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
014530/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,101199705,3345,3345,3345,3345,415
20250318,190000,101199705,3345,3345,3345,3345,0
20250318,185900,101199705,3345,3345,3345,3345,0
20250318,185800,101199705,3345,3345,3345,3345,0
20250318,185700,101199705,3345,3345,3345,3345,0
20250318,185600,101199705,3345,3345,3345,3345,0
20250318,185500,101199705,3345,3345,3345,3345,0
20250318,185400,101199705,3345,3345,3345,3345,0
20250318,185300,101199705,3345,3345,3345,3345,0
20250318,185200,101199705,3345,3345,3345,3345,0
20250318,185100,101199705,3345,3345,3345,3345,0
20250318,185000,101199705,3345,3345,3345,3345,0
20250318,184900,101199705,3345,3345,3345,3345,0
20250318,184800,101199705,3345,3345,3345,3345,0
20250318,184700,101199705,3345,3345,3345,3345,0
20250318,184600,101199705,3345,3345,3345,3345,0
20250318,184500,101199705,3345,3345,3345,3345,0
20250318,184400,101199705,3345,3345,3345,3345,0
20250318,184300,101199705,3345,3345,3345,3345,0
20250318,184200,101199705,3345,3345,3345,3345,0
20250318,184100,101199705,3345,3345,3345,3345,0
20250318,184000,101199705,3345,3345,3345,3345,0
20250318,183900,101199705,3345,3345,3345,3345,0
20250318,183800,101199705,3345,3345,3345,3345,0
20250318,183700,101199705,3345,3345,3345,3345,0
20250318,183600,101199705,3345,3345,3345,3345,0
20250318,183500,101199705,3345,3345,3345,3345,0
20250318,183400,101199705,3345,3345,3345,3345,0
20250318,183300,101199705,3345,3345,3345,3345,0
20250318,183200,101199705,3345,3345,3345,3345,0
20250318,183100,101199705,3345,3345,3345,3345,415
20250318,183000,101199705,3345,3345,3345,3345,0
20250318,182900,101199705,3345,3345,3345,3345,0
20250318,182800,101199705,3345,3345,3345,3345,0
20250318,182700,101199705,3345,3345,3345,3345,0
20250318,182600,101199705,3345,3345,3345,3345,0
20250318,182500,101199705,3345,3345,3345,3345,0
20250318,182400,101199705,3345,3345,3345,3345,0
20250318,182300,101199705,3345,3345,3345,3345,0
20250318,182200,101199705,3345,3345,3345,3345,0
20250318,182100,101199705,3345,3345,3345,3345,0
20250318,182000,101199705,3345,3345,3345,3345,0
20250318,181900,101199705,3345,3345,3345,3345,0
20250318,181800,101199705,3345,3345,3345,3345,0
20250318,181700,101199705,3345,3345,3345,3345,0
20250318,181600,101199705,3345,3345,3345,3345,0
20250318,181500,101199705,3345,3345,3345,3345,0
20250318,181400,101199705,3345,3345,3345,3345,0
20250318,181300,101199705,3345,3345,3345,3345,0
20250318,181200,101199705,3345,3345,3345,3345,0
20250318,181100,101199705,3345,3345,3345,3345,0
20250318,181000,101199705,3345,3345,3345,3345,0
20250318,180900,101199705,3345,3345,3345,3345,0
20250318,180800,101199705,3345,3345,3345,3345,0
20250318,180700,101199705,3345,3345,3345,3345,0
20250318,180600,101199705,3345,3345,3345,3345,0
20250318,180500,101199705,3345,3345,3345,3345,0
20250318,180400,101199705,3345,3345,3345,3345,0
20250318,180300,101199705,3345,3345,3345,3345,0
20250318,180200,101199705,3345,3345,3345,3345,0
20250318,180100,101199705,3345,3345,3345,3345,415
20250318,180000,101199705,3345,3345,3345,3345,0
20250318,175900,101199705,3345,3345,3345,3345,0
20250318,175800,101199705,3345,3345,3345,3345,0
20250318,175700,101199705,3345,3345,3345,3345,0
20250318,175600,101199705,3345,3345,3345,3345,0
20250318,175500,101199705,3345,3345,3345,3345,0
20250318,175400,101199705,3345,3345,3345,3345,0
20250318,175300,101199705,3345,3345,3345,3345,0
20250318,175200,101199705,3345,3345,3345,3345,0
20250318,175100,101199705,3345,3345,3345,3345,0
20250318,175000,101199705,3345,3345,3345,3345,0
20250318,174900,101199705,3345,3345,3345,3345,0
20250318,174800,101199705,3345,3345,3345,3345,0
20250318,174700,101199705,3345,3345,3345,3345,0
20250318,174600,101199705,3345,3345,3345,3345,0
20250318,174500,101199705,3345,3345,3345,3345,0
20250318,174400,101199705,3345,3345,3345,3345,0
20250318,174300,101199705,3345,3345,3345,3345,0
20250318,174200,101199705,3345,3345,3345,3345,0
20250318,174100,101199705,3345,3345,3345,3345,0
20250318,174000,101199705,3345,3345,3345,3345,0
20250318,173900,101199705,3345,3345,3345,3345,0
20250318,173800,101199705,3345,3345,3345,3345,0
20250318,173700,101199705,3345,3345,3345,3345,0
20250318,173600,101199705,3345,3345,3345,3345,0
20250318,173500,101199705,3345,3345,3345,3345,0
20250318,173400,101199705,3345,3345,3345,3345,0
20250318,173300,101199705,3345,3345,3345,3345,0
20250318,173200,101199705,3345,3345,3345,3345,0
20250318,173100,101199705,3345,3345,3345,3345,415
20250318,173000,101199705,3345,3345,3345,3345,0
20250318,172900,101199705,3345,3345,3345,3345,0
20250318,172800,101199705,3345,3345,3345,3345,0
20250318,172700,101199705,3345,3345,3345,3345,0
20250318,172600,101199705,3345,3345,3345,3345,0
20250318,172500,101199705,3345,3345,3345,3345,0
20250318,172400,101199705,3345,3345,3345,3345,0
20250318,172300,101199705,3345,3345,3345,3345,0
20250318,172200,101199705,3345,3345,3345,3345,0
20250318,172100,101199705,3345,3345,3345,3345,0
20250318,172000,101199705,3345,3345,3345,3345,0
20250318,171900,101199705,3345,3345,3345,3345,0
20250318,171800,101199705,3345,3345,3345,3345,0
20250318,171700,101199705,3345,3345,3345,3345,0
20250318,171600,101199705,3345,3345,3345,3345,0
20250318,171500,101199705,3345,3345,3345,3345,0
20250318,171400,101199705,3345,3345,3345,3345,0
20250318,171300,101199705,3345,3345,3345,3345,0
20250318,171200,101199705,3345,3345,3345,3345,0
20250318,171100,101199705,3345,3345,3345,3345,0
20250318,171000,101199705,3345,3345,3345,3345,0
20250318,170900,101199705,3345,3345,3345,3345,0
20250318,170800,101199705,3345,3345,3345,3345,0
20250318,170700,101199705,3345,3345,3345,3345,0
20250318,170600,101199705,3345,3345,3345,3345,0
20250318,170500,101199705,3345,3345,3345,3345,0
20250318,170400,101199705,3345,3345,3345,3345,0
20250318,170300,101199705,3345,3345,3345,3345,0
20250318,170200,101199705,3345,3345,3345,3345,0
20250318,170100,101199705,3345,3345,3345,3345,415
20250318,170000,101199705,3345,3345,3345,3345,0
20250318,165900,101199705,3345,3345,3345,3345,0
20250318,165800,101199705,3345,3345,3345,3345,0
20250318,165700,101199705,3345,3345,3345,3345,0
20250318,165600,101199705,3345,3345,3345,3345,0
20250318,165500,101199705,3345,3345,3345,3345,0
20250318,165400,101199705,3345,3345,3345,3345,0
20250318,165300,101199705,3345,3345,3345,3345,0
20250318,165200,101199705,3345,3345,3345,3345,0
20250318,165100,101199705,3345,3345,3345,3345,0
20250318,165000,101199705,3345,3345,3345,3345,0
20250318,164900,101199705,3345,3345,3345,3345,0
20250318,164800,101199705,3345,3345,3345,3345,0
20250318,164700,101199705,3345,3345,3345,3345,0
20250318,164600,101199705,3345,3345,3345,3345,0
20250318,164500,101199705,3345,3345,3345,3345,0
20250318,164400,101199705,3345,3345,3345,3345,0
20250318,164300,101199705,3345,3345,3345,3345,0
20250318,164200,101199705,3345,3345,3345,3345,0
20250318,164100,101199705,3345,3345,3345,3345,0
20250318,164000,101199705,3345,3345,3345,3345,0
20250318,163900,101199705,3345,3345,3345,3345,0
20250318,163800,101199705,3345,3345,3345,3345,0
20250318,163700,101199705,3345,3345,3345,3345,0
20250318,163600,101199705,3345,3345,3345,3345,0
20250318,163500,101199705,3345,3345,3345,3345,0
20250318,163400,101199705,3345,3345,3345,3345,0
20250318,163300,101199705,3345,3345,3345,3345,0
20250318,163200,101199705,3345,3345,3345,3345,0
20250318,163100,101199705,3345,3345,3345,3345,415
20250318,163000,101199705,3345,3345,3345,3345,0
20250318,162900,101199705,3345,3345,3345,3345,0
20250318,162800,101199705,3345,3345,3345,3345,0
