250318,181400,165880350,4655,4655,4655,4655,0
20250318,181300,165880350,4655,4655,4655,4655,0
20250318,181200,165880350,4655,4655,4655,4655,0
20250318,181100,165880350,4655,4655,4655,4655,0
20250318,181000,165880350,4655,4655,4655,4655,0
20250318,180900,165880350,4655,4655,4655,4655,0
20250318,180800,165880350,4655,4655,4655,4655,0
20250318,180700,165880350,4655,4655,4655,4655,0
20250318,180600,165880350,4655,4655,4655,4655,0
20250318,180500,165880350,4655,4655,4655,4655,0
20250318,180400,165880350,4655,4655,4655,4655,0
20250318,180300,165880350,4655,4655,4655,4655,0
20250318,180200,165880350,4655,4655,4655,4655,0
20250318,180100,165880350,4655,4655,4655,4655,838
20250318,180000,165880350,4655,4655,4655,4655,0
20250318,175900,165880350,4655,4655,4655,4655,0
20250318,175800,165880350,4655,4655,4655,4655,0
20250318,175700,165880350,4655,4655,4655,4655,0
20250318,175600,165880350,4655,4655,4655,4655,0
20250318,175500,165880350,4655,4655,4655,4655,0
20250318,175400,165880350,4655,4655,4655,4655,0
20250318,175300,165880350,4655,4655,4655,4655,0
20250318,175200,165880350,4655,4655,4655,4655,0
20250318,175100,165880350,4655,4655,4655,4655,0
20250318,175000,165880350,4655,4655,4655,4655,0
20250318,174900,165880350,4655,4655,4655,4655,0
20250318,174800,165880350,4655,4655,4655,4655,0
20250318,174700,165880350,4655,4655,4655,4655,0
20250318,174600,165880350,4655,4655,4655,4655,0
20250318,174500,165880350,4655,4655,4655,4655,0
20250318,174400,165880350,4655,4655,4655,4655,0
20250318,174300,165880350,4655,4655,4655,4655,0
20250318,174200,165880350,4655,4655,4655,4655,0
20250318,174100,165880350,4655,4655,4655,4655,0
20250318,174000,165880350,4655,4655,4655,4655,0
20250318,173900,165880350,4655,4655,4655,4655,0
20250318,173800,165880350,4655,4655,4655,4655,0
20250318,173700,165880350,4655,4655,4655,4655,0
20250318,173600,165880350,4655,4655,4655,4655,0
20250318,173500,165880350,4655,4655,4655,4655,0
20250318,173400,165880350,4655,4655,4655,4655,0
20250318,173300,165880350,4655,4655,4655,4655,0
20250318,173200,165880350,4655,4655,4655,4655,0
20250318,173100,165880350,4655,4655,4655,4655,838
20250318,173000,165880350,4655,4655,4655,4655,0
20250318,172900,165880350,4655,4655,4655,4655,0
20250318,172800,165880350,4655,4655,4655,4655,0
20250318,172700,165880350,4655,4655,4655,4655,0
20250318,172600,165880350,4655,4655,4655,4655,0
20250318,172500,165880350,4655,4655,4655,4655,0
20250318,172400,165880350,4655,4655,4655,4655,0
20250318,172300,165880350,4655,4655,4655,4655,0
20250318,172200,165880350,4655,4655,4655,4655,0
20250318,172100,165880350,4655,4655,4655,4655,0
20250318,172000,165880350,4655,4655,4655,4655,0
20250318,171900,165880350,4655,4655,4655,4655,0
20250318,171800,165880350,4655,4655,4655,4655,0
20250318,171700,165880350,4655,4655,4655,4655,0
20250318,171600,165880350,4655,4655,4655,4655,0
20250318,171500,165880350,4655,4655,4655,4655,0
20250318,171400,165880350,4655,4655,4655,4655,0
20250318,171300,165880350,4655,4655,4655,4655,0
20250318,171200,165880350,4655,4655,4655,4655,0
20250318,171100,165880350,4655,4655,4655,4655,0
20250318,171000,165880350,4655,4655,4655,4655,0
20250318,170900,165880350,4655,4655,4655,4655,0
20250318,170800,165880350,4655,4655,4655,4655,0
20250318,170700,165880350,4655,4655,4655,4655,0
20250318,170600,165880350,4655,4655,4655,4655,0
20250318,170500,165880350,4655,4655,4655,4655,0
20250318,170400,165880350,4655,4655,4655,4655,0
20250318,170300,165880350,4655,4655,4655,4655,0
20250318,170200,165880350,4655,4655,4655,4655,0
20250318,170100,165880350,4655,4655,4655,4655,838
20250318,170000,165880350,4655,4655,4655,4655,0
20250318,165900,165880350,4655,4655,4655,4655,0
20250318,165800,165880350,4655,4655,4655,4655,0
20250318,165700,165880350,4655,4655,4655,4655,0
20250318,165600,165880350,4655,4655,4655,4655,0
20250318,165500,165880350,4655,4655,4655,4655,0
20250318,165400,165880350,4655,4655,4655,4655,0
20250318,165300,165880350,4655,4655,4655,4655,0
20250318,165200,165880350,4655,4655,4655,4655,0
20250318,165100,165880350,4655,4655,4655,4655,0
20250318,165000,165880350,4655,4655,4655,4655,0
20250318,164900,165880350,4655,4655,4655,4655,0
20250318,164800,165880350,4655,4655,4655,4655,0
20250318,164700,165880350,4655,4655,4655,4655,0
20250318,164600,165880350,4655,4655,4655,4655,0
20250318,164500,165880350,4655,4655,4655,4655,0
20250318,164400,165880350,4655,4655,4655,4655,0
20250318,164300,165880350,4655,4655,4655,4655,0
20250318,164200,165880350,4655,4655,4655,4655,0
20250318,164100,165880350,4655,4655,4655,4655,0
20250318,164000,165880350,4655,4655,4655,4655,0
20250318,163900,165880350,4655,4655,4655,4655,0
20250318,163800,165880350,4655,4655,4655,4655,0
20250318,163700,165880350,4655,4655,4655,4655,0
20250318,163600,165880350,4655,4655,4655,4655,0
20250318,163500,165880350,4655,4655,4655,4655,0
20250318,163400,165880350,4655,4655,4655,4655,0
20250318,163300,165880350,4655,4655,4655,4655,0
20250318,163200,165880350,4655,4655,4655,4655,0
20250318,163100,165880350,4655,4655,4655,4655,838
20250318,163000,165880350,4655,4655,4655,4655,0
20250318,162900,165880350,4655,4655,4655,4655,0
20250318,162800,165880350,4655,4655,4655,4655,0
20250318,162700,165880350,4655,4655,4655,4655,0
20250318,162600,165880350,4655,4655,4655,4655,0
20250318,162500,165880350,4655,4655,4655,4655,0
20250318,162400,165880350,4655,4655,4655,4655,0
20250318,162300,165880350,4655,4655,4655,4655,0
20250318,162200,165880350,4655,4655,4655,4655,0
20250318,162100,165880350,4655,4655,4655,4655,0
20250318,162000,165880350,4655,4655,4655,4655,0
20250318,161900,165880350,4655,4655,4655,4655,0
20250318,161800,165880350,4655,4655,4655,4655,0
20250318,161700,165880350,4655,4655,4655,4655,0
20250318,161600,165880350,4655,4655,4655,4655,0
20250318,161500,165880350,4655,4655,4655,4655,0
20250318,161400,165880350,4655,4655,4655,4655,0
20250318,161300,165880350,4655,4655,4655,4655,0
20250318,161200,165880350,4655,4655,4655,4655,0
20250318,161100,165880350,4655,4655,4655,4655,0
20250318,161000,165880350,4655,4655,4655,4655,0
20250318,160900,165880350,4655,4655,4655,4655,0
20250318,160800,165880350,4655,4655,4655,4655,0
20250318,160700,165880350,4655,4655,4655,4655,0
20250318,160600,165880350,4655,4655,4655,4655,0
20250318,160500,165880350,4655,4655,4655,4655,0
20250318,160400,165880350,4655,4655,4655,4655,0
20250318,160300,165880350,4655,4655,4655,4655,0
20250318,160200,165880350,4655,4655,4655,4655,0
20250318,160100,165880350,4655,4655,4655,4655,838
20250318,160000,165880350,4655,4655,4655,4655,0
20250318,155900,165880350,4655,4655,4655,4655,0
20250318,155800,165880350,4655,4655,4655,4655,0
20250318,155700,165880350,4655,4655,4655,4655,0
20250318,155600,165880350,4655,4655,4655,4655,0
20250318,155500,165880350,4655,4655,4655,4655,0
20250318,155400,165880350,4655,4655,4655,4655,0
20250318,155300,165880350,4655,4655,4655,4655,0
20250318,155200,165880350,4655,4655,4655,4655,0
20250318,155100,165880350,4655,4655,4655,4655,0
20250318,155000,165880350,4655,4655,4655,4655,0
20250318,154900,165880350,4655,4655,4655,4655,0
20250318,154800,165880350,4655,4655,4655,4655,0
20250318,154700,165880350,4655,4655,4655,4655,0
20250318,154600,165880350,4655,4655,4655,4655,0
20250318,154500,165880350,4655,4655,4655,4655,0
20250318,154400,165880350,4655,4655,4655,4655,0
