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

605
015860/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190300,51315701,3670,3670,3670,3670,599
20250318,190200,51315701,3670,3670,3670,3670,0
20250318,190100,51315701,3670,3670,3670,3670,0
20250318,190000,51315701,3670,3670,3670,3670,0
20250318,185900,51315701,3670,3670,3670,3670,0
20250318,185800,51315701,3670,3670,3670,3670,0
20250318,185700,51315701,3670,3670,3670,3670,0
20250318,185600,51315701,3670,3670,3670,3670,0
20250318,185500,51315701,3670,3670,3670,3670,0
20250318,185400,51315701,3670,3670,3670,3670,0
20250318,185300,51315701,3670,3670,3670,3670,0
20250318,185200,51315701,3670,3670,3670,3670,0
20250318,185100,51315701,3670,3670,3670,3670,0
20250318,185000,51315701,3670,3670,3670,3670,0
20250318,184900,51315701,3670,3670,3670,3670,0
20250318,184800,51315701,3670,3670,3670,3670,0
20250318,184700,51315701,3670,3670,3670,3670,0
20250318,184600,51315701,3670,3670,3670,3670,0
20250318,184500,51315701,3670,3670,3670,3670,0
20250318,184400,51315701,3670,3670,3670,3670,0
20250318,184300,51315701,3670,3670,3670,3670,0
20250318,184200,51315701,3670,3670,3670,3670,0
20250318,184100,51315701,3670,3670,3670,3670,0
20250318,184000,51315701,3670,3670,3670,3670,0
20250318,183900,51315701,3670,3670,3670,3670,0
20250318,183800,51315701,3670,3670,3670,3670,0
20250318,183700,51315701,3670,3670,3670,3670,0
20250318,183600,51315701,3670,3670,3670,3670,0
20250318,183500,51315701,3670,3670,3670,3670,0
20250318,183400,51315701,3670,3670,3670,3670,0
20250318,183300,51315701,3670,3670,3670,3670,599
20250318,183200,51315701,3670,3670,3670,3670,0
20250318,183100,51315701,3670,3670,3670,3670,0
20250318,183000,51315701,3670,3670,3670,3670,0
20250318,182900,51315701,3670,3670,3670,3670,0
20250318,182800,51315701,3670,3670,3670,3670,0
20250318,182700,51315701,3670,3670,3670,3670,0
20250318,182600,51315701,3670,3670,3670,3670,0
20250318,182500,51315701,3670,3670,3670,3670,0
20250318,182400,51315701,3670,3670,3670,3670,0
20250318,182300,51315701,3670,3670,3670,3670,0
20250318,182200,51315701,3670,3670,3670,3670,0
20250318,182100,51315701,3670,3670,3670,3670,0
20250318,182000,51315701,3670,3670,3670,3670,0
20250318,181900,51315701,3670,3670,3670,3670,0
20250318,181800,51315701,3670,3670,3670,3670,0
20250318,181700,51315701,3670,3670,3670,3670,0
20250318,181600,51315701,3670,3670,3670,3670,0
20250318,181500,51315701,3670,3670,3670,3670,0
20250318,181400,51315701,3670,3670,3670,3670,0
20250318,181300,51315701,3670,3670,3670,3670,0
20250318,181200,51315701,3670,3670,3670,3670,0
20250318,181100,51315701,3670,3670,3670,3670,0
20250318,181000,51315701,3670,3670,3670,3670,0
20250318,180900,51315701,3670,3670,3670,3670,0
20250318,180800,51315701,3670,3670,3670,3670,0
20250318,180700,51315701,3670,3670,3670,3670,0
20250318,180600,51315701,3670,3670,3670,3670,0
20250318,180500,51315701,3670,3670,3670,3670,0
20250318,180400,51315701,3670,3670,3670,3670,0
20250318,180300,51315701,3670,3670,3670,3670,599
20250318,180200,51315701,3670,3670,3670,3670,0
20250318,180100,51315701,3670,3670,3670,3670,0
20250318,180000,51315701,3670,3670,3670,3670,0
20250318,175900,51315701,3670,3670,3670,3670,0
20250318,175800,51315701,3670,3670,3670,3670,0
20250318,175700,51315701,3670,3670,3670,3670,0
20250318,175600,51315701,3670,3670,3670,3670,0
20250318,175500,51315701,3670,3670,3670,3670,0
20250318,175400,51315701,3670,3670,3670,3670,0
20250318,175300,51315701,3670,3670,3670,3670,0
20250318,175200,51315701,3670,3670,3670,3670,0
20250318,175100,51315701,3670,3670,3670,3670,0
20250318,175000,51315701,3670,3670,3670,3670,0
20250318,174900,51315701,3670,3670,3670,3670,0
20250318,174800,51315701,3670,3670,3670,3670,0
20250318,174700,51315701,3670,3670,3670,3670,0
20250318,174600,51315701,3670,3670,3670,3670,0
20250318,174500,51315701,3670,3670,3670,3670,0
20250318,174400,51315701,3670,3670,3670,3670,0
20250318,174300,51315701,3670,3670,3670,3670,0
20250318,174200,51315701,3670,3670,3670,3670,0
20250318,174100,51315701,3670,3670,3670,3670,0
20250318,174000,51315701,3670,3670,3670,3670,0
20250318,173900,51315701,3670,3670,3670,3670,0
20250318,173800,51315701,3670,3670,3670,3670,0
20250318,173700,51315701,3670,3670,3670,3670,0
20250318,173600,51315701,3670,3670,3670,3670,0
20250318,173500,51315701,3670,3670,3670,3670,0
20250318,173400,51315701,3670,3670,3670,3670,0
20250318,173300,51315701,3670,3670,3670,3670,599
20250318,173200,51315701,3670,3670,3670,3670,0
20250318,173100,51315701,3670,3670,3670,3670,0
20250318,173000,51315701,3670,3670,3670,3670,0
20250318,172900,51315701,3670,3670,3670,3670,0
20250318,172800,51315701,3670,3670,3670,3670,0
20250318,172700,51315701,3670,3670,3670,3670,0
20250318,172600,51315701,3670,3670,3670,3670,0
20250318,172500,51315701,3670,3670,3670,3670,0
20250318,172400,51315701,3670,3670,3670,3670,0
20250318,172300,51315701,3670,3670,3670,3670,0
20250318,172200,51315701,3670,3670,3670,3670,0
20250318,172100,51315701,3670,3670,3670,3670,0
20250318,172000,51315701,3670,3670,3670,3670,0
20250318,171900,51315701,3670,3670,3670,3670,0
20250318,171800,51315701,3670,3670,3670,3670,0
20250318,171700,51315701,3670,3670,3670,3670,0
20250318,171600,51315701,3670,3670,3670,3670,0
20250318,171500,51315701,3670,3670,3670,3670,0
20250318,171400,51315701,3670,3670,3670,3670,0
20250318,171300,51315701,3670,3670,3670,3670,0
20250318,171200,51315701,3670,3670,3670,3670,0
20250318,171100,51315701,3670,3670,3670,3670,0
20250318,171000,51315701,3670,3670,3670,3670,0
20250318,170900,51315701,3670,3670,3670,3670,0
20250318,170800,51315701,3670,3670,3670,3670,0
20250318,170700,51315701,3670,3670,3670,3670,0
20250318,170600,51315701,3670,3670,3670,3670,0
20250318,170500,51315701,3670,3670,3670,3670,0
20250318,170400,51315701,3670,3670,3670,3670,0
20250318,170300,51315701,3670,3670,3670,3670,599
20250318,170200,51315701,3670,3670,3670,3670,0
20250318,170100,51315701,3670,3670,3670,3670,0
20250318,170000,51315701,3670,3670,3670,3670,0
20250318,165900,51315701,3670,3670,3670,3670,0
20250318,165800,51315701,3670,3670,3670,3670,0
20250318,165700,51315701,3670,3670,3670,3670,0
20250318,165600,51315701,3670,3670,3670,3670,0
20250318,165500,51315701,3670,3670,3670,3670,0
20250318,165400,51315701,3670,3670,3670,3670,0
20250318,165300,51315701,3670,3670,3670,3670,0
20250318,165200,51315701,3670,3670,3670,3670,0
20250318,165100,51315701,3670,3670,3670,3670,0
20250318,165000,51315701,3670,3670,3670,3670,0
20250318,164900,51315701,3670,3670,3670,3670,0
20250318,164800,51315701,3670,3670,3670,3670,0
20250318,164700,51315701,3670,3670,3670,3670,0
20250318,164600,51315701,3670,3670,3670,3670,0
20250318,164500,51315701,3670,3670,3670,3670,0
20250318,164400,51315701,3670,3670,3670,3670,0
20250318,164300,51315701,3670,3670,3670,3670,0
20250318,164200,51315701,3670,3670,3670,3670,0
20250318,164100,51315701,3670,3670,3670,3670,0
20250318,164000,51315701,3670,3670,3670,3670,0
20250318,163900,51315701,3670,3670,3670,3670,0
20250318,163800,51315701,3670,3670,3670,3670,0
20250318,163700,51315701,3670,3670,3670,3670,0
20250318,163600,51315701,3670,3670,3670,3670,0
20250318,163500,51315701,3670,3670,3670,3670,0
20250318,163400,51315701,3670,3670,3670,3670,0
20250318,163300,51315701,3670,3670,3670,3670,599
20250318,163200,51315701,3670,3670,3670,3670,0
20250318,163100,51315701,3670,3670,3670,3670,0
20250318,163000,51315701,3670,3670,3670,3670,0
20250318,162900,51315701,3670,3670,3670,3670,0
20250318,162800,51315701,3670,3670,3670,3670,0
20250318,162700,51315701,3670,3670,3670,3670,0