20250318,162700,101199705,3345,3345,3345,3345,0
20250318,162600,101199705,3345,3345,3345,3345,0
20250318,162500,101199705,3345,3345,3345,3345,0
20250318,162400,101199705,3345,3345,3345,3345,0
20250318,162300,101199705,3345,3345,3345,3345,0
20250318,162200,101199705,3345,3345,3345,3345,0
20250318,162100,101199705,3345,3345,3345,3345,0
20250318,162000,101199705,3345,3345,3345,3345,0
20250318,161900,101199705,3345,3345,3345,3345,0
20250318,161800,101199705,3345,3345,3345,3345,0
20250318,161700,101199705,3345,3345,3345,3345,0
20250318,161600,101199705,3345,3345,3345,3345,0
20250318,161500,101199705,3345,3345,3345,3345,0
20250318,161400,101199705,3345,3345,3345,3345,0
20250318,161300,101199705,3345,3345,3345,3345,0
20250318,161200,101199705,3345,3345,3345,3345,0
20250318,161100,101199705,3345,3345,3345,3345,0
20250318,161000,101199705,3345,3345,3345,3345,0
20250318,160900,101199705,3345,3345,3345,3345,0
20250318,160800,101199705,3345,3345,3345,3345,0
20250318,160700,101199705,3345,3345,3345,3345,0
20250318,160600,101199705,3345,3345,3345,3345,0
20250318,160500,101199705,3345,3345,3345,3345,0
20250318,160400,101199705,3345,3345,3345,3345,0
20250318,160300,101199705,3345,3345,3345,3345,0
20250318,160200,101199705,3345,3345,3345,3345,0
20250318,160100,101199705,3345,3345,3345,3345,415
20250318,160000,101199705,3345,3345,3345,3345,0
20250318,155900,101199705,3345,3345,3345,3345,0
20250318,155800,101199705,3345,3345,3345,3345,0
20250318,155700,101199705,3345,3345,3345,3345,0
20250318,155600,101199705,3345,3345,3345,3345,0
20250318,155500,101199705,3345,3345,3345,3345,0
20250318,155400,101199705,3345,3345,3345,3345,0
20250318,155300,101199705,3345,3345,3345,3345,0
20250318,155200,101199705,3345,3345,3345,3345,0
20250318,155100,101199705,3345,3345,3345,3345,0
20250318,155000,101199705,3345,3345,3345,3345,0
20250318,154900,101199705,3345,3345,3345,3345,0
20250318,154800,101199705,3345,3345,3345,3345,0
20250318,154700,101199705,3345,3345,3345,3345,0
20250318,154600,101199705,3345,3345,3345,3345,0
20250318,154500,101199705,3345,3345,3345,3345,0
20250318,154400,101199705,3345,3345,3345,3345,0
20250318,154300,101199705,3345,3345,3345,3345,0
20250318,154200,101199705,3345,3345,3345,3345,0
20250318,154100,101199705,3345,3345,3345,3345,0
20250318,154000,101199705,3345,3345,3345,3345,0
20250318,153900,101199705,3345,3345,3345,3345,0
20250318,153800,101199705,3345,3345,3345,3345,0
20250318,153700,101199705,3345,3345,3345,3345,0
20250318,153600,101199705,3345,3345,3345,3345,0
20250318,153500,101199705,3345,3345,3345,3345,0
20250318,153400,101199705,3345,3345,3345,3345,0
20250318,153300,101199705,3345,3345,3345,3345,0
20250318,153200,101199705,3345,3345,3345,3345,0
20250318,153100,101199705,3345,3345,3345,3345,415
20250318,153000,101199705,3345,3345,3345,3345,415
20250318,152900,99811530,3345,3345,3345,3345,0
20250318,152800,99811530,3345,3345,3345,3345,0
20250318,152700,99811530,3345,3345,3345,3345,0
20250318,152600,99811530,3345,3345,3345,3345,0
20250318,152500,99811530,3345,3345,3345,3345,0
20250318,152400,99811530,3345,3345,3345,3345,0
20250318,152300,99811530,3345,3345,3345,3345,0
20250318,152200,99811530,3345,3345,3345,3345,0
20250318,152100,99811530,3345,3345,3345,3345,0
20250318,152000,99811530,3345,3345,3345,3345,0
20250318,151900,99811530,3345,3345,3345,3345,5
20250318,151800,99794805,3345,3345,3345,3345,0
20250318,151700,99794805,3345,3345,3345,3345,0
20250318,151600,99794805,3345,3345,3345,3345,0
20250318,151500,99794805,3345,3345,3345,3345,0
20250318,151400,99794805,3345,3345,3345,3345,0
20250318,151300,99794805,3345,3345,3345,3345,0
20250318,151200,99794805,3345,3345,3345,3345,0
20250318,151100,99794805,3345,3345,3345,3345,0
20250318,151000,99794805,3345,3345,3345,3345,0
20250318,150900,99794805,3345,3345,3345,3345,0
20250318,150800,99794805,3345,3345,3345,3345,0
20250318,150700,99794805,3345,3345,3345,3345,0
20250318,150600,99794805,3345,3345,3345,3345,0
20250318,150500,99794805,3345,3345,3345,3345,30
20250318,150400,99694455,3345,3345,3345,3345,0
20250318,150300,99694455,3345,3345,3345,3345,0
20250318,150200,99694455,3345,3345,3345,3345,0
20250318,150100,99694455,3345,3345,3345,3345,0
20250318,150000,99694455,3345,3345,3345,3345,0
20250318,145900,99694455,3345,3345,3345,3345,0
20250318,145800,99694455,3345,3345,3345,3345,0
20250318,145700,99694455,3345,3345,3345,3345,0
20250318,145600,99694455,3345,3345,3345,3345,0
20250318,145500,99694455,3345,3345,3345,3345,0
20250318,145400,99694455,3345,3345,3345,3345,300
20250318,145300,98690955,3345,3340,3345,3340,72
20250318,145200,98450450,3340,3325,3340,3325,10
20250318,145100,98417120,3330,3325,3330,3325,801
20250318,145000,95749795,3330,3330,3330,3330,170
20250318,144900,95183695,3330,3330,3330,3330,1330
20250318,144800,90754795,3330,3330,3330,3330,0
20250318,144700,90754795,3330,3330,3330,3330,0
20250318,144600,90754795,3330,3330,3330,3330,0
20250318,144500,90754795,3330,3330,3330,3330,95
20250318,144400,90438445,3335,3335,3335,3335,0
20250318,144300,90438445,3335,3335,3335,3335,0
20250318,144200,90438445,3335,3335,3335,3335,5
20250318,144100,90421770,3325,3325,3325,3325,0
20250318,144000,90421770,3325,3325,3325,3325,117
20250318,143900,90032745,3330,3330,3330,3330,0
20250318,143800,90032745,3330,3330,3330,3330,0
20250318,143700,90032745,3330,3330,3330,3330,0
20250318,143600,90032745,3330,3330,3330,3330,1
20250318,143500,90029415,3330,3330,3330,3330,5
20250318,143400,90012765,3330,3330,3330,3330,0
20250318,143300,90012765,3330,3330,3330,3330,0
20250318,143200,90012765,3330,3330,3330,3330,3000
20250318,143100,80022765,3335,3335,3335,3335,0
20250318,143000,80022765,3335,3335,3335,3335,0
20250318,142900,80022765,3335,3335,3335,3335,14
20250318,142800,79976075,3340,3340,3340,3340,0
20250318,142700,79976075,3340,3340,3340,3340,0
20250318,142600,79976075,3340,3340,3340,3340,0
20250318,142500,79976075,3340,3340,3340,3340,0
20250318,142400,79976075,3340,3340,3340,3340,0
20250318,142300,79976075,3340,3340,3340,3340,0
20250318,142200,79976075,3340,3340,3340,3340,0
20250318,142100,79976075,3340,3340,3340,3340,0
20250318,142000,79976075,3340,3340,3340,3340,0
20250318,141900,79976075,3340,3340,3340,3340,0
20250318,141800,79976075,3340,3340,3340,3340,0
20250318,141700,79976075,3340,3340,3340,3340,0
20250318,141600,79976075,3340,3340,3340,3340,0
20250318,141500,79976075,3340,3340,3340,3340,10
20250318,141400,79942675,3330,3330,3330,3330,1
20250318,141300,79939345,3340,3340,3340,3340,0
20250318,141200,79939345,3340,3340,3340,3340,0
20250318,141100,79939345,3340,3340,3340,3340,0
20250318,141000,79939345,3340,3340,3340,3340,0
20250318,140900,79939345,3340,3340,3340,3340,0
20250318,140800,79939345,3340,3340,3340,3340,0
20250318,140700,79939345,3340,3340,3340,3340,0
20250318,140600,79939345,3340,3340,3340,3340,0
20250318,140500,79939345,3340,3340,3340,3340,0
20250318,140400,79939345,3340,3340,3340,3340,0
20250318,140300,79939345,3340,3340,3340,3340,0
20250318,140200,79939345,3340,3340,3340,3340,10
20250318,140100,79905945,3335,3335,3335,3335,0
20250318,140000,79905945,3335,3335,3335,3335,0
20250318,135900,79905945,3335,3335,3335,3335,0
20250318,135800,79905945,3335,3335,3335,3335,1312
20250318,135700,75530425,3340,3340,3340,3340,885
20250318,135600,72574525,3340,3340,3340,3340,0
20250318,135500,72574525,3340,3340,3340,3340,0
20250318,135400,72574525,3340,3340,3340,3340,0
20250318,135300,72574525,3340,3340,3340,3340,0
20250318,135200,72574525,3340,3340,3340,3340,2
20250318,135100,72567845,3335,3340,3340,3335,1313
20250318,135000,68188965,3335,3335,3335,3335,0
