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
016450/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190300,47664654,4120,4120,4120,4120,602
20250318,190200,47664654,4120,4120,4120,4120,0
20250318,190100,47664654,4120,4120,4120,4120,0
20250318,190000,47664654,4120,4120,4120,4120,0
20250318,185900,47664654,4120,4120,4120,4120,0
20250318,185800,47664654,4120,4120,4120,4120,0
20250318,185700,47664654,4120,4120,4120,4120,0
20250318,185600,47664654,4120,4120,4120,4120,0
20250318,185500,47664654,4120,4120,4120,4120,0
20250318,185400,47664654,4120,4120,4120,4120,0
20250318,185300,47664654,4120,4120,4120,4120,0
20250318,185200,47664654,4120,4120,4120,4120,0
20250318,185100,47664654,4120,4120,4120,4120,0
20250318,185000,47664654,4120,4120,4120,4120,0
20250318,184900,47664654,4120,4120,4120,4120,0
20250318,184800,47664654,4120,4120,4120,4120,0
20250318,184700,47664654,4120,4120,4120,4120,0
20250318,184600,47664654,4120,4120,4120,4120,0
20250318,184500,47664654,4120,4120,4120,4120,0
20250318,184400,47664654,4120,4120,4120,4120,0
20250318,184300,47664654,4120,4120,4120,4120,0
20250318,184200,47664654,4120,4120,4120,4120,0
20250318,184100,47664654,4120,4120,4120,4120,0
20250318,184000,47664654,4120,4120,4120,4120,0
20250318,183900,47664654,4120,4120,4120,4120,0
20250318,183800,47664654,4120,4120,4120,4120,0
20250318,183700,47664654,4120,4120,4120,4120,0
20250318,183600,47664654,4120,4120,4120,4120,0
20250318,183500,47664654,4120,4120,4120,4120,0
20250318,183400,47664654,4120,4120,4120,4120,0
20250318,183300,47664654,4120,4120,4120,4120,602
20250318,183200,47664654,4120,4120,4120,4120,0
20250318,183100,47664654,4120,4120,4120,4120,0
20250318,183000,47664654,4120,4120,4120,4120,0
20250318,182900,47664654,4120,4120,4120,4120,0
20250318,182800,47664654,4120,4120,4120,4120,0
20250318,182700,47664654,4120,4120,4120,4120,0
20250318,182600,47664654,4120,4120,4120,4120,0
20250318,182500,47664654,4120,4120,4120,4120,0
20250318,182400,47664654,4120,4120,4120,4120,0
20250318,182300,47664654,4120,4120,4120,4120,0
20250318,182200,47664654,4120,4120,4120,4120,0
20250318,182100,47664654,4120,4120,4120,4120,0
20250318,182000,47664654,4120,4120,4120,4120,0
20250318,181900,47664654,4120,4120,4120,4120,0
20250318,181800,47664654,4120,4120,4120,4120,0
20250318,181700,47664654,4120,4120,4120,4120,0
20250318,181600,47664654,4120,4120,4120,4120,0
20250318,181500,47664654,4120,4120,4120,4120,0
20250318,181400,47664654,4120,4120,4120,4120,0
20250318,181300,47664654,4120,4120,4120,4120,0
20250318,181200,47664654,4120,4120,4120,4120,0
20250318,181100,47664654,4120,4120,4120,4120,0
20250318,181000,47664654,4120,4120,4120,4120,0
20250318,180900,47664654,4120,4120,4120,4120,0
20250318,180800,47664654,4120,4120,4120,4120,0
20250318,180700,47664654,4120,4120,4120,4120,0
20250318,180600,47664654,4120,4120,4120,4120,0
20250318,180500,47664654,4120,4120,4120,4120,0
20250318,180400,47664654,4120,4120,4120,4120,0
20250318,180300,47664654,4120,4120,4120,4120,602
20250318,180200,47664654,4120,4120,4120,4120,0
20250318,180100,47664654,4120,4120,4120,4120,0
20250318,180000,47664654,4120,4120,4120,4120,0
20250318,175900,47664654,4120,4120,4120,4120,0
20250318,175800,47664654,4120,4120,4120,4120,0
20250318,175700,47664654,4120,4120,4120,4120,0
20250318,175600,47664654,4120,4120,4120,4120,0
20250318,175500,47664654,4120,4120,4120,4120,0
20250318,175400,47664654,4120,4120,4120,4120,0
20250318,175300,47664654,4120,4120,4120,4120,0
20250318,175200,47664654,4120,4120,4120,4120,0
20250318,175100,47664654,4120,4120,4120,4120,0
20250318,175000,47664654,4120,4120,4120,4120,0
20250318,174900,47664654,4120,4120,4120,4120,0
20250318,174800,47664654,4120,4120,4120,4120,0
20250318,174700,47664654,4120,4120,4120,4120,0
20250318,174600,47664654,4120,4120,4120,4120,0
20250318,174500,47664654,4120,4120,4120,4120,0
20250318,174400,47664654,4120,4120,4120,4120,0
20250318,174300,47664654,4120,4120,4120,4120,0
20250318,174200,47664654,4120,4120,4120,4120,0
20250318,174100,47664654,4120,4120,4120,4120,0
20250318,174000,47664654,4120,4120,4120,4120,0
20250318,173900,47664654,4120,4120,4120,4120,0
20250318,173800,47664654,4120,4120,4120,4120,0
20250318,173700,47664654,4120,4120,4120,4120,0
20250318,173600,47664654,4120,4120,4120,4120,0
20250318,173500,47664654,4120,4120,4120,4120,0
20250318,173400,47664654,4120,4120,4120,4120,0
20250318,173300,47664654,4120,4120,4120,4120,602
20250318,173200,47664654,4120,4120,4120,4120,0
20250318,173100,47664654,4120,4120,4120,4120,0
20250318,173000,47664654,4120,4120,4120,4120,0
20250318,172900,47664654,4120,4120,4120,4120,0
20250318,172800,47664654,4120,4120,4120,4120,0
20250318,172700,47664654,4120,4120,4120,4120,0
20250318,172600,47664654,4120,4120,4120,4120,0
20250318,172500,47664654,4120,4120,4120,4120,0
20250318,172400,47664654,4120,4120,4120,4120,0
20250318,172300,47664654,4120,4120,4120,4120,0
20250318,172200,47664654,4120,4120,4120,4120,0
20250318,172100,47664654,4120,4120,4120,4120,0
20250318,172000,47664654,4120,4120,4120,4120,0
20250318,171900,47664654,4120,4120,4120,4120,0
20250318,171800,47664654,4120,4120,4120,4120,0
20250318,171700,47664654,4120,4120,4120,4120,0
20250318,171600,47664654,4120,4120,4120,4120,0
20250318,171500,47664654,4120,4120,4120,4120,0
20250318,171400,47664654,4120,4120,4120,4120,0
20250318,171300,47664654,4120,4120,4120,4120,0
20250318,171200,47664654,4120,4120,4120,4120,0
20250318,171100,47664654,4120,4120,4120,4120,0
20250318,171000,47664654,4120,4120,4120,4120,0
20250318,170900,47664654,4120,4120,4120,4120,0
20250318,170800,47664654,4120,4120,4120,4120,0
20250318,170700,47664654,4120,4120,4120,4120,0
20250318,170600,47664654,4120,4120,4120,4120,0
20250318,170500,47664654,4120,4120,4120,4120,0
20250318,170400,47664654,4120,4120,4120,4120,0
20250318,170300,47664654,4120,4120,4120,4120,602
20250318,170200,47664654,4120,4120,4120,4120,0
20250318,170100,47664654,4120,4120,4120,4120,0
20250318,170000,47664654,4120,4120,4120,4120,0
20250318,165900,47664654,4120,4120,4120,4120,0
20250318,165800,47664654,4120,4120,4120,4120,0
20250318,165700,47664654,4120,4120,4120,4120,0
20250318,165600,47664654,4120,4120,4120,4120,0
20250318,165500,47664654,4120,4120,4120,4120,0
20250318,165400,47664654,4120,4120,4120,4120,0
20250318,165300,47664654,4120,4120,4120,4120,0
20250318,165200,47664654,4120,4120,4120,4120,0
20250318,165100,47664654,4120,4120,4120,4120,0
20250318,165000,47664654,4120,4120,4120,4120,0
20250318,164900,47664654,4120,4120,4120,4120,0
20250318,164800,47664654,4120,4120,4120,4120,0
20250318,164700,47664654,4120,4120,4120,4120,0
20250318,164600,47664654,4120,4120,4120,4120,0
20250318,164500,47664654,4120,4120,4120,4120,0
20250318,164400,47664654,4120,4120,4120,4120,0
20250318,164300,47664654,4120,4120,4120,4120,0
20250318,164200,47664654,4120,4120,4120,4120,0
20250318,164100,47664654,4120,4120,4120,4120,0
20250318,164000,47664654,4120,4120,4120,4120,0
20250318,163900,47664654,4120,4120,4120,4120,0
20250318,163800,47664654,4120,4120,4120,4120,0
20250318,163700,47664654,4120,4120,4120,4120,0
20250318,163600,47664654,4120,4120,4120,4120,0
20250318,163500,47664654,4120,4120,4120,4120,0
20250318,163400,47664654,4120,4120,4120,4120,0
20250318,163300,47664654,4120,4120,4120,4120,602
20250318,163200,47664654,4120,4120,4120,4120,0
20250318,163100,47664654,4120,4120,4120,4120,0
20250318,163000,47664654,4120,4120,4120,4120,0
20250318,162900,47664654,4120,4120,4120,4120,0
20250318,162800,47664654,4120,4120,4120,4120,0