20250318,154300,165880350,4655,4655,4655,4655,0
20250318,154200,165880350,4655,4655,4655,4655,0
20250318,154100,165880350,4655,4655,4655,4655,0
20250318,154000,165880350,4655,4655,4655,4655,0
20250318,153900,165880350,4655,4655,4655,4655,0
20250318,153800,165880350,4655,4655,4655,4655,0
20250318,153700,165880350,4655,4655,4655,4655,0
20250318,153600,165880350,4655,4655,4655,4655,0
20250318,153500,165880350,4655,4655,4655,4655,0
20250318,153400,165880350,4655,4655,4655,4655,0
20250318,153300,165880350,4655,4655,4655,4655,0
20250318,153200,165880350,4655,4655,4655,4655,0
20250318,153100,165880350,4655,4655,4655,4655,838
20250318,153000,165880350,4655,4655,4655,4655,838
20250318,152900,161979460,4660,4660,4660,4660,0
20250318,152800,161979460,4660,4660,4660,4660,0
20250318,152700,161979460,4660,4660,4660,4660,0
20250318,152600,161979460,4660,4660,4660,4660,0
20250318,152500,161979460,4660,4660,4660,4660,0
20250318,152400,161979460,4660,4660,4660,4660,0
20250318,152300,161979460,4660,4660,4660,4660,0
20250318,152200,161979460,4660,4660,4660,4660,0
20250318,152100,161979460,4660,4660,4660,4660,0
20250318,152000,161979460,4660,4660,4660,4660,0
20250318,151900,161979460,4660,4670,4680,4660,57
20250318,151800,161713520,4670,4670,4670,4670,1
20250318,151700,161708850,4675,4680,4680,4675,352
20250318,151600,160063150,4675,4680,4680,4675,2
20250318,151500,160053795,4680,4675,4680,4675,155
20250318,151400,159328420,4675,4675,4675,4675,0
20250318,151300,159328420,4675,4675,4675,4675,0
20250318,151200,159328420,4675,4675,4675,4675,11
20250318,151100,159276995,4675,4675,4675,4675,6
20250318,151000,159248945,4680,4680,4680,4680,1
20250318,150900,159244265,4680,4680,4680,4680,0
20250318,150800,159244265,4680,4675,4680,4675,300
20250318,150700,157841225,4670,4655,4670,4655,2807
20250318,150600,144747165,4655,4655,4665,4655,3
20250318,150500,144733190,4660,4660,4660,4660,0
20250318,150400,144733190,4660,4670,4670,4660,767
20250318,150300,141156830,4670,4670,4670,4670,0
20250318,150200,141156830,4670,4670,4670,4670,0
20250318,150100,141156830,4670,4670,4670,4670,0
20250318,150000,141156830,4670,4670,4670,4670,92
20250318,145900,140727190,4670,4670,4670,4670,0
20250318,145800,140727190,4670,4670,4670,4670,0
20250318,145700,140727190,4670,4670,4670,4670,0
20250318,145600,140727190,4670,4670,4670,4670,0
20250318,145500,140727190,4670,4667,4670,4667,300
20250318,145400,139326790,4665,4665,4665,4665,2
20250318,145300,139317460,4665,4665,4665,4665,0
20250318,145200,139317460,4665,4665,4665,4665,0
20250318,145100,139317460,4665,4665,4665,4665,0
20250318,145000,139317460,4665,4665,4665,4665,0
20250318,144900,139317460,4665,4665,4665,4665,3
20250318,144800,139303465,4670,4670,4670,4670,1
20250318,144700,139298795,4665,4665,4665,4665,1
20250318,144600,139294130,4670,4670,4670,4670,0
20250318,144500,139294130,4670,4670,4670,4670,1
20250318,144400,139289460,4670,4670,4670,4670,0
20250318,144300,139289460,4670,4670,4670,4670,0
20250318,144200,139289460,4670,4670,4670,4670,0
20250318,144100,139289460,4670,4670,4670,4670,360
20250318,144000,137608260,4670,4670,4670,4670,9
20250318,143900,137566230,4670,4670,4670,4670,0
20250318,143800,137566230,4670,4665,4670,4665,2
20250318,143700,137556895,4670,4670,4670,4670,0
20250318,143600,137556895,4670,4670,4670,4670,1
20250318,143500,137552225,4665,4665,4665,4665,0
20250318,143400,137552225,4665,4665,4665,4665,34
20250318,143300,137393615,4670,4670,4670,4665,4
20250318,143200,137374940,4670,4670,4670,4670,4
20250318,143100,137356260,4670,4665,4670,4665,3
20250318,143000,137342255,4670,4670,4670,4670,1
20250318,142900,137337585,4665,4665,4665,4665,0
20250318,142800,137337585,4665,4665,4665,4665,1
20250318,142700,137332920,4665,4665,4665,4665,1
20250318,142600,137328255,4665,4665,4665,4665,450
20250318,142500,135229005,4665,4670,4670,4665,1984
20250318,142400,125963730,4675,4675,4675,4675,1453
20250318,142300,119170955,4675,4680,4680,4675,37
20250318,142200,118997800,4680,4680,4680,4680,0
20250318,142100,118997800,4680,4680,4680,4680,0
20250318,142000,118997800,4680,4680,4680,4680,0
20250318,141900,118997800,4680,4680,4680,4680,0
20250318,141800,118997800,4680,4680,4680,4680,0
20250318,141700,118997800,4680,4680,4680,4680,0
20250318,141600,118997800,4680,4680,4680,4680,0
20250318,141500,118997800,4680,4680,4680,4680,0
20250318,141400,118997800,4680,4680,4680,4680,0
20250318,141300,118997800,4680,4680,4680,4680,0
20250318,141200,118997800,4680,4680,4680,4680,0
20250318,141100,118997800,4680,4680,4680,4680,0
20250318,141000,118997800,4680,4680,4680,4680,1079
20250318,140900,113948080,4680,4680,4680,4680,0
20250318,140800,113948080,4680,4680,4680,4680,0
20250318,140700,113948080,4680,4680,4680,4680,200
20250318,140600,113012080,4680,4680,4680,4680,0
20250318,140500,113012080,4680,4680,4680,4680,0
20250318,140400,113012080,4680,4680,4680,4680,0
20250318,140300,113012080,4680,4680,4680,4680,0
20250318,140200,113012080,4680,4680,4680,4680,0
20250318,140100,113012080,4680,4680,4680,4680,0
20250318,140000,113012080,4680,4680,4680,4680,0
20250318,135900,113012080,4680,4680,4680,4680,0
20250318,135800,113012080,4680,4680,4680,4680,0
20250318,135700,113012080,4680,4680,4680,4680,0
20250318,135600,113012080,4680,4680,4680,4680,0
20250318,135500,113012080,4680,4680,4680,4680,0
20250318,135400,113012080,4680,4680,4680,4680,30
20250318,135300,112871680,4680,4680,4680,4680,0
20250318,135200,112871680,4680,4680,4680,4680,0
20250318,135100,112871680,4680,4680,4680,4680,0
20250318,135000,112871680,4680,4680,4680,4680,0
20250318,134900,112871680,4680,4680,4680,4680,0
20250318,134800,112871680,4680,4680,4680,4680,0
20250318,134700,112871680,4680,4680,4680,4680,0
20250318,134600,112871680,4680,4680,4680,4680,0
20250318,134500,112871680,4680,4680,4680,4680,0
20250318,134400,112871680,4680,4680,4680,4680,0
20250318,134300,112871680,4680,4680,4680,4680,0
20250318,134200,112871680,4680,4680,4680,4680,0
20250318,134100,112871680,4680,4680,4680,4680,0
20250318,134000,112871680,4680,4690,4690,4680,1555
20250318,133900,105578740,4690,4690,4690,4690,0
20250318,133800,105578740,4690,4690,4690,4690,1
20250318,133700,105574050,4695,4695,4695,4695,2
20250318,133600,105564660,4690,4690,4690,4690,0
20250318,133500,105564660,4690,4690,4690,4690,0
20250318,133400,105564660,4690,4690,4690,4690,0
20250318,133300,105564660,4690,4690,4690,4690,0
20250318,133200,105564660,4690,4690,4690,4690,200
20250318,133100,104626660,4690,4690,4690,4690,0
20250318,133000,104626660,4690,4690,4690,4690,0
20250318,132900,104626660,4690,4690,4690,4690,0
20250318,132800,104626660,4690,4690,4690,4690,0
20250318,132700,104626660,4690,4690,4690,4690,0
20250318,132600,104626660,4690,4690,4690,4690,0
20250318,132500,104626660,4690,4690,4690,4690,0
20250318,132400,104626660,4690,4690,4690,4690,0
20250318,132300,104626660,4690,4690,4690,4690,0
20250318,132200,104626660,4690,4690,4690,4690,0
20250318,132100,104626660,4690,4690,4690,4690,0
20250318,132000,104626660,4690,4690,4690,4690,1002
20250318,131900,99927280,4695,4695,4695,4695,0
20250318,131800,99927280,4695,4695,4695,4695,226
20250318,131700,98866210,4720,4720,4720,4720,0
20250318,131600,98866210,4720,4720,4720,4720,0
20250318,131500,98866210,4720,4720,4720,4720,0
20250318,131400,98866210,4720,4720,4720,4720,0