20250318,134900,68188965,3335,3335,3335,3335,0
20250318,134800,68188965,3335,3335,3335,3335,100
20250318,134700,67855465,3335,3335,3335,3335,0
20250318,134600,67855465,3335,3335,3335,3335,0
20250318,134500,67855465,3335,3335,3335,3335,0
20250318,134400,67855465,3335,3335,3335,3335,0
20250318,134300,67855465,3335,3335,3335,3335,250
20250318,134200,67021715,3340,3340,3340,3340,5
20250318,134100,67005015,3340,3340,3340,3340,3
20250318,134000,66994995,3335,3335,3335,3335,0
20250318,133900,66994995,3335,3335,3335,3335,2
20250318,133800,66988325,3340,3340,3340,3340,0
20250318,133700,66988325,3340,3345,3345,3340,307
20250318,133600,65962200,3340,3340,3340,3340,342
20250318,133500,64819920,3340,3340,3340,3340,0
20250318,133400,64819920,3340,3340,3340,3340,0
20250318,133300,64819920,3340,3340,3340,3340,0
20250318,133200,64819920,3340,3340,3340,3340,0
20250318,133100,64819920,3340,3340,3340,3340,0
20250318,133000,64819920,3340,3340,3340,3340,1
20250318,132900,64816580,3340,3340,3340,3340,769
20250318,132800,62248120,3335,3335,3335,3335,0
20250318,132700,62248120,3335,3335,3335,3335,100
20250318,132600,61914620,3335,3335,3335,3335,0
20250318,132500,61914620,3335,3335,3335,3335,0
20250318,132400,61914620,3335,3335,3335,3335,1000
20250318,132300,58579620,3340,3340,3340,3340,0
20250318,132200,58579620,3340,3340,3340,3340,0
20250318,132100,58579620,3340,3340,3340,3340,999
20250318,132000,55242960,3345,3345,3345,3345,0
20250318,131900,55242960,3345,3345,3345,3345,0
20250318,131800,55242960,3345,3345,3345,3345,0
20250318,131700,55242960,3345,3345,3345,3345,2
20250318,131600,55236270,3340,3340,3340,3340,20
20250318,131500,55169470,3345,3340,3345,3340,230
20250318,131400,54401220,3340,3340,3340,3340,1000
20250318,131300,51061220,3340,3340,3340,3340,0
20250318,131200,51061220,3340,3340,3340,3340,0
20250318,131100,51061220,3340,3340,3340,3340,0
20250318,131000,51061220,3340,3340,3340,3340,0
20250318,130900,51061220,3340,3340,3340,3340,0
20250318,130800,51061220,3340,3340,3340,3340,0
20250318,130700,51061220,3340,3340,3340,3340,0
20250318,130600,51061220,3340,3340,3340,3340,0
20250318,130500,51061220,3340,3340,3340,3340,0
20250318,130400,51061220,3340,3340,3340,3340,0
20250318,130300,51061220,3340,3340,3340,3340,0
20250318,130200,51061220,3340,3340,3340,3340,1
20250318,130100,51057880,3340,3340,3340,3340,0
20250318,130000,51057880,3340,3340,3340,3340,0
20250318,125900,51057880,3340,3340,3340,3340,0
20250318,125800,51057880,3340,3340,3340,3340,8
20250318,125700,51031160,3340,3340,3340,3340,0
20250318,125600,51031160,3340,3340,3340,3340,0
20250318,125500,51031160,3340,3340,3340,3340,0
20250318,125400,51031160,3340,3340,3340,3340,0
20250318,125300,51031160,3340,3340,3340,3340,0
20250318,125200,51031160,3340,3340,3340,3340,0
20250318,125100,51031160,3340,3340,3340,3340,1
20250318,125000,51027820,3345,3345,3345,3345,2
20250318,124900,51021130,3350,3350,3350,3350,0
20250318,124800,51021130,3350,3350,3350,3350,0
20250318,124700,51021130,3350,3350,3350,3350,0
20250318,124600,51021130,3350,3350,3350,3350,0
20250318,124500,51021130,3350,3350,3350,3350,0
20250318,124400,51021130,3350,3350,3350,3350,0
20250318,124300,51021130,3350,3350,3350,3350,0
20250318,124200,51021130,3350,3350,3350,3350,0
20250318,124100,51021130,3350,3350,3350,3350,0
20250318,124000,51021130,3350,3350,3350,3350,0
20250318,123900,51021130,3350,3350,3350,3350,0
20250318,123800,51021130,3350,3350,3350,3350,0
20250318,123700,51021130,3350,3350,3350,3350,0
20250318,123600,51021130,3350,3350,3350,3350,4
20250318,123500,51007730,3350,3350,3350,3350,0
20250318,123400,51007730,3350,3350,3350,3350,0
20250318,123300,51007730,3350,3350,3350,3350,0
20250318,123200,51007730,3350,3350,3350,3350,0
20250318,123100,51007730,3350,3350,3350,3350,0
20250318,123000,51007730,3350,3350,3350,3350,0
20250318,122900,51007730,3350,3350,3350,3350,20
20250318,122800,50940730,3350,3350,3350,3350,6
20250318,122700,50920630,3350,3350,3350,3350,0
20250318,122600,50920630,3350,3350,3350,3350,0
20250318,122500,50920630,3350,3350,3350,3350,0
20250318,122400,50920630,3350,3350,3350,3350,0
20250318,122300,50920630,3350,3350,3350,3350,0
20250318,122200,50920630,3350,3350,3350,3350,0
20250318,122100,50920630,3350,3350,3350,3350,100
20250318,122000,50585630,3350,3345,3350,3345,3
20250318,121900,50575590,3350,3350,3350,3350,0
20250318,121800,50575590,3350,3350,3350,3350,0
20250318,121700,50575590,3350,3350,3350,3350,0
20250318,121600,50575590,3350,3350,3350,3350,0
20250318,121500,50575590,3350,3350,3350,3350,0
20250318,121400,50575590,3350,3350,3350,3350,0
20250318,121300,50575590,3350,3350,3350,3350,0
20250318,121200,50575590,3350,3350,3350,3350,0
20250318,121100,50575590,3350,3350,3350,3350,0
20250318,121000,50575590,3350,3350,3350,3350,0
20250318,120900,50575590,3350,3350,3350,3350,0
20250318,120800,50575590,3350,3350,3350,3350,0
20250318,120700,50575590,3350,3350,3350,3350,15
20250318,120600,50525340,3350,3350,3350,3350,100
20250318,120500,50190340,3350,3345,3350,3345,1039
20250318,120400,46714205,3340,3340,3340,3340,0
20250318,120300,46714205,3340,3340,3340,3340,0
20250318,120200,46714205,3340,3340,3340,3340,0
20250318,120100,46714205,3340,3340,3340,3340,5
20250318,120000,46697505,3340,3340,3340,3340,2200
20250318,115900,39349505,3345,3345,3345,3345,0
20250318,115800,39349505,3345,3345,3345,3345,2
20250318,115700,39342815,3345,3345,3345,3345,0
20250318,115600,39342815,3345,3345,3345,3345,13
20250318,115500,39299330,3345,3345,3345,3345,0
20250318,115400,39299330,3345,3345,3345,3345,0
20250318,115300,39299330,3345,3340,3345,3340,15
20250318,115200,39249180,3340,3340,3340,3340,0
20250318,115100,39249180,3340,3340,3340,3340,0
20250318,115000,39249180,3340,3340,3340,3340,0
20250318,114900,39249180,3340,3340,3340,3340,0
20250318,114800,39249180,3340,3340,3340,3340,1
20250318,114700,39245840,3345,3345,3345,3345,3
20250318,114600,39235805,3345,3345,3345,3345,0
20250318,114500,39235805,3345,3345,3345,3345,0
20250318,114400,39235805,3345,3345,3345,3345,0
20250318,114300,39235805,3345,3345,3345,3345,0
20250318,114200,39235805,3345,3345,3345,3345,0
20250318,114100,39235805,3345,3345,3345,3345,0
20250318,114000,39235805,3345,3345,3345,3345,0
20250318,113900,39235805,3345,3345,3345,3345,0
20250318,113800,39235805,3345,3345,3345,3345,0
20250318,113700,39235805,3345,3345,3345,3345,0
20250318,113600,39235805,3345,3345,3345,3345,0
20250318,113500,39235805,3345,3345,3345,3345,0
20250318,113400,39235805,3345,3345,3345,3345,0
20250318,113300,39235805,3345,3345,3345,3345,865
20250318,113200,36342380,3335,3335,3335,3335,0
20250318,113100,36342380,3335,3335,3335,3335,0
20250318,113000,36342380,3335,3335,3335,3335,0
20250318,112900,36342380,3335,3335,3335,3335,0
20250318,112800,36342380,3335,3335,3335,3335,0
20250318,112700,36342380,3335,3335,3335,3335,24
20250318,112600,36262340,3345,3345,3345,3345,0
20250318,112500,36262340,3345,3345,3345,3345,0
20250318,112400,36262340,3345,3345,3345,3345,0
20250318,112300,36262340,3345,3345,3345,3345,0
20250318,112200,36262340,3345,3345,3345,3345,0
20250318,112100,36262340,3345,3345,3345,3345,0
20250318,112000,36262340,3345,3345,3345,3345,0
20250318,111900,36262340,3345,3345,3345,3345,0
20250318,111800,36262340,3345,3345,3345,3345,0
20250318,111700,36262340,3345,3345,3345,3345,0
20250318,111600,36262340,3345,3345,3345,3345,0
20250318,111500,36262340,3345,3345,3345,3345,0
20250318,111400,36262340,3345,3345,3345,3345,4
20250318,111300,36248960,3345,3345,3345,3345,0
20250318,111200,36248960,3345,3345,3345,3345,0
20250318,111100,36248960,3345,3345,3345,3345,3