20250318,162600,51315701,3670,3670,3670,3670,0
20250318,162500,51315701,3670,3670,3670,3670,0
20250318,162400,51315701,3670,3670,3670,3670,0
20250318,162300,51315701,3670,3670,3670,3670,0
20250318,162200,51315701,3670,3670,3670,3670,0
20250318,162100,51315701,3670,3670,3670,3670,0
20250318,162000,51315701,3670,3670,3670,3670,0
20250318,161900,51315701,3670,3670,3670,3670,0
20250318,161800,51315701,3670,3670,3670,3670,0
20250318,161700,51315701,3670,3670,3670,3670,0
20250318,161600,51315701,3670,3670,3670,3670,0
20250318,161500,51315701,3670,3670,3670,3670,0
20250318,161400,51315701,3670,3670,3670,3670,0
20250318,161300,51315701,3670,3670,3670,3670,0
20250318,161200,51315701,3670,3670,3670,3670,0
20250318,161100,51315701,3670,3670,3670,3670,0
20250318,161000,51315701,3670,3670,3670,3670,0
20250318,160900,51315701,3670,3670,3670,3670,0
20250318,160800,51315701,3670,3670,3670,3670,0
20250318,160700,51315701,3670,3670,3670,3670,0
20250318,160600,51315701,3670,3670,3670,3670,0
20250318,160500,51315701,3670,3670,3670,3670,0
20250318,160400,51315701,3670,3670,3670,3670,0
20250318,160300,51315701,3670,3670,3670,3670,599
20250318,160200,51315701,3670,3670,3670,3670,0
20250318,160100,51315701,3670,3670,3670,3670,0
20250318,160000,51315701,3670,3670,3670,3670,0
20250318,155900,51315701,3670,3670,3670,3670,0
20250318,155800,51315701,3670,3670,3670,3670,0
20250318,155700,51315701,3670,3670,3670,3670,0
20250318,155600,51315701,3670,3670,3670,3670,0
20250318,155500,51315701,3670,3670,3670,3670,0
20250318,155400,51315701,3670,3670,3670,3670,0
20250318,155300,51315701,3670,3670,3670,3670,0
20250318,155200,51315701,3670,3670,3670,3670,0
20250318,155100,51315701,3670,3670,3670,3670,0
20250318,155000,51315701,3670,3670,3670,3670,0
20250318,154900,51315701,3670,3670,3670,3670,0
20250318,154800,51315701,3670,3670,3670,3670,0
20250318,154700,51315701,3670,3670,3670,3670,0
20250318,154600,51315701,3670,3670,3670,3670,0
20250318,154500,51315701,3670,3670,3670,3670,0
20250318,154400,51315701,3670,3670,3670,3670,0
20250318,154300,51315701,3670,3670,3670,3670,0
20250318,154200,51315701,3670,3670,3670,3670,0
20250318,154100,51315701,3670,3670,3670,3670,0
20250318,154000,51315701,3670,3670,3670,3670,0
20250318,153900,51315701,3670,3670,3670,3670,0
20250318,153800,51315701,3670,3670,3670,3670,0
20250318,153700,51315701,3670,3670,3670,3670,0
20250318,153600,51315701,3670,3670,3670,3670,0
20250318,153500,51315701,3670,3670,3670,3670,0
20250318,153400,51315701,3670,3670,3670,3670,0
20250318,153300,51315701,3670,3670,3670,3670,599
20250318,153200,51315701,3670,3670,3670,3670,0
20250318,153100,51315701,3670,3670,3670,3670,0
20250318,153000,51315701,3670,3670,3670,3670,599
20250318,152900,49117371,3665,3665,3665,3665,0
20250318,152800,49117371,3665,3665,3665,3665,0
20250318,152700,49117371,3665,3665,3665,3665,0
20250318,152600,49117371,3665,3665,3665,3665,0
20250318,152500,49117371,3665,3665,3665,3665,0
20250318,152400,49117371,3665,3665,3665,3665,0
20250318,152300,49117371,3665,3665,3665,3665,0
20250318,152200,49117371,3665,3665,3665,3665,0
20250318,152100,49117371,3665,3665,3665,3665,0
20250318,152000,49117371,3665,3665,3665,3665,0
20250318,151900,49117371,3665,3665,3665,3665,212
20250318,151800,48340391,3665,3665,3665,3665,0
20250318,151700,48340391,3665,3662,3665,3662,5
20250318,151600,48322069,3665,3665,3665,3665,0
20250318,151500,48322069,3665,3665,3665,3665,0
20250318,151400,48322069,3665,3665,3665,3665,6
20250318,151300,48300079,3670,3670,3670,3670,0
20250318,151200,48300079,3670,3670,3670,3670,0
20250318,151100,48300079,3670,3670,3670,3670,0
20250318,151000,48300079,3670,3670,3670,3670,17
20250318,150900,48237689,3670,3670,3670,3670,0
20250318,150800,48237689,3670,3670,3670,3670,0
20250318,150700,48237689,3670,3670,3670,3670,12
20250318,150600,48193649,3670,3670,3670,3670,0
20250318,150500,48193649,3670,3665,3670,3665,77
20250318,150400,47911394,3665,3665,3665,3665,0
20250318,150300,47911394,3665,3665,3665,3665,1
20250318,150200,47907729,3665,3665,3665,3665,0
20250318,150100,47907729,3665,3665,3665,3665,0
20250318,150000,47907729,3665,3665,3665,3665,132
20250318,145900,47423949,3665,3665,3665,3665,500
20250318,145800,45591449,3665,3665,3665,3665,1205
20250318,145700,41175124,3665,3665,3665,3665,0
20250318,145600,41175124,3665,3665,3665,3665,0
20250318,145500,41175124,3665,3665,3665,3665,1
20250318,145400,41171459,3665,3665,3665,3665,0
20250318,145300,41171459,3665,3665,3665,3665,0
20250318,145200,41171459,3665,3665,3665,3665,0
20250318,145100,41171459,3665,3665,3665,3665,0
20250318,145000,41171459,3665,3665,3665,3665,0
20250318,144900,41171459,3665,3665,3665,3665,0
20250318,144800,41171459,3665,3665,3665,3665,0
20250318,144700,41171459,3665,3665,3665,3665,0
20250318,144600,41171459,3665,3665,3665,3665,92
20250318,144500,40834279,3665,3665,3665,3665,0
20250318,144400,40834279,3665,3665,3665,3665,22
20250318,144300,40753649,3665,3665,3665,3665,1
20250318,144200,40749984,3660,3660,3660,3660,0
20250318,144100,40749984,3660,3660,3660,3660,0
20250318,144000,40749984,3660,3660,3660,3660,362
20250318,143900,39425064,3660,3660,3660,3660,5
20250318,143800,39406764,3655,3655,3655,3655,0
20250318,143700,39406764,3655,3655,3655,3655,0
20250318,143600,39406764,3655,3655,3655,3655,0
20250318,143500,39406764,3655,3655,3655,3655,0
20250318,143400,39406764,3655,3655,3655,3655,0
20250318,143300,39406764,3655,3655,3655,3655,0
20250318,143200,39406764,3655,3655,3655,3655,720
20250318,143100,36775164,3655,3655,3655,3655,1
20250318,143000,36771509,3660,3660,3660,3660,0
20250318,142900,36771509,3660,3660,3660,3660,0
20250318,142800,36771509,3660,3660,3660,3660,0
20250318,142700,36771509,3660,3660,3660,3660,38
20250318,142600,36632429,3660,3660,3660,3660,0
20250318,142500,36632429,3660,3660,3660,3660,0
20250318,142400,36632429,3660,3660,3660,3660,0
20250318,142300,36632429,3660,3660,3660,3660,0
20250318,142200,36632429,3660,3660,3660,3660,0
20250318,142100,36632429,3660,3660,3660,3660,0
20250318,142000,36632429,3660,3660,3660,3660,0
20250318,141900,36632429,3660,3660,3660,3660,0
20250318,141800,36632429,3660,3660,3660,3660,0
20250318,141700,36632429,3660,3660,3660,3660,0
20250318,141600,36632429,3660,3660,3660,3660,11
20250318,141500,36592169,3660,3660,3660,3660,0
20250318,141400,36592169,3660,3660,3660,3660,352
20250318,141300,35303849,3660,3660,3660,3660,11
20250318,141200,35263589,3660,3660,3660,3660,20
20250318,141100,35190389,3660,3660,3660,3660,333
20250318,141000,33971609,3660,3660,3660,3660,0
20250318,140900,33971609,3660,3660,3660,3660,0
20250318,140800,33971609,3660,3660,3660,3660,0
20250318,140700,33971609,3660,3660,3660,3660,0
20250318,140600,33971609,3660,3660,3660,3660,0
20250318,140500,33971609,3660,3660,3660,3660,0
20250318,140400,33971609,3660,3660,3660,3660,16
20250318,140300,33913049,3660,3660,3660,3660,2
20250318,140200,33905729,3660,3660,3660,3660,0
20250318,140100,33905729,3660,3660,3660,3660,0
20250318,140000,33905729,3660,3660,3660,3660,0
20250318,135900,33905729,3660,3660,3660,3660,0
20250318,135800,33905729,3660,3660,3660,3660,0
20250318,135700,33905729,3660,3660,3660,3660,0
20250318,135600,33905729,3660,3660,3660,3660,0
20250318,135500,33905729,3660,3660,3660,3660,0
20250318,135400,33905729,3660,3660,3660,3660,0
20250318,135300,33905729,3660,3660,3660,3660,0
20250318,135200,33905729,3660,3660,3660,3660,0
20250318,135100,33905729,3660,3660,3660,3660,0
20250318,135000,33905729,3660,3660,3660,3660,0
20250318,134900,33905729,3660,3660,3660,3660,0
20250318,134800,33905729,3660,3660,3660,3660,0