20250318,131300,98866210,4720,4720,4720,4720,0
20250318,131200,98866210,4720,4720,4720,4720,0
20250318,131100,98866210,4720,4720,4720,4720,0
20250318,131000,98866210,4720,4720,4720,4720,0
20250318,130900,98866210,4720,4720,4720,4720,0
20250318,130800,98866210,4720,4720,4720,4720,0
20250318,130700,98866210,4720,4720,4720,4720,0
20250318,130600,98866210,4720,4720,4720,4720,0
20250318,130500,98866210,4720,4720,4720,4720,0
20250318,130400,98866210,4720,4720,4720,4720,0
20250318,130300,98866210,4720,4720,4720,4720,0
20250318,130200,98866210,4720,4720,4720,4720,0
20250318,130100,98866210,4720,4720,4720,4720,0
20250318,130000,98866210,4720,4720,4720,4720,0
20250318,125900,98866210,4720,4720,4720,4720,969
20250318,125800,94292530,4720,4720,4720,4720,0
20250318,125700,94292530,4720,4720,4720,4720,345
20250318,125600,92664130,4700,4700,4700,4700,0
20250318,125500,92664130,4700,4700,4700,4700,0
20250318,125400,92664130,4700,4700,4700,4700,689
20250318,125300,89425830,4725,4725,4725,4725,2
20250318,125200,89416380,4700,4720,4720,4700,130
20250318,125100,88802905,4720,4720,4720,4720,286
20250318,125000,87452985,4720,4720,4720,4720,0
20250318,124900,87452985,4720,4720,4720,4720,0
20250318,124800,87452985,4720,4720,4720,4720,0
20250318,124700,87452985,4720,4720,4720,4720,23
20250318,124600,87344425,4720,4720,4720,4720,0
20250318,124500,87344425,4720,4720,4720,4720,0
20250318,124400,87344425,4720,4720,4720,4720,2
20250318,124300,87334985,4715,4715,4715,4715,2
20250318,124200,87325555,4715,4715,4715,4715,200
20250318,124100,86382555,4715,4715,4715,4715,0
20250318,124000,86382555,4715,4715,4715,4715,1
20250318,123900,86377840,4700,4700,4700,4700,0
20250318,123800,86377840,4700,4700,4700,4700,7
20250318,123700,86344940,4690,4690,4690,4690,0
20250318,123600,86344940,4690,4690,4690,4690,0
20250318,123500,86344940,4690,4690,4690,4690,0
20250318,123400,86344940,4690,4690,4690,4690,0
20250318,123300,86344940,4690,4690,4690,4690,0
20250318,123200,86344940,4690,4690,4690,4690,0
20250318,123100,86344940,4690,4690,4690,4690,0
20250318,123000,86344940,4690,4690,4690,4690,0
20250318,122900,86344940,4690,4690,4690,4690,0
20250318,122800,86344940,4690,4700,4700,4690,55
20250318,122700,86086450,4700,4700,4700,4700,0
20250318,122600,86086450,4700,4700,4700,4700,50
20250318,122500,85851450,4700,4700,4700,4700,0
20250318,122400,85851450,4700,4700,4700,4700,1000
20250318,122300,81151450,4700,4700,4700,4700,0
20250318,122200,81151450,4700,4700,4700,4700,50
20250318,122100,80916450,4700,4700,4700,4700,0
20250318,122000,80916450,4700,4700,4700,4700,0
20250318,121900,80916450,4700,4710,4710,4700,371
20250318,121800,79169750,4715,4715,4715,4715,0
20250318,121700,79169750,4715,4715,4715,4715,0
20250318,121600,79169750,4715,4715,4715,4715,0
20250318,121500,79169750,4715,4715,4715,4715,0
20250318,121400,79169750,4715,4715,4715,4715,0
20250318,121300,79169750,4715,4715,4715,4715,501
20250318,121200,76807535,4700,4700,4700,4700,0
20250318,121100,76807535,4700,4700,4700,4700,0
20250318,121000,76807535,4700,4700,4700,4700,0
20250318,120900,76807535,4700,4700,4700,4700,0
20250318,120800,76807535,4700,4700,4700,4700,0
20250318,120700,76807535,4700,4700,4700,4700,0
20250318,120600,76807535,4700,4700,4700,4700,0
20250318,120500,76807535,4700,4700,4700,4700,1
20250318,120400,76802835,4710,4710,4710,4710,600
20250318,120300,73976835,4710,4710,4710,4710,0
20250318,120200,73976835,4710,4710,4710,4710,5
20250318,120100,73953285,4710,4710,4710,4710,10
20250318,120000,73906185,4710,4700,4710,4700,433
20250318,115900,71870755,4680,4680,4680,4680,0
20250318,115800,71870755,4680,4680,4680,4680,0
20250318,115700,71870755,4680,4680,4680,4680,0
20250318,115600,71870755,4680,4680,4680,4680,0
20250318,115500,71870755,4680,4680,4680,4680,0
20250318,115400,71870755,4680,4680,4680,4680,0
20250318,115300,71870755,4680,4680,4680,4680,0
20250318,115200,71870755,4680,4680,4680,4680,0
20250318,115100,71870755,4680,4680,4680,4680,0
20250318,115000,71870755,4680,4680,4680,4680,0
20250318,114900,71870755,4680,4680,4680,4680,0
20250318,114800,71870755,4680,4680,4680,4680,0
20250318,114700,71870755,4680,4680,4680,4680,0
20250318,114600,71870755,4680,4680,4680,4680,0
20250318,114500,71870755,4680,4680,4680,4680,0
20250318,114400,71870755,4680,4680,4680,4680,0
20250318,114300,71870755,4680,4680,4680,4680,0
20250318,114200,71870755,4680,4680,4680,4680,0
20250318,114100,71870755,4680,4680,4680,4680,0
20250318,114000,71870755,4680,4680,4680,4680,0
20250318,113900,71870755,4680,4680,4680,4680,0
20250318,113800,71870755,4680,4680,4680,4680,0
20250318,113700,71870755,4680,4680,4680,4680,0
20250318,113600,71870755,4680,4680,4680,4680,0
20250318,113500,71870755,4680,4680,4680,4680,0
20250318,113400,71870755,4680,4680,4680,4680,248
20250318,113300,70710115,4700,4700,4700,4700,0
20250318,113200,70710115,4700,4700,4700,4700,0
20250318,113100,70710115,4700,4700,4700,4700,1
20250318,113000,70705415,4680,4680,4680,4680,0
20250318,112900,70705415,4680,4680,4680,4680,0
20250318,112800,70705415,4680,4680,4680,4680,0
20250318,112700,70705415,4680,4680,4680,4680,0
20250318,112600,70705415,4680,4680,4680,4680,0
20250318,112500,70705415,4680,4680,4680,4680,0
20250318,112400,70705415,4680,4680,4680,4680,0
20250318,112300,70705415,4680,4680,4680,4680,0
20250318,112200,70705415,4680,4680,4680,4680,0
20250318,112100,70705415,4680,4680,4680,4680,0
20250318,112000,70705415,4680,4680,4680,4680,0
20250318,111900,70705415,4680,4680,4680,4680,0
20250318,111800,70705415,4680,4680,4680,4680,0
20250318,111700,70705415,4680,4680,4680,4680,20
20250318,111600,70611815,4680,4680,4680,4680,10
20250318,111500,70565015,4690,4690,4690,4690,280
20250318,111400,69251815,4705,4705,4705,4705,0
20250318,111300,69251815,4705,4705,4705,4705,0
20250318,111200,69251815,4705,4705,4705,4705,0
20250318,111100,69251815,4705,4705,4705,4705,0
20250318,111000,69251815,4705,4705,4705,4705,0
20250318,110900,69251815,4705,4705,4705,4705,0
20250318,110800,69251815,4705,4705,4705,4705,0
20250318,110700,69251815,4705,4705,4705,4705,0
20250318,110600,69251815,4705,4705,4705,4705,0
20250318,110500,69251815,4705,4705,4705,4705,0
20250318,110400,69251815,4705,4705,4705,4705,0
20250318,110300,69251815,4705,4705,4705,4705,0
20250318,110200,69251815,4705,4705,4705,4705,0
20250318,110100,69251815,4705,4705,4705,4705,0
20250318,110000,69251815,4705,4705,4705,4705,0
20250318,105900,69251815,4705,4705,4705,4705,0
20250318,105800,69251815,4705,4705,4705,4705,0
20250318,105700,69251815,4705,4705,4705,4705,0
20250318,105600,69251815,4705,4705,4705,4705,1
20250318,105500,69247110,4700,4685,4700,4680,492
20250318,105400,66942990,4700,4700,4700,4700,0
20250318,105300,66942990,4700,4700,4700,4700,0
20250318,105200,66942990,4700,4700,4700,4700,0
20250318,105100,66942990,4700,4695,4700,4695,501
20250318,105000,64588835,4675,4675,4675,4675,335
20250318,104900,63022710,4695,4695,4695,4695,0
20250318,104800,63022710,4695,4695,4695,4695,0
20250318,104700,63022710,4695,4695,4695,4695,0
20250318,104600,63022710,4695,4695,4695,4695,0
20250318,104500,63022710,4695,4690,4695,4690,2
20250318,104400,63013325,4680,4680,4680,4680,71
20250318,104300,62681045,4695,4695,4695,4695,10
20250318,104200,62634095,4695,4685,4695,4685,7
20250318,104100,62601290,4695,4695,4695,4695,0
20250318,104000,62601290,4695,4695,4695,4695,0