20250318,111000,36238925,3340,3340,3340,3340,194
20250318,110900,35590965,3345,3345,3345,3345,6
20250318,110800,35570895,3345,3345,3345,3345,0
20250318,110700,35570895,3345,3345,3345,3345,0
20250318,110600,35570895,3345,3345,3345,3345,0
20250318,110500,35570895,3345,3345,3345,3345,0
20250318,110400,35570895,3345,3345,3345,3345,0
20250318,110300,35570895,3345,3345,3345,3345,0
20250318,110200,35570895,3345,3345,3345,3345,1
20250318,110100,35567550,3345,3345,3345,3345,2
20250318,110000,35560860,3340,3345,3345,3340,3
20250318,105900,35550830,3340,3340,3340,3340,0
20250318,105800,35550830,3340,3340,3340,3340,1808
20250318,105700,29512110,3340,3340,3340,3340,0
20250318,105600,29512110,3340,3340,3340,3340,0
20250318,105500,29512110,3340,3340,3340,3340,0
20250318,105400,29512110,3340,3340,3340,3340,0
20250318,105300,29512110,3340,3340,3340,3340,12
20250318,105200,29472030,3340,3340,3340,3340,0
20250318,105100,29472030,3340,3340,3340,3340,0
20250318,105000,29472030,3340,3340,3340,3340,96
20250318,104900,29151390,3345,3345,3345,3345,0
20250318,104800,29151390,3345,3345,3345,3345,32
20250318,104700,29044350,3345,3345,3345,3345,0
20250318,104600,29044350,3345,3345,3345,3345,0
20250318,104500,29044350,3345,3345,3345,3345,13
20250318,104400,29000865,3345,3345,3345,3345,5
20250318,104300,28984140,3340,3340,3340,3340,0
20250318,104200,28984140,3340,3340,3340,3340,0
20250318,104100,28984140,3340,3340,3340,3340,0
20250318,104000,28984140,3340,3340,3340,3340,4
20250318,103900,28970780,3340,3340,3340,3340,0
20250318,103800,28970780,3340,3340,3340,3340,0
20250318,103700,28970780,3340,3340,3340,3340,0
20250318,103600,28970780,3340,3345,3345,3340,38
20250318,103500,28843820,3345,3345,3345,3345,0
20250318,103400,28843820,3345,3345,3345,3345,3
20250318,103300,28833785,3345,3345,3345,3345,0
20250318,103200,28833785,3345,3345,3345,3345,0
20250318,103100,28833785,3345,3345,3345,3345,0
20250318,103000,28833785,3345,3345,3345,3345,2
20250318,102900,28827095,3345,3345,3345,3345,0
20250318,102800,28827095,3345,3345,3345,3340,184
20250318,102700,28212435,3345,3345,3345,3345,0
20250318,102600,28212435,3345,3345,3345,3345,0
20250318,102500,28212435,3345,3345,3345,3345,1
20250318,102400,28209090,3350,3350,3350,3350,1
20250318,102300,28205740,3350,3350,3350,3350,0
20250318,102200,28205740,3350,3350,3350,3350,0
20250318,102100,28205740,3350,3350,3350,3350,1
20250318,102000,28202390,3350,3350,3350,3350,23
20250318,101900,28125340,3350,3350,3350,3350,0
20250318,101800,28125340,3350,3350,3350,3350,0
20250318,101700,28125340,3350,3350,3350,3350,12
20250318,101600,28085140,3350,3350,3350,3350,0
20250318,101500,28085140,3350,3350,3350,3350,0
20250318,101400,28085140,3350,3350,3350,3350,0
20250318,101300,28085140,3350,3350,3350,3350,0
20250318,101200,28085140,3350,3350,3350,3350,0
20250318,101100,28085140,3350,3350,3350,3350,0
20250318,101000,28085140,3350,3350,3350,3340,52
20250318,100900,27910950,3350,3350,3350,3340,12
20250318,100800,27870760,3350,3350,3350,3350,0
20250318,100700,27870760,3350,3350,3350,3350,6
20250318,100600,27850660,3350,3350,3350,3350,5
20250318,100500,27833910,3350,3350,3350,3350,10
20250318,100400,27800410,3345,3345,3345,3345,0
20250318,100300,27800410,3345,3345,3345,3345,0
20250318,100200,27800410,3345,3345,3345,3345,0
20250318,100100,27800410,3345,3345,3345,3345,150
20250318,100000,27298660,3350,3350,3350,3350,0
20250318,095900,27298660,3350,3350,3350,3350,0
20250318,095800,27298660,3350,3350,3350,3350,0
20250318,095700,27298660,3350,3350,3350,3350,0
20250318,095600,27298660,3350,3350,3350,3350,0
20250318,095500,27298660,3350,3350,3350,3350,0
20250318,095400,27298660,3350,3350,3350,3350,0
20250318,095300,27298660,3350,3350,3350,3350,0
20250318,095200,27298660,3350,3350,3350,3350,0
20250318,095100,27298660,3350,3350,3350,3350,5
20250318,095000,27281910,3345,3345,3345,3345,250
20250318,094900,26445660,3345,3345,3345,3345,30
20250318,094800,26345310,3350,3350,3350,3350,0
20250318,094700,26345310,3350,3350,3350,3350,0
20250318,094600,26345310,3350,3350,3350,3350,2
20250318,094500,26338610,3350,3350,3350,3350,12
20250318,094400,26298410,3340,3340,3340,3340,0
20250318,094300,26298410,3340,3340,3340,3340,40
20250318,094200,26164810,3355,3355,3355,3355,0
20250318,094100,26164810,3355,3355,3355,3355,0
20250318,094000,26164810,3355,3355,3355,3355,0
20250318,093900,26164810,3355,3355,3355,3355,0
20250318,093800,26164810,3355,3355,3355,3355,0
20250318,093700,26164810,3355,3355,3355,3355,15
20250318,093600,26114485,3355,3355,3355,3355,3
20250318,093500,26104420,3355,3355,3355,3355,3
20250318,093400,26094355,3355,3355,3355,3350,10
20250318,093300,26060825,3355,3355,3355,3340,193
20250318,093200,25414750,3340,3340,3340,3340,0
20250318,093100,25414750,3340,3340,3340,3340,0
20250318,093000,25414750,3340,3340,3340,3340,0
20250318,092900,25414750,3340,3340,3340,3340,5
20250318,092800,25398050,3355,3355,3355,3355,0
20250318,092700,25398050,3355,3355,3355,3355,11
20250318,092600,25361145,3350,3355,3355,3350,837
20250318,092500,22555595,3360,3360,3360,3360,0
20250318,092400,22555595,3360,3360,3360,3360,0
20250318,092300,22555595,3360,3345,3360,3345,4615
20250318,092200,7094430,3350,3350,3350,3350,0
20250318,092100,7094430,3350,3350,3350,3350,0
20250318,092000,7094430,3350,3350,3350,3350,10
20250318,091900,7060930,3350,3350,3350,3350,0
20250318,091800,7060930,3350,3350,3350,3350,0
20250318,091700,7060930,3350,3350,3350,3350,20
20250318,091600,6993930,3350,3350,3350,3350,10
20250318,091500,6960430,3350,3335,3350,3335,50
20250318,091400,6793530,3330,3330,3330,3330,35
20250318,091300,6676980,3330,3330,3330,3330,0
20250318,091200,6676980,3330,3335,3335,3330,125
20250318,091100,6260230,3335,3335,3335,3335,0
20250318,091000,6260230,3335,3335,3335,3335,0
20250318,090900,6260230,3335,3335,3335,3335,0
20250318,090800,6260230,3335,3335,3335,3335,0
20250318,090700,6260230,3335,3335,3335,3335,10
20250318,090600,6226880,3330,3330,3330,3330,966
20250318,090500,3010100,3330,3330,3330,3330,434
20250318,090400,1564880,3330,3330,3330,3330,0
20250318,090300,1564880,3330,3330,3330,3330,122
20250318,090200,1158620,3320,3320,3320,3320,0
20250318,090100,1158620,3320,3320,3320,3320,0
20250318,090000,1158620,3320,3330,3335,3320,348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 101199705 3345 3345 3345 3345 415
3 20250318 190000 101199705 3345 3345 3345 3345 0
4 20250318 185900 101199705 3345 3345 3345 3345 0
5 20250318 185800 101199705 3345 3345 3345 3345 0
6 20250318 185700 101199705 3345 3345 3345 3345 0
7 20250318 185600 101199705 3345 3345 3345 3345 0
8 20250318 185500 101199705 3345 3345 3345 3345 0
9 20250318 185400 101199705 3345 3345 3345 3345 0
10 20250318 185300 101199705 3345 3345 3345 3345 0
11 20250318 185200 101199705 3345 3345 3345 3345 0
12 20250318 185100 101199705 3345 3345 3345 3345 0
13 20250318 185000 101199705 3345 3345 3345 3345 0
14 20250318 184900 101199705 3345 3345 3345 3345 0
15 20250318 184800 101199705 3345 3345 3345 3345 0
16 20250318 184700 101199705 3345 3345 3345 3345 0
17 20250318 184600 101199705 3345 3345 3345 3345 0
18 20250318 184500 101199705 3345 3345 3345 3345 0
19 20250318 184400 101199705 3345 3345 3345 3345 0
20 20250318 184300 101199705 3345 3345 3345 3345 0
21 20250318 184200 101199705 3345 3345 3345 3345 0
22 20250318 184100 101199705 3345 3345 3345 3345 0
23 20250318 184000 101199705 3345 3345 3345 3345 0
24 20250318 183900 101199705 3345 3345 3345 3345 0
25 20250318 183800 101199705 3345 3345 3345 3345 0
26 20250318 183700 101199705 3345 3345 3345 3345 0