20250318,162700,47664654,4120,4120,4120,4120,0
20250318,162600,47664654,4120,4120,4120,4120,0
20250318,162500,47664654,4120,4120,4120,4120,0
20250318,162400,47664654,4120,4120,4120,4120,0
20250318,162300,47664654,4120,4120,4120,4120,0
20250318,162200,47664654,4120,4120,4120,4120,0
20250318,162100,47664654,4120,4120,4120,4120,0
20250318,162000,47664654,4120,4120,4120,4120,0
20250318,161900,47664654,4120,4120,4120,4120,0
20250318,161800,47664654,4120,4120,4120,4120,0
20250318,161700,47664654,4120,4120,4120,4120,0
20250318,161600,47664654,4120,4120,4120,4120,0
20250318,161500,47664654,4120,4120,4120,4120,0
20250318,161400,47664654,4120,4120,4120,4120,0
20250318,161300,47664654,4120,4120,4120,4120,0
20250318,161200,47664654,4120,4120,4120,4120,0
20250318,161100,47664654,4120,4120,4120,4120,0
20250318,161000,47664654,4120,4120,4120,4120,0
20250318,160900,47664654,4120,4120,4120,4120,0
20250318,160800,47664654,4120,4120,4120,4120,0
20250318,160700,47664654,4120,4120,4120,4120,0
20250318,160600,47664654,4120,4120,4120,4120,0
20250318,160500,47664654,4120,4120,4120,4120,0
20250318,160400,47664654,4120,4120,4120,4120,0
20250318,160300,47664654,4120,4120,4120,4120,602
20250318,160200,47664654,4120,4120,4120,4120,0
20250318,160100,47664654,4120,4120,4120,4120,0
20250318,160000,47664654,4120,4120,4120,4120,0
20250318,155900,47664654,4120,4120,4120,4120,0
20250318,155800,47664654,4120,4120,4120,4120,0
20250318,155700,47664654,4120,4120,4120,4120,0
20250318,155600,47664654,4120,4120,4120,4120,0
20250318,155500,47664654,4120,4120,4120,4120,0
20250318,155400,47664654,4120,4120,4120,4120,0
20250318,155300,47664654,4120,4120,4120,4120,0
20250318,155200,47664654,4120,4120,4120,4120,0
20250318,155100,47664654,4120,4120,4120,4120,0
20250318,155000,47664654,4120,4120,4120,4120,0
20250318,154900,47664654,4120,4120,4120,4120,0
20250318,154800,47664654,4120,4120,4120,4120,0
20250318,154700,47664654,4120,4120,4120,4120,0
20250318,154600,47664654,4120,4120,4120,4120,0
20250318,154500,47664654,4120,4120,4120,4120,0
20250318,154400,47664654,4120,4120,4120,4120,0
20250318,154300,47664654,4120,4120,4120,4120,0
20250318,154200,47664654,4120,4120,4120,4120,0
20250318,154100,47664654,4120,4120,4120,4120,0
20250318,154000,47664654,4120,4120,4120,4120,0
20250318,153900,47664654,4120,4120,4120,4120,0
20250318,153800,47664654,4120,4120,4120,4120,0
20250318,153700,47664654,4120,4120,4120,4120,0
20250318,153600,47664654,4120,4120,4120,4120,0
20250318,153500,47664654,4120,4120,4120,4120,0
20250318,153400,47664654,4120,4120,4120,4120,0
20250318,153300,47664654,4120,4120,4120,4120,602
20250318,153200,47664654,4120,4120,4120,4120,0
20250318,153100,47664654,4120,4120,4120,4120,0
20250318,153000,47664654,4120,4120,4120,4120,602
20250318,152900,45184414,4120,4120,4120,4120,0
20250318,152800,45184414,4120,4120,4120,4120,0
20250318,152700,45184414,4120,4120,4120,4120,0
20250318,152600,45184414,4120,4120,4120,4120,0
20250318,152500,45184414,4120,4120,4120,4120,0
20250318,152400,45184414,4120,4120,4120,4120,0
20250318,152300,45184414,4120,4120,4120,4120,0
20250318,152200,45184414,4120,4120,4120,4120,0
20250318,152100,45184414,4120,4120,4120,4120,0
20250318,152000,45184414,4120,4120,4120,4120,0
20250318,151900,45184414,4120,4105,4120,4105,125
20250318,151800,44670044,4095,4095,4095,4095,46
20250318,151700,44481674,4100,4100,4100,4100,0
20250318,151600,44481674,4100,4100,4100,4100,0
20250318,151500,44481674,4100,4100,4100,4100,0
20250318,151400,44481674,4100,4100,4100,4100,459
20250318,151300,42599774,4100,4100,4100,4100,47
20250318,151200,42407074,4105,4105,4105,4100,288
20250318,151100,41224839,4110,4110,4110,4110,0
20250318,151000,41224839,4110,4110,4110,4110,0
20250318,150900,41224839,4110,4110,4110,4110,1
20250318,150800,41220729,4105,4105,4105,4105,0
20250318,150700,41220729,4105,4105,4105,4105,0
20250318,150600,41220729,4105,4105,4105,4105,0
20250318,150500,41220729,4105,4105,4105,4105,200
20250318,150400,40399729,4105,4105,4105,4105,0
20250318,150300,40399729,4105,4105,4105,4100,624
20250318,150200,37841089,4110,4110,4110,4107,268
20250318,150100,36739612,4115,4115,4115,4115,0
20250318,150000,36739612,4115,4115,4115,4115,0
20250318,145900,36739612,4115,4115,4115,4115,0
20250318,145800,36739612,4115,4115,4115,4115,135
20250318,145700,36184087,4115,4115,4115,4115,0
20250318,145600,36184087,4115,4115,4115,4115,0
20250318,145500,36184087,4115,4115,4115,4115,0
20250318,145400,36184087,4115,4115,4115,4115,0
20250318,145300,36184087,4115,4115,4115,4115,0
20250318,145200,36184087,4115,4115,4115,4115,26
20250318,145100,36077097,4120,4120,4120,4120,0
20250318,145000,36077097,4120,4120,4120,4120,0
20250318,144900,36077097,4120,4120,4120,4120,100
20250318,144800,35665097,4115,4115,4115,4115,0
20250318,144700,35665097,4115,4115,4115,4115,0
20250318,144600,35665097,4115,4115,4115,4115,36
20250318,144500,35516957,4115,4115,4115,4115,0
20250318,144400,35516957,4115,4115,4115,4115,0
20250318,144300,35516957,4115,4115,4115,4115,0
20250318,144200,35516957,4115,4115,4115,4115,0
20250318,144100,35516957,4115,4115,4115,4115,0
20250318,144000,35516957,4115,4115,4115,4115,0
20250318,143900,35516957,4115,4115,4115,4115,0
20250318,143800,35516957,4115,4115,4115,4115,0
20250318,143700,35516957,4115,4115,4115,4115,0
20250318,143600,35516957,4115,4115,4115,4115,1
20250318,143500,35512842,4120,4120,4120,4120,0
20250318,143400,35512842,4120,4120,4120,4120,0
20250318,143300,35512842,4120,4120,4120,4120,0
20250318,143200,35512842,4120,4120,4120,4120,0
20250318,143100,35512842,4120,4120,4120,4120,0
20250318,143000,35512842,4120,4120,4120,4120,50
20250318,142900,35306842,4120,4120,4120,4120,0
20250318,142800,35306842,4120,4120,4120,4120,0
20250318,142700,35306842,4120,4120,4120,4120,0
20250318,142600,35306842,4120,4120,4120,4120,136
20250318,142500,34746522,4125,4125,4125,4125,0
20250318,142400,34746522,4125,4125,4125,4125,0
20250318,142300,34746522,4125,4125,4125,4125,0
20250318,142200,34746522,4125,4125,4125,4125,0
20250318,142100,34746522,4125,4125,4125,4125,0
20250318,142000,34746522,4125,4125,4125,4125,0
20250318,141900,34746522,4125,4125,4125,4125,0
20250318,141800,34746522,4125,4125,4125,4125,0
20250318,141700,34746522,4125,4125,4125,4125,0
20250318,141600,34746522,4125,4125,4125,4125,6
20250318,141500,34721772,4135,4135,4135,4135,0
20250318,141400,34721772,4135,4135,4135,4135,0
20250318,141300,34721772,4135,4135,4135,4135,0
20250318,141200,34721772,4135,4135,4135,4135,0
20250318,141100,34721772,4135,4125,4135,4125,703
20250318,141000,31819417,4120,4120,4120,4120,0
20250318,140900,31819417,4120,4120,4120,4120,0
20250318,140800,31819417,4120,4120,4120,4120,0
20250318,140700,31819417,4120,4120,4120,4120,0
20250318,140600,31819417,4120,4120,4120,4120,0
20250318,140500,31819417,4120,4120,4120,4120,0
20250318,140400,31819417,4120,4120,4120,4120,0
20250318,140300,31819417,4120,4120,4120,4120,84
20250318,140200,31473337,4115,4112,4115,4112,2
20250318,140100,31465110,4110,4110,4110,4110,0
20250318,140000,31465110,4110,4110,4110,4110,0
20250318,135900,31465110,4110,4110,4110,4110,0
20250318,135800,31465110,4110,4110,4110,4110,0
20250318,135700,31465110,4110,4110,4110,4110,0
20250318,135600,31465110,4110,4110,4110,4110,0
20250318,135500,31465110,4110,4110,4110,4110,0
20250318,135400,31465110,4110,4110,4110,4110,0
20250318,135300,31465110,4110,4110,4110,4110,0
20250318,135200,31465110,4110,4110,4110,4110,0
20250318,135100,31465110,4110,4110,4110,4110,655
20250318,135000,28773060,4115,4115,4115,4115,0
20250318,134900,28773060,4115,4115,4115,4115,0