20250318,103900,62601290,4695,4690,4695,4690,12
20250318,103800,62545005,4690,4690,4690,4690,0
20250318,103700,62545005,4690,4690,4690,4690,0
20250318,103600,62545005,4690,4690,4690,4690,0
20250318,103500,62545005,4690,4700,4700,4690,1415
20250318,103400,55898400,4700,4700,4700,4700,0
20250318,103300,55898400,4700,4700,4700,4700,6
20250318,103200,55870200,4715,4715,4715,4715,0
20250318,103100,55870200,4715,4715,4715,4715,0
20250318,103000,55870200,4715,4715,4715,4715,0
20250318,102900,55870200,4715,4715,4715,4715,0
20250318,102800,55870200,4715,4710,4715,4710,1122
20250318,102700,50585575,4715,4715,4715,4715,0
20250318,102600,50585575,4715,4715,4715,4715,0
20250318,102500,50585575,4715,4715,4715,4715,0
20250318,102400,50585575,4715,4715,4715,4715,0
20250318,102300,50585575,4715,4715,4715,4715,0
20250318,102200,50585575,4715,4715,4715,4715,0
20250318,102100,50585575,4715,4715,4715,4715,1
20250318,102000,50580860,4700,4700,4700,4700,0
20250318,101900,50580860,4700,4700,4700,4700,1255
20250318,101800,44682360,4715,4715,4715,4715,0
20250318,101700,44682360,4715,4715,4715,4715,10
20250318,101600,44635210,4700,4715,4715,4700,3
20250318,101500,44621080,4700,4700,4700,4700,0
20250318,101400,44621080,4700,4700,4700,4700,0
20250318,101300,44621080,4700,4700,4700,4700,0
20250318,101200,44621080,4700,4700,4700,4700,0
20250318,101100,44621080,4700,4700,4700,4700,0
20250318,101000,44621080,4700,4705,4705,4700,3
20250318,100900,44606970,4710,4710,4710,4710,0
20250318,100800,44606970,4710,4710,4710,4710,100
20250318,100700,44135970,4715,4715,4715,4715,0
20250318,100600,44135970,4715,4715,4715,4715,0
20250318,100500,44135970,4715,4715,4715,4715,0
20250318,100400,44135970,4715,4715,4715,4715,1
20250318,100300,44131255,4705,4710,4710,4705,4
20250318,100200,44112430,4720,4720,4720,4720,0
20250318,100100,44112430,4720,4720,4720,4720,0
20250318,100000,44112430,4720,4720,4720,4720,0
20250318,095900,44112430,4720,4715,4720,4715,1084
20250318,095800,39000980,4715,4715,4715,4715,0
20250318,095700,39000980,4715,4715,4715,4715,0
20250318,095600,39000980,4715,4715,4715,4715,0
20250318,095500,39000980,4715,4715,4720,4715,101
20250318,095400,38524395,4720,4720,4720,4720,0
20250318,095300,38524395,4720,4715,4720,4715,10
20250318,095200,38477220,4710,4710,4710,4710,0
20250318,095100,38477220,4710,4710,4710,4710,66
20250318,095000,38166360,4710,4710,4710,4710,0
20250318,094900,38166360,4710,4710,4710,4710,0
20250318,094800,38166360,4710,4710,4710,4710,0
20250318,094700,38166360,4710,4710,4710,4710,0
20250318,094600,38166360,4710,4710,4710,4710,0
20250318,094500,38166360,4710,4710,4710,4710,0
20250318,094400,38166360,4710,4710,4710,4710,0
20250318,094300,38166360,4710,4705,4710,4705,44
20250318,094200,37959335,4700,4700,4700,4700,0
20250318,094100,37959335,4700,4700,4700,4700,0
20250318,094000,37959335,4700,4700,4700,4700,0
20250318,093900,37959335,4700,4700,4700,4700,0
20250318,093800,37959335,4700,4700,4700,4700,0
20250318,093700,37959335,4700,4700,4700,4700,0
20250318,093600,37959335,4700,4705,4705,4700,670
20250318,093500,34807505,4705,4705,4705,4705,0
20250318,093400,34807505,4705,4705,4705,4705,18
20250318,093300,34722815,4740,4740,4740,4740,0
20250318,093200,34722815,4740,4700,4740,4700,588
20250318,093100,31956580,4695,4695,4695,4695,0
20250318,093000,31956580,4695,4695,4695,4695,31
20250318,092900,31811035,4695,4700,4700,4695,500
20250318,092800,29463530,4690,4690,4690,4690,0
20250318,092700,29463530,4690,4690,4690,4690,0
20250318,092600,29463530,4690,4695,4695,4690,28
20250318,092500,29332160,4685,4685,4685,4685,0
20250318,092400,29332160,4685,4685,4685,4685,2
20250318,092300,29322790,4740,4705,4740,4680,143
20250318,092200,28648085,4680,4680,4680,4680,144
20250318,092100,27974165,4680,4680,4680,4680,1
20250318,092000,27969485,4675,4675,4675,4675,0
20250318,091900,27969485,4675,4680,4680,4675,840
20250318,091800,24041690,4720,4720,4720,4720,0
20250318,091700,24041690,4720,4685,4720,4685,715
20250318,091600,20691740,4685,4685,4685,4685,0
20250318,091500,20691740,4685,4685,4685,4685,0
20250318,091400,20691740,4685,4685,4685,4685,100
20250318,091300,20223240,4680,4680,4680,4680,22
20250318,091200,20120280,4680,4750,4750,4680,334
20250318,091100,18557090,4705,4705,4705,4705,0
20250318,091000,18557090,4705,4705,4705,4705,370
20250318,090900,16816240,4680,4680,4680,4680,299
20250318,090800,15416920,4680,4690,4690,4680,392
20250318,090700,13579585,4690,4725,4725,4690,2
20250318,090600,13570170,4700,4700,4700,4700,310
20250318,090500,12113170,4710,4730,4730,4710,1755
20250318,090400,3823080,4730,4730,4730,4730,0
20250318,090300,3823080,4730,4745,4745,4730,564
20250318,090200,1150530,4730,4730,4730,4730,0
20250318,090100,1150530,4730,4730,4730,4730,0
20250318,090000,1150530,4730,4800,4800,4730,240
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 165880350 4655 4655 4655 4655 838
3 20250318 190000 165880350 4655 4655 4655 4655 0
4 20250318 185900 165880350 4655 4655 4655 4655 0
5 20250318 185800 165880350 4655 4655 4655 4655 0
6 20250318 185700 165880350 4655 4655 4655 4655 0
7 20250318 185600 165880350 4655 4655 4655 4655 0
8 20250318 185500 165880350 4655 4655 4655 4655 0
9 20250318 185400 165880350 4655 4655 4655 4655 0
10 20250318 185300 165880350 4655 4655 4655 4655 0
11 20250318 185200 165880350 4655 4655 4655 4655 0
12 20250318 185100 165880350 4655 4655 4655 4655 0
13 20250318 185000 165880350 4655 4655 4655 4655 0
14 20250318 184900 165880350 4655 4655 4655 4655 0
15 20250318 184800 165880350 4655 4655 4655 4655 0
16 20250318 184700 165880350 4655 4655 4655 4655 0
17 20250318 184600 165880350 4655 4655 4655 4655 0
18 20250318 184500 165880350 4655 4655 4655 4655 0
19 20250318 184400 165880350 4655 4655 4655 4655 0
20 20250318 184300 165880350 4655 4655 4655 4655 0
21 20250318 184200 165880350 4655 4655 4655 4655 0
22 20250318 184100 165880350 4655 4655 4655 4655 0
23 20250318 184000 165880350 4655 4655 4655 4655 0
24 20250318 183900 165880350 4655 4655 4655 4655 0
25 20250318 183800 165880350 4655 4655 4655 4655 0
26 20250318 183700 165880350 4655 4655 4655 4655 0
27 20250318 183600 165880350 4655 4655 4655 4655 0
28 20250318 183500 165880350 4655 4655 4655 4655 0
29 20250318 183400 165880350 4655 4655 4655 4655 0
30 20250318 183300 165880350 4655 4655 4655 4655 0
31 20250318 183200 165880350 4655 4655 4655 4655 0
32 20250318 183100 165880350 4655 4655 4655 4655 838
33 20250318 183000 165880350 4655 4655 4655 4655 0
34 20250318 182900 165880350 4655 4655 4655 4655 0
35 20250318 182800 165880350 4655 4655 4655 4655 0
36 20250318 182700 165880350 4655 4655 4655 4655 0
37 20250318 182600 165880350 4655 4655 4655 4655 0
38 20250318 182500 165880350 4655 4655 4655 4655 0
39 20250318 182400 165880350 4655 4655 4655 4655 0
40 20250318 182300 165880350 4655 4655 4655 4655 0
41 20250318 182200 165880350 4655 4655 4655 4655 0
42 20250318 182100 165880350 4655 4655 4655 4655 0
43 20250318 182000 165880350 4655 4655 4655 4655 0
44 20250318 181900 165880350 4655 4655 4655 4655 0
45 20250318 181800 165880350 4655 4655 4655 4655 0
46 20250318 181700 165880350 4655 4655 4655 4655 0
47 20250318 181600 165880350 4655 4655 4655 4655 0
48 20250318 181500 165880350 4655 4655 4655 4655 0
49 20250318 181400 165880350 4655 4655 4655 4655 0