27 20250318 183600 101199705 3345 3345 3345 3345 0
28 20250318 183500 101199705 3345 3345 3345 3345 0
29 20250318 183400 101199705 3345 3345 3345 3345 0
30 20250318 183300 101199705 3345 3345 3345 3345 0
31 20250318 183200 101199705 3345 3345 3345 3345 0
32 20250318 183100 101199705 3345 3345 3345 3345 415
33 20250318 183000 101199705 3345 3345 3345 3345 0
34 20250318 182900 101199705 3345 3345 3345 3345 0
35 20250318 182800 101199705 3345 3345 3345 3345 0
36 20250318 182700 101199705 3345 3345 3345 3345 0
37 20250318 182600 101199705 3345 3345 3345 3345 0
38 20250318 182500 101199705 3345 3345 3345 3345 0
39 20250318 182400 101199705 3345 3345 3345 3345 0
40 20250318 182300 101199705 3345 3345 3345 3345 0
41 20250318 182200 101199705 3345 3345 3345 3345 0
42 20250318 182100 101199705 3345 3345 3345 3345 0
43 20250318 182000 101199705 3345 3345 3345 3345 0
44 20250318 181900 101199705 3345 3345 3345 3345 0
45 20250318 181800 101199705 3345 3345 3345 3345 0
46 20250318 181700 101199705 3345 3345 3345 3345 0
47 20250318 181600 101199705 3345 3345 3345 3345 0
48 20250318 181500 101199705 3345 3345 3345 3345 0
49 20250318 181400 101199705 3345 3345 3345 3345 0
50 20250318 181300 101199705 3345 3345 3345 3345 0
51 20250318 181200 101199705 3345 3345 3345 3345 0
52 20250318 181100 101199705 3345 3345 3345 3345 0
53 20250318 181000 101199705 3345 3345 3345 3345 0
54 20250318 180900 101199705 3345 3345 3345 3345 0
55 20250318 180800 101199705 3345 3345 3345 3345 0
56 20250318 180700 101199705 3345 3345 3345 3345 0
57 20250318 180600 101199705 3345 3345 3345 3345 0
58 20250318 180500 101199705 3345 3345 3345 3345 0
59 20250318 180400 101199705 3345 3345 3345 3345 0
60 20250318 180300 101199705 3345 3345 3345 3345 0
61 20250318 180200 101199705 3345 3345 3345 3345 0
62 20250318 180100 101199705 3345 3345 3345 3345 415
63 20250318 180000 101199705 3345 3345 3345 3345 0
64 20250318 175900 101199705 3345 3345 3345 3345 0
65 20250318 175800 101199705 3345 3345 3345 3345 0
66 20250318 175700 101199705 3345 3345 3345 3345 0
67 20250318 175600 101199705 3345 3345 3345 3345 0
68 20250318 175500 101199705 3345 3345 3345 3345 0
69 20250318 175400 101199705 3345 3345 3345 3345 0
70 20250318 175300 101199705 3345 3345 3345 3345 0
71 20250318 175200 101199705 3345 3345 3345 3345 0
72 20250318 175100 101199705 3345 3345 3345 3345 0
73 20250318 175000 101199705 3345 3345 3345 3345 0
74 20250318 174900 101199705 3345 3345 3345 3345 0
75 20250318 174800 101199705 3345 3345 3345 3345 0
76 20250318 174700 101199705 3345 3345 3345 3345 0
77 20250318 174600 101199705 3345 3345 3345 3345 0
78 20250318 174500 101199705 3345 3345 3345 3345 0
79 20250318 174400 101199705 3345 3345 3345 3345 0
80 20250318 174300 101199705 3345 3345 3345 3345 0
81 20250318 174200 101199705 3345 3345 3345 3345 0
82 20250318 174100 101199705 3345 3345 3345 3345 0
83 20250318 174000 101199705 3345 3345 3345 3345 0
84 20250318 173900 101199705 3345 3345 3345 3345 0
85 20250318 173800 101199705 3345 3345 3345 3345 0
86 20250318 173700 101199705 3345 3345 3345 3345 0
87 20250318 173600 101199705 3345 3345 3345 3345 0
88 20250318 173500 101199705 3345 3345 3345 3345 0
89 20250318 173400 101199705 3345 3345 3345 3345 0
90 20250318 173300 101199705 3345 3345 3345 3345 0
91 20250318 173200 101199705 3345 3345 3345 3345 0
92 20250318 173100 101199705 3345 3345 3345 3345 415
93 20250318 173000 101199705 3345 3345 3345 3345 0
94 20250318 172900 101199705 3345 3345 3345 3345 0
95 20250318 172800 101199705 3345 3345 3345 3345 0
96 20250318 172700 101199705 3345 3345 3345 3345 0
97 20250318 172600 101199705 3345 3345 3345 3345 0
98 20250318 172500 101199705 3345 3345 3345 3345 0
99 20250318 172400 101199705 3345 3345 3345 3345 0
100 20250318 172300 101199705 3345 3345 3345 3345 0
101 20250318 172200 101199705 3345 3345 3345 3345 0
102 20250318 172100 101199705 3345 3345 3345 3345 0
103 20250318 172000 101199705 3345 3345 3345 3345 0
104 20250318 171900 101199705 3345 3345 3345 3345 0
105 20250318 171800 101199705 3345 3345 3345 3345 0
106 20250318 171700 101199705 3345 3345 3345 3345 0
107 20250318 171600 101199705 3345 3345 3345 3345 0
108 20250318 171500 101199705 3345 3345 3345 3345 0
109 20250318 171400 101199705 3345 3345 3345 3345 0
110 20250318 171300 101199705 3345 3345 3345 3345 0
111 20250318 171200 101199705 3345 3345 3345 3345 0
112 20250318 171100 101199705 3345 3345 3345 3345 0
113 20250318 171000 101199705 3345 3345 3345 3345 0
114 20250318 170900 101199705 3345 3345 3345 3345 0
115 20250318 170800 101199705 3345 3345 3345 3345 0
116 20250318 170700 101199705 3345 3345 3345 3345 0
117 20250318 170600 101199705 3345 3345 3345 3345 0
118 20250318 170500 101199705 3345 3345 3345 3345 0
119 20250318 170400 101199705 3345 3345 3345 3345 0
120 20250318 170300 101199705 3345 3345 3345 3345 0
121 20250318 170200 101199705 3345 3345 3345 3345 0
122 20250318 170100 101199705 3345 3345 3345 3345 415
123 20250318 170000 101199705 3345 3345 3345 3345 0
124 20250318 165900 101199705 3345 3345 3345 3345 0
125 20250318 165800 101199705 3345 3345 3345 3345 0
126 20250318 165700 101199705 3345 3345 3345 3345 0
127 20250318 165600 101199705 3345 3345 3345 3345 0
128 20250318 165500 101199705 3345 3345 3345 3345 0
129 20250318 165400 101199705 3345 3345 3345 3345 0
130 20250318 165300 101199705 3345 3345 3345 3345 0
131 20250318 165200 101199705 3345 3345 3345 3345 0
132 20250318 165100 101199705 3345 3345 3345 3345 0
133 20250318 165000 101199705 3345 3345 3345 3345 0
134 20250318 164900 101199705 3345 3345 3345 3345 0
135 20250318 164800 101199705 3345 3345 3345 3345 0
136 20250318 164700 101199705 3345 3345 3345 3345 0
137 20250318 164600 101199705 3345 3345 3345 3345 0
138 20250318 164500 101199705 3345 3345 3345 3345 0
139 20250318 164400 101199705 3345 3345 3345 3345 0
140 20250318 164300 101199705 3345 3345 3345 3345 0
141 20250318 164200 101199705 3345 3345 3345 3345 0
142 20250318 164100 101199705 3345 3345 3345 3345 0
143 20250318 164000 101199705 3345 3345 3345 3345 0
144 20250318 163900 101199705 3345 3345 3345 3345 0
145 20250318 163800 101199705 3345 3345 3345 3345 0
146 20250318 163700 101199705 3345 3345 3345 3345 0
147 20250318 163600 101199705 3345 3345 3345 3345 0
148 20250318 163500 101199705 3345 3345 3345 3345 0
149 20250318 163400 101199705 3345 3345 3345 3345 0
150 20250318 163300 101199705 3345 3345 3345 3345 0
151 20250318 163200 101199705 3345 3345 3345 3345 0
152 20250318 163100 101199705 3345 3345 3345 3345 415
153 20250318 163000 101199705 3345 3345 3345 3345 0
154 20250318 162900 101199705 3345 3345 3345 3345 0
155 20250318 162800 101199705 3345 3345 3345 3345 0
156 20250318 162700 101199705 3345 3345 3345 3345 0
157 20250318 162600 101199705 3345 3345 3345 3345 0
158 20250318 162500 101199705 3345 3345 3345 3345 0
159 20250318 162400 101199705 3345 3345 3345 3345 0
160 20250318 162300 101199705 3345 3345 3345 3345 0
161 20250318 162200 101199705 3345 3345 3345 3345 0
162 20250318 162100 101199705 3345 3345 3345 3345 0
163 20250318 162000 101199705 3345 3345 3345 3345 0
164 20250318 161900 101199705 3345 3345 3345 3345 0
165 20250318 161800 101199705 3345 3345 3345 3345 0
166 20250318 161700 101199705 3345 3345 3345 3345 0
167 20250318 161600 101199705 3345 3345 3345 3345 0
168 20250318 161500 101199705 3345 3345 3345 3345 0
169 20250318 161400 101199705 3345 3345 3345 3345 0
170 20250318 161300 101199705 3345 3345 3345 3345 0
171 20250318 161200 101199705 3345 3345 3345 3345 0
172 20250318 161100 101199705 3345 3345 3345 3345 0