20250318,134800,28773060,4115,4115,4115,4115,0
20250318,134700,28773060,4115,4115,4115,4115,0
20250318,134600,28773060,4115,4115,4115,4115,0
20250318,134500,28773060,4115,4115,4115,4115,0
20250318,134400,28773060,4115,4115,4115,4115,0
20250318,134300,28773060,4115,4115,4115,4115,0
20250318,134200,28773060,4115,4115,4115,4115,0
20250318,134100,28773060,4115,4115,4115,4115,0
20250318,134000,28773060,4115,4115,4115,4115,0
20250318,133900,28773060,4115,4115,4115,4115,0
20250318,133800,28773060,4115,4115,4115,4115,1
20250318,133700,28768945,4105,4105,4105,4105,0
20250318,133600,28768945,4105,4105,4105,4105,0
20250318,133500,28768945,4105,4105,4105,4105,0
20250318,133400,28768945,4105,4105,4105,4105,0
20250318,133300,28768945,4105,4105,4105,4105,0
20250318,133200,28768945,4105,4105,4105,4105,0
20250318,133100,28768945,4105,4105,4105,4105,44
20250318,133000,28588325,4115,4115,4115,4115,0
20250318,132900,28588325,4115,4115,4115,4115,0
20250318,132800,28588325,4115,4115,4115,4115,0
20250318,132700,28588325,4115,4115,4115,4115,0
20250318,132600,28588325,4115,4115,4115,4115,0
20250318,132500,28588325,4115,4115,4115,4115,0
20250318,132400,28588325,4115,4115,4115,4115,0
20250318,132300,28588325,4115,4115,4115,4115,0
20250318,132200,28588325,4115,4115,4115,4115,0
20250318,132100,28588325,4115,4115,4115,4115,0
20250318,132000,28588325,4115,4115,4115,4115,0
20250318,131900,28588325,4115,4115,4115,4115,1
20250318,131800,28584210,4120,4120,4120,4120,0
20250318,131700,28584210,4120,4120,4120,4120,0
20250318,131600,28584210,4120,4120,4120,4120,1
20250318,131500,28580090,4125,4125,4125,4125,0
20250318,131400,28580090,4125,4125,4125,4125,0
20250318,131300,28580090,4125,4125,4125,4125,0
20250318,131200,28580090,4125,4125,4125,4125,0
20250318,131100,28580090,4125,4125,4125,4125,0
20250318,131000,28580090,4125,4125,4125,4125,30
20250318,130900,28456340,4125,4125,4125,4125,0
20250318,130800,28456340,4125,4125,4125,4125,0
20250318,130700,28456340,4125,4125,4125,4125,40
20250318,130600,28291340,4125,4125,4125,4125,20
20250318,130500,28208840,4130,4130,4130,4130,0
20250318,130400,28208840,4130,4130,4130,4130,0
20250318,130300,28208840,4130,4130,4130,4130,0
20250318,130200,28208840,4130,4130,4130,4130,0
20250318,130100,28208840,4130,4130,4130,4130,0
20250318,130000,28208840,4130,4125,4130,4125,115
20250318,125900,27733945,4125,4125,4125,4125,0
20250318,125800,27733945,4125,4120,4125,4120,230
20250318,125700,26785445,4120,4120,4120,4120,112
20250318,125600,26324005,4120,4120,4120,4120,0
20250318,125500,26324005,4120,4120,4120,4120,106
20250318,125400,25887285,4120,4120,4120,4120,0
20250318,125300,25887285,4120,4120,4120,4120,0
20250318,125200,25887285,4120,4120,4120,4120,0
20250318,125100,25887285,4120,4120,4120,4120,0
20250318,125000,25887285,4120,4120,4120,4120,0
20250318,124900,25887285,4120,4120,4120,4120,0
20250318,124800,25887285,4120,4120,4120,4120,0
20250318,124700,25887285,4120,4120,4120,4120,0
20250318,124600,25887285,4120,4120,4120,4120,0
20250318,124500,25887285,4120,4120,4120,4120,0
20250318,124400,25887285,4120,4120,4120,4120,1
20250318,124300,25883165,4125,4125,4125,4125,0
20250318,124200,25883165,4125,4125,4125,4125,0
20250318,124100,25883165,4125,4125,4125,4125,0
20250318,124000,25883165,4125,4125,4125,4125,0
20250318,123900,25883165,4125,4125,4125,4125,0
20250318,123800,25883165,4125,4125,4125,4125,2
20250318,123700,25874915,4105,4105,4105,4105,183
20250318,123600,25123700,4105,4105,4105,4105,144
20250318,123500,24532580,4115,4115,4115,4115,0
20250318,123400,24532580,4115,4115,4115,4115,0
20250318,123300,24532580,4115,4115,4115,4115,0
20250318,123200,24532580,4115,4115,4115,4115,38
20250318,123100,24376210,4115,4115,4115,4115,0
20250318,123000,24376210,4115,4115,4115,4115,0
20250318,122900,24376210,4115,4115,4115,4115,0
20250318,122800,24376210,4115,4110,4115,4110,80
20250318,122700,24047155,4110,4110,4110,4110,51
20250318,122600,23837545,4110,4110,4110,4110,394
20250318,122500,22218205,4115,4115,4115,4115,0
20250318,122400,22218205,4115,4115,4115,4115,0
20250318,122300,22218205,4115,4115,4115,4115,0
20250318,122200,22218205,4115,4115,4115,4115,0
20250318,122100,22218205,4115,4120,4125,4115,350
20250318,122000,20777520,4115,4115,4115,4115,0
20250318,121900,20777520,4115,4115,4115,4115,0
20250318,121800,20777520,4115,4115,4115,4115,0
20250318,121700,20777520,4115,4115,4115,4115,0
20250318,121600,20777520,4115,4115,4115,4115,0
20250318,121500,20777520,4115,4115,4115,4115,0
20250318,121400,20777520,4115,4115,4115,4115,0
20250318,121300,20777520,4115,4115,4115,4115,0
20250318,121200,20777520,4115,4115,4115,4115,0
20250318,121100,20777520,4115,4115,4115,4115,0
20250318,121000,20777520,4115,4115,4115,4115,0
20250318,120900,20777520,4115,4115,4115,4115,0
20250318,120800,20777520,4115,4115,4115,4115,0
20250318,120700,20777520,4115,4115,4115,4115,0
20250318,120600,20777520,4115,4115,4115,4115,0
20250318,120500,20777520,4115,4115,4115,4115,0
20250318,120400,20777520,4115,4115,4115,4115,0
20250318,120300,20777520,4115,4115,4115,4115,0
20250318,120200,20777520,4115,4115,4115,4115,0
20250318,120100,20777520,4115,4115,4115,4115,0
20250318,120000,20777520,4115,4115,4115,4115,0
20250318,115900,20777520,4115,4115,4115,4115,0
20250318,115800,20777520,4115,4115,4115,4115,0
20250318,115700,20777520,4115,4115,4115,4115,0
20250318,115600,20777520,4115,4115,4115,4115,0
20250318,115500,20777520,4115,4115,4115,4115,0
20250318,115400,20777520,4115,4115,4115,4115,11
20250318,115300,20732255,4110,4110,4110,4110,0
20250318,115200,20732255,4110,4110,4110,4110,0
20250318,115100,20732255,4110,4110,4110,4110,71
20250318,115000,20440445,4120,4120,4120,4120,100
20250318,114900,20028445,4115,4115,4115,4115,0
20250318,114800,20028445,4115,4115,4115,4115,0
20250318,114700,20028445,4115,4115,4115,4115,0
20250318,114600,20028445,4115,4115,4115,4115,0
20250318,114500,20028445,4115,4115,4115,4115,0
20250318,114400,20028445,4115,4115,4115,4115,20
20250318,114300,19946145,4115,4115,4115,4115,0
20250318,114200,19946145,4115,4115,4115,4115,0
20250318,114100,19946145,4115,4115,4115,4115,0
20250318,114000,19946145,4115,4115,4115,4115,0
20250318,113900,19946145,4115,4115,4115,4115,0
20250318,113800,19946145,4115,4115,4115,4115,0
20250318,113700,19946145,4115,4115,4115,4115,0
20250318,113600,19946145,4115,4115,4115,4115,0
20250318,113500,19946145,4115,4115,4115,4115,0
20250318,113400,19946145,4115,4115,4115,4115,0
20250318,113300,19946145,4115,4115,4115,4115,0
20250318,113200,19946145,4115,4115,4115,4115,0
20250318,113100,19946145,4115,4115,4115,4115,48
20250318,113000,19748625,4115,4115,4115,4115,0
20250318,112900,19748625,4115,4115,4115,4115,0
20250318,112800,19748625,4115,4115,4115,4115,0
20250318,112700,19748625,4115,4115,4115,4115,0
20250318,112600,19748625,4115,4115,4115,4115,0
20250318,112500,19748625,4115,4115,4115,4115,2
20250318,112400,19740395,4110,4110,4110,4110,0
20250318,112300,19740395,4110,4110,4110,4110,0
20250318,112200,19740395,4110,4110,4110,4110,0
20250318,112100,19740395,4110,4110,4110,4110,0
20250318,112000,19740395,4110,4110,4110,4110,0
20250318,111900,19740395,4110,4115,4115,4110,252
20250318,111800,18703715,4120,4120,4120,4120,0
20250318,111700,18703715,4120,4120,4120,4120,0
20250318,111600,18703715,4120,4120,4120,4120,0
20250318,111500,18703715,4120,4120,4120,4120,0
20250318,111400,18703715,4120,4120,4120,4120,0
20250318,111300,18703715,4120,4120,4120,4120,0
20250318,111200,18703715,4120,4120,4120,4120,0
20250318,111100,18703715,4120,4120,4120,4120,0