20250318,134700,33905729,3660,3660,3660,3660,0
20250318,134600,33905729,3660,3660,3660,3660,0
20250318,134500,33905729,3660,3660,3660,3660,0
20250318,134400,33905729,3660,3660,3660,3660,0
20250318,134300,33905729,3660,3660,3660,3660,31
20250318,134200,33792269,3660,3660,3660,3660,17
20250318,134100,33730049,3660,3660,3660,3660,0
20250318,134000,33730049,3660,3660,3660,3660,0
20250318,133900,33730049,3660,3660,3660,3660,0
20250318,133800,33730049,3660,3660,3660,3660,5
20250318,133700,33711749,3660,3660,3660,3660,0
20250318,133600,33711749,3660,3660,3660,3660,6
20250318,133500,33689789,3660,3660,3660,3660,1
20250318,133400,33686129,3665,3665,3665,3665,0
20250318,133300,33686129,3665,3665,3665,3665,0
20250318,133200,33686129,3665,3665,3665,3665,2
20250318,133100,33678799,3665,3665,3665,3665,0
20250318,133000,33678799,3665,3665,3665,3665,0
20250318,132900,33678799,3665,3665,3665,3665,0
20250318,132800,33678799,3665,3665,3665,3665,0
20250318,132700,33678799,3665,3665,3665,3665,0
20250318,132600,33678799,3665,3665,3665,3665,0
20250318,132500,33678799,3665,3665,3665,3665,0
20250318,132400,33678799,3665,3665,3665,3665,0
20250318,132300,33678799,3665,3665,3665,3665,0
20250318,132200,33678799,3665,3665,3665,3665,0
20250318,132100,33678799,3665,3660,3665,3660,17
20250318,132000,33616499,3665,3665,3665,3665,0
20250318,131900,33616499,3665,3665,3665,3665,0
20250318,131800,33616499,3665,3665,3665,3665,0
20250318,131700,33616499,3665,3665,3665,3665,0
20250318,131600,33616499,3665,3665,3665,3665,0
20250318,131500,33616499,3665,3665,3665,3665,0
20250318,131400,33616499,3665,3665,3665,3665,0
20250318,131300,33616499,3665,3665,3665,3665,0
20250318,131200,33616499,3665,3665,3665,3665,0
20250318,131100,33616499,3665,3665,3665,3665,0
20250318,131000,33616499,3665,3665,3665,3665,0
20250318,130900,33616499,3665,3665,3665,3665,0
20250318,130800,33616499,3665,3665,3665,3665,0
20250318,130700,33616499,3665,3665,3665,3665,0
20250318,130600,33616499,3665,3665,3665,3665,0
20250318,130500,33616499,3665,3665,3665,3665,0
20250318,130400,33616499,3665,3665,3665,3665,0
20250318,130300,33616499,3665,3665,3665,3665,14
20250318,130200,33565189,3660,3660,3660,3660,1
20250318,130100,33561529,3665,3665,3665,3665,0
20250318,130000,33561529,3665,3665,3665,3665,0
20250318,125900,33561529,3665,3665,3665,3665,0
20250318,125800,33561529,3665,3665,3665,3665,0
20250318,125700,33561529,3665,3665,3665,3665,0
20250318,125600,33561529,3665,3665,3665,3665,0
20250318,125500,33561529,3665,3665,3665,3665,1
20250318,125400,33557864,3665,3665,3665,3665,0
20250318,125300,33557864,3665,3660,3665,3660,11
20250318,125200,33517594,3665,3665,3665,3665,5
20250318,125100,33499269,3660,3660,3660,3660,0
20250318,125000,33499269,3660,3660,3660,3660,0
20250318,124900,33499269,3660,3660,3660,3660,0
20250318,124800,33499269,3660,3660,3660,3660,0
20250318,124700,33499269,3660,3660,3660,3660,100
20250318,124600,33133269,3660,3660,3660,3660,0
20250318,124500,33133269,3660,3660,3660,3660,0
20250318,124400,33133269,3660,3660,3660,3660,0
20250318,124300,33133269,3660,3660,3660,3660,0
20250318,124200,33133269,3660,3660,3660,3660,320
20250318,124100,31962069,3665,3665,3665,3665,0
20250318,124000,31962069,3665,3665,3665,3665,0
20250318,123900,31962069,3665,3665,3665,3665,0
20250318,123800,31962069,3665,3665,3665,3665,0
20250318,123700,31962069,3665,3665,3665,3665,0
20250318,123600,31962069,3665,3665,3665,3665,0
20250318,123500,31962069,3665,3665,3665,3665,0
20250318,123400,31962069,3665,3665,3665,3665,294
20250318,123300,30884559,3665,3665,3665,3665,0
20250318,123200,30884559,3665,3665,3665,3665,0
20250318,123100,30884559,3665,3665,3665,3665,0
20250318,123000,30884559,3665,3665,3665,3665,0
20250318,122900,30884559,3665,3665,3665,3665,1
20250318,122800,30880894,3665,3665,3665,3665,0
20250318,122700,30880894,3665,3665,3665,3665,0
20250318,122600,30880894,3665,3665,3665,3665,0
20250318,122500,30880894,3665,3665,3665,3665,0
20250318,122400,30880894,3665,3665,3665,3665,0
20250318,122300,30880894,3665,3665,3665,3665,0
20250318,122200,30880894,3665,3665,3665,3665,0
20250318,122100,30880894,3665,3665,3665,3665,0
20250318,122000,30880894,3665,3665,3665,3665,0
20250318,121900,30880894,3665,3665,3665,3665,0
20250318,121800,30880894,3665,3665,3665,3665,0
20250318,121700,30880894,3665,3665,3665,3665,5
20250318,121600,30862569,3660,3660,3660,3660,0
20250318,121500,30862569,3660,3660,3660,3660,1
20250318,121400,30858909,3660,3660,3660,3660,0
20250318,121300,30858909,3660,3660,3660,3660,0
20250318,121200,30858909,3660,3660,3660,3660,61
20250318,121100,30635649,3660,3660,3660,3660,22
20250318,121000,30555129,3660,3660,3660,3660,0
20250318,120900,30555129,3660,3660,3660,3660,1
20250318,120800,30551469,3660,3660,3660,3660,0
20250318,120700,30551469,3660,3660,3660,3660,0
20250318,120600,30551469,3660,3660,3660,3660,0
20250318,120500,30551469,3660,3660,3660,3660,0
20250318,120400,30551469,3660,3660,3660,3660,0
20250318,120300,30551469,3660,3660,3660,3660,0
20250318,120200,30551469,3660,3660,3660,3660,400
20250318,120100,29087469,3660,3660,3660,3660,0
20250318,120000,29087469,3660,3660,3660,3660,1217
20250318,115900,24633249,3660,3660,3660,3660,0
20250318,115800,24633249,3660,3660,3660,3660,0
20250318,115700,24633249,3660,3660,3660,3660,0
20250318,115600,24633249,3660,3660,3660,3660,20
20250318,115500,24560049,3660,3660,3660,3660,1
20250318,115400,24556389,3660,3660,3660,3660,3
20250318,115300,24545409,3670,3670,3670,3670,0
20250318,115200,24545409,3670,3670,3670,3670,0
20250318,115100,24545409,3670,3670,3670,3670,0
20250318,115000,24545409,3670,3670,3670,3670,0
20250318,114900,24545409,3670,3670,3670,3670,0
20250318,114800,24545409,3670,3670,3670,3670,0
20250318,114700,24545409,3670,3670,3670,3670,0
20250318,114600,24545409,3670,3670,3670,3670,0
20250318,114500,24545409,3670,3670,3670,3670,0
20250318,114400,24545409,3670,3670,3670,3670,0
20250318,114300,24545409,3670,3670,3670,3670,0
20250318,114200,24545409,3670,3670,3670,3670,0
20250318,114100,24545409,3670,3670,3670,3670,0
20250318,114000,24545409,3670,3670,3670,3670,0
20250318,113900,24545409,3670,3670,3670,3670,0
20250318,113800,24545409,3670,3670,3670,3670,0
20250318,113700,24545409,3670,3670,3670,3670,0
20250318,113600,24545409,3670,3670,3670,3670,4
20250318,113500,24530729,3670,3670,3670,3670,1
20250318,113400,24527059,3660,3660,3660,3660,425
20250318,113300,22971559,3670,3670,3670,3670,0
20250318,113200,22971559,3670,3670,3670,3670,0
20250318,113100,22971559,3670,3670,3670,3670,0
20250318,113000,22971559,3670,3670,3670,3670,0
20250318,112900,22971559,3670,3670,3670,3670,0
20250318,112800,22971559,3670,3670,3670,3670,0
20250318,112700,22971559,3670,3670,3670,3670,5
20250318,112600,22953209,3660,3660,3660,3660,0
20250318,112500,22953209,3660,3660,3660,3660,0
20250318,112400,22953209,3660,3660,3660,3660,0
20250318,112300,22953209,3660,3660,3660,3660,0
20250318,112200,22953209,3660,3660,3660,3660,0
20250318,112100,22953209,3660,3660,3660,3660,0
20250318,112000,22953209,3660,3660,3660,3660,0
20250318,111900,22953209,3660,3660,3660,3660,0
20250318,111800,22953209,3660,3660,3660,3660,0
20250318,111700,22953209,3660,3660,3660,3660,0
20250318,111600,22953209,3660,3660,3660,3660,0
20250318,111500,22953209,3660,3660,3660,3660,500
20250318,111400,21123209,3665,3665,3665,3665,13
20250318,111300,21075564,3670,3670,3670,3670,0
20250318,111200,21075564,3670,3670,3670,3670,0
20250318,111100,21075564,3670,3670,3670,3670,0
20250318,111000,21075564,3670,3670,3670,3670,0