173 20250318 161000 101199705 3345 3345 3345 3345 0
174 20250318 160900 101199705 3345 3345 3345 3345 0
175 20250318 160800 101199705 3345 3345 3345 3345 0
176 20250318 160700 101199705 3345 3345 3345 3345 0
177 20250318 160600 101199705 3345 3345 3345 3345 0
178 20250318 160500 101199705 3345 3345 3345 3345 0
179 20250318 160400 101199705 3345 3345 3345 3345 0
180 20250318 160300 101199705 3345 3345 3345 3345 0
181 20250318 160200 101199705 3345 3345 3345 3345 0
182 20250318 160100 101199705 3345 3345 3345 3345 415
183 20250318 160000 101199705 3345 3345 3345 3345 0
184 20250318 155900 101199705 3345 3345 3345 3345 0
185 20250318 155800 101199705 3345 3345 3345 3345 0
186 20250318 155700 101199705 3345 3345 3345 3345 0
187 20250318 155600 101199705 3345 3345 3345 3345 0
188 20250318 155500 101199705 3345 3345 3345 3345 0
189 20250318 155400 101199705 3345 3345 3345 3345 0
190 20250318 155300 101199705 3345 3345 3345 3345 0
191 20250318 155200 101199705 3345 3345 3345 3345 0
192 20250318 155100 101199705 3345 3345 3345 3345 0
193 20250318 155000 101199705 3345 3345 3345 3345 0
194 20250318 154900 101199705 3345 3345 3345 3345 0
195 20250318 154800 101199705 3345 3345 3345 3345 0
196 20250318 154700 101199705 3345 3345 3345 3345 0
197 20250318 154600 101199705 3345 3345 3345 3345 0
198 20250318 154500 101199705 3345 3345 3345 3345 0
199 20250318 154400 101199705 3345 3345 3345 3345 0
200 20250318 154300 101199705 3345 3345 3345 3345 0
201 20250318 154200 101199705 3345 3345 3345 3345 0
202 20250318 154100 101199705 3345 3345 3345 3345 0
203 20250318 154000 101199705 3345 3345 3345 3345 0
204 20250318 153900 101199705 3345 3345 3345 3345 0
205 20250318 153800 101199705 3345 3345 3345 3345 0
206 20250318 153700 101199705 3345 3345 3345 3345 0
207 20250318 153600 101199705 3345 3345 3345 3345 0
208 20250318 153500 101199705 3345 3345 3345 3345 0
209 20250318 153400 101199705 3345 3345 3345 3345 0
210 20250318 153300 101199705 3345 3345 3345 3345 0
211 20250318 153200 101199705 3345 3345 3345 3345 0
212 20250318 153100 101199705 3345 3345 3345 3345 415
213 20250318 153000 101199705 3345 3345 3345 3345 415
214 20250318 152900 99811530 3345 3345 3345 3345 0
215 20250318 152800 99811530 3345 3345 3345 3345 0
216 20250318 152700 99811530 3345 3345 3345 3345 0
217 20250318 152600 99811530 3345 3345 3345 3345 0
218 20250318 152500 99811530 3345 3345 3345 3345 0
219 20250318 152400 99811530 3345 3345 3345 3345 0
220 20250318 152300 99811530 3345 3345 3345 3345 0
221 20250318 152200 99811530 3345 3345 3345 3345 0
222 20250318 152100 99811530 3345 3345 3345 3345 0
223 20250318 152000 99811530 3345 3345 3345 3345 0
224 20250318 151900 99811530 3345 3345 3345 3345 5
225 20250318 151800 99794805 3345 3345 3345 3345 0
226 20250318 151700 99794805 3345 3345 3345 3345 0
227 20250318 151600 99794805 3345 3345 3345 3345 0
228 20250318 151500 99794805 3345 3345 3345 3345 0
229 20250318 151400 99794805 3345 3345 3345 3345 0
230 20250318 151300 99794805 3345 3345 3345 3345 0
231 20250318 151200 99794805 3345 3345 3345 3345 0
232 20250318 151100 99794805 3345 3345 3345 3345 0
233 20250318 151000 99794805 3345 3345 3345 3345 0
234 20250318 150900 99794805 3345 3345 3345 3345 0
235 20250318 150800 99794805 3345 3345 3345 3345 0
236 20250318 150700 99794805 3345 3345 3345 3345 0
237 20250318 150600 99794805 3345 3345 3345 3345 0
238 20250318 150500 99794805 3345 3345 3345 3345 30
239 20250318 150400 99694455 3345 3345 3345 3345 0
240 20250318 150300 99694455 3345 3345 3345 3345 0
241 20250318 150200 99694455 3345 3345 3345 3345 0
242 20250318 150100 99694455 3345 3345 3345 3345 0
243 20250318 150000 99694455 3345 3345 3345 3345 0
244 20250318 145900 99694455 3345 3345 3345 3345 0
245 20250318 145800 99694455 3345 3345 3345 3345 0
246 20250318 145700 99694455 3345 3345 3345 3345 0
247 20250318 145600 99694455 3345 3345 3345 3345 0
248 20250318 145500 99694455 3345 3345 3345 3345 0
249 20250318 145400 99694455 3345 3345 3345 3345 300
250 20250318 145300 98690955 3345 3340 3345 3340 72
251 20250318 145200 98450450 3340 3325 3340 3325 10
252 20250318 145100 98417120 3330 3325 3330 3325 801
253 20250318 145000 95749795 3330 3330 3330 3330 170
254 20250318 144900 95183695 3330 3330 3330 3330 1330
255 20250318 144800 90754795 3330 3330 3330 3330 0
256 20250318 144700 90754795 3330 3330 3330 3330 0
257 20250318 144600 90754795 3330 3330 3330 3330 0
258 20250318 144500 90754795 3330 3330 3330 3330 95
259 20250318 144400 90438445 3335 3335 3335 3335 0
260 20250318 144300 90438445 3335 3335 3335 3335 0
261 20250318 144200 90438445 3335 3335 3335 3335 5
262 20250318 144100 90421770 3325 3325 3325 3325 0
263 20250318 144000 90421770 3325 3325 3325 3325 117
264 20250318 143900 90032745 3330 3330 3330 3330 0
265 20250318 143800 90032745 3330 3330 3330 3330 0
266 20250318 143700 90032745 3330 3330 3330 3330 0
267 20250318 143600 90032745 3330 3330 3330 3330 1
268 20250318 143500 90029415 3330 3330 3330 3330 5
269 20250318 143400 90012765 3330 3330 3330 3330 0
270 20250318 143300 90012765 3330 3330 3330 3330 0
271 20250318 143200 90012765 3330 3330 3330 3330 3000
272 20250318 143100 80022765 3335 3335 3335 3335 0
273 20250318 143000 80022765 3335 3335 3335 3335 0
274 20250318 142900 80022765 3335 3335 3335 3335 14
275 20250318 142800 79976075 3340 3340 3340 3340 0
276 20250318 142700 79976075 3340 3340 3340 3340 0
277 20250318 142600 79976075 3340 3340 3340 3340 0
278 20250318 142500 79976075 3340 3340 3340 3340 0
279 20250318 142400 79976075 3340 3340 3340 3340 0
280 20250318 142300 79976075 3340 3340 3340 3340 0
281 20250318 142200 79976075 3340 3340 3340 3340 0
282 20250318 142100 79976075 3340 3340 3340 3340 0
283 20250318 142000 79976075 3340 3340 3340 3340 0
284 20250318 141900 79976075 3340 3340 3340 3340 0
285 20250318 141800 79976075 3340 3340 3340 3340 0
286 20250318 141700 79976075 3340 3340 3340 3340 0
287 20250318 141600 79976075 3340 3340 3340 3340 0
288 20250318 141500 79976075 3340 3340 3340 3340 10
289 20250318 141400 79942675 3330 3330 3330 3330 1
290 20250318 141300 79939345 3340 3340 3340 3340 0
291 20250318 141200 79939345 3340 3340 3340 3340 0
292 20250318 141100 79939345 3340 3340 3340 3340 0
293 20250318 141000 79939345 3340 3340 3340 3340 0
294 20250318 140900 79939345 3340 3340 3340 3340 0
295 20250318 140800 79939345 3340 3340 3340 3340 0
296 20250318 140700 79939345 3340 3340 3340 3340 0
297 20250318 140600 79939345 3340 3340 3340 3340 0
298 20250318 140500 79939345 3340 3340 3340 3340 0
299 20250318 140400 79939345 3340 3340 3340 3340 0
300 20250318 140300 79939345 3340 3340 3340 3340 0
301 20250318 140200 79939345 3340 3340 3340 3340 10
302 20250318 140100 79905945 3335 3335 3335 3335 0
303 20250318 140000 79905945 3335 3335 3335 3335 0
304 20250318 135900 79905945 3335 3335 3335 3335 0
305 20250318 135800 79905945 3335 3335 3335 3335 1312
306 20250318 135700 75530425 3340 3340 3340 3340 885
307 20250318 135600 72574525 3340 3340 3340 3340 0
308 20250318 135500 72574525 3340 3340 3340 3340 0
309 20250318 135400 72574525 3340 3340 3340 3340 0
310 20250318 135300 72574525 3340 3340 3340 3340 0
311 20250318 135200 72574525 3340 3340 3340 3340 2
312 20250318 135100 72567845 3335 3340 3340 3335 1313
313 20250318 135000 68188965 3335 3335 3335 3335 0
314 20250318 134900 68188965 3335 3335 3335 3335 0
315 20250318 134800 68188965 3335 3335 3335 3335 100
316 20250318 134700 67855465 3335 3335 3335 3335 0
317 20250318 134600 67855465 3335 3335 3335 3335 0
318 20250318 134500 67855465 3335 3335 3335 3335 0
