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

607
017480/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190500,25538125,4340,4340,4340,4340,434
20250318,190400,25538125,4340,4340,4340,4340,0
20250318,190300,25538125,4340,4340,4340,4340,0
20250318,190200,25538125,4340,4340,4340,4340,0
20250318,190100,25538125,4340,4340,4340,4340,0
20250318,190000,25538125,4340,4340,4340,4340,0
20250318,185900,25538125,4340,4340,4340,4340,0
20250318,185800,25538125,4340,4340,4340,4340,0
20250318,185700,25538125,4340,4340,4340,4340,0
20250318,185600,25538125,4340,4340,4340,4340,0
20250318,185500,25538125,4340,4340,4340,4340,0
20250318,185400,25538125,4340,4340,4340,4340,0
20250318,185300,25538125,4340,4340,4340,4340,0
20250318,185200,25538125,4340,4340,4340,4340,0
20250318,185100,25538125,4340,4340,4340,4340,0
20250318,185000,25538125,4340,4340,4340,4340,0
20250318,184900,25538125,4340,4340,4340,4340,0
20250318,184800,25538125,4340,4340,4340,4340,0
20250318,184700,25538125,4340,4340,4340,4340,0
20250318,184600,25538125,4340,4340,4340,4340,0
20250318,184500,25538125,4340,4340,4340,4340,0
20250318,184400,25538125,4340,4340,4340,4340,0
20250318,184300,25538125,4340,4340,4340,4340,0
20250318,184200,25538125,4340,4340,4340,4340,0
20250318,184100,25538125,4340,4340,4340,4340,0
20250318,184000,25538125,4340,4340,4340,4340,0
20250318,183900,25538125,4340,4340,4340,4340,0
20250318,183800,25538125,4340,4340,4340,4340,0
20250318,183700,25538125,4340,4340,4340,4340,0
20250318,183600,25538125,4340,4340,4340,4340,0
20250318,183500,25538125,4340,4340,4340,4340,434
20250318,183400,25538125,4340,4340,4340,4340,0
20250318,183300,25538125,4340,4340,4340,4340,0
20250318,183200,25538125,4340,4340,4340,4340,0
20250318,183100,25538125,4340,4340,4340,4340,0
20250318,183000,25538125,4340,4340,4340,4340,0
20250318,182900,25538125,4340,4340,4340,4340,0
20250318,182800,25538125,4340,4340,4340,4340,0
20250318,182700,25538125,4340,4340,4340,4340,0
20250318,182600,25538125,4340,4340,4340,4340,0
20250318,182500,25538125,4340,4340,4340,4340,0
20250318,182400,25538125,4340,4340,4340,4340,0
20250318,182300,25538125,4340,4340,4340,4340,0
20250318,182200,25538125,4340,4340,4340,4340,0
20250318,182100,25538125,4340,4340,4340,4340,0
20250318,182000,25538125,4340,4340,4340,4340,0
20250318,181900,25538125,4340,4340,4340,4340,0
20250318,181800,25538125,4340,4340,4340,4340,0
20250318,181700,25538125,4340,4340,4340,4340,0
20250318,181600,25538125,4340,4340,4340,4340,0
20250318,181500,25538125,4340,4340,4340,4340,0
20250318,181400,25538125,4340,4340,4340,4340,0
20250318,181300,25538125,4340,4340,4340,4340,0
20250318,181200,25538125,4340,4340,4340,4340,0
20250318,181100,25538125,4340,4340,4340,4340,0
20250318,181000,25538125,4340,4340,4340,4340,0
20250318,180900,25538125,4340,4340,4340,4340,0
20250318,180800,25538125,4340,4340,4340,4340,0
20250318,180700,25538125,4340,4340,4340,4340,0
20250318,180600,25538125,4340,4340,4340,4340,0
20250318,180500,25538125,4340,4340,4340,4340,434
20250318,180400,25538125,4340,4340,4340,4340,0
20250318,180300,25538125,4340,4340,4340,4340,0
20250318,180200,25538125,4340,4340,4340,4340,0
20250318,180100,25538125,4340,4340,4340,4340,0
20250318,180000,25538125,4340,4340,4340,4340,0
20250318,175900,25538125,4340,4340,4340,4340,0
20250318,175800,25538125,4340,4340,4340,4340,0
20250318,175700,25538125,4340,4340,4340,4340,0
20250318,175600,25538125,4340,4340,4340,4340,0
20250318,175500,25538125,4340,4340,4340,4340,0
20250318,175400,25538125,4340,4340,4340,4340,0
20250318,175300,25538125,4340,4340,4340,4340,0
20250318,175200,25538125,4340,4340,4340,4340,0
20250318,175100,25538125,4340,4340,4340,4340,0
20250318,175000,25538125,4340,4340,4340,4340,0
20250318,174900,25538125,4340,4340,4340,4340,0
20250318,174800,25538125,4340,4340,4340,4340,0
20250318,174700,25538125,4340,4340,4340,4340,0
20250318,174600,25538125,4340,4340,4340,4340,0