50 20250318 181300 165880350 4655 4655 4655 4655 0
51 20250318 181200 165880350 4655 4655 4655 4655 0
52 20250318 181100 165880350 4655 4655 4655 4655 0
53 20250318 181000 165880350 4655 4655 4655 4655 0
54 20250318 180900 165880350 4655 4655 4655 4655 0
55 20250318 180800 165880350 4655 4655 4655 4655 0
56 20250318 180700 165880350 4655 4655 4655 4655 0
57 20250318 180600 165880350 4655 4655 4655 4655 0
58 20250318 180500 165880350 4655 4655 4655 4655 0
59 20250318 180400 165880350 4655 4655 4655 4655 0
60 20250318 180300 165880350 4655 4655 4655 4655 0
61 20250318 180200 165880350 4655 4655 4655 4655 0
62 20250318 180100 165880350 4655 4655 4655 4655 838
63 20250318 180000 165880350 4655 4655 4655 4655 0
64 20250318 175900 165880350 4655 4655 4655 4655 0
65 20250318 175800 165880350 4655 4655 4655 4655 0
66 20250318 175700 165880350 4655 4655 4655 4655 0
67 20250318 175600 165880350 4655 4655 4655 4655 0
68 20250318 175500 165880350 4655 4655 4655 4655 0
69 20250318 175400 165880350 4655 4655 4655 4655 0
70 20250318 175300 165880350 4655 4655 4655 4655 0
71 20250318 175200 165880350 4655 4655 4655 4655 0
72 20250318 175100 165880350 4655 4655 4655 4655 0
73 20250318 175000 165880350 4655 4655 4655 4655 0
74 20250318 174900 165880350 4655 4655 4655 4655 0
75 20250318 174800 165880350 4655 4655 4655 4655 0
76 20250318 174700 165880350 4655 4655 4655 4655 0
77 20250318 174600 165880350 4655 4655 4655 4655 0
78 20250318 174500 165880350 4655 4655 4655 4655 0
79 20250318 174400 165880350 4655 4655 4655 4655 0
80 20250318 174300 165880350 4655 4655 4655 4655 0
81 20250318 174200 165880350 4655 4655 4655 4655 0
82 20250318 174100 165880350 4655 4655 4655 4655 0
83 20250318 174000 165880350 4655 4655 4655 4655 0
84 20250318 173900 165880350 4655 4655 4655 4655 0
85 20250318 173800 165880350 4655 4655 4655 4655 0
86 20250318 173700 165880350 4655 4655 4655 4655 0
87 20250318 173600 165880350 4655 4655 4655 4655 0
88 20250318 173500 165880350 4655 4655 4655 4655 0
89 20250318 173400 165880350 4655 4655 4655 4655 0
90 20250318 173300 165880350 4655 4655 4655 4655 0
91 20250318 173200 165880350 4655 4655 4655 4655 0
92 20250318 173100 165880350 4655 4655 4655 4655 838
93 20250318 173000 165880350 4655 4655 4655 4655 0
94 20250318 172900 165880350 4655 4655 4655 4655 0
95 20250318 172800 165880350 4655 4655 4655 4655 0
96 20250318 172700 165880350 4655 4655 4655 4655 0
97 20250318 172600 165880350 4655 4655 4655 4655 0
98 20250318 172500 165880350 4655 4655 4655 4655 0
99 20250318 172400 165880350 4655 4655 4655 4655 0
100 20250318 172300 165880350 4655 4655 4655 4655 0
101 20250318 172200 165880350 4655 4655 4655 4655 0
102 20250318 172100 165880350 4655 4655 4655 4655 0
103 20250318 172000 165880350 4655 4655 4655 4655 0
104 20250318 171900 165880350 4655 4655 4655 4655 0
105 20250318 171800 165880350 4655 4655 4655 4655 0
106 20250318 171700 165880350 4655 4655 4655 4655 0
107 20250318 171600 165880350 4655 4655 4655 4655 0
108 20250318 171500 165880350 4655 4655 4655 4655 0
109 20250318 171400 165880350 4655 4655 4655 4655 0
110 20250318 171300 165880350 4655 4655 4655 4655 0
111 20250318 171200 165880350 4655 4655 4655 4655 0
112 20250318 171100 165880350 4655 4655 4655 4655 0
113 20250318 171000 165880350 4655 4655 4655 4655 0
114 20250318 170900 165880350 4655 4655 4655 4655 0
115 20250318 170800 165880350 4655 4655 4655 4655 0
116 20250318 170700 165880350 4655 4655 4655 4655 0
117 20250318 170600 165880350 4655 4655 4655 4655 0
118 20250318 170500 165880350 4655 4655 4655 4655 0
119 20250318 170400 165880350 4655 4655 4655 4655 0
120 20250318 170300 165880350 4655 4655 4655 4655 0
121 20250318 170200 165880350 4655 4655 4655 4655 0
122 20250318 170100 165880350 4655 4655 4655 4655 838
123 20250318 170000 165880350 4655 4655 4655 4655 0
124 20250318 165900 165880350 4655 4655 4655 4655 0
125 20250318 165800 165880350 4655 4655 4655 4655 0
126 20250318 165700 165880350 4655 4655 4655 4655 0
127 20250318 165600 165880350 4655 4655 4655 4655 0
128 20250318 165500 165880350 4655 4655 4655 4655 0
129 20250318 165400 165880350 4655 4655 4655 4655 0
130 20250318 165300 165880350 4655 4655 4655 4655 0
131 20250318 165200 165880350 4655 4655 4655 4655 0
132 20250318 165100 165880350 4655 4655 4655 4655 0
133 20250318 165000 165880350 4655 4655 4655 4655 0
134 20250318 164900 165880350 4655 4655 4655 4655 0
135 20250318 164800 165880350 4655 4655 4655 4655 0
136 20250318 164700 165880350 4655 4655 4655 4655 0
137 20250318 164600 165880350 4655 4655 4655 4655 0
138 20250318 164500 165880350 4655 4655 4655 4655 0
139 20250318 164400 165880350 4655 4655 4655 4655 0
140 20250318 164300 165880350 4655 4655 4655 4655 0
141 20250318 164200 165880350 4655 4655 4655 4655 0
142 20250318 164100 165880350 4655 4655 4655 4655 0
143 20250318 164000 165880350 4655 4655 4655 4655 0
144 20250318 163900 165880350 4655 4655 4655 4655 0
145 20250318 163800 165880350 4655 4655 4655 4655 0
146 20250318 163700 165880350 4655 4655 4655 4655 0
147 20250318 163600 165880350 4655 4655 4655 4655 0
148 20250318 163500 165880350 4655 4655 4655 4655 0
149 20250318 163400 165880350 4655 4655 4655 4655 0
150 20250318 163300 165880350 4655 4655 4655 4655 0
151 20250318 163200 165880350 4655 4655 4655 4655 0
152 20250318 163100 165880350 4655 4655 4655 4655 838
153 20250318 163000 165880350 4655 4655 4655 4655 0
154 20250318 162900 165880350 4655 4655 4655 4655 0
155 20250318 162800 165880350 4655 4655 4655 4655 0
156 20250318 162700 165880350 4655 4655 4655 4655 0
157 20250318 162600 165880350 4655 4655 4655 4655 0
158 20250318 162500 165880350 4655 4655 4655 4655 0
159 20250318 162400 165880350 4655 4655 4655 4655 0
160 20250318 162300 165880350 4655 4655 4655 4655 0
161 20250318 162200 165880350 4655 4655 4655 4655 0
162 20250318 162100 165880350 4655 4655 4655 4655 0
163 20250318 162000 165880350 4655 4655 4655 4655 0
164 20250318 161900 165880350 4655 4655 4655 4655 0
165 20250318 161800 165880350 4655 4655 4655 4655 0
166 20250318 161700 165880350 4655 4655 4655 4655 0
167 20250318 161600 165880350 4655 4655 4655 4655 0
168 20250318 161500 165880350 4655 4655 4655 4655 0
169 20250318 161400 165880350 4655 4655 4655 4655 0
170 20250318 161300 165880350 4655 4655 4655 4655 0
171 20250318 161200 165880350 4655 4655 4655 4655 0
172 20250318 161100 165880350 4655 4655 4655 4655 0
173 20250318 161000 165880350 4655 4655 4655 4655 0
174 20250318 160900 165880350 4655 4655 4655 4655 0
175 20250318 160800 165880350 4655 4655 4655 4655 0
176 20250318 160700 165880350 4655 4655 4655 4655 0
177 20250318 160600 165880350 4655 4655 4655 4655 0
178 20250318 160500 165880350 4655 4655 4655 4655 0
179 20250318 160400 165880350 4655 4655 4655 4655 0
180 20250318 160300 165880350 4655 4655 4655 4655 0
181 20250318 160200 165880350 4655 4655 4655 4655 0
182 20250318 160100 165880350 4655 4655 4655 4655 838
183 20250318 160000 165880350 4655 4655 4655 4655 0
184 20250318 155900 165880350 4655 4655 4655 4655 0
185 20250318 155800 165880350 4655 4655 4655 4655 0
186 20250318 155700 165880350 4655 4655 4655 4655 0
187 20250318 155600 165880350 4655 4655 4655 4655 0
188 20250318 155500 165880350 4655 4655 4655 4655 0
189 20250318 155400 165880350 4655 4655 4655 4655 0
190 20250318 155300 165880350 4655 4655 4655 4655 0