20250318,110900,21075564,3670,3670,3670,3670,0
20250318,110800,21075564,3670,3670,3670,3670,0
20250318,110700,21075564,3670,3670,3670,3670,34
20250318,110600,20950784,3670,3670,3670,3670,0
20250318,110500,20950784,3670,3670,3670,3670,0
20250318,110400,20950784,3670,3670,3670,3670,0
20250318,110300,20950784,3670,3670,3670,3670,0
20250318,110200,20950784,3670,3660,3670,3660,31
20250318,110100,20837034,3670,3670,3670,3670,0
20250318,110000,20837034,3670,3670,3670,3670,0
20250318,105900,20837034,3670,3670,3670,3670,0
20250318,105800,20837034,3670,3670,3670,3670,0
20250318,105700,20837034,3670,3670,3670,3670,0
20250318,105600,20837034,3670,3670,3670,3670,46
20250318,105500,20668214,3670,3670,3670,3670,1
20250318,105400,20664544,3670,3670,3670,3670,0
20250318,105300,20664544,3670,3670,3670,3670,0
20250318,105200,20664544,3670,3670,3670,3670,2
20250318,105100,20657204,3670,3670,3670,3670,0
20250318,105000,20657204,3670,3670,3670,3670,0
20250318,104900,20657204,3670,3670,3670,3670,0
20250318,104800,20657204,3670,3670,3670,3670,0
20250318,104700,20657204,3670,3670,3670,3670,0
20250318,104600,20657204,3670,3670,3670,3670,0
20250318,104500,20657204,3670,3670,3670,3670,2
20250318,104400,20649864,3670,3670,3670,3670,6
20250318,104300,20627844,3670,3670,3670,3670,8
20250318,104200,20598484,3670,3670,3670,3670,9
20250318,104100,20565454,3670,3670,3670,3670,41
20250318,104000,20414984,3670,3670,3670,3670,0
20250318,103900,20414984,3670,3670,3670,3670,29
20250318,103800,20308554,3670,3670,3670,3670,0
20250318,103700,20308554,3670,3670,3670,3670,0
20250318,103600,20308554,3670,3670,3670,3670,35
20250318,103500,20180104,3670,3670,3670,3670,0
20250318,103400,20180104,3670,3670,3670,3670,0
20250318,103300,20180104,3670,3670,3670,3670,13
20250318,103200,20132394,3670,3670,3675,3670,223
20250318,103100,19312884,3675,3675,3675,3675,0
20250318,103000,19312884,3675,3670,3675,3670,2
20250318,102900,19305539,3670,3670,3670,3670,3
20250318,102800,19294529,3665,3665,3665,3665,0
20250318,102700,19294529,3665,3665,3665,3665,0
20250318,102600,19294529,3665,3665,3665,3665,53
20250318,102500,19100284,3675,3665,3675,3665,150
20250318,102400,18550149,3665,3665,3665,3665,0
20250318,102300,18550149,3665,3660,3665,3660,96
20250318,102200,18198784,3665,3665,3665,3665,5
20250318,102100,18180459,3670,3670,3670,3670,0
20250318,102000,18180459,3670,3670,3670,3670,0
20250318,101900,18180459,3670,3670,3670,3670,0
20250318,101800,18180459,3670,3670,3670,3670,2
20250318,101700,18173119,3670,3670,3670,3670,1
20250318,101600,18169449,3670,3670,3670,3670,50
20250318,101500,17985949,3670,3670,3670,3670,0
20250318,101400,17985949,3670,3670,3670,3670,1
20250318,101300,17982279,3670,3670,3670,3670,0
20250318,101200,17982279,3670,3670,3670,3670,9
20250318,101100,17949249,3670,3670,3670,3670,0
20250318,101000,17949249,3670,3665,3670,3665,17
20250318,100900,17886884,3670,3665,3670,3665,59
20250318,100800,17670364,3670,3665,3670,3665,10
20250318,100700,17633674,3675,3675,3675,3675,0
20250318,100600,17633674,3675,3675,3675,3675,1
20250318,100500,17629999,3675,3675,3675,3675,0
20250318,100400,17629999,3675,3670,3675,3670,305
20250318,100300,16510624,3675,3675,3675,3675,0
20250318,100200,16510624,3675,3675,3675,3675,0
20250318,100100,16510624,3675,3670,3675,3670,156
20250318,100000,15938094,3680,3680,3680,3680,0
20250318,095900,15938094,3680,3680,3680,3680,0
20250318,095800,15938094,3680,3680,3680,3680,0
20250318,095700,15938094,3680,3680,3680,3665,118
20250318,095600,15505504,3680,3675,3680,3675,9
20250318,095500,15472409,3665,3665,3665,3665,0
20250318,095400,15472409,3665,3670,3675,3665,203
20250318,095300,14728394,3670,3680,3680,3670,16
20250318,095200,14669564,3680,3670,3680,3670,12
20250318,095100,14625504,3665,3665,3665,3665,89
20250318,095000,14299319,3665,3665,3665,3665,50
20250318,094900,14116069,3665,3665,3665,3665,0
20250318,094800,14116069,3665,3665,3665,3665,0
20250318,094700,14116069,3665,3665,3665,3665,50
20250318,094600,13932819,3665,3665,3665,3665,0
20250318,094500,13932819,3665,3665,3665,3665,0
20250318,094400,13932819,3665,3665,3665,3665,18
20250318,094300,13866849,3665,3665,3665,3665,5
20250318,094200,13848524,3660,3660,3660,3660,225
20250318,094100,13025024,3660,3660,3660,3660,10
20250318,094000,12988424,3660,3660,3660,3660,640
20250318,093900,10646024,3660,3660,3660,3660,510
20250318,093800,8779424,3660,3660,3660,3660,310
20250318,093700,7644824,3660,3660,3660,3660,101
20250318,093600,7275164,3660,3660,3660,3660,0
20250318,093500,7275164,3660,3660,3660,3660,6
20250318,093400,7253204,3660,3655,3660,3655,19
20250318,093300,7183749,3660,3660,3660,3660,8
20250318,093200,7154469,3660,3660,3660,3660,0
20250318,093100,7154469,3660,3660,3660,3660,38
20250318,093000,7015389,3660,3660,3660,3660,18
20250318,092900,6949509,3660,3660,3660,3660,0
20250318,092800,6949509,3660,3660,3660,3660,0
20250318,092700,6949509,3660,3660,3660,3660,0
20250318,092600,6949509,3660,3660,3660,3660,0
20250318,092500,6949509,3660,3660,3660,3660,2
20250318,092400,6942189,3660,3660,3660,3660,0
20250318,092300,6942189,3660,3660,3660,3660,0
20250318,092200,6942189,3660,3660,3660,3660,5
20250318,092100,6923889,3650,3650,3650,3650,221
20250318,092000,6117239,3655,3655,3655,3655,41
20250318,091900,5967384,3657,3657,3657,3657,4
20250318,091800,5952756,3657,3657,3657,3657,5
20250318,091700,5934471,3657,3657,3657,3657,1
20250318,091600,5930814,3655,3655,3655,3655,157
20250318,091500,5356979,3660,3662,3662,3660,28
20250318,091400,5254489,3660,3662,3662,3660,60
20250318,091300,5034875,3665,3665,3665,3665,0
20250318,091200,5034875,3665,3665,3665,3665,18
20250318,091100,4968905,3665,3665,3665,3665,33
20250318,091000,4847960,3670,3670,3670,3670,31
20250318,090900,4734190,3670,3670,3670,3670,0
20250318,090800,4734190,3670,3685,3685,3670,21
20250318,090700,4656970,3680,3680,3680,3680,0
20250318,090600,4656970,3680,3680,3680,3680,60
20250318,090500,4436170,3670,3680,3685,3670,28
20250318,090400,4333180,3685,3685,3685,3685,3
20250318,090300,4322125,3685,3680,3685,3680,805
20250318,090200,1355995,3680,3670,3680,3670,4
20250318,090100,1341295,3685,3680,3685,3680,25
20250318,090000,1249250,3650,3650,3650,3650,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190300 51315701 3670 3670 3670 3670 599
3 20250318 190200 51315701 3670 3670 3670 3670 0
4 20250318 190100 51315701 3670 3670 3670 3670 0
5 20250318 190000 51315701 3670 3670 3670 3670 0
6 20250318 185900 51315701 3670 3670 3670 3670 0
7 20250318 185800 51315701 3670 3670 3670 3670 0
8 20250318 185700 51315701 3670 3670 3670 3670 0
9 20250318 185600 51315701 3670 3670 3670 3670 0
10 20250318 185500 51315701 3670 3670 3670 3670 0
11 20250318 185400 51315701 3670 3670 3670 3670 0
12 20250318 185300 51315701 3670 3670 3670 3670 0
13 20250318 185200 51315701 3670 3670 3670 3670 0
14 20250318 185100 51315701 3670 3670 3670 3670 0
15 20250318 185000 51315701 3670 3670 3670 3670 0
16 20250318 184900 51315701 3670 3670 3670 3670 0
17 20250318 184800 51315701 3670 3670 3670 3670 0
18 20250318 184700 51315701 3670 3670 3670 3670 0
19 20250318 184600 51315701 3670 3670 3670 3670 0
20 20250318 184500 51315701 3670 3670 3670 3670 0
21 20250318 184400 51315701 3670 3670 3670 3670 0
22 20250318 184300 51315701 3670 3670 3670 3670 0
23 20250318 184200 51315701 3670 3670 3670 3670 0
24 20250318 184100 51315701 3670 3670 3670 3670 0
25 20250318 184000 51315701 3670 3670 3670 3670 0
26 20250318 183900 51315701 3670 3670 3670 3670 0
27 20250318 183800 51315701 3670 3670 3670 3670 0
28 20250318 183700 51315701 3670 3670 3670 3670 0