20250318,111000,18703715,4120,4120,4120,4120,0
20250318,110900,18703715,4120,4120,4120,4120,0
20250318,110800,18703715,4120,4120,4120,4120,0
20250318,110700,18703715,4120,4120,4120,4120,0
20250318,110600,18703715,4120,4120,4120,4120,0
20250318,110500,18703715,4120,4120,4120,4120,0
20250318,110400,18703715,4120,4125,4125,4120,137
20250318,110300,18139025,4130,4130,4130,4130,0
20250318,110200,18139025,4130,4130,4130,4130,0
20250318,110100,18139025,4130,4130,4130,4130,0
20250318,110000,18139025,4130,4130,4130,4130,0
20250318,105900,18139025,4130,4130,4130,4130,0
20250318,105800,18139025,4130,4130,4130,4130,0
20250318,105700,18139025,4130,4130,4130,4130,0
20250318,105600,18139025,4130,4130,4130,4130,0
20250318,105500,18139025,4130,4130,4130,4130,0
20250318,105400,18139025,4130,4125,4130,4125,300
20250318,105300,16900310,4120,4120,4120,4120,0
20250318,105200,16900310,4120,4120,4120,4120,0
20250318,105100,16900310,4120,4120,4120,4120,0
20250318,105000,16900310,4120,4120,4120,4120,0
20250318,104900,16900310,4120,4120,4120,4120,15
20250318,104800,16838510,4120,4120,4120,4120,0
20250318,104700,16838510,4120,4120,4120,4120,0
20250318,104600,16838510,4120,4120,4120,4120,0
20250318,104500,16838510,4120,4120,4120,4120,0
20250318,104400,16838510,4120,4120,4120,4120,0
20250318,104300,16838510,4120,4120,4120,4120,20
20250318,104200,16756110,4120,4120,4120,4120,0
20250318,104100,16756110,4120,4120,4120,4120,0
20250318,104000,16756110,4120,4120,4120,4120,0
20250318,103900,16756110,4120,4120,4120,4120,0
20250318,103800,16756110,4120,4120,4120,4120,0
20250318,103700,16756110,4120,4120,4120,4120,0
20250318,103600,16756110,4120,4120,4120,4120,0
20250318,103500,16756110,4120,4120,4120,4120,0
20250318,103400,16756110,4120,4120,4120,4120,0
20250318,103300,16756110,4120,4120,4120,4120,44
20250318,103200,16574830,4120,4120,4120,4120,1
20250318,103100,16570710,4120,4120,4120,4120,0
20250318,103000,16570710,4120,4120,4120,4120,73
20250318,102900,16269950,4120,4120,4120,4120,0
20250318,102800,16269950,4120,4120,4120,4120,0
20250318,102700,16269950,4120,4120,4120,4120,0
20250318,102600,16269950,4120,4120,4120,4120,0
20250318,102500,16269950,4120,4120,4120,4120,0
20250318,102400,16269950,4120,4120,4120,4120,0
20250318,102300,16269950,4120,4120,4120,4120,0
20250318,102200,16269950,4120,4120,4120,4120,10
20250318,102100,16228750,4115,4115,4115,4115,250
20250318,102000,15200000,4115,4115,4115,4115,0
20250318,101900,15200000,4115,4115,4115,4115,0
20250318,101800,15200000,4115,4115,4115,4115,103
20250318,101700,14776155,4110,4110,4110,4110,0
20250318,101600,14776155,4110,4110,4110,4110,0
20250318,101500,14776155,4110,4110,4110,4110,547
20250318,101400,12527985,4110,4110,4110,4110,1
20250318,101300,12523875,4110,4110,4110,4110,1
20250318,101200,12519765,4105,4105,4105,4105,0
20250318,101100,12519765,4105,4105,4105,4105,0
20250318,101000,12519765,4105,4105,4105,4105,0
20250318,100900,12519765,4105,4105,4105,4105,0
20250318,100800,12519765,4105,4110,4110,4105,11
20250318,100700,12474605,4110,4110,4110,4110,0
20250318,100600,12474605,4110,4110,4110,4110,0
20250318,100500,12474605,4110,4110,4110,4110,0
20250318,100400,12474605,4110,4110,4110,4110,0
20250318,100300,12474605,4110,4110,4110,4110,0
20250318,100200,12474605,4110,4110,4110,4110,0
20250318,100100,12474605,4110,4110,4110,4110,0
20250318,100000,12474605,4110,4110,4110,4110,0
20250318,095900,12474605,4110,4110,4110,4110,4
20250318,095800,12458165,4120,4120,4120,4120,0
20250318,095700,12458165,4120,4120,4120,4120,0
20250318,095600,12458165,4120,4120,4120,4120,0
20250318,095500,12458165,4120,4120,4120,4120,0
20250318,095400,12458165,4120,4115,4150,4105,840
20250318,095300,8994245,4115,4115,4115,4115,0
20250318,095200,8994245,4115,4115,4115,4115,0
20250318,095100,8994245,4115,4110,4115,4110,100
20250318,095000,8582875,4110,4110,4110,4110,0
20250318,094900,8582875,4110,4110,4110,4110,0
20250318,094800,8582875,4110,4110,4110,4110,0
20250318,094700,8582875,4110,4110,4110,4110,0
20250318,094600,8582875,4110,4110,4110,4110,0
20250318,094500,8582875,4110,4110,4110,4110,0
20250318,094400,8582875,4110,4110,4110,4110,0
20250318,094300,8582875,4110,4110,4110,4110,84
20250318,094200,8237635,4110,4110,4110,4110,0
20250318,094100,8237635,4110,4110,4110,4110,0
20250318,094000,8237635,4110,4110,4110,4110,0
20250318,093900,8237635,4110,4110,4110,4110,0
20250318,093800,8237635,4110,4110,4110,4110,0
20250318,093700,8237635,4110,4110,4110,4110,5
20250318,093600,8217085,4110,4110,4110,4110,0
20250318,093500,8217085,4110,4110,4110,4110,7
20250318,093400,8188315,4110,4110,4110,4110,3
20250318,093300,8175985,4095,4095,4095,4095,1
20250318,093200,8171890,4095,4095,4095,4095,52
20250318,093100,7958950,4110,4110,4110,4110,0
20250318,093000,7958950,4110,4110,4110,4110,2
20250318,092900,7950730,4095,4095,4095,4095,0
20250318,092800,7950730,4095,4095,4095,4095,0
20250318,092700,7950730,4095,4095,4095,4095,0
20250318,092600,7950730,4095,4095,4095,4095,241
20250318,092500,6963835,4100,4100,4100,4100,43
20250318,092400,6787535,4100,4100,4100,4100,100
20250318,092300,6377535,4115,4100,4115,4100,4
20250318,092200,6361090,4115,4115,4115,4115,0
20250318,092100,6361090,4115,4115,4115,4115,0
20250318,092000,6361090,4115,4115,4115,4115,0
20250318,091900,6361090,4115,4115,4115,4115,0
20250318,091800,6361090,4115,4115,4115,4115,0
20250318,091700,6361090,4115,4115,4115,4115,200
20250318,091600,5538090,4115,4100,4115,4100,71
20250318,091500,5246240,4100,4100,4100,4100,0
20250318,091400,5246240,4100,4100,4100,4100,0
20250318,091300,5246240,4100,4120,4120,4100,39
20250318,091200,5086240,4100,4100,4100,4100,0
20250318,091100,5086240,4100,4100,4100,4100,0
20250318,091000,5086240,4100,4100,4100,4100,36
20250318,090900,4938640,4105,4110,4110,4105,796
20250318,090800,1668545,4125,4125,4125,4125,13
20250318,090700,1614920,4105,4105,4105,4105,0
20250318,090600,1614920,4105,4105,4105,4105,0
20250318,090500,1614920,4105,4105,4105,4105,15
20250318,090400,1553345,4115,4115,4115,4115,0
20250318,090300,1553345,4115,4115,4115,4115,0
20250318,090200,1553345,4115,4115,4115,4115,0
20250318,090100,1553345,4115,4115,4115,4115,181
20250318,090000,808530,4115,4100,4115,4100,197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190300 47664654 4120 4120 4120 4120 602
3 20250318 190200 47664654 4120 4120 4120 4120 0
4 20250318 190100 47664654 4120 4120 4120 4120 0
5 20250318 190000 47664654 4120 4120 4120 4120 0
6 20250318 185900 47664654 4120 4120 4120 4120 0
7 20250318 185800 47664654 4120 4120 4120 4120 0
8 20250318 185700 47664654 4120 4120 4120 4120 0
9 20250318 185600 47664654 4120 4120 4120 4120 0
10 20250318 185500 47664654 4120 4120 4120 4120 0
11 20250318 185400 47664654 4120 4120 4120 4120 0
12 20250318 185300 47664654 4120 4120 4120 4120 0
13 20250318 185200 47664654 4120 4120 4120 4120 0
14 20250318 185100 47664654 4120 4120 4120 4120 0
15 20250318 185000 47664654 4120 4120 4120 4120 0
16 20250318 184900 47664654 4120 4120 4120 4120 0
17 20250318 184800 47664654 4120 4120 4120 4120 0
18 20250318 184700 47664654 4120 4120 4120 4120 0
19 20250318 184600 47664654 4120 4120 4120 4120 0
20 20250318 184500 47664654 4120 4120 4120 4120 0
21 20250318 184400 47664654 4120 4120 4120 4120 0
22 20250318 184300 47664654 4120 4120 4120 4120 0
23 20250318 184200 47664654 4120 4120 4120 4120 0
24 20250318 184100 47664654 4120 4120 4120 4120 0
25 20250318 184000 47664654 4120 4120 4120 4120 0
26 20250318 183900 47664654 4120 4120 4120 4120 0
27 20250318 183800 47664654 4120 4120 4120 4120 0