191 20250318 155200 165880350 4655 4655 4655 4655 0
192 20250318 155100 165880350 4655 4655 4655 4655 0
193 20250318 155000 165880350 4655 4655 4655 4655 0
194 20250318 154900 165880350 4655 4655 4655 4655 0
195 20250318 154800 165880350 4655 4655 4655 4655 0
196 20250318 154700 165880350 4655 4655 4655 4655 0
197 20250318 154600 165880350 4655 4655 4655 4655 0
198 20250318 154500 165880350 4655 4655 4655 4655 0
199 20250318 154400 165880350 4655 4655 4655 4655 0
200 20250318 154300 165880350 4655 4655 4655 4655 0
201 20250318 154200 165880350 4655 4655 4655 4655 0
202 20250318 154100 165880350 4655 4655 4655 4655 0
203 20250318 154000 165880350 4655 4655 4655 4655 0
204 20250318 153900 165880350 4655 4655 4655 4655 0
205 20250318 153800 165880350 4655 4655 4655 4655 0
206 20250318 153700 165880350 4655 4655 4655 4655 0
207 20250318 153600 165880350 4655 4655 4655 4655 0
208 20250318 153500 165880350 4655 4655 4655 4655 0
209 20250318 153400 165880350 4655 4655 4655 4655 0
210 20250318 153300 165880350 4655 4655 4655 4655 0
211 20250318 153200 165880350 4655 4655 4655 4655 0
212 20250318 153100 165880350 4655 4655 4655 4655 838
213 20250318 153000 165880350 4655 4655 4655 4655 838
214 20250318 152900 161979460 4660 4660 4660 4660 0
215 20250318 152800 161979460 4660 4660 4660 4660 0
216 20250318 152700 161979460 4660 4660 4660 4660 0
217 20250318 152600 161979460 4660 4660 4660 4660 0
218 20250318 152500 161979460 4660 4660 4660 4660 0
219 20250318 152400 161979460 4660 4660 4660 4660 0
220 20250318 152300 161979460 4660 4660 4660 4660 0
221 20250318 152200 161979460 4660 4660 4660 4660 0
222 20250318 152100 161979460 4660 4660 4660 4660 0
223 20250318 152000 161979460 4660 4660 4660 4660 0
224 20250318 151900 161979460 4660 4670 4680 4660 57
225 20250318 151800 161713520 4670 4670 4670 4670 1
226 20250318 151700 161708850 4675 4680 4680 4675 352
227 20250318 151600 160063150 4675 4680 4680 4675 2
228 20250318 151500 160053795 4680 4675 4680 4675 155
229 20250318 151400 159328420 4675 4675 4675 4675 0
230 20250318 151300 159328420 4675 4675 4675 4675 0
231 20250318 151200 159328420 4675 4675 4675 4675 11
232 20250318 151100 159276995 4675 4675 4675 4675 6
233 20250318 151000 159248945 4680 4680 4680 4680 1
234 20250318 150900 159244265 4680 4680 4680 4680 0
235 20250318 150800 159244265 4680 4675 4680 4675 300
236 20250318 150700 157841225 4670 4655 4670 4655 2807
237 20250318 150600 144747165 4655 4655 4665 4655 3
238 20250318 150500 144733190 4660 4660 4660 4660 0
239 20250318 150400 144733190 4660 4670 4670 4660 767
240 20250318 150300 141156830 4670 4670 4670 4670 0
241 20250318 150200 141156830 4670 4670 4670 4670 0
242 20250318 150100 141156830 4670 4670 4670 4670 0
243 20250318 150000 141156830 4670 4670 4670 4670 92
244 20250318 145900 140727190 4670 4670 4670 4670 0
245 20250318 145800 140727190 4670 4670 4670 4670 0
246 20250318 145700 140727190 4670 4670 4670 4670 0
247 20250318 145600 140727190 4670 4670 4670 4670 0
248 20250318 145500 140727190 4670 4667 4670 4667 300
249 20250318 145400 139326790 4665 4665 4665 4665 2
250 20250318 145300 139317460 4665 4665 4665 4665 0
251 20250318 145200 139317460 4665 4665 4665 4665 0
252 20250318 145100 139317460 4665 4665 4665 4665 0
253 20250318 145000 139317460 4665 4665 4665 4665 0
254 20250318 144900 139317460 4665 4665 4665 4665 3
255 20250318 144800 139303465 4670 4670 4670 4670 1
256 20250318 144700 139298795 4665 4665 4665 4665 1
257 20250318 144600 139294130 4670 4670 4670 4670 0
258 20250318 144500 139294130 4670 4670 4670 4670 1
259 20250318 144400 139289460 4670 4670 4670 4670 0
260 20250318 144300 139289460 4670 4670 4670 4670 0
261 20250318 144200 139289460 4670 4670 4670 4670 0
262 20250318 144100 139289460 4670 4670 4670 4670 360
263 20250318 144000 137608260 4670 4670 4670 4670 9
264 20250318 143900 137566230 4670 4670 4670 4670 0
265 20250318 143800 137566230 4670 4665 4670 4665 2
266 20250318 143700 137556895 4670 4670 4670 4670 0
267 20250318 143600 137556895 4670 4670 4670 4670 1
268 20250318 143500 137552225 4665 4665 4665 4665 0
269 20250318 143400 137552225 4665 4665 4665 4665 34
270 20250318 143300 137393615 4670 4670 4670 4665 4
271 20250318 143200 137374940 4670 4670 4670 4670 4
272 20250318 143100 137356260 4670 4665 4670 4665 3
273 20250318 143000 137342255 4670 4670 4670 4670 1
274 20250318 142900 137337585 4665 4665 4665 4665 0
275 20250318 142800 137337585 4665 4665 4665 4665 1
276 20250318 142700 137332920 4665 4665 4665 4665 1
277 20250318 142600 137328255 4665 4665 4665 4665 450
278 20250318 142500 135229005 4665 4670 4670 4665 1984
279 20250318 142400 125963730 4675 4675 4675 4675 1453
280 20250318 142300 119170955 4675 4680 4680 4675 37
281 20250318 142200 118997800 4680 4680 4680 4680 0
282 20250318 142100 118997800 4680 4680 4680 4680 0
283 20250318 142000 118997800 4680 4680 4680 4680 0
284 20250318 141900 118997800 4680 4680 4680 4680 0
285 20250318 141800 118997800 4680 4680 4680 4680 0
286 20250318 141700 118997800 4680 4680 4680 4680 0
287 20250318 141600 118997800 4680 4680 4680 4680 0
288 20250318 141500 118997800 4680 4680 4680 4680 0
289 20250318 141400 118997800 4680 4680 4680 4680 0
290 20250318 141300 118997800 4680 4680 4680 4680 0
291 20250318 141200 118997800 4680 4680 4680 4680 0
292 20250318 141100 118997800 4680 4680 4680 4680 0
293 20250318 141000 118997800 4680 4680 4680 4680 1079
294 20250318 140900 113948080 4680 4680 4680 4680 0
295 20250318 140800 113948080 4680 4680 4680 4680 0
296 20250318 140700 113948080 4680 4680 4680 4680 200
297 20250318 140600 113012080 4680 4680 4680 4680 0
298 20250318 140500 113012080 4680 4680 4680 4680 0
299 20250318 140400 113012080 4680 4680 4680 4680 0
300 20250318 140300 113012080 4680 4680 4680 4680 0
301 20250318 140200 113012080 4680 4680 4680 4680 0
302 20250318 140100 113012080 4680 4680 4680 4680 0
303 20250318 140000 113012080 4680 4680 4680 4680 0
304 20250318 135900 113012080 4680 4680 4680 4680 0
305 20250318 135800 113012080 4680 4680 4680 4680 0
306 20250318 135700 113012080 4680 4680 4680 4680 0
307 20250318 135600 113012080 4680 4680 4680 4680 0
308 20250318 135500 113012080 4680 4680 4680 4680 0
309 20250318 135400 113012080 4680 4680 4680 4680 30
310 20250318 135300 112871680 4680 4680 4680 4680 0
311 20250318 135200 112871680 4680 4680 4680 4680 0
312 20250318 135100 112871680 4680 4680 4680 4680 0
313 20250318 135000 112871680 4680 4680 4680 4680 0
314 20250318 134900 112871680 4680 4680 4680 4680 0
315 20250318 134800 112871680 4680 4680 4680 4680 0
316 20250318 134700 112871680 4680 4680 4680 4680 0
317 20250318 134600 112871680 4680 4680 4680 4680 0
318 20250318 134500 112871680 4680 4680 4680 4680 0
319 20250318 134400 112871680 4680 4680 4680 4680 0
320 20250318 134300 112871680 4680 4680 4680 4680 0
321 20250318 134200 112871680 4680 4680 4680 4680 0
322 20250318 134100 112871680 4680 4680 4680 4680 0
323 20250318 134000 112871680 4680 4690 4690 4680 1555
324 20250318 133900 105578740 4690 4690 4690 4690 0
325 20250318 133800 105578740 4690 4690 4690 4690 1
326 20250318 133700 105574050 4695 4695 4695 4695 2
327 20250318 133600 105564660 4690 4690 4690 4690 0
328 20250318 133500 105564660 4690 4690 4690 4690 0
329 20250318 133400 105564660 4690 4690 4690 4690 0