319 20250318 134400 67855465 3335 3335 3335 3335 0
320 20250318 134300 67855465 3335 3335 3335 3335 250
321 20250318 134200 67021715 3340 3340 3340 3340 5
322 20250318 134100 67005015 3340 3340 3340 3340 3
323 20250318 134000 66994995 3335 3335 3335 3335 0
324 20250318 133900 66994995 3335 3335 3335 3335 2
325 20250318 133800 66988325 3340 3340 3340 3340 0
326 20250318 133700 66988325 3340 3345 3345 3340 307
327 20250318 133600 65962200 3340 3340 3340 3340 342
328 20250318 133500 64819920 3340 3340 3340 3340 0
329 20250318 133400 64819920 3340 3340 3340 3340 0
330 20250318 133300 64819920 3340 3340 3340 3340 0
331 20250318 133200 64819920 3340 3340 3340 3340 0
332 20250318 133100 64819920 3340 3340 3340 3340 0
333 20250318 133000 64819920 3340 3340 3340 3340 1
334 20250318 132900 64816580 3340 3340 3340 3340 769
335 20250318 132800 62248120 3335 3335 3335 3335 0
336 20250318 132700 62248120 3335 3335 3335 3335 100
337 20250318 132600 61914620 3335 3335 3335 3335 0
338 20250318 132500 61914620 3335 3335 3335 3335 0
339 20250318 132400 61914620 3335 3335 3335 3335 1000
340 20250318 132300 58579620 3340 3340 3340 3340 0
341 20250318 132200 58579620 3340 3340 3340 3340 0
342 20250318 132100 58579620 3340 3340 3340 3340 999
343 20250318 132000 55242960 3345 3345 3345 3345 0
344 20250318 131900 55242960 3345 3345 3345 3345 0
345 20250318 131800 55242960 3345 3345 3345 3345 0
346 20250318 131700 55242960 3345 3345 3345 3345 2
347 20250318 131600 55236270 3340 3340 3340 3340 20
348 20250318 131500 55169470 3345 3340 3345 3340 230
349 20250318 131400 54401220 3340 3340 3340 3340 1000
350 20250318 131300 51061220 3340 3340 3340 3340 0
351 20250318 131200 51061220 3340 3340 3340 3340 0
352 20250318 131100 51061220 3340 3340 3340 3340 0
353 20250318 131000 51061220 3340 3340 3340 3340 0
354 20250318 130900 51061220 3340 3340 3340 3340 0
355 20250318 130800 51061220 3340 3340 3340 3340 0
356 20250318 130700 51061220 3340 3340 3340 3340 0
357 20250318 130600 51061220 3340 3340 3340 3340 0
358 20250318 130500 51061220 3340 3340 3340 3340 0
359 20250318 130400 51061220 3340 3340 3340 3340 0
360 20250318 130300 51061220 3340 3340 3340 3340 0
361 20250318 130200 51061220 3340 3340 3340 3340 1
362 20250318 130100 51057880 3340 3340 3340 3340 0
363 20250318 130000 51057880 3340 3340 3340 3340 0
364 20250318 125900 51057880 3340 3340 3340 3340 0
365 20250318 125800 51057880 3340 3340 3340 3340 8
366 20250318 125700 51031160 3340 3340 3340 3340 0
367 20250318 125600 51031160 3340 3340 3340 3340 0
368 20250318 125500 51031160 3340 3340 3340 3340 0
369 20250318 125400 51031160 3340 3340 3340 3340 0
370 20250318 125300 51031160 3340 3340 3340 3340 0
371 20250318 125200 51031160 3340 3340 3340 3340 0
372 20250318 125100 51031160 3340 3340 3340 3340 1
373 20250318 125000 51027820 3345 3345 3345 3345 2
374 20250318 124900 51021130 3350 3350 3350 3350 0
375 20250318 124800 51021130 3350 3350 3350 3350 0
376 20250318 124700 51021130 3350 3350 3350 3350 0
377 20250318 124600 51021130 3350 3350 3350 3350 0
378 20250318 124500 51021130 3350 3350 3350 3350 0
379 20250318 124400 51021130 3350 3350 3350 3350 0
380 20250318 124300 51021130 3350 3350 3350 3350 0
381 20250318 124200 51021130 3350 3350 3350 3350 0
382 20250318 124100 51021130 3350 3350 3350 3350 0
383 20250318 124000 51021130 3350 3350 3350 3350 0
384 20250318 123900 51021130 3350 3350 3350 3350 0
385 20250318 123800 51021130 3350 3350 3350 3350 0
386 20250318 123700 51021130 3350 3350 3350 3350 0
387 20250318 123600 51021130 3350 3350 3350 3350 4
388 20250318 123500 51007730 3350 3350 3350 3350 0
389 20250318 123400 51007730 3350 3350 3350 3350 0
390 20250318 123300 51007730 3350 3350 3350 3350 0
391 20250318 123200 51007730 3350 3350 3350 3350 0
392 20250318 123100 51007730 3350 3350 3350 3350 0
393 20250318 123000 51007730 3350 3350 3350 3350 0
394 20250318 122900 51007730 3350 3350 3350 3350 20
395 20250318 122800 50940730 3350 3350 3350 3350 6
396 20250318 122700 50920630 3350 3350 3350 3350 0
397 20250318 122600 50920630 3350 3350 3350 3350 0
398 20250318 122500 50920630 3350 3350 3350 3350 0
399 20250318 122400 50920630 3350 3350 3350 3350 0
400 20250318 122300 50920630 3350 3350 3350 3350 0
401 20250318 122200 50920630 3350 3350 3350 3350 0
402 20250318 122100 50920630 3350 3350 3350 3350 100
403 20250318 122000 50585630 3350 3345 3350 3345 3
404 20250318 121900 50575590 3350 3350 3350 3350 0
405 20250318 121800 50575590 3350 3350 3350 3350 0
406 20250318 121700 50575590 3350 3350 3350 3350 0
407 20250318 121600 50575590 3350 3350 3350 3350 0
408 20250318 121500 50575590 3350 3350 3350 3350 0
409 20250318 121400 50575590 3350 3350 3350 3350 0
410 20250318 121300 50575590 3350 3350 3350 3350 0
411 20250318 121200 50575590 3350 3350 3350 3350 0
412 20250318 121100 50575590 3350 3350 3350 3350 0
413 20250318 121000 50575590 3350 3350 3350 3350 0
414 20250318 120900 50575590 3350 3350 3350 3350 0
415 20250318 120800 50575590 3350 3350 3350 3350 0
416 20250318 120700 50575590 3350 3350 3350 3350 15
417 20250318 120600 50525340 3350 3350 3350 3350 100
418 20250318 120500 50190340 3350 3345 3350 3345 1039
419 20250318 120400 46714205 3340 3340 3340 3340 0
420 20250318 120300 46714205 3340 3340 3340 3340 0
421 20250318 120200 46714205 3340 3340 3340 3340 0
422 20250318 120100 46714205 3340 3340 3340 3340 5
423 20250318 120000 46697505 3340 3340 3340 3340 2200
424 20250318 115900 39349505 3345 3345 3345 3345 0
425 20250318 115800 39349505 3345 3345 3345 3345 2
426 20250318 115700 39342815 3345 3345 3345 3345 0
427 20250318 115600 39342815 3345 3345 3345 3345 13
428 20250318 115500 39299330 3345 3345 3345 3345 0
429 20250318 115400 39299330 3345 3345 3345 3345 0
430 20250318 115300 39299330 3345 3340 3345 3340 15
431 20250318 115200 39249180 3340 3340 3340 3340 0
432 20250318 115100 39249180 3340 3340 3340 3340 0
433 20250318 115000 39249180 3340 3340 3340 3340 0
434 20250318 114900 39249180 3340 3340 3340 3340 0
435 20250318 114800 39249180 3340 3340 3340 3340 1
436 20250318 114700 39245840 3345 3345 3345 3345 3
437 20250318 114600 39235805 3345 3345 3345 3345 0
438 20250318 114500 39235805 3345 3345 3345 3345 0
439 20250318 114400 39235805 3345 3345 3345 3345 0
440 20250318 114300 39235805 3345 3345 3345 3345 0
441 20250318 114200 39235805 3345 3345 3345 3345 0
442 20250318 114100 39235805 3345 3345 3345 3345 0
443 20250318 114000 39235805 3345 3345 3345 3345 0
444 20250318 113900 39235805 3345 3345 3345 3345 0
445 20250318 113800 39235805 3345 3345 3345 3345 0
446 20250318 113700 39235805 3345 3345 3345 3345 0
447 20250318 113600 39235805 3345 3345 3345 3345 0
448 20250318 113500 39235805 3345 3345 3345 3345 0
449 20250318 113400 39235805 3345 3345 3345 3345 0
450 20250318 113300 39235805 3345 3345 3345 3345 865
451 20250318 113200 36342380 3335 3335 3335 3335 0
452 20250318 113100 36342380 3335 3335 3335 3335 0
453 20250318 113000 36342380 3335 3335 3335 3335 0
454 20250318 112900 36342380 3335 3335 3335 3335 0
455 20250318 112800 36342380 3335 3335 3335 3335 0
456 20250318 112700 36342380 3335 3335 3335 3335 24
457 20250318 112600 36262340 3345 3345 3345 3345 0
458 20250318 112500 36262340 3345 3345 3345 3345 0
459 20250318 112400 36262340 3345 3345 3345 3345 0
460 20250318 112300 36262340 3345 3345 3345 3345 0
461 20250318 112200 36262340 3345 3345 3345 3345 0
462 20250318 112100 36262340 3345 3345 3345 3345 0
463 20250318 112000 36262340 3345 3345 3345 3345 0
464 20250318 111900 36262340 3345 3345 3345 3345 0