28 20250318 183700 47664654 4120 4120 4120 4120 0
29 20250318 183600 47664654 4120 4120 4120 4120 0
30 20250318 183500 47664654 4120 4120 4120 4120 0
31 20250318 183400 47664654 4120 4120 4120 4120 0
32 20250318 183300 47664654 4120 4120 4120 4120 602
33 20250318 183200 47664654 4120 4120 4120 4120 0
34 20250318 183100 47664654 4120 4120 4120 4120 0
35 20250318 183000 47664654 4120 4120 4120 4120 0
36 20250318 182900 47664654 4120 4120 4120 4120 0
37 20250318 182800 47664654 4120 4120 4120 4120 0
38 20250318 182700 47664654 4120 4120 4120 4120 0
39 20250318 182600 47664654 4120 4120 4120 4120 0
40 20250318 182500 47664654 4120 4120 4120 4120 0
41 20250318 182400 47664654 4120 4120 4120 4120 0
42 20250318 182300 47664654 4120 4120 4120 4120 0
43 20250318 182200 47664654 4120 4120 4120 4120 0
44 20250318 182100 47664654 4120 4120 4120 4120 0
45 20250318 182000 47664654 4120 4120 4120 4120 0
46 20250318 181900 47664654 4120 4120 4120 4120 0
47 20250318 181800 47664654 4120 4120 4120 4120 0
48 20250318 181700 47664654 4120 4120 4120 4120 0
49 20250318 181600 47664654 4120 4120 4120 4120 0
50 20250318 181500 47664654 4120 4120 4120 4120 0
51 20250318 181400 47664654 4120 4120 4120 4120 0
52 20250318 181300 47664654 4120 4120 4120 4120 0
53 20250318 181200 47664654 4120 4120 4120 4120 0
54 20250318 181100 47664654 4120 4120 4120 4120 0
55 20250318 181000 47664654 4120 4120 4120 4120 0
56 20250318 180900 47664654 4120 4120 4120 4120 0
57 20250318 180800 47664654 4120 4120 4120 4120 0
58 20250318 180700 47664654 4120 4120 4120 4120 0
59 20250318 180600 47664654 4120 4120 4120 4120 0
60 20250318 180500 47664654 4120 4120 4120 4120 0
61 20250318 180400 47664654 4120 4120 4120 4120 0
62 20250318 180300 47664654 4120 4120 4120 4120 602
63 20250318 180200 47664654 4120 4120 4120 4120 0
64 20250318 180100 47664654 4120 4120 4120 4120 0
65 20250318 180000 47664654 4120 4120 4120 4120 0
66 20250318 175900 47664654 4120 4120 4120 4120 0
67 20250318 175800 47664654 4120 4120 4120 4120 0
68 20250318 175700 47664654 4120 4120 4120 4120 0
69 20250318 175600 47664654 4120 4120 4120 4120 0
70 20250318 175500 47664654 4120 4120 4120 4120 0
71 20250318 175400 47664654 4120 4120 4120 4120 0
72 20250318 175300 47664654 4120 4120 4120 4120 0
73 20250318 175200 47664654 4120 4120 4120 4120 0
74 20250318 175100 47664654 4120 4120 4120 4120 0
75 20250318 175000 47664654 4120 4120 4120 4120 0
76 20250318 174900 47664654 4120 4120 4120 4120 0
77 20250318 174800 47664654 4120 4120 4120 4120 0
78 20250318 174700 47664654 4120 4120 4120 4120 0
79 20250318 174600 47664654 4120 4120 4120 4120 0
80 20250318 174500 47664654 4120 4120 4120 4120 0
81 20250318 174400 47664654 4120 4120 4120 4120 0
82 20250318 174300 47664654 4120 4120 4120 4120 0
83 20250318 174200 47664654 4120 4120 4120 4120 0
84 20250318 174100 47664654 4120 4120 4120 4120 0
85 20250318 174000 47664654 4120 4120 4120 4120 0
86 20250318 173900 47664654 4120 4120 4120 4120 0
87 20250318 173800 47664654 4120 4120 4120 4120 0
88 20250318 173700 47664654 4120 4120 4120 4120 0
89 20250318 173600 47664654 4120 4120 4120 4120 0
90 20250318 173500 47664654 4120 4120 4120 4120 0
91 20250318 173400 47664654 4120 4120 4120 4120 0
92 20250318 173300 47664654 4120 4120 4120 4120 602
93 20250318 173200 47664654 4120 4120 4120 4120 0
94 20250318 173100 47664654 4120 4120 4120 4120 0
95 20250318 173000 47664654 4120 4120 4120 4120 0
96 20250318 172900 47664654 4120 4120 4120 4120 0
97 20250318 172800 47664654 4120 4120 4120 4120 0
98 20250318 172700 47664654 4120 4120 4120 4120 0
99 20250318 172600 47664654 4120 4120 4120 4120 0
100 20250318 172500 47664654 4120 4120 4120 4120 0
101 20250318 172400 47664654 4120 4120 4120 4120 0
102 20250318 172300 47664654 4120 4120 4120 4120 0
103 20250318 172200 47664654 4120 4120 4120 4120 0
104 20250318 172100 47664654 4120 4120 4120 4120 0
105 20250318 172000 47664654 4120 4120 4120 4120 0
106 20250318 171900 47664654 4120 4120 4120 4120 0
107 20250318 171800 47664654 4120 4120 4120 4120 0
108 20250318 171700 47664654 4120 4120 4120 4120 0
109 20250318 171600 47664654 4120 4120 4120 4120 0
110 20250318 171500 47664654 4120 4120 4120 4120 0
111 20250318 171400 47664654 4120 4120 4120 4120 0
112 20250318 171300 47664654 4120 4120 4120 4120 0
113 20250318 171200 47664654 4120 4120 4120 4120 0
114 20250318 171100 47664654 4120 4120 4120 4120 0
115 20250318 171000 47664654 4120 4120 4120 4120 0
116 20250318 170900 47664654 4120 4120 4120 4120 0
117 20250318 170800 47664654 4120 4120 4120 4120 0
118 20250318 170700 47664654 4120 4120 4120 4120 0
119 20250318 170600 47664654 4120 4120 4120 4120 0
120 20250318 170500 47664654 4120 4120 4120 4120 0
121 20250318 170400 47664654 4120 4120 4120 4120 0
122 20250318 170300 47664654 4120 4120 4120 4120 602
123 20250318 170200 47664654 4120 4120 4120 4120 0
124 20250318 170100 47664654 4120 4120 4120 4120 0
125 20250318 170000 47664654 4120 4120 4120 4120 0
126 20250318 165900 47664654 4120 4120 4120 4120 0
127 20250318 165800 47664654 4120 4120 4120 4120 0
128 20250318 165700 47664654 4120 4120 4120 4120 0
129 20250318 165600 47664654 4120 4120 4120 4120 0
130 20250318 165500 47664654 4120 4120 4120 4120 0
131 20250318 165400 47664654 4120 4120 4120 4120 0
132 20250318 165300 47664654 4120 4120 4120 4120 0
133 20250318 165200 47664654 4120 4120 4120 4120 0
134 20250318 165100 47664654 4120 4120 4120 4120 0
135 20250318 165000 47664654 4120 4120 4120 4120 0
136 20250318 164900 47664654 4120 4120 4120 4120 0
137 20250318 164800 47664654 4120 4120 4120 4120 0
138 20250318 164700 47664654 4120 4120 4120 4120 0
139 20250318 164600 47664654 4120 4120 4120 4120 0
140 20250318 164500 47664654 4120 4120 4120 4120 0
141 20250318 164400 47664654 4120 4120 4120 4120 0
142 20250318 164300 47664654 4120 4120 4120 4120 0
143 20250318 164200 47664654 4120 4120 4120 4120 0
144 20250318 164100 47664654 4120 4120 4120 4120 0
145 20250318 164000 47664654 4120 4120 4120 4120 0
146 20250318 163900 47664654 4120 4120 4120 4120 0
147 20250318 163800 47664654 4120 4120 4120 4120 0
148 20250318 163700 47664654 4120 4120 4120 4120 0
149 20250318 163600 47664654 4120 4120 4120 4120 0
150 20250318 163500 47664654 4120 4120 4120 4120 0
151 20250318 163400 47664654 4120 4120 4120 4120 0
152 20250318 163300 47664654 4120 4120 4120 4120 602
153 20250318 163200 47664654 4120 4120 4120 4120 0
154 20250318 163100 47664654 4120 4120 4120 4120 0
155 20250318 163000 47664654 4120 4120 4120 4120 0
156 20250318 162900 47664654 4120 4120 4120 4120 0
157 20250318 162800 47664654 4120 4120 4120 4120 0
158 20250318 162700 47664654 4120 4120 4120 4120 0
159 20250318 162600 47664654 4120 4120 4120 4120 0
160 20250318 162500 47664654 4120 4120 4120 4120 0
161 20250318 162400 47664654 4120 4120 4120 4120 0
162 20250318 162300 47664654 4120 4120 4120 4120 0
163 20250318 162200 47664654 4120 4120 4120 4120 0
164 20250318 162100 47664654 4120 4120 4120 4120 0
165 20250318 162000 47664654 4120 4120 4120 4120 0
166 20250318 161900 47664654 4120 4120 4120 4120 0
167 20250318 161800 47664654 4120 4120 4120 4120 0
168 20250318 161700 47664654 4120 4120 4120 4120 0
169 20250318 161600 47664654 4120 4120 4120 4120 0
170 20250318 161500 47664654 4120 4120 4120 4120 0
171 20250318 161400 47664654 4120 4120 4120 4120 0
172 20250318 161300 47664654 4120 4120 4120 4120 0
173 20250318 161200 47664654 4120 4120 4120 4120 0
174 20250318 161100 47664654 4120 4120 4120 4120 0
175 20250318 161000 47664654 4120 4120 4120 4120 0