29 20250318 183600 51315701 3670 3670 3670 3670 0
30 20250318 183500 51315701 3670 3670 3670 3670 0
31 20250318 183400 51315701 3670 3670 3670 3670 0
32 20250318 183300 51315701 3670 3670 3670 3670 599
33 20250318 183200 51315701 3670 3670 3670 3670 0
34 20250318 183100 51315701 3670 3670 3670 3670 0
35 20250318 183000 51315701 3670 3670 3670 3670 0
36 20250318 182900 51315701 3670 3670 3670 3670 0
37 20250318 182800 51315701 3670 3670 3670 3670 0
38 20250318 182700 51315701 3670 3670 3670 3670 0
39 20250318 182600 51315701 3670 3670 3670 3670 0
40 20250318 182500 51315701 3670 3670 3670 3670 0
41 20250318 182400 51315701 3670 3670 3670 3670 0
42 20250318 182300 51315701 3670 3670 3670 3670 0
43 20250318 182200 51315701 3670 3670 3670 3670 0
44 20250318 182100 51315701 3670 3670 3670 3670 0
45 20250318 182000 51315701 3670 3670 3670 3670 0
46 20250318 181900 51315701 3670 3670 3670 3670 0
47 20250318 181800 51315701 3670 3670 3670 3670 0
48 20250318 181700 51315701 3670 3670 3670 3670 0
49 20250318 181600 51315701 3670 3670 3670 3670 0
50 20250318 181500 51315701 3670 3670 3670 3670 0
51 20250318 181400 51315701 3670 3670 3670 3670 0
52 20250318 181300 51315701 3670 3670 3670 3670 0
53 20250318 181200 51315701 3670 3670 3670 3670 0
54 20250318 181100 51315701 3670 3670 3670 3670 0
55 20250318 181000 51315701 3670 3670 3670 3670 0
56 20250318 180900 51315701 3670 3670 3670 3670 0
57 20250318 180800 51315701 3670 3670 3670 3670 0
58 20250318 180700 51315701 3670 3670 3670 3670 0
59 20250318 180600 51315701 3670 3670 3670 3670 0
60 20250318 180500 51315701 3670 3670 3670 3670 0
61 20250318 180400 51315701 3670 3670 3670 3670 0
62 20250318 180300 51315701 3670 3670 3670 3670 599
63 20250318 180200 51315701 3670 3670 3670 3670 0
64 20250318 180100 51315701 3670 3670 3670 3670 0
65 20250318 180000 51315701 3670 3670 3670 3670 0
66 20250318 175900 51315701 3670 3670 3670 3670 0
67 20250318 175800 51315701 3670 3670 3670 3670 0
68 20250318 175700 51315701 3670 3670 3670 3670 0
69 20250318 175600 51315701 3670 3670 3670 3670 0
70 20250318 175500 51315701 3670 3670 3670 3670 0
71 20250318 175400 51315701 3670 3670 3670 3670 0
72 20250318 175300 51315701 3670 3670 3670 3670 0
73 20250318 175200 51315701 3670 3670 3670 3670 0
74 20250318 175100 51315701 3670 3670 3670 3670 0
75 20250318 175000 51315701 3670 3670 3670 3670 0
76 20250318 174900 51315701 3670 3670 3670 3670 0
77 20250318 174800 51315701 3670 3670 3670 3670 0
78 20250318 174700 51315701 3670 3670 3670 3670 0
79 20250318 174600 51315701 3670 3670 3670 3670 0
80 20250318 174500 51315701 3670 3670 3670 3670 0
81 20250318 174400 51315701 3670 3670 3670 3670 0
82 20250318 174300 51315701 3670 3670 3670 3670 0
83 20250318 174200 51315701 3670 3670 3670 3670 0
84 20250318 174100 51315701 3670 3670 3670 3670 0
85 20250318 174000 51315701 3670 3670 3670 3670 0
86 20250318 173900 51315701 3670 3670 3670 3670 0
87 20250318 173800 51315701 3670 3670 3670 3670 0
88 20250318 173700 51315701 3670 3670 3670 3670 0
89 20250318 173600 51315701 3670 3670 3670 3670 0
90 20250318 173500 51315701 3670 3670 3670 3670 0
91 20250318 173400 51315701 3670 3670 3670 3670 0
92 20250318 173300 51315701 3670 3670 3670 3670 599
93 20250318 173200 51315701 3670 3670 3670 3670 0
94 20250318 173100 51315701 3670 3670 3670 3670 0
95 20250318 173000 51315701 3670 3670 3670 3670 0
96 20250318 172900 51315701 3670 3670 3670 3670 0
97 20250318 172800 51315701 3670 3670 3670 3670 0
98 20250318 172700 51315701 3670 3670 3670 3670 0
99 20250318 172600 51315701 3670 3670 3670 3670 0
100 20250318 172500 51315701 3670 3670 3670 3670 0
101 20250318 172400 51315701 3670 3670 3670 3670 0
102 20250318 172300 51315701 3670 3670 3670 3670 0
103 20250318 172200 51315701 3670 3670 3670 3670 0
104 20250318 172100 51315701 3670 3670 3670 3670 0
105 20250318 172000 51315701 3670 3670 3670 3670 0
106 20250318 171900 51315701 3670 3670 3670 3670 0
107 20250318 171800 51315701 3670 3670 3670 3670 0
108 20250318 171700 51315701 3670 3670 3670 3670 0
109 20250318 171600 51315701 3670 3670 3670 3670 0
110 20250318 171500 51315701 3670 3670 3670 3670 0
111 20250318 171400 51315701 3670 3670 3670 3670 0
112 20250318 171300 51315701 3670 3670 3670 3670 0
113 20250318 171200 51315701 3670 3670 3670 3670 0
114 20250318 171100 51315701 3670 3670 3670 3670 0
115 20250318 171000 51315701 3670 3670 3670 3670 0
116 20250318 170900 51315701 3670 3670 3670 3670 0
117 20250318 170800 51315701 3670 3670 3670 3670 0
118 20250318 170700 51315701 3670 3670 3670 3670 0
119 20250318 170600 51315701 3670 3670 3670 3670 0
120 20250318 170500 51315701 3670 3670 3670 3670 0
121 20250318 170400 51315701 3670 3670 3670 3670 0
122 20250318 170300 51315701 3670 3670 3670 3670 599
123 20250318 170200 51315701 3670 3670 3670 3670 0
124 20250318 170100 51315701 3670 3670 3670 3670 0
125 20250318 170000 51315701 3670 3670 3670 3670 0
126 20250318 165900 51315701 3670 3670 3670 3670 0
127 20250318 165800 51315701 3670 3670 3670 3670 0
128 20250318 165700 51315701 3670 3670 3670 3670 0
129 20250318 165600 51315701 3670 3670 3670 3670 0
130 20250318 165500 51315701 3670 3670 3670 3670 0
131 20250318 165400 51315701 3670 3670 3670 3670 0
132 20250318 165300 51315701 3670 3670 3670 3670 0
133 20250318 165200 51315701 3670 3670 3670 3670 0
134 20250318 165100 51315701 3670 3670 3670 3670 0
135 20250318 165000 51315701 3670 3670 3670 3670 0
136 20250318 164900 51315701 3670 3670 3670 3670 0
137 20250318 164800 51315701 3670 3670 3670 3670 0
138 20250318 164700 51315701 3670 3670 3670 3670 0
139 20250318 164600 51315701 3670 3670 3670 3670 0
140 20250318 164500 51315701 3670 3670 3670 3670 0
141 20250318 164400 51315701 3670 3670 3670 3670 0
142 20250318 164300 51315701 3670 3670 3670 3670 0
143 20250318 164200 51315701 3670 3670 3670 3670 0
144 20250318 164100 51315701 3670 3670 3670 3670 0
145 20250318 164000 51315701 3670 3670 3670 3670 0
146 20250318 163900 51315701 3670 3670 3670 3670 0
147 20250318 163800 51315701 3670 3670 3670 3670 0
148 20250318 163700 51315701 3670 3670 3670 3670 0
149 20250318 163600 51315701 3670 3670 3670 3670 0
150 20250318 163500 51315701 3670 3670 3670 3670 0
151 20250318 163400 51315701 3670 3670 3670 3670 0
152 20250318 163300 51315701 3670 3670 3670 3670 599
153 20250318 163200 51315701 3670 3670 3670 3670 0
154 20250318 163100 51315701 3670 3670 3670 3670 0
155 20250318 163000 51315701 3670 3670 3670 3670 0
156 20250318 162900 51315701 3670 3670 3670 3670 0
157 20250318 162800 51315701 3670 3670 3670 3670 0
158 20250318 162700 51315701 3670 3670 3670 3670 0
159 20250318 162600 51315701 3670 3670 3670 3670 0
160 20250318 162500 51315701 3670 3670 3670 3670 0
161 20250318 162400 51315701 3670 3670 3670 3670 0
162 20250318 162300 51315701 3670 3670 3670 3670 0
163 20250318 162200 51315701 3670 3670 3670 3670 0
164 20250318 162100 51315701 3670 3670 3670 3670 0
165 20250318 162000 51315701 3670 3670 3670 3670 0
166 20250318 161900 51315701 3670 3670 3670 3670 0
167 20250318 161800 51315701 3670 3670 3670 3670 0
168 20250318 161700 51315701 3670 3670 3670 3670 0
169 20250318 161600 51315701 3670 3670 3670 3670 0
170 20250318 161500 51315701 3670 3670 3670 3670 0
171 20250318 161400 51315701 3670 3670 3670 3670 0
172 20250318 161300 51315701 3670 3670 3670 3670 0
173 20250318 161200 51315701 3670 3670 3670 3670 0
174 20250318 161100 51315701 3670 3670 3670 3670 0
175 20250318 161000 51315701 3670 3670 3670 3670 0
176 20250318 160900 51315701 3670 3670 3670 3670 0