465 20250318 111800 36262340 3345 3345 3345 3345 0
466 20250318 111700 36262340 3345 3345 3345 3345 0
467 20250318 111600 36262340 3345 3345 3345 3345 0
468 20250318 111500 36262340 3345 3345 3345 3345 0
469 20250318 111400 36262340 3345 3345 3345 3345 4
470 20250318 111300 36248960 3345 3345 3345 3345 0
471 20250318 111200 36248960 3345 3345 3345 3345 0
472 20250318 111100 36248960 3345 3345 3345 3345 3
473 20250318 111000 36238925 3340 3340 3340 3340 194
474 20250318 110900 35590965 3345 3345 3345 3345 6
475 20250318 110800 35570895 3345 3345 3345 3345 0
476 20250318 110700 35570895 3345 3345 3345 3345 0
477 20250318 110600 35570895 3345 3345 3345 3345 0
478 20250318 110500 35570895 3345 3345 3345 3345 0
479 20250318 110400 35570895 3345 3345 3345 3345 0
480 20250318 110300 35570895 3345 3345 3345 3345 0
481 20250318 110200 35570895 3345 3345 3345 3345 1
482 20250318 110100 35567550 3345 3345 3345 3345 2
483 20250318 110000 35560860 3340 3345 3345 3340 3
484 20250318 105900 35550830 3340 3340 3340 3340 0
485 20250318 105800 35550830 3340 3340 3340 3340 1808
486 20250318 105700 29512110 3340 3340 3340 3340 0
487 20250318 105600 29512110 3340 3340 3340 3340 0
488 20250318 105500 29512110 3340 3340 3340 3340 0
489 20250318 105400 29512110 3340 3340 3340 3340 0
490 20250318 105300 29512110 3340 3340 3340 3340 12
491 20250318 105200 29472030 3340 3340 3340 3340 0
492 20250318 105100 29472030 3340 3340 3340 3340 0
493 20250318 105000 29472030 3340 3340 3340 3340 96
494 20250318 104900 29151390 3345 3345 3345 3345 0
495 20250318 104800 29151390 3345 3345 3345 3345 32
496 20250318 104700 29044350 3345 3345 3345 3345 0
497 20250318 104600 29044350 3345 3345 3345 3345 0
498 20250318 104500 29044350 3345 3345 3345 3345 13
499 20250318 104400 29000865 3345 3345 3345 3345 5
500 20250318 104300 28984140 3340 3340 3340 3340 0
501 20250318 104200 28984140 3340 3340 3340 3340 0
502 20250318 104100 28984140 3340 3340 3340 3340 0
503 20250318 104000 28984140 3340 3340 3340 3340 4
504 20250318 103900 28970780 3340 3340 3340 3340 0
505 20250318 103800 28970780 3340 3340 3340 3340 0
506 20250318 103700 28970780 3340 3340 3340 3340 0
507 20250318 103600 28970780 3340 3345 3345 3340 38
508 20250318 103500 28843820 3345 3345 3345 3345 0
509 20250318 103400 28843820 3345 3345 3345 3345 3
510 20250318 103300 28833785 3345 3345 3345 3345 0
511 20250318 103200 28833785 3345 3345 3345 3345 0
512 20250318 103100 28833785 3345 3345 3345 3345 0
513 20250318 103000 28833785 3345 3345 3345 3345 2
514 20250318 102900 28827095 3345 3345 3345 3345 0
515 20250318 102800 28827095 3345 3345 3345 3340 184
516 20250318 102700 28212435 3345 3345 3345 3345 0
517 20250318 102600 28212435 3345 3345 3345 3345 0
518 20250318 102500 28212435 3345 3345 3345 3345 1
519 20250318 102400 28209090 3350 3350 3350 3350 1
520 20250318 102300 28205740 3350 3350 3350 3350 0
521 20250318 102200 28205740 3350 3350 3350 3350 0
522 20250318 102100 28205740 3350 3350 3350 3350 1
523 20250318 102000 28202390 3350 3350 3350 3350 23
524 20250318 101900 28125340 3350 3350 3350 3350 0
525 20250318 101800 28125340 3350 3350 3350 3350 0
526 20250318 101700 28125340 3350 3350 3350 3350 12
527 20250318 101600 28085140 3350 3350 3350 3350 0
528 20250318 101500 28085140 3350 3350 3350 3350 0
529 20250318 101400 28085140 3350 3350 3350 3350 0
530 20250318 101300 28085140 3350 3350 3350 3350 0
531 20250318 101200 28085140 3350 3350 3350 3350 0
532 20250318 101100 28085140 3350 3350 3350 3350 0
533 20250318 101000 28085140 3350 3350 3350 3340 52
534 20250318 100900 27910950 3350 3350 3350 3340 12
535 20250318 100800 27870760 3350 3350 3350 3350 0
536 20250318 100700 27870760 3350 3350 3350 3350 6
537 20250318 100600 27850660 3350 3350 3350 3350 5
538 20250318 100500 27833910 3350 3350 3350 3350 10
539 20250318 100400 27800410 3345 3345 3345 3345 0
540 20250318 100300 27800410 3345 3345 3345 3345 0
541 20250318 100200 27800410 3345 3345 3345 3345 0
542 20250318 100100 27800410 3345 3345 3345 3345 150
543 20250318 100000 27298660 3350 3350 3350 3350 0
544 20250318 095900 27298660 3350 3350 3350 3350 0
545 20250318 095800 27298660 3350 3350 3350 3350 0
546 20250318 095700 27298660 3350 3350 3350 3350 0
547 20250318 095600 27298660 3350 3350 3350 3350 0
548 20250318 095500 27298660 3350 3350 3350 3350 0
549 20250318 095400 27298660 3350 3350 3350 3350 0
550 20250318 095300 27298660 3350 3350 3350 3350 0
551 20250318 095200 27298660 3350 3350 3350 3350 0
552 20250318 095100 27298660 3350 3350 3350 3350 5
553 20250318 095000 27281910 3345 3345 3345 3345 250
554 20250318 094900 26445660 3345 3345 3345 3345 30
555 20250318 094800 26345310 3350 3350 3350 3350 0
556 20250318 094700 26345310 3350 3350 3350 3350 0
557 20250318 094600 26345310 3350 3350 3350 3350 2
558 20250318 094500 26338610 3350 3350 3350 3350 12
559 20250318 094400 26298410 3340 3340 3340 3340 0
560 20250318 094300 26298410 3340 3340 3340 3340 40
561 20250318 094200 26164810 3355 3355 3355 3355 0
562 20250318 094100 26164810 3355 3355 3355 3355 0
563 20250318 094000 26164810 3355 3355 3355 3355 0
564 20250318 093900 26164810 3355 3355 3355 3355 0
565 20250318 093800 26164810 3355 3355 3355 3355 0
566 20250318 093700 26164810 3355 3355 3355 3355 15
567 20250318 093600 26114485 3355 3355 3355 3355 3
568 20250318 093500 26104420 3355 3355 3355 3355 3
569 20250318 093400 26094355 3355 3355 3355 3350 10
570 20250318 093300 26060825 3355 3355 3355 3340 193
571 20250318 093200 25414750 3340 3340 3340 3340 0
572 20250318 093100 25414750 3340 3340 3340 3340 0
573 20250318 093000 25414750 3340 3340 3340 3340 0
574 20250318 092900 25414750 3340 3340 3340 3340 5
575 20250318 092800 25398050 3355 3355 3355 3355 0
576 20250318 092700 25398050 3355 3355 3355 3355 11
577 20250318 092600 25361145 3350 3355 3355 3350 837
578 20250318 092500 22555595 3360 3360 3360 3360 0
579 20250318 092400 22555595 3360 3360 3360 3360 0
580 20250318 092300 22555595 3360 3345 3360 3345 4615
581 20250318 092200 7094430 3350 3350 3350 3350 0
582 20250318 092100 7094430 3350 3350 3350 3350 0
583 20250318 092000 7094430 3350 3350 3350 3350 10
584 20250318 091900 7060930 3350 3350 3350 3350 0
585 20250318 091800 7060930 3350 3350 3350 3350 0
586 20250318 091700 7060930 3350 3350 3350 3350 20
587 20250318 091600 6993930 3350 3350 3350 3350 10
588 20250318 091500 6960430 3350 3335 3350 3335 50
589 20250318 091400 6793530 3330 3330 3330 3330 35
590 20250318 091300 6676980 3330 3330 3330 3330 0
591 20250318 091200 6676980 3330 3335 3335 3330 125
592 20250318 091100 6260230 3335 3335 3335 3335 0
593 20250318 091000 6260230 3335 3335 3335 3335 0
594 20250318 090900 6260230 3335 3335 3335 3335 0
595 20250318 090800 6260230 3335 3335 3335 3335 0
596 20250318 090700 6260230 3335 3335 3335 3335 10
597 20250318 090600 6226880 3330 3330 3330 3330 966
598 20250318 090500 3010100 3330 3330 3330 3330 434
599 20250318 090400 1564880 3330 3330 3330 3330 0
600 20250318 090300 1564880 3330 3330 3330 3330 122
601 20250318 090200 1158620 3320 3320 3320 3320 0
602 20250318 090100 1158620 3320 3320 3320 3320 0
603 20250318 090000 1158620 3320 3330 3335 3320 348

1
014530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,34869420,0,116289515700,0.00
20250313,0,34869420,0,115940821500,0.00
20250312,0,34869420,0,116289515700,0.00
20250311,0,34869420,0,117161251200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 34869420 0 116289515700 0.00
3 20250313 0 34869420 0 115940821500 0.00
4 20250312 0 34869420 0 116289515700 0.00
5 20250311 0 34869420 0 117161251200 0.00