176 20250318 160900 47664654 4120 4120 4120 4120 0
177 20250318 160800 47664654 4120 4120 4120 4120 0
178 20250318 160700 47664654 4120 4120 4120 4120 0
179 20250318 160600 47664654 4120 4120 4120 4120 0
180 20250318 160500 47664654 4120 4120 4120 4120 0
181 20250318 160400 47664654 4120 4120 4120 4120 0
182 20250318 160300 47664654 4120 4120 4120 4120 602
183 20250318 160200 47664654 4120 4120 4120 4120 0
184 20250318 160100 47664654 4120 4120 4120 4120 0
185 20250318 160000 47664654 4120 4120 4120 4120 0
186 20250318 155900 47664654 4120 4120 4120 4120 0
187 20250318 155800 47664654 4120 4120 4120 4120 0
188 20250318 155700 47664654 4120 4120 4120 4120 0
189 20250318 155600 47664654 4120 4120 4120 4120 0
190 20250318 155500 47664654 4120 4120 4120 4120 0
191 20250318 155400 47664654 4120 4120 4120 4120 0
192 20250318 155300 47664654 4120 4120 4120 4120 0
193 20250318 155200 47664654 4120 4120 4120 4120 0
194 20250318 155100 47664654 4120 4120 4120 4120 0
195 20250318 155000 47664654 4120 4120 4120 4120 0
196 20250318 154900 47664654 4120 4120 4120 4120 0
197 20250318 154800 47664654 4120 4120 4120 4120 0
198 20250318 154700 47664654 4120 4120 4120 4120 0
199 20250318 154600 47664654 4120 4120 4120 4120 0
200 20250318 154500 47664654 4120 4120 4120 4120 0
201 20250318 154400 47664654 4120 4120 4120 4120 0
202 20250318 154300 47664654 4120 4120 4120 4120 0
203 20250318 154200 47664654 4120 4120 4120 4120 0
204 20250318 154100 47664654 4120 4120 4120 4120 0
205 20250318 154000 47664654 4120 4120 4120 4120 0
206 20250318 153900 47664654 4120 4120 4120 4120 0
207 20250318 153800 47664654 4120 4120 4120 4120 0
208 20250318 153700 47664654 4120 4120 4120 4120 0
209 20250318 153600 47664654 4120 4120 4120 4120 0
210 20250318 153500 47664654 4120 4120 4120 4120 0
211 20250318 153400 47664654 4120 4120 4120 4120 0
212 20250318 153300 47664654 4120 4120 4120 4120 602
213 20250318 153200 47664654 4120 4120 4120 4120 0
214 20250318 153100 47664654 4120 4120 4120 4120 0
215 20250318 153000 47664654 4120 4120 4120 4120 602
216 20250318 152900 45184414 4120 4120 4120 4120 0
217 20250318 152800 45184414 4120 4120 4120 4120 0
218 20250318 152700 45184414 4120 4120 4120 4120 0
219 20250318 152600 45184414 4120 4120 4120 4120 0
220 20250318 152500 45184414 4120 4120 4120 4120 0
221 20250318 152400 45184414 4120 4120 4120 4120 0
222 20250318 152300 45184414 4120 4120 4120 4120 0
223 20250318 152200 45184414 4120 4120 4120 4120 0
224 20250318 152100 45184414 4120 4120 4120 4120 0
225 20250318 152000 45184414 4120 4120 4120 4120 0
226 20250318 151900 45184414 4120 4105 4120 4105 125
227 20250318 151800 44670044 4095 4095 4095 4095 46
228 20250318 151700 44481674 4100 4100 4100 4100 0
229 20250318 151600 44481674 4100 4100 4100 4100 0
230 20250318 151500 44481674 4100 4100 4100 4100 0
231 20250318 151400 44481674 4100 4100 4100 4100 459
232 20250318 151300 42599774 4100 4100 4100 4100 47
233 20250318 151200 42407074 4105 4105 4105 4100 288
234 20250318 151100 41224839 4110 4110 4110 4110 0
235 20250318 151000 41224839 4110 4110 4110 4110 0
236 20250318 150900 41224839 4110 4110 4110 4110 1
237 20250318 150800 41220729 4105 4105 4105 4105 0
238 20250318 150700 41220729 4105 4105 4105 4105 0
239 20250318 150600 41220729 4105 4105 4105 4105 0
240 20250318 150500 41220729 4105 4105 4105 4105 200
241 20250318 150400 40399729 4105 4105 4105 4105 0
242 20250318 150300 40399729 4105 4105 4105 4100 624
243 20250318 150200 37841089 4110 4110 4110 4107 268
244 20250318 150100 36739612 4115 4115 4115 4115 0
245 20250318 150000 36739612 4115 4115 4115 4115 0
246 20250318 145900 36739612 4115 4115 4115 4115 0
247 20250318 145800 36739612 4115 4115 4115 4115 135
248 20250318 145700 36184087 4115 4115 4115 4115 0
249 20250318 145600 36184087 4115 4115 4115 4115 0
250 20250318 145500 36184087 4115 4115 4115 4115 0
251 20250318 145400 36184087 4115 4115 4115 4115 0
252 20250318 145300 36184087 4115 4115 4115 4115 0
253 20250318 145200 36184087 4115 4115 4115 4115 26
254 20250318 145100 36077097 4120 4120 4120 4120 0
255 20250318 145000 36077097 4120 4120 4120 4120 0
256 20250318 144900 36077097 4120 4120 4120 4120 100
257 20250318 144800 35665097 4115 4115 4115 4115 0
258 20250318 144700 35665097 4115 4115 4115 4115 0
259 20250318 144600 35665097 4115 4115 4115 4115 36
260 20250318 144500 35516957 4115 4115 4115 4115 0
261 20250318 144400 35516957 4115 4115 4115 4115 0
262 20250318 144300 35516957 4115 4115 4115 4115 0
263 20250318 144200 35516957 4115 4115 4115 4115 0
264 20250318 144100 35516957 4115 4115 4115 4115 0
265 20250318 144000 35516957 4115 4115 4115 4115 0
266 20250318 143900 35516957 4115 4115 4115 4115 0
267 20250318 143800 35516957 4115 4115 4115 4115 0
268 20250318 143700 35516957 4115 4115 4115 4115 0
269 20250318 143600 35516957 4115 4115 4115 4115 1
270 20250318 143500 35512842 4120 4120 4120 4120 0
271 20250318 143400 35512842 4120 4120 4120 4120 0
272 20250318 143300 35512842 4120 4120 4120 4120 0
273 20250318 143200 35512842 4120 4120 4120 4120 0
274 20250318 143100 35512842 4120 4120 4120 4120 0
275 20250318 143000 35512842 4120 4120 4120 4120 50
276 20250318 142900 35306842 4120 4120 4120 4120 0
277 20250318 142800 35306842 4120 4120 4120 4120 0
278 20250318 142700 35306842 4120 4120 4120 4120 0
279 20250318 142600 35306842 4120 4120 4120 4120 136
280 20250318 142500 34746522 4125 4125 4125 4125 0
281 20250318 142400 34746522 4125 4125 4125 4125 0
282 20250318 142300 34746522 4125 4125 4125 4125 0
283 20250318 142200 34746522 4125 4125 4125 4125 0
284 20250318 142100 34746522 4125 4125 4125 4125 0
285 20250318 142000 34746522 4125 4125 4125 4125 0
286 20250318 141900 34746522 4125 4125 4125 4125 0
287 20250318 141800 34746522 4125 4125 4125 4125 0
288 20250318 141700 34746522 4125 4125 4125 4125 0
289 20250318 141600 34746522 4125 4125 4125 4125 6
290 20250318 141500 34721772 4135 4135 4135 4135 0
291 20250318 141400 34721772 4135 4135 4135 4135 0
292 20250318 141300 34721772 4135 4135 4135 4135 0
293 20250318 141200 34721772 4135 4135 4135 4135 0
294 20250318 141100 34721772 4135 4125 4135 4125 703
295 20250318 141000 31819417 4120 4120 4120 4120 0
296 20250318 140900 31819417 4120 4120 4120 4120 0
297 20250318 140800 31819417 4120 4120 4120 4120 0
298 20250318 140700 31819417 4120 4120 4120 4120 0
299 20250318 140600 31819417 4120 4120 4120 4120 0
300 20250318 140500 31819417 4120 4120 4120 4120 0
301 20250318 140400 31819417 4120 4120 4120 4120 0
302 20250318 140300 31819417 4120 4120 4120 4120 84
303 20250318 140200 31473337 4115 4112 4115 4112 2
304 20250318 140100 31465110 4110 4110 4110 4110 0
305 20250318 140000 31465110 4110 4110 4110 4110 0
306 20250318 135900 31465110 4110 4110 4110 4110 0
307 20250318 135800 31465110 4110 4110 4110 4110 0
308 20250318 135700 31465110 4110 4110 4110 4110 0
309 20250318 135600 31465110 4110 4110 4110 4110 0
310 20250318 135500 31465110 4110 4110 4110 4110 0
311 20250318 135400 31465110 4110 4110 4110 4110 0
312 20250318 135300 31465110 4110 4110 4110 4110 0
313 20250318 135200 31465110 4110 4110 4110 4110 0
314 20250318 135100 31465110 4110 4110 4110 4110 655
315 20250318 135000 28773060 4115 4115 4115 4115 0
316 20250318 134900 28773060 4115 4115 4115 4115 0
317 20250318 134800 28773060 4115 4115 4115 4115 0
318 20250318 134700 28773060 4115 4115 4115 4115 0
319 20250318 134600 28773060 4115 4115 4115 4115 0
320 20250318 134500 28773060 4115 4115 4115 4115 0