177 20250318 160800 51315701 3670 3670 3670 3670 0
178 20250318 160700 51315701 3670 3670 3670 3670 0
179 20250318 160600 51315701 3670 3670 3670 3670 0
180 20250318 160500 51315701 3670 3670 3670 3670 0
181 20250318 160400 51315701 3670 3670 3670 3670 0
182 20250318 160300 51315701 3670 3670 3670 3670 599
183 20250318 160200 51315701 3670 3670 3670 3670 0
184 20250318 160100 51315701 3670 3670 3670 3670 0
185 20250318 160000 51315701 3670 3670 3670 3670 0
186 20250318 155900 51315701 3670 3670 3670 3670 0
187 20250318 155800 51315701 3670 3670 3670 3670 0
188 20250318 155700 51315701 3670 3670 3670 3670 0
189 20250318 155600 51315701 3670 3670 3670 3670 0
190 20250318 155500 51315701 3670 3670 3670 3670 0
191 20250318 155400 51315701 3670 3670 3670 3670 0
192 20250318 155300 51315701 3670 3670 3670 3670 0
193 20250318 155200 51315701 3670 3670 3670 3670 0
194 20250318 155100 51315701 3670 3670 3670 3670 0
195 20250318 155000 51315701 3670 3670 3670 3670 0
196 20250318 154900 51315701 3670 3670 3670 3670 0
197 20250318 154800 51315701 3670 3670 3670 3670 0
198 20250318 154700 51315701 3670 3670 3670 3670 0
199 20250318 154600 51315701 3670 3670 3670 3670 0
200 20250318 154500 51315701 3670 3670 3670 3670 0
201 20250318 154400 51315701 3670 3670 3670 3670 0
202 20250318 154300 51315701 3670 3670 3670 3670 0
203 20250318 154200 51315701 3670 3670 3670 3670 0
204 20250318 154100 51315701 3670 3670 3670 3670 0
205 20250318 154000 51315701 3670 3670 3670 3670 0
206 20250318 153900 51315701 3670 3670 3670 3670 0
207 20250318 153800 51315701 3670 3670 3670 3670 0
208 20250318 153700 51315701 3670 3670 3670 3670 0
209 20250318 153600 51315701 3670 3670 3670 3670 0
210 20250318 153500 51315701 3670 3670 3670 3670 0
211 20250318 153400 51315701 3670 3670 3670 3670 0
212 20250318 153300 51315701 3670 3670 3670 3670 599
213 20250318 153200 51315701 3670 3670 3670 3670 0
214 20250318 153100 51315701 3670 3670 3670 3670 0
215 20250318 153000 51315701 3670 3670 3670 3670 599
216 20250318 152900 49117371 3665 3665 3665 3665 0
217 20250318 152800 49117371 3665 3665 3665 3665 0
218 20250318 152700 49117371 3665 3665 3665 3665 0
219 20250318 152600 49117371 3665 3665 3665 3665 0
220 20250318 152500 49117371 3665 3665 3665 3665 0
221 20250318 152400 49117371 3665 3665 3665 3665 0
222 20250318 152300 49117371 3665 3665 3665 3665 0
223 20250318 152200 49117371 3665 3665 3665 3665 0
224 20250318 152100 49117371 3665 3665 3665 3665 0
225 20250318 152000 49117371 3665 3665 3665 3665 0
226 20250318 151900 49117371 3665 3665 3665 3665 212
227 20250318 151800 48340391 3665 3665 3665 3665 0
228 20250318 151700 48340391 3665 3662 3665 3662 5
229 20250318 151600 48322069 3665 3665 3665 3665 0
230 20250318 151500 48322069 3665 3665 3665 3665 0
231 20250318 151400 48322069 3665 3665 3665 3665 6
232 20250318 151300 48300079 3670 3670 3670 3670 0
233 20250318 151200 48300079 3670 3670 3670 3670 0
234 20250318 151100 48300079 3670 3670 3670 3670 0
235 20250318 151000 48300079 3670 3670 3670 3670 17
236 20250318 150900 48237689 3670 3670 3670 3670 0
237 20250318 150800 48237689 3670 3670 3670 3670 0
238 20250318 150700 48237689 3670 3670 3670 3670 12
239 20250318 150600 48193649 3670 3670 3670 3670 0
240 20250318 150500 48193649 3670 3665 3670 3665 77
241 20250318 150400 47911394 3665 3665 3665 3665 0
242 20250318 150300 47911394 3665 3665 3665 3665 1
243 20250318 150200 47907729 3665 3665 3665 3665 0
244 20250318 150100 47907729 3665 3665 3665 3665 0
245 20250318 150000 47907729 3665 3665 3665 3665 132
246 20250318 145900 47423949 3665 3665 3665 3665 500
247 20250318 145800 45591449 3665 3665 3665 3665 1205
248 20250318 145700 41175124 3665 3665 3665 3665 0
249 20250318 145600 41175124 3665 3665 3665 3665 0
250 20250318 145500 41175124 3665 3665 3665 3665 1
251 20250318 145400 41171459 3665 3665 3665 3665 0
252 20250318 145300 41171459 3665 3665 3665 3665 0
253 20250318 145200 41171459 3665 3665 3665 3665 0
254 20250318 145100 41171459 3665 3665 3665 3665 0
255 20250318 145000 41171459 3665 3665 3665 3665 0
256 20250318 144900 41171459 3665 3665 3665 3665 0
257 20250318 144800 41171459 3665 3665 3665 3665 0
258 20250318 144700 41171459 3665 3665 3665 3665 0
259 20250318 144600 41171459 3665 3665 3665 3665 92
260 20250318 144500 40834279 3665 3665 3665 3665 0
261 20250318 144400 40834279 3665 3665 3665 3665 22
262 20250318 144300 40753649 3665 3665 3665 3665 1
263 20250318 144200 40749984 3660 3660 3660 3660 0
264 20250318 144100 40749984 3660 3660 3660 3660 0
265 20250318 144000 40749984 3660 3660 3660 3660 362
266 20250318 143900 39425064 3660 3660 3660 3660 5
267 20250318 143800 39406764 3655 3655 3655 3655 0
268 20250318 143700 39406764 3655 3655 3655 3655 0
269 20250318 143600 39406764 3655 3655 3655 3655 0
270 20250318 143500 39406764 3655 3655 3655 3655 0
271 20250318 143400 39406764 3655 3655 3655 3655 0
272 20250318 143300 39406764 3655 3655 3655 3655 0
273 20250318 143200 39406764 3655 3655 3655 3655 720
274 20250318 143100 36775164 3655 3655 3655 3655 1
275 20250318 143000 36771509 3660 3660 3660 3660 0
276 20250318 142900 36771509 3660 3660 3660 3660 0
277 20250318 142800 36771509 3660 3660 3660 3660 0
278 20250318 142700 36771509 3660 3660 3660 3660 38
279 20250318 142600 36632429 3660 3660 3660 3660 0
280 20250318 142500 36632429 3660 3660 3660 3660 0
281 20250318 142400 36632429 3660 3660 3660 3660 0
282 20250318 142300 36632429 3660 3660 3660 3660 0
283 20250318 142200 36632429 3660 3660 3660 3660 0
284 20250318 142100 36632429 3660 3660 3660 3660 0
285 20250318 142000 36632429 3660 3660 3660 3660 0
286 20250318 141900 36632429 3660 3660 3660 3660 0
287 20250318 141800 36632429 3660 3660 3660 3660 0
288 20250318 141700 36632429 3660 3660 3660 3660 0
289 20250318 141600 36632429 3660 3660 3660 3660 11
290 20250318 141500 36592169 3660 3660 3660 3660 0
291 20250318 141400 36592169 3660 3660 3660 3660 352
292 20250318 141300 35303849 3660 3660 3660 3660 11
293 20250318 141200 35263589 3660 3660 3660 3660 20
294 20250318 141100 35190389 3660 3660 3660 3660 333
295 20250318 141000 33971609 3660 3660 3660 3660 0
296 20250318 140900 33971609 3660 3660 3660 3660 0
297 20250318 140800 33971609 3660 3660 3660 3660 0
298 20250318 140700 33971609 3660 3660 3660 3660 0
299 20250318 140600 33971609 3660 3660 3660 3660 0
300 20250318 140500 33971609 3660 3660 3660 3660 0
301 20250318 140400 33971609 3660 3660 3660 3660 16
302 20250318 140300 33913049 3660 3660 3660 3660 2
303 20250318 140200 33905729 3660 3660 3660 3660 0
304 20250318 140100 33905729 3660 3660 3660 3660 0
305 20250318 140000 33905729 3660 3660 3660 3660 0
306 20250318 135900 33905729 3660 3660 3660 3660 0
307 20250318 135800 33905729 3660 3660 3660 3660 0
308 20250318 135700 33905729 3660 3660 3660 3660 0
309 20250318 135600 33905729 3660 3660 3660 3660 0
310 20250318 135500 33905729 3660 3660 3660 3660 0
311 20250318 135400 33905729 3660 3660 3660 3660 0
312 20250318 135300 33905729 3660 3660 3660 3660 0
313 20250318 135200 33905729 3660 3660 3660 3660 0
314 20250318 135100 33905729 3660 3660 3660 3660 0
315 20250318 135000 33905729 3660 3660 3660 3660 0
316 20250318 134900 33905729 3660 3660 3660 3660 0
317 20250318 134800 33905729 3660 3660 3660 3660 0
318 20250318 134700 33905729 3660 3660 3660 3660 0
319 20250318 134600 33905729 3660 3660 3660 3660 0
320 20250318 134500 33905729 3660 3660 3660 3660 0
321 20250318 134400 33905729 3660 3660 3660 3660 0
322 20250318 134300 33905729 3660 3660 3660 3660 31