20250318,174500,25538125,4340,4340,4340,4340,0
20250318,174400,25538125,4340,4340,4340,4340,0
20250318,174300,25538125,4340,4340,4340,4340,0
20250318,174200,25538125,4340,4340,4340,4340,0
20250318,174100,25538125,4340,4340,4340,4340,0
20250318,174000,25538125,4340,4340,4340,4340,0
20250318,173900,25538125,4340,4340,4340,4340,0
20250318,173800,25538125,4340,4340,4340,4340,0
20250318,173700,25538125,4340,4340,4340,4340,0
20250318,173600,25538125,4340,4340,4340,4340,0
20250318,173500,25538125,4340,4340,4340,4340,434
20250318,173400,25538125,4340,4340,4340,4340,0
20250318,173300,25538125,4340,4340,4340,4340,0
20250318,173200,25538125,4340,4340,4340,4340,0
20250318,173100,25538125,4340,4340,4340,4340,0
20250318,173000,25538125,4340,4340,4340,4340,0
20250318,172900,25538125,4340,4340,4340,4340,0
20250318,172800,25538125,4340,4340,4340,4340,0
20250318,172700,25538125,4340,4340,4340,4340,0
20250318,172600,25538125,4340,4340,4340,4340,0
20250318,172500,25538125,4340,4340,4340,4340,0
20250318,172400,25538125,4340,4340,4340,4340,0
20250318,172300,25538125,4340,4340,4340,4340,0
20250318,172200,25538125,4340,4340,4340,4340,0
20250318,172100,25538125,4340,4340,4340,4340,0
20250318,172000,25538125,4340,4340,4340,4340,0
20250318,171900,25538125,4340,4340,4340,4340,0
20250318,171800,25538125,4340,4340,4340,4340,0
20250318,171700,25538125,4340,4340,4340,4340,0
20250318,171600,25538125,4340,4340,4340,4340,0
20250318,171500,25538125,4340,4340,4340,4340,0
20250318,171400,25538125,4340,4340,4340,4340,0
20250318,171300,25538125,4340,4340,4340,4340,0
20250318,171200,25538125,4340,4340,4340,4340,0
20250318,171100,25538125,4340,4340,4340,4340,0
20250318,171000,25538125,4340,4340,4340,4340,0
20250318,170900,25538125,4340,4340,4340,4340,0
20250318,170800,25538125,4340,4340,4340,4340,0
20250318,170700,25538125,4340,4340,4340,4340,0
20250318,170600,25538125,4340,4340,4340,4340,0
20250318,170500,25538125,4340,4340,4340,4340,434
20250318,170400,25538125,4340,4340,4340,4340,0
20250318,170300,25538125,4340,4340,4340,4340,0
20250318,170200,25538125,4340,4340,4340,4340,0
20250318,170100,25538125,4340,4340,4340,4340,0
20250318,170000,25538125,4340,4340,4340,4340,0
20250318,165900,25538125,4340,4340,4340,4340,0
20250318,165800,25538125,4340,4340,4340,4340,0
20250318,165700,25538125,4340,4340,4340,4340,0
20250318,165600,25538125,4340,4340,4340,4340,0
20250318,165500,25538125,4340,4340,4340,4340,0
20250318,165400,25538125,4340,4340,4340,4340,0
20250318,165300,25538125,4340,4340,4340,4340,0
20250318,165200,25538125,4340,4340,4340,4340,0
20250318,165100,25538125,4340,4340,4340,4340,0
20250318,165000,25538125,4340,4340,4340,4340,0
20250318,164900,25538125,4340,4340,4340,4340,0
20250318,164800,25538125,4340,4340,4340,4340,0
20250318,164700,25538125,4340,4340,4340,4340,0
20250318,164600,25538125,4340,4340,4340,4340,0
20250318,164500,25538125,4340,4340,4340,4340,0
20250318,164400,25538125,4340,4340,4340,4340,0
20250318,164300,25538125,4340,4340,4340,4340,0
20250318,164200,25538125,4340,4340,4340,4340,0
20250318,164100,25538125,4340,4340,4340,4340,0
20250318,164000,25538125,4340,4340,4340,4340,0
20250318,163900,25538125,4340,4340,4340,4340,0
20250318,163800,25538125,4340,4340,4340,4340,0
20250318,163700,25538125,4340,4340,4340,4340,0
20250318,163600,25538125,4340,4340,4340,4340,0
20250318,163500,25538125,4340,4340,4340,4340,434
20250318,163400,25538125,4340,4340,4340,4340,0
20250318,163300,25538125,4340,4340,4340,4340,0
20250318,163200,25538125,4340,4340,4340,4340,0
20250318,163100,25538125,4340,4340,4340,4340,0
20250318,163000,25538125,4340,4340,4340,4340,0
20250318,162900,25538125,4340,4340,4340,4340,0
20250318,162800,25538125,4340,4340,4340,4340,0
20250318,162700,25538125,4340,4340,4340,4340,0
20250318,162600,25538125,4340,4340,4340,4340,0
20250318,162500,25538125,4340,4340,4340,4340,0
20250318,162400,25538125,4340,4340,4340,4340,0