321 20250318 134400 28773060 4115 4115 4115 4115 0
322 20250318 134300 28773060 4115 4115 4115 4115 0
323 20250318 134200 28773060 4115 4115 4115 4115 0
324 20250318 134100 28773060 4115 4115 4115 4115 0
325 20250318 134000 28773060 4115 4115 4115 4115 0
326 20250318 133900 28773060 4115 4115 4115 4115 0
327 20250318 133800 28773060 4115 4115 4115 4115 1
328 20250318 133700 28768945 4105 4105 4105 4105 0
329 20250318 133600 28768945 4105 4105 4105 4105 0
330 20250318 133500 28768945 4105 4105 4105 4105 0
331 20250318 133400 28768945 4105 4105 4105 4105 0
332 20250318 133300 28768945 4105 4105 4105 4105 0
333 20250318 133200 28768945 4105 4105 4105 4105 0
334 20250318 133100 28768945 4105 4105 4105 4105 44
335 20250318 133000 28588325 4115 4115 4115 4115 0
336 20250318 132900 28588325 4115 4115 4115 4115 0
337 20250318 132800 28588325 4115 4115 4115 4115 0
338 20250318 132700 28588325 4115 4115 4115 4115 0
339 20250318 132600 28588325 4115 4115 4115 4115 0
340 20250318 132500 28588325 4115 4115 4115 4115 0
341 20250318 132400 28588325 4115 4115 4115 4115 0
342 20250318 132300 28588325 4115 4115 4115 4115 0
343 20250318 132200 28588325 4115 4115 4115 4115 0
344 20250318 132100 28588325 4115 4115 4115 4115 0
345 20250318 132000 28588325 4115 4115 4115 4115 0
346 20250318 131900 28588325 4115 4115 4115 4115 1
347 20250318 131800 28584210 4120 4120 4120 4120 0
348 20250318 131700 28584210 4120 4120 4120 4120 0
349 20250318 131600 28584210 4120 4120 4120 4120 1
350 20250318 131500 28580090 4125 4125 4125 4125 0
351 20250318 131400 28580090 4125 4125 4125 4125 0
352 20250318 131300 28580090 4125 4125 4125 4125 0
353 20250318 131200 28580090 4125 4125 4125 4125 0
354 20250318 131100 28580090 4125 4125 4125 4125 0
355 20250318 131000 28580090 4125 4125 4125 4125 30
356 20250318 130900 28456340 4125 4125 4125 4125 0
357 20250318 130800 28456340 4125 4125 4125 4125 0
358 20250318 130700 28456340 4125 4125 4125 4125 40
359 20250318 130600 28291340 4125 4125 4125 4125 20
360 20250318 130500 28208840 4130 4130 4130 4130 0
361 20250318 130400 28208840 4130 4130 4130 4130 0
362 20250318 130300 28208840 4130 4130 4130 4130 0
363 20250318 130200 28208840 4130 4130 4130 4130 0
364 20250318 130100 28208840 4130 4130 4130 4130 0
365 20250318 130000 28208840 4130 4125 4130 4125 115
366 20250318 125900 27733945 4125 4125 4125 4125 0
367 20250318 125800 27733945 4125 4120 4125 4120 230
368 20250318 125700 26785445 4120 4120 4120 4120 112
369 20250318 125600 26324005 4120 4120 4120 4120 0
370 20250318 125500 26324005 4120 4120 4120 4120 106
371 20250318 125400 25887285 4120 4120 4120 4120 0
372 20250318 125300 25887285 4120 4120 4120 4120 0
373 20250318 125200 25887285 4120 4120 4120 4120 0
374 20250318 125100 25887285 4120 4120 4120 4120 0
375 20250318 125000 25887285 4120 4120 4120 4120 0
376 20250318 124900 25887285 4120 4120 4120 4120 0
377 20250318 124800 25887285 4120 4120 4120 4120 0
378 20250318 124700 25887285 4120 4120 4120 4120 0
379 20250318 124600 25887285 4120 4120 4120 4120 0
380 20250318 124500 25887285 4120 4120 4120 4120 0
381 20250318 124400 25887285 4120 4120 4120 4120 1
382 20250318 124300 25883165 4125 4125 4125 4125 0
383 20250318 124200 25883165 4125 4125 4125 4125 0
384 20250318 124100 25883165 4125 4125 4125 4125 0
385 20250318 124000 25883165 4125 4125 4125 4125 0
386 20250318 123900 25883165 4125 4125 4125 4125 0
387 20250318 123800 25883165 4125 4125 4125 4125 2
388 20250318 123700 25874915 4105 4105 4105 4105 183
389 20250318 123600 25123700 4105 4105 4105 4105 144
390 20250318 123500 24532580 4115 4115 4115 4115 0
391 20250318 123400 24532580 4115 4115 4115 4115 0
392 20250318 123300 24532580 4115 4115 4115 4115 0
393 20250318 123200 24532580 4115 4115 4115 4115 38
394 20250318 123100 24376210 4115 4115 4115 4115 0
395 20250318 123000 24376210 4115 4115 4115 4115 0
396 20250318 122900 24376210 4115 4115 4115 4115 0
397 20250318 122800 24376210 4115 4110 4115 4110 80
398 20250318 122700 24047155 4110 4110 4110 4110 51
399 20250318 122600 23837545 4110 4110 4110 4110 394
400 20250318 122500 22218205 4115 4115 4115 4115 0
401 20250318 122400 22218205 4115 4115 4115 4115 0
402 20250318 122300 22218205 4115 4115 4115 4115 0
403 20250318 122200 22218205 4115 4115 4115 4115 0
404 20250318 122100 22218205 4115 4120 4125 4115 350
405 20250318 122000 20777520 4115 4115 4115 4115 0
406 20250318 121900 20777520 4115 4115 4115 4115 0
407 20250318 121800 20777520 4115 4115 4115 4115 0
408 20250318 121700 20777520 4115 4115 4115 4115 0
409 20250318 121600 20777520 4115 4115 4115 4115 0
410 20250318 121500 20777520 4115 4115 4115 4115 0
411 20250318 121400 20777520 4115 4115 4115 4115 0
412 20250318 121300 20777520 4115 4115 4115 4115 0
413 20250318 121200 20777520 4115 4115 4115 4115 0
414 20250318 121100 20777520 4115 4115 4115 4115 0
415 20250318 121000 20777520 4115 4115 4115 4115 0
416 20250318 120900 20777520 4115 4115 4115 4115 0
417 20250318 120800 20777520 4115 4115 4115 4115 0
418 20250318 120700 20777520 4115 4115 4115 4115 0
419 20250318 120600 20777520 4115 4115 4115 4115 0
420 20250318 120500 20777520 4115 4115 4115 4115 0
421 20250318 120400 20777520 4115 4115 4115 4115 0
422 20250318 120300 20777520 4115 4115 4115 4115 0
423 20250318 120200 20777520 4115 4115 4115 4115 0
424 20250318 120100 20777520 4115 4115 4115 4115 0
425 20250318 120000 20777520 4115 4115 4115 4115 0
426 20250318 115900 20777520 4115 4115 4115 4115 0
427 20250318 115800 20777520 4115 4115 4115 4115 0
428 20250318 115700 20777520 4115 4115 4115 4115 0
429 20250318 115600 20777520 4115 4115 4115 4115 0
430 20250318 115500 20777520 4115 4115 4115 4115 0
431 20250318 115400 20777520 4115 4115 4115 4115 11
432 20250318 115300 20732255 4110 4110 4110 4110 0
433 20250318 115200 20732255 4110 4110 4110 4110 0
434 20250318 115100 20732255 4110 4110 4110 4110 71
435 20250318 115000 20440445 4120 4120 4120 4120 100
436 20250318 114900 20028445 4115 4115 4115 4115 0
437 20250318 114800 20028445 4115 4115 4115 4115 0
438 20250318 114700 20028445 4115 4115 4115 4115 0
439 20250318 114600 20028445 4115 4115 4115 4115 0
440 20250318 114500 20028445 4115 4115 4115 4115 0
441 20250318 114400 20028445 4115 4115 4115 4115 20
442 20250318 114300 19946145 4115 4115 4115 4115 0
443 20250318 114200 19946145 4115 4115 4115 4115 0
444 20250318 114100 19946145 4115 4115 4115 4115 0
445 20250318 114000 19946145 4115 4115 4115 4115 0
446 20250318 113900 19946145 4115 4115 4115 4115 0
447 20250318 113800 19946145 4115 4115 4115 4115 0
448 20250318 113700 19946145 4115 4115 4115 4115 0
449 20250318 113600 19946145 4115 4115 4115 4115 0
450 20250318 113500 19946145 4115 4115 4115 4115 0
451 20250318 113400 19946145 4115 4115 4115 4115 0
452 20250318 113300 19946145 4115 4115 4115 4115 0
453 20250318 113200 19946145 4115 4115 4115 4115 0
454 20250318 113100 19946145 4115 4115 4115 4115 48
455 20250318 113000 19748625 4115 4115 4115 4115 0
456 20250318 112900 19748625 4115 4115 4115 4115 0
457 20250318 112800 19748625 4115 4115 4115 4115 0
458 20250318 112700 19748625 4115 4115 4115 4115 0
459 20250318 112600 19748625 4115 4115 4115 4115 0
460 20250318 112500 19748625 4115 4115 4115 4115 2
461 20250318 112400 19740395 4110 4110 4110 4110 0
462 20250318 112300 19740395 4110 4110 4110 4110 0
463 20250318 112200 19740395 4110 4110 4110 4110 0
464 20250318 112100 19740395 4110 4110 4110 4110 0
465 20250318 112000 19740395 4110 4110 4110 4110 0
466 20250318 111900 19740395 4110 4115 4115 4110 252