323 20250318 134200 33792269 3660 3660 3660 3660 17
324 20250318 134100 33730049 3660 3660 3660 3660 0
325 20250318 134000 33730049 3660 3660 3660 3660 0
326 20250318 133900 33730049 3660 3660 3660 3660 0
327 20250318 133800 33730049 3660 3660 3660 3660 5
328 20250318 133700 33711749 3660 3660 3660 3660 0
329 20250318 133600 33711749 3660 3660 3660 3660 6
330 20250318 133500 33689789 3660 3660 3660 3660 1
331 20250318 133400 33686129 3665 3665 3665 3665 0
332 20250318 133300 33686129 3665 3665 3665 3665 0
333 20250318 133200 33686129 3665 3665 3665 3665 2
334 20250318 133100 33678799 3665 3665 3665 3665 0
335 20250318 133000 33678799 3665 3665 3665 3665 0
336 20250318 132900 33678799 3665 3665 3665 3665 0
337 20250318 132800 33678799 3665 3665 3665 3665 0
338 20250318 132700 33678799 3665 3665 3665 3665 0
339 20250318 132600 33678799 3665 3665 3665 3665 0
340 20250318 132500 33678799 3665 3665 3665 3665 0
341 20250318 132400 33678799 3665 3665 3665 3665 0
342 20250318 132300 33678799 3665 3665 3665 3665 0
343 20250318 132200 33678799 3665 3665 3665 3665 0
344 20250318 132100 33678799 3665 3660 3665 3660 17
345 20250318 132000 33616499 3665 3665 3665 3665 0
346 20250318 131900 33616499 3665 3665 3665 3665 0
347 20250318 131800 33616499 3665 3665 3665 3665 0
348 20250318 131700 33616499 3665 3665 3665 3665 0
349 20250318 131600 33616499 3665 3665 3665 3665 0
350 20250318 131500 33616499 3665 3665 3665 3665 0
351 20250318 131400 33616499 3665 3665 3665 3665 0
352 20250318 131300 33616499 3665 3665 3665 3665 0
353 20250318 131200 33616499 3665 3665 3665 3665 0
354 20250318 131100 33616499 3665 3665 3665 3665 0
355 20250318 131000 33616499 3665 3665 3665 3665 0
356 20250318 130900 33616499 3665 3665 3665 3665 0
357 20250318 130800 33616499 3665 3665 3665 3665 0
358 20250318 130700 33616499 3665 3665 3665 3665 0
359 20250318 130600 33616499 3665 3665 3665 3665 0
360 20250318 130500 33616499 3665 3665 3665 3665 0
361 20250318 130400 33616499 3665 3665 3665 3665 0
362 20250318 130300 33616499 3665 3665 3665 3665 14
363 20250318 130200 33565189 3660 3660 3660 3660 1
364 20250318 130100 33561529 3665 3665 3665 3665 0
365 20250318 130000 33561529 3665 3665 3665 3665 0
366 20250318 125900 33561529 3665 3665 3665 3665 0
367 20250318 125800 33561529 3665 3665 3665 3665 0
368 20250318 125700 33561529 3665 3665 3665 3665 0
369 20250318 125600 33561529 3665 3665 3665 3665 0
370 20250318 125500 33561529 3665 3665 3665 3665 1
371 20250318 125400 33557864 3665 3665 3665 3665 0
372 20250318 125300 33557864 3665 3660 3665 3660 11
373 20250318 125200 33517594 3665 3665 3665 3665 5
374 20250318 125100 33499269 3660 3660 3660 3660 0
375 20250318 125000 33499269 3660 3660 3660 3660 0
376 20250318 124900 33499269 3660 3660 3660 3660 0
377 20250318 124800 33499269 3660 3660 3660 3660 0
378 20250318 124700 33499269 3660 3660 3660 3660 100
379 20250318 124600 33133269 3660 3660 3660 3660 0
380 20250318 124500 33133269 3660 3660 3660 3660 0
381 20250318 124400 33133269 3660 3660 3660 3660 0
382 20250318 124300 33133269 3660 3660 3660 3660 0
383 20250318 124200 33133269 3660 3660 3660 3660 320
384 20250318 124100 31962069 3665 3665 3665 3665 0
385 20250318 124000 31962069 3665 3665 3665 3665 0
386 20250318 123900 31962069 3665 3665 3665 3665 0
387 20250318 123800 31962069 3665 3665 3665 3665 0
388 20250318 123700 31962069 3665 3665 3665 3665 0
389 20250318 123600 31962069 3665 3665 3665 3665 0
390 20250318 123500 31962069 3665 3665 3665 3665 0
391 20250318 123400 31962069 3665 3665 3665 3665 294
392 20250318 123300 30884559 3665 3665 3665 3665 0
393 20250318 123200 30884559 3665 3665 3665 3665 0
394 20250318 123100 30884559 3665 3665 3665 3665 0
395 20250318 123000 30884559 3665 3665 3665 3665 0
396 20250318 122900 30884559 3665 3665 3665 3665 1
397 20250318 122800 30880894 3665 3665 3665 3665 0
398 20250318 122700 30880894 3665 3665 3665 3665 0
399 20250318 122600 30880894 3665 3665 3665 3665 0
400 20250318 122500 30880894 3665 3665 3665 3665 0
401 20250318 122400 30880894 3665 3665 3665 3665 0
402 20250318 122300 30880894 3665 3665 3665 3665 0
403 20250318 122200 30880894 3665 3665 3665 3665 0
404 20250318 122100 30880894 3665 3665 3665 3665 0
405 20250318 122000 30880894 3665 3665 3665 3665 0
406 20250318 121900 30880894 3665 3665 3665 3665 0
407 20250318 121800 30880894 3665 3665 3665 3665 0
408 20250318 121700 30880894 3665 3665 3665 3665 5
409 20250318 121600 30862569 3660 3660 3660 3660 0
410 20250318 121500 30862569 3660 3660 3660 3660 1
411 20250318 121400 30858909 3660 3660 3660 3660 0
412 20250318 121300 30858909 3660 3660 3660 3660 0
413 20250318 121200 30858909 3660 3660 3660 3660 61
414 20250318 121100 30635649 3660 3660 3660 3660 22
415 20250318 121000 30555129 3660 3660 3660 3660 0
416 20250318 120900 30555129 3660 3660 3660 3660 1
417 20250318 120800 30551469 3660 3660 3660 3660 0
418 20250318 120700 30551469 3660 3660 3660 3660 0
419 20250318 120600 30551469 3660 3660 3660 3660 0
420 20250318 120500 30551469 3660 3660 3660 3660 0
421 20250318 120400 30551469 3660 3660 3660 3660 0
422 20250318 120300 30551469 3660 3660 3660 3660 0
423 20250318 120200 30551469 3660 3660 3660 3660 400
424 20250318 120100 29087469 3660 3660 3660 3660 0
425 20250318 120000 29087469 3660 3660 3660 3660 1217
426 20250318 115900 24633249 3660 3660 3660 3660 0
427 20250318 115800 24633249 3660 3660 3660 3660 0
428 20250318 115700 24633249 3660 3660 3660 3660 0
429 20250318 115600 24633249 3660 3660 3660 3660 20
430 20250318 115500 24560049 3660 3660 3660 3660 1
431 20250318 115400 24556389 3660 3660 3660 3660 3
432 20250318 115300 24545409 3670 3670 3670 3670 0
433 20250318 115200 24545409 3670 3670 3670 3670 0
434 20250318 115100 24545409 3670 3670 3670 3670 0
435 20250318 115000 24545409 3670 3670 3670 3670 0
436 20250318 114900 24545409 3670 3670 3670 3670 0
437 20250318 114800 24545409 3670 3670 3670 3670 0
438 20250318 114700 24545409 3670 3670 3670 3670 0
439 20250318 114600 24545409 3670 3670 3670 3670 0
440 20250318 114500 24545409 3670 3670 3670 3670 0
441 20250318 114400 24545409 3670 3670 3670 3670 0
442 20250318 114300 24545409 3670 3670 3670 3670 0
443 20250318 114200 24545409 3670 3670 3670 3670 0
444 20250318 114100 24545409 3670 3670 3670 3670 0
445 20250318 114000 24545409 3670 3670 3670 3670 0
446 20250318 113900 24545409 3670 3670 3670 3670 0
447 20250318 113800 24545409 3670 3670 3670 3670 0
448 20250318 113700 24545409 3670 3670 3670 3670 0
449 20250318 113600 24545409 3670 3670 3670 3670 4
450 20250318 113500 24530729 3670 3670 3670 3670 1
451 20250318 113400 24527059 3660 3660 3660 3660 425
452 20250318 113300 22971559 3670 3670 3670 3670 0
453 20250318 113200 22971559 3670 3670 3670 3670 0
454 20250318 113100 22971559 3670 3670 3670 3670 0
455 20250318 113000 22971559 3670 3670 3670 3670 0
456 20250318 112900 22971559 3670 3670 3670 3670 0
457 20250318 112800 22971559 3670 3670 3670 3670 0
458 20250318 112700 22971559 3670 3670 3670 3670 5
459 20250318 112600 22953209 3660 3660 3660 3660 0
460 20250318 112500 22953209 3660 3660 3660 3660 0
461 20250318 112400 22953209 3660 3660 3660 3660 0
462 20250318 112300 22953209 3660 3660 3660 3660 0
463 20250318 112200 22953209 3660 3660 3660 3660 0
464 20250318 112100 22953209 3660 3660 3660 3660 0
465 20250318 112000 22953209 3660 3660 3660 3660 0
466 20250318 111900 22953209 3660 3660 3660 3660 0
467 20250318 111800 22953209 3660 3660 3660 3660 0
468 20250318 111700 22953209 3660 3660 3660 3660 0
469 20250318 111600 22953209 3660 3660 3660 3660 0