330 20250318 133300 105564660 4690 4690 4690 4690 0
331 20250318 133200 105564660 4690 4690 4690 4690 200
332 20250318 133100 104626660 4690 4690 4690 4690 0
333 20250318 133000 104626660 4690 4690 4690 4690 0
334 20250318 132900 104626660 4690 4690 4690 4690 0
335 20250318 132800 104626660 4690 4690 4690 4690 0
336 20250318 132700 104626660 4690 4690 4690 4690 0
337 20250318 132600 104626660 4690 4690 4690 4690 0
338 20250318 132500 104626660 4690 4690 4690 4690 0
339 20250318 132400 104626660 4690 4690 4690 4690 0
340 20250318 132300 104626660 4690 4690 4690 4690 0
341 20250318 132200 104626660 4690 4690 4690 4690 0
342 20250318 132100 104626660 4690 4690 4690 4690 0
343 20250318 132000 104626660 4690 4690 4690 4690 1002
344 20250318 131900 99927280 4695 4695 4695 4695 0
345 20250318 131800 99927280 4695 4695 4695 4695 226
346 20250318 131700 98866210 4720 4720 4720 4720 0
347 20250318 131600 98866210 4720 4720 4720 4720 0
348 20250318 131500 98866210 4720 4720 4720 4720 0
349 20250318 131400 98866210 4720 4720 4720 4720 0
350 20250318 131300 98866210 4720 4720 4720 4720 0
351 20250318 131200 98866210 4720 4720 4720 4720 0
352 20250318 131100 98866210 4720 4720 4720 4720 0
353 20250318 131000 98866210 4720 4720 4720 4720 0
354 20250318 130900 98866210 4720 4720 4720 4720 0
355 20250318 130800 98866210 4720 4720 4720 4720 0
356 20250318 130700 98866210 4720 4720 4720 4720 0
357 20250318 130600 98866210 4720 4720 4720 4720 0
358 20250318 130500 98866210 4720 4720 4720 4720 0
359 20250318 130400 98866210 4720 4720 4720 4720 0
360 20250318 130300 98866210 4720 4720 4720 4720 0
361 20250318 130200 98866210 4720 4720 4720 4720 0
362 20250318 130100 98866210 4720 4720 4720 4720 0
363 20250318 130000 98866210 4720 4720 4720 4720 0
364 20250318 125900 98866210 4720 4720 4720 4720 969
365 20250318 125800 94292530 4720 4720 4720 4720 0
366 20250318 125700 94292530 4720 4720 4720 4720 345
367 20250318 125600 92664130 4700 4700 4700 4700 0
368 20250318 125500 92664130 4700 4700 4700 4700 0
369 20250318 125400 92664130 4700 4700 4700 4700 689
370 20250318 125300 89425830 4725 4725 4725 4725 2
371 20250318 125200 89416380 4700 4720 4720 4700 130
372 20250318 125100 88802905 4720 4720 4720 4720 286
373 20250318 125000 87452985 4720 4720 4720 4720 0
374 20250318 124900 87452985 4720 4720 4720 4720 0
375 20250318 124800 87452985 4720 4720 4720 4720 0
376 20250318 124700 87452985 4720 4720 4720 4720 23
377 20250318 124600 87344425 4720 4720 4720 4720 0
378 20250318 124500 87344425 4720 4720 4720 4720 0
379 20250318 124400 87344425 4720 4720 4720 4720 2
380 20250318 124300 87334985 4715 4715 4715 4715 2
381 20250318 124200 87325555 4715 4715 4715 4715 200
382 20250318 124100 86382555 4715 4715 4715 4715 0
383 20250318 124000 86382555 4715 4715 4715 4715 1
384 20250318 123900 86377840 4700 4700 4700 4700 0
385 20250318 123800 86377840 4700 4700 4700 4700 7
386 20250318 123700 86344940 4690 4690 4690 4690 0
387 20250318 123600 86344940 4690 4690 4690 4690 0
388 20250318 123500 86344940 4690 4690 4690 4690 0
389 20250318 123400 86344940 4690 4690 4690 4690 0
390 20250318 123300 86344940 4690 4690 4690 4690 0
391 20250318 123200 86344940 4690 4690 4690 4690 0
392 20250318 123100 86344940 4690 4690 4690 4690 0
393 20250318 123000 86344940 4690 4690 4690 4690 0
394 20250318 122900 86344940 4690 4690 4690 4690 0
395 20250318 122800 86344940 4690 4700 4700 4690 55
396 20250318 122700 86086450 4700 4700 4700 4700 0
397 20250318 122600 86086450 4700 4700 4700 4700 50
398 20250318 122500 85851450 4700 4700 4700 4700 0
399 20250318 122400 85851450 4700 4700 4700 4700 1000
400 20250318 122300 81151450 4700 4700 4700 4700 0
401 20250318 122200 81151450 4700 4700 4700 4700 50
402 20250318 122100 80916450 4700 4700 4700 4700 0
403 20250318 122000 80916450 4700 4700 4700 4700 0
404 20250318 121900 80916450 4700 4710 4710 4700 371
405 20250318 121800 79169750 4715 4715 4715 4715 0
406 20250318 121700 79169750 4715 4715 4715 4715 0
407 20250318 121600 79169750 4715 4715 4715 4715 0
408 20250318 121500 79169750 4715 4715 4715 4715 0
409 20250318 121400 79169750 4715 4715 4715 4715 0
410 20250318 121300 79169750 4715 4715 4715 4715 501
411 20250318 121200 76807535 4700 4700 4700 4700 0
412 20250318 121100 76807535 4700 4700 4700 4700 0
413 20250318 121000 76807535 4700 4700 4700 4700 0
414 20250318 120900 76807535 4700 4700 4700 4700 0
415 20250318 120800 76807535 4700 4700 4700 4700 0
416 20250318 120700 76807535 4700 4700 4700 4700 0
417 20250318 120600 76807535 4700 4700 4700 4700 0
418 20250318 120500 76807535 4700 4700 4700 4700 1
419 20250318 120400 76802835 4710 4710 4710 4710 600
420 20250318 120300 73976835 4710 4710 4710 4710 0
421 20250318 120200 73976835 4710 4710 4710 4710 5
422 20250318 120100 73953285 4710 4710 4710 4710 10
423 20250318 120000 73906185 4710 4700 4710 4700 433
424 20250318 115900 71870755 4680 4680 4680 4680 0
425 20250318 115800 71870755 4680 4680 4680 4680 0
426 20250318 115700 71870755 4680 4680 4680 4680 0
427 20250318 115600 71870755 4680 4680 4680 4680 0
428 20250318 115500 71870755 4680 4680 4680 4680 0
429 20250318 115400 71870755 4680 4680 4680 4680 0
430 20250318 115300 71870755 4680 4680 4680 4680 0
431 20250318 115200 71870755 4680 4680 4680 4680 0
432 20250318 115100 71870755 4680 4680 4680 4680 0
433 20250318 115000 71870755 4680 4680 4680 4680 0
434 20250318 114900 71870755 4680 4680 4680 4680 0
435 20250318 114800 71870755 4680 4680 4680 4680 0
436 20250318 114700 71870755 4680 4680 4680 4680 0
437 20250318 114600 71870755 4680 4680 4680 4680 0
438 20250318 114500 71870755 4680 4680 4680 4680 0
439 20250318 114400 71870755 4680 4680 4680 4680 0
440 20250318 114300 71870755 4680 4680 4680 4680 0
441 20250318 114200 71870755 4680 4680 4680 4680 0
442 20250318 114100 71870755 4680 4680 4680 4680 0
443 20250318 114000 71870755 4680 4680 4680 4680 0
444 20250318 113900 71870755 4680 4680 4680 4680 0
445 20250318 113800 71870755 4680 4680 4680 4680 0
446 20250318 113700 71870755 4680 4680 4680 4680 0
447 20250318 113600 71870755 4680 4680 4680 4680 0
448 20250318 113500 71870755 4680 4680 4680 4680 0
449 20250318 113400 71870755 4680 4680 4680 4680 248
450 20250318 113300 70710115 4700 4700 4700 4700 0
451 20250318 113200 70710115 4700 4700 4700 4700 0
452 20250318 113100 70710115 4700 4700 4700 4700 1
453 20250318 113000 70705415 4680 4680 4680 4680 0
454 20250318 112900 70705415 4680 4680 4680 4680 0
455 20250318 112800 70705415 4680 4680 4680 4680 0
456 20250318 112700 70705415 4680 4680 4680 4680 0
457 20250318 112600 70705415 4680 4680 4680 4680 0
458 20250318 112500 70705415 4680 4680 4680 4680 0
459 20250318 112400 70705415 4680 4680 4680 4680 0
460 20250318 112300 70705415 4680 4680 4680 4680 0
461 20250318 112200 70705415 4680 4680 4680 4680 0
462 20250318 112100 70705415 4680 4680 4680 4680 0
463 20250318 112000 70705415 4680 4680 4680 4680 0
464 20250318 111900 70705415 4680 4680 4680 4680 0
465 20250318 111800 70705415 4680 4680 4680 4680 0
466 20250318 111700 70705415 4680 4680 4680 4680 20
467 20250318 111600 70611815 4680 4680 4680 4680 10
468 20250318 111500 70565015 4690 4690 4690 4690 280
469 20250318 111400 69251815 4705 4705 4705 4705 0
470 20250318 111300 69251815 4705 4705 4705 4705 0