467 20250318 111800 18703715 4120 4120 4120 4120 0
468 20250318 111700 18703715 4120 4120 4120 4120 0
469 20250318 111600 18703715 4120 4120 4120 4120 0
470 20250318 111500 18703715 4120 4120 4120 4120 0
471 20250318 111400 18703715 4120 4120 4120 4120 0
472 20250318 111300 18703715 4120 4120 4120 4120 0
473 20250318 111200 18703715 4120 4120 4120 4120 0
474 20250318 111100 18703715 4120 4120 4120 4120 0
475 20250318 111000 18703715 4120 4120 4120 4120 0
476 20250318 110900 18703715 4120 4120 4120 4120 0
477 20250318 110800 18703715 4120 4120 4120 4120 0
478 20250318 110700 18703715 4120 4120 4120 4120 0
479 20250318 110600 18703715 4120 4120 4120 4120 0
480 20250318 110500 18703715 4120 4120 4120 4120 0
481 20250318 110400 18703715 4120 4125 4125 4120 137
482 20250318 110300 18139025 4130 4130 4130 4130 0
483 20250318 110200 18139025 4130 4130 4130 4130 0
484 20250318 110100 18139025 4130 4130 4130 4130 0
485 20250318 110000 18139025 4130 4130 4130 4130 0
486 20250318 105900 18139025 4130 4130 4130 4130 0
487 20250318 105800 18139025 4130 4130 4130 4130 0
488 20250318 105700 18139025 4130 4130 4130 4130 0
489 20250318 105600 18139025 4130 4130 4130 4130 0
490 20250318 105500 18139025 4130 4130 4130 4130 0
491 20250318 105400 18139025 4130 4125 4130 4125 300
492 20250318 105300 16900310 4120 4120 4120 4120 0
493 20250318 105200 16900310 4120 4120 4120 4120 0
494 20250318 105100 16900310 4120 4120 4120 4120 0
495 20250318 105000 16900310 4120 4120 4120 4120 0
496 20250318 104900 16900310 4120 4120 4120 4120 15
497 20250318 104800 16838510 4120 4120 4120 4120 0
498 20250318 104700 16838510 4120 4120 4120 4120 0
499 20250318 104600 16838510 4120 4120 4120 4120 0
500 20250318 104500 16838510 4120 4120 4120 4120 0
501 20250318 104400 16838510 4120 4120 4120 4120 0
502 20250318 104300 16838510 4120 4120 4120 4120 20
503 20250318 104200 16756110 4120 4120 4120 4120 0
504 20250318 104100 16756110 4120 4120 4120 4120 0
505 20250318 104000 16756110 4120 4120 4120 4120 0
506 20250318 103900 16756110 4120 4120 4120 4120 0
507 20250318 103800 16756110 4120 4120 4120 4120 0
508 20250318 103700 16756110 4120 4120 4120 4120 0
509 20250318 103600 16756110 4120 4120 4120 4120 0
510 20250318 103500 16756110 4120 4120 4120 4120 0
511 20250318 103400 16756110 4120 4120 4120 4120 0
512 20250318 103300 16756110 4120 4120 4120 4120 44
513 20250318 103200 16574830 4120 4120 4120 4120 1
514 20250318 103100 16570710 4120 4120 4120 4120 0
515 20250318 103000 16570710 4120 4120 4120 4120 73
516 20250318 102900 16269950 4120 4120 4120 4120 0
517 20250318 102800 16269950 4120 4120 4120 4120 0
518 20250318 102700 16269950 4120 4120 4120 4120 0
519 20250318 102600 16269950 4120 4120 4120 4120 0
520 20250318 102500 16269950 4120 4120 4120 4120 0
521 20250318 102400 16269950 4120 4120 4120 4120 0
522 20250318 102300 16269950 4120 4120 4120 4120 0
523 20250318 102200 16269950 4120 4120 4120 4120 10
524 20250318 102100 16228750 4115 4115 4115 4115 250
525 20250318 102000 15200000 4115 4115 4115 4115 0
526 20250318 101900 15200000 4115 4115 4115 4115 0
527 20250318 101800 15200000 4115 4115 4115 4115 103
528 20250318 101700 14776155 4110 4110 4110 4110 0
529 20250318 101600 14776155 4110 4110 4110 4110 0
530 20250318 101500 14776155 4110 4110 4110 4110 547
531 20250318 101400 12527985 4110 4110 4110 4110 1
532 20250318 101300 12523875 4110 4110 4110 4110 1
533 20250318 101200 12519765 4105 4105 4105 4105 0
534 20250318 101100 12519765 4105 4105 4105 4105 0
535 20250318 101000 12519765 4105 4105 4105 4105 0
536 20250318 100900 12519765 4105 4105 4105 4105 0
537 20250318 100800 12519765 4105 4110 4110 4105 11
538 20250318 100700 12474605 4110 4110 4110 4110 0
539 20250318 100600 12474605 4110 4110 4110 4110 0
540 20250318 100500 12474605 4110 4110 4110 4110 0
541 20250318 100400 12474605 4110 4110 4110 4110 0
542 20250318 100300 12474605 4110 4110 4110 4110 0
543 20250318 100200 12474605 4110 4110 4110 4110 0
544 20250318 100100 12474605 4110 4110 4110 4110 0
545 20250318 100000 12474605 4110 4110 4110 4110 0
546 20250318 095900 12474605 4110 4110 4110 4110 4
547 20250318 095800 12458165 4120 4120 4120 4120 0
548 20250318 095700 12458165 4120 4120 4120 4120 0
549 20250318 095600 12458165 4120 4120 4120 4120 0
550 20250318 095500 12458165 4120 4120 4120 4120 0
551 20250318 095400 12458165 4120 4115 4150 4105 840
552 20250318 095300 8994245 4115 4115 4115 4115 0
553 20250318 095200 8994245 4115 4115 4115 4115 0
554 20250318 095100 8994245 4115 4110 4115 4110 100
555 20250318 095000 8582875 4110 4110 4110 4110 0
556 20250318 094900 8582875 4110 4110 4110 4110 0
557 20250318 094800 8582875 4110 4110 4110 4110 0
558 20250318 094700 8582875 4110 4110 4110 4110 0
559 20250318 094600 8582875 4110 4110 4110 4110 0
560 20250318 094500 8582875 4110 4110 4110 4110 0
561 20250318 094400 8582875 4110 4110 4110 4110 0
562 20250318 094300 8582875 4110 4110 4110 4110 84
563 20250318 094200 8237635 4110 4110 4110 4110 0
564 20250318 094100 8237635 4110 4110 4110 4110 0
565 20250318 094000 8237635 4110 4110 4110 4110 0
566 20250318 093900 8237635 4110 4110 4110 4110 0
567 20250318 093800 8237635 4110 4110 4110 4110 0
568 20250318 093700 8237635 4110 4110 4110 4110 5
569 20250318 093600 8217085 4110 4110 4110 4110 0
570 20250318 093500 8217085 4110 4110 4110 4110 7
571 20250318 093400 8188315 4110 4110 4110 4110 3
572 20250318 093300 8175985 4095 4095 4095 4095 1
573 20250318 093200 8171890 4095 4095 4095 4095 52
574 20250318 093100 7958950 4110 4110 4110 4110 0
575 20250318 093000 7958950 4110 4110 4110 4110 2
576 20250318 092900 7950730 4095 4095 4095 4095 0
577 20250318 092800 7950730 4095 4095 4095 4095 0
578 20250318 092700 7950730 4095 4095 4095 4095 0
579 20250318 092600 7950730 4095 4095 4095 4095 241
580 20250318 092500 6963835 4100 4100 4100 4100 43
581 20250318 092400 6787535 4100 4100 4100 4100 100
582 20250318 092300 6377535 4115 4100 4115 4100 4
583 20250318 092200 6361090 4115 4115 4115 4115 0
584 20250318 092100 6361090 4115 4115 4115 4115 0
585 20250318 092000 6361090 4115 4115 4115 4115 0
586 20250318 091900 6361090 4115 4115 4115 4115 0
587 20250318 091800 6361090 4115 4115 4115 4115 0
588 20250318 091700 6361090 4115 4115 4115 4115 200
589 20250318 091600 5538090 4115 4100 4115 4100 71
590 20250318 091500 5246240 4100 4100 4100 4100 0
591 20250318 091400 5246240 4100 4100 4100 4100 0
592 20250318 091300 5246240 4100 4120 4120 4100 39
593 20250318 091200 5086240 4100 4100 4100 4100 0
594 20250318 091100 5086240 4100 4100 4100 4100 0
595 20250318 091000 5086240 4100 4100 4100 4100 36
596 20250318 090900 4938640 4105 4110 4110 4105 796
597 20250318 090800 1668545 4125 4125 4125 4125 13
598 20250318 090700 1614920 4105 4105 4105 4105 0
599 20250318 090600 1614920 4105 4105 4105 4105 0
600 20250318 090500 1614920 4105 4105 4105 4105 15
601 20250318 090400 1553345 4115 4115 4115 4115 0
602 20250318 090300 1553345 4115 4115 4115 4115 0
603 20250318 090200 1553345 4115 4115 4115 4115 0
604 20250318 090100 1553345 4115 4115 4115 4115 181
605 20250318 090000 808530 4115 4100 4115 4100 197

1
016450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,40000000,0,163200000000,0.00
20250313,0,40000000,0,160800000000,0.00
20250312,0,40000000,0,160200000000,0.00
20250311,0,40000000,0,161400000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 40000000 0 163200000000 0.00
3 20250313 0 40000000 0 160800000000 0.00
4 20250312 0 40000000 0 160200000000 0.00
5 20250311 0 40000000 0 161400000000 0.00