470 20250318 111500 22953209 3660 3660 3660 3660 500
471 20250318 111400 21123209 3665 3665 3665 3665 13
472 20250318 111300 21075564 3670 3670 3670 3670 0
473 20250318 111200 21075564 3670 3670 3670 3670 0
474 20250318 111100 21075564 3670 3670 3670 3670 0
475 20250318 111000 21075564 3670 3670 3670 3670 0
476 20250318 110900 21075564 3670 3670 3670 3670 0
477 20250318 110800 21075564 3670 3670 3670 3670 0
478 20250318 110700 21075564 3670 3670 3670 3670 34
479 20250318 110600 20950784 3670 3670 3670 3670 0
480 20250318 110500 20950784 3670 3670 3670 3670 0
481 20250318 110400 20950784 3670 3670 3670 3670 0
482 20250318 110300 20950784 3670 3670 3670 3670 0
483 20250318 110200 20950784 3670 3660 3670 3660 31
484 20250318 110100 20837034 3670 3670 3670 3670 0
485 20250318 110000 20837034 3670 3670 3670 3670 0
486 20250318 105900 20837034 3670 3670 3670 3670 0
487 20250318 105800 20837034 3670 3670 3670 3670 0
488 20250318 105700 20837034 3670 3670 3670 3670 0
489 20250318 105600 20837034 3670 3670 3670 3670 46
490 20250318 105500 20668214 3670 3670 3670 3670 1
491 20250318 105400 20664544 3670 3670 3670 3670 0
492 20250318 105300 20664544 3670 3670 3670 3670 0
493 20250318 105200 20664544 3670 3670 3670 3670 2
494 20250318 105100 20657204 3670 3670 3670 3670 0
495 20250318 105000 20657204 3670 3670 3670 3670 0
496 20250318 104900 20657204 3670 3670 3670 3670 0
497 20250318 104800 20657204 3670 3670 3670 3670 0
498 20250318 104700 20657204 3670 3670 3670 3670 0
499 20250318 104600 20657204 3670 3670 3670 3670 0
500 20250318 104500 20657204 3670 3670 3670 3670 2
501 20250318 104400 20649864 3670 3670 3670 3670 6
502 20250318 104300 20627844 3670 3670 3670 3670 8
503 20250318 104200 20598484 3670 3670 3670 3670 9
504 20250318 104100 20565454 3670 3670 3670 3670 41
505 20250318 104000 20414984 3670 3670 3670 3670 0
506 20250318 103900 20414984 3670 3670 3670 3670 29
507 20250318 103800 20308554 3670 3670 3670 3670 0
508 20250318 103700 20308554 3670 3670 3670 3670 0
509 20250318 103600 20308554 3670 3670 3670 3670 35
510 20250318 103500 20180104 3670 3670 3670 3670 0
511 20250318 103400 20180104 3670 3670 3670 3670 0
512 20250318 103300 20180104 3670 3670 3670 3670 13
513 20250318 103200 20132394 3670 3670 3675 3670 223
514 20250318 103100 19312884 3675 3675 3675 3675 0
515 20250318 103000 19312884 3675 3670 3675 3670 2
516 20250318 102900 19305539 3670 3670 3670 3670 3
517 20250318 102800 19294529 3665 3665 3665 3665 0
518 20250318 102700 19294529 3665 3665 3665 3665 0
519 20250318 102600 19294529 3665 3665 3665 3665 53
520 20250318 102500 19100284 3675 3665 3675 3665 150
521 20250318 102400 18550149 3665 3665 3665 3665 0
522 20250318 102300 18550149 3665 3660 3665 3660 96
523 20250318 102200 18198784 3665 3665 3665 3665 5
524 20250318 102100 18180459 3670 3670 3670 3670 0
525 20250318 102000 18180459 3670 3670 3670 3670 0
526 20250318 101900 18180459 3670 3670 3670 3670 0
527 20250318 101800 18180459 3670 3670 3670 3670 2
528 20250318 101700 18173119 3670 3670 3670 3670 1
529 20250318 101600 18169449 3670 3670 3670 3670 50
530 20250318 101500 17985949 3670 3670 3670 3670 0
531 20250318 101400 17985949 3670 3670 3670 3670 1
532 20250318 101300 17982279 3670 3670 3670 3670 0
533 20250318 101200 17982279 3670 3670 3670 3670 9
534 20250318 101100 17949249 3670 3670 3670 3670 0
535 20250318 101000 17949249 3670 3665 3670 3665 17
536 20250318 100900 17886884 3670 3665 3670 3665 59
537 20250318 100800 17670364 3670 3665 3670 3665 10
538 20250318 100700 17633674 3675 3675 3675 3675 0
539 20250318 100600 17633674 3675 3675 3675 3675 1
540 20250318 100500 17629999 3675 3675 3675 3675 0
541 20250318 100400 17629999 3675 3670 3675 3670 305
542 20250318 100300 16510624 3675 3675 3675 3675 0
543 20250318 100200 16510624 3675 3675 3675 3675 0
544 20250318 100100 16510624 3675 3670 3675 3670 156
545 20250318 100000 15938094 3680 3680 3680 3680 0
546 20250318 095900 15938094 3680 3680 3680 3680 0
547 20250318 095800 15938094 3680 3680 3680 3680 0
548 20250318 095700 15938094 3680 3680 3680 3665 118
549 20250318 095600 15505504 3680 3675 3680 3675 9
550 20250318 095500 15472409 3665 3665 3665 3665 0
551 20250318 095400 15472409 3665 3670 3675 3665 203
552 20250318 095300 14728394 3670 3680 3680 3670 16
553 20250318 095200 14669564 3680 3670 3680 3670 12
554 20250318 095100 14625504 3665 3665 3665 3665 89
555 20250318 095000 14299319 3665 3665 3665 3665 50
556 20250318 094900 14116069 3665 3665 3665 3665 0
557 20250318 094800 14116069 3665 3665 3665 3665 0
558 20250318 094700 14116069 3665 3665 3665 3665 50
559 20250318 094600 13932819 3665 3665 3665 3665 0
560 20250318 094500 13932819 3665 3665 3665 3665 0
561 20250318 094400 13932819 3665 3665 3665 3665 18
562 20250318 094300 13866849 3665 3665 3665 3665 5
563 20250318 094200 13848524 3660 3660 3660 3660 225
564 20250318 094100 13025024 3660 3660 3660 3660 10
565 20250318 094000 12988424 3660 3660 3660 3660 640
566 20250318 093900 10646024 3660 3660 3660 3660 510
567 20250318 093800 8779424 3660 3660 3660 3660 310
568 20250318 093700 7644824 3660 3660 3660 3660 101
569 20250318 093600 7275164 3660 3660 3660 3660 0
570 20250318 093500 7275164 3660 3660 3660 3660 6
571 20250318 093400 7253204 3660 3655 3660 3655 19
572 20250318 093300 7183749 3660 3660 3660 3660 8
573 20250318 093200 7154469 3660 3660 3660 3660 0
574 20250318 093100 7154469 3660 3660 3660 3660 38
575 20250318 093000 7015389 3660 3660 3660 3660 18
576 20250318 092900 6949509 3660 3660 3660 3660 0
577 20250318 092800 6949509 3660 3660 3660 3660 0
578 20250318 092700 6949509 3660 3660 3660 3660 0
579 20250318 092600 6949509 3660 3660 3660 3660 0
580 20250318 092500 6949509 3660 3660 3660 3660 2
581 20250318 092400 6942189 3660 3660 3660 3660 0
582 20250318 092300 6942189 3660 3660 3660 3660 0
583 20250318 092200 6942189 3660 3660 3660 3660 5
584 20250318 092100 6923889 3650 3650 3650 3650 221
585 20250318 092000 6117239 3655 3655 3655 3655 41
586 20250318 091900 5967384 3657 3657 3657 3657 4
587 20250318 091800 5952756 3657 3657 3657 3657 5
588 20250318 091700 5934471 3657 3657 3657 3657 1
589 20250318 091600 5930814 3655 3655 3655 3655 157
590 20250318 091500 5356979 3660 3662 3662 3660 28
591 20250318 091400 5254489 3660 3662 3662 3660 60
592 20250318 091300 5034875 3665 3665 3665 3665 0
593 20250318 091200 5034875 3665 3665 3665 3665 18
594 20250318 091100 4968905 3665 3665 3665 3665 33
595 20250318 091000 4847960 3670 3670 3670 3670 31
596 20250318 090900 4734190 3670 3670 3670 3670 0
597 20250318 090800 4734190 3670 3685 3685 3670 21
598 20250318 090700 4656970 3680 3680 3680 3680 0
599 20250318 090600 4656970 3680 3680 3680 3680 60
600 20250318 090500 4436170 3670 3680 3685 3670 28
601 20250318 090400 4333180 3685 3685 3685 3685 3
602 20250318 090300 4322125 3685 3680 3685 3680 805
603 20250318 090200 1355995 3680 3670 3680 3670 4
604 20250318 090100 1341295 3685 3680 3685 3680 25
605 20250318 090000 1249250 3650 3650 3650 3650 152

1
015860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,62071,49347483,226559150,180118312950,0.13
20250313,62071,49347483,226869505,180365050365,0.13
20250312,62071,49347483,227179860,180611787780,0.13
20250311,62071,49347483,224697020,178637888460,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 62071 49347483 226559150 180118312950 0.13
3 20250313 62071 49347483 226869505 180365050365 0.13
4 20250312 62071 49347483 227179860 180611787780 0.13
5 20250311 62071 49347483 224697020 178637888460 0.13