471 20250318 111200 69251815 4705 4705 4705 4705 0
472 20250318 111100 69251815 4705 4705 4705 4705 0
473 20250318 111000 69251815 4705 4705 4705 4705 0
474 20250318 110900 69251815 4705 4705 4705 4705 0
475 20250318 110800 69251815 4705 4705 4705 4705 0
476 20250318 110700 69251815 4705 4705 4705 4705 0
477 20250318 110600 69251815 4705 4705 4705 4705 0
478 20250318 110500 69251815 4705 4705 4705 4705 0
479 20250318 110400 69251815 4705 4705 4705 4705 0
480 20250318 110300 69251815 4705 4705 4705 4705 0
481 20250318 110200 69251815 4705 4705 4705 4705 0
482 20250318 110100 69251815 4705 4705 4705 4705 0
483 20250318 110000 69251815 4705 4705 4705 4705 0
484 20250318 105900 69251815 4705 4705 4705 4705 0
485 20250318 105800 69251815 4705 4705 4705 4705 0
486 20250318 105700 69251815 4705 4705 4705 4705 0
487 20250318 105600 69251815 4705 4705 4705 4705 1
488 20250318 105500 69247110 4700 4685 4700 4680 492
489 20250318 105400 66942990 4700 4700 4700 4700 0
490 20250318 105300 66942990 4700 4700 4700 4700 0
491 20250318 105200 66942990 4700 4700 4700 4700 0
492 20250318 105100 66942990 4700 4695 4700 4695 501
493 20250318 105000 64588835 4675 4675 4675 4675 335
494 20250318 104900 63022710 4695 4695 4695 4695 0
495 20250318 104800 63022710 4695 4695 4695 4695 0
496 20250318 104700 63022710 4695 4695 4695 4695 0
497 20250318 104600 63022710 4695 4695 4695 4695 0
498 20250318 104500 63022710 4695 4690 4695 4690 2
499 20250318 104400 63013325 4680 4680 4680 4680 71
500 20250318 104300 62681045 4695 4695 4695 4695 10
501 20250318 104200 62634095 4695 4685 4695 4685 7
502 20250318 104100 62601290 4695 4695 4695 4695 0
503 20250318 104000 62601290 4695 4695 4695 4695 0
504 20250318 103900 62601290 4695 4690 4695 4690 12
505 20250318 103800 62545005 4690 4690 4690 4690 0
506 20250318 103700 62545005 4690 4690 4690 4690 0
507 20250318 103600 62545005 4690 4690 4690 4690 0
508 20250318 103500 62545005 4690 4700 4700 4690 1415
509 20250318 103400 55898400 4700 4700 4700 4700 0
510 20250318 103300 55898400 4700 4700 4700 4700 6
511 20250318 103200 55870200 4715 4715 4715 4715 0
512 20250318 103100 55870200 4715 4715 4715 4715 0
513 20250318 103000 55870200 4715 4715 4715 4715 0
514 20250318 102900 55870200 4715 4715 4715 4715 0
515 20250318 102800 55870200 4715 4710 4715 4710 1122
516 20250318 102700 50585575 4715 4715 4715 4715 0
517 20250318 102600 50585575 4715 4715 4715 4715 0
518 20250318 102500 50585575 4715 4715 4715 4715 0
519 20250318 102400 50585575 4715 4715 4715 4715 0
520 20250318 102300 50585575 4715 4715 4715 4715 0
521 20250318 102200 50585575 4715 4715 4715 4715 0
522 20250318 102100 50585575 4715 4715 4715 4715 1
523 20250318 102000 50580860 4700 4700 4700 4700 0
524 20250318 101900 50580860 4700 4700 4700 4700 1255
525 20250318 101800 44682360 4715 4715 4715 4715 0
526 20250318 101700 44682360 4715 4715 4715 4715 10
527 20250318 101600 44635210 4700 4715 4715 4700 3
528 20250318 101500 44621080 4700 4700 4700 4700 0
529 20250318 101400 44621080 4700 4700 4700 4700 0
530 20250318 101300 44621080 4700 4700 4700 4700 0
531 20250318 101200 44621080 4700 4700 4700 4700 0
532 20250318 101100 44621080 4700 4700 4700 4700 0
533 20250318 101000 44621080 4700 4705 4705 4700 3
534 20250318 100900 44606970 4710 4710 4710 4710 0
535 20250318 100800 44606970 4710 4710 4710 4710 100
536 20250318 100700 44135970 4715 4715 4715 4715 0
537 20250318 100600 44135970 4715 4715 4715 4715 0
538 20250318 100500 44135970 4715 4715 4715 4715 0
539 20250318 100400 44135970 4715 4715 4715 4715 1
540 20250318 100300 44131255 4705 4710 4710 4705 4
541 20250318 100200 44112430 4720 4720 4720 4720 0
542 20250318 100100 44112430 4720 4720 4720 4720 0
543 20250318 100000 44112430 4720 4720 4720 4720 0
544 20250318 095900 44112430 4720 4715 4720 4715 1084
545 20250318 095800 39000980 4715 4715 4715 4715 0
546 20250318 095700 39000980 4715 4715 4715 4715 0
547 20250318 095600 39000980 4715 4715 4715 4715 0
548 20250318 095500 39000980 4715 4715 4720 4715 101
549 20250318 095400 38524395 4720 4720 4720 4720 0
550 20250318 095300 38524395 4720 4715 4720 4715 10
551 20250318 095200 38477220 4710 4710 4710 4710 0
552 20250318 095100 38477220 4710 4710 4710 4710 66
553 20250318 095000 38166360 4710 4710 4710 4710 0
554 20250318 094900 38166360 4710 4710 4710 4710 0
555 20250318 094800 38166360 4710 4710 4710 4710 0
556 20250318 094700 38166360 4710 4710 4710 4710 0
557 20250318 094600 38166360 4710 4710 4710 4710 0
558 20250318 094500 38166360 4710 4710 4710 4710 0
559 20250318 094400 38166360 4710 4710 4710 4710 0
560 20250318 094300 38166360 4710 4705 4710 4705 44
561 20250318 094200 37959335 4700 4700 4700 4700 0
562 20250318 094100 37959335 4700 4700 4700 4700 0
563 20250318 094000 37959335 4700 4700 4700 4700 0
564 20250318 093900 37959335 4700 4700 4700 4700 0
565 20250318 093800 37959335 4700 4700 4700 4700 0
566 20250318 093700 37959335 4700 4700 4700 4700 0
567 20250318 093600 37959335 4700 4705 4705 4700 670
568 20250318 093500 34807505 4705 4705 4705 4705 0
569 20250318 093400 34807505 4705 4705 4705 4705 18
570 20250318 093300 34722815 4740 4740 4740 4740 0
571 20250318 093200 34722815 4740 4700 4740 4700 588
572 20250318 093100 31956580 4695 4695 4695 4695 0
573 20250318 093000 31956580 4695 4695 4695 4695 31
574 20250318 092900 31811035 4695 4700 4700 4695 500
575 20250318 092800 29463530 4690 4690 4690 4690 0
576 20250318 092700 29463530 4690 4690 4690 4690 0
577 20250318 092600 29463530 4690 4695 4695 4690 28
578 20250318 092500 29332160 4685 4685 4685 4685 0
579 20250318 092400 29332160 4685 4685 4685 4685 2
580 20250318 092300 29322790 4740 4705 4740 4680 143
581 20250318 092200 28648085 4680 4680 4680 4680 144
582 20250318 092100 27974165 4680 4680 4680 4680 1
583 20250318 092000 27969485 4675 4675 4675 4675 0
584 20250318 091900 27969485 4675 4680 4680 4675 840
585 20250318 091800 24041690 4720 4720 4720 4720 0
586 20250318 091700 24041690 4720 4685 4720 4685 715
587 20250318 091600 20691740 4685 4685 4685 4685 0
588 20250318 091500 20691740 4685 4685 4685 4685 0
589 20250318 091400 20691740 4685 4685 4685 4685 100
590 20250318 091300 20223240 4680 4680 4680 4680 22
591 20250318 091200 20120280 4680 4750 4750 4680 334
592 20250318 091100 18557090 4705 4705 4705 4705 0
593 20250318 091000 18557090 4705 4705 4705 4705 370
594 20250318 090900 16816240 4680 4680 4680 4680 299
595 20250318 090800 15416920 4680 4690 4690 4680 392
596 20250318 090700 13579585 4690 4725 4725 4690 2
597 20250318 090600 13570170 4700 4700 4700 4700 310
598 20250318 090500 12113170 4710 4730 4730 4710 1755
599 20250318 090400 3823080 4730 4730 4730 4730 0
600 20250318 090300 3823080 4730 4745 4745 4730 564
601 20250318 090200 1150530 4730 4730 4730 4730 0
602 20250318 090100 1150530 4730 4730 4730 4730 0
603 20250318 090000 1150530 4730 4800 4800 4730 240

1
014440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,20000000,0,91900000000,0.00
20250313,0,20000000,0,91900000000,0.00
20250312,0,20000000,0,93800000000,0.00
20250311,0,20000000,0,93400000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 20000000 0 91900000000 0.00
3 20250313 0 20000000 0 91900000000 0.00
4 20250312 0 20000000 0 93800000000 0.00
5 20250311 0 20000000 0 93400000000 0.00