20250318,162300,25538125,4340,4340,4340,4340,0
20250318,162200,25538125,4340,4340,4340,4340,0
20250318,162100,25538125,4340,4340,4340,4340,0
20250318,162000,25538125,4340,4340,4340,4340,0
20250318,161900,25538125,4340,4340,4340,4340,0
20250318,161800,25538125,4340,4340,4340,4340,0
20250318,161700,25538125,4340,4340,4340,4340,0
20250318,161600,25538125,4340,4340,4340,4340,0
20250318,161500,25538125,4340,4340,4340,4340,0
20250318,161400,25538125,4340,4340,4340,4340,0
20250318,161300,25538125,4340,4340,4340,4340,0
20250318,161200,25538125,4340,4340,4340,4340,0
20250318,161100,25538125,4340,4340,4340,4340,0
20250318,161000,25538125,4340,4340,4340,4340,0
20250318,160900,25538125,4340,4340,4340,4340,0
20250318,160800,25538125,4340,4340,4340,4340,0
20250318,160700,25538125,4340,4340,4340,4340,0
20250318,160600,25538125,4340,4340,4340,4340,0
20250318,160500,25538125,4340,4340,4340,4340,434
20250318,160400,25538125,4340,4340,4340,4340,0
20250318,160300,25538125,4340,4340,4340,4340,0
20250318,160200,25538125,4340,4340,4340,4340,0
20250318,160100,25538125,4340,4340,4340,4340,0
20250318,160000,25538125,4340,4340,4340,4340,0
20250318,155900,25538125,4340,4340,4340,4340,0
20250318,155800,25538125,4340,4340,4340,4340,0
20250318,155700,25538125,4340,4340,4340,4340,0
20250318,155600,25538125,4340,4340,4340,4340,0
20250318,155500,25538125,4340,4340,4340,4340,0
20250318,155400,25538125,4340,4340,4340,4340,0
20250318,155300,25538125,4340,4340,4340,4340,0
20250318,155200,25538125,4340,4340,4340,4340,0
20250318,155100,25538125,4340,4340,4340,4340,0
20250318,155000,25538125,4340,4340,4340,4340,0
20250318,154900,25538125,4340,4340,4340,4340,0
20250318,154800,25538125,4340,4340,4340,4340,0
20250318,154700,25538125,4340,4340,4340,4340,0
20250318,154600,25538125,4340,4340,4340,4340,0
20250318,154500,25538125,4340,4340,4340,4340,0
20250318,154400,25538125,4340,4340,4340,4340,0
20250318,154300,25538125,4340,4340,4340,4340,0
20250318,154200,25538125,4340,4340,4340,4340,0
20250318,154100,25538125,4340,4340,4340,4340,0
20250318,154000,25538125,4340,4340,4340,4340,0
20250318,153900,25538125,4340,4340,4340,4340,0
20250318,153800,25538125,4340,4340,4340,4340,0
20250318,153700,25538125,4340,4340,4340,4340,0
20250318,153600,25538125,4340,4340,4340,4340,0
20250318,153500,25538125,4340,4340,4340,4340,434
20250318,153400,25538125,4340,4340,4340,4340,0
20250318,153300,25538125,4340,4340,4340,4340,0
20250318,153200,25538125,4340,4340,4340,4340,0
20250318,153100,25538125,4340,4340,4340,4340,0
20250318,153000,25538125,4340,4340,4340,4340,434
20250318,152900,23654565,4345,4345,4345,4345,0
20250318,152800,23654565,4345,4345,4345,4345,0
20250318,152700,23654565,4345,4345,4345,4345,0
20250318,152600,23654565,4345,4345,4345,4345,0
20250318,152500,23654565,4345,4345,4345,4345,0
20250318,152400,23654565,4345,4345,4345,4345,0
20250318,152300,23654565,4345,4345,4345,4345,0
20250318,152200,23654565,4345,4345,4345,4345,0
20250318,152100,23654565,4345,4345,4345,4345,0
20250318,152000,23654565,4345,4345,4345,4345,0
20250318,151900,23654565,4345,4345,4345,4345,0
20250318,151800,23654565,4345,4345,4345,4345,0
20250318,151700,23654565,4345,4345,4345,4345,0
20250318,151600,23654565,4345,4345,4345,4345,10
20250318,151500,23611115,4350,4350,4350,4350,0
20250318,151400,23611115,4350,4350,4350,4350,0
20250318,151300,23611115,4350,4350,4350,4350,0
20250318,151200,23611115,4350,4350,4350,4350,0
20250318,151100,23611115,4350,4350,4350,4350,2
20250318,151000,23602415,4350,4350,4350,4350,0
20250318,150900,23602415,4350,4350,4350,4350,0
20250318,150800,23602415,4350,4350,4350,4350,0
20250318,150700,23602415,4350,4350,4350,4350,1
20250318,150600,23598065,4355,4355,4355,4355,0
20250318,150500,23598065,4355,4355,4355,4355,0
20250318,150400,23598065,4355,4355,4355,4355,0
20250318,150300,23598065,4355,4355,4355,4355,0
20250318,150200,23598065,4355,4355,4355,4355,0
20250318,150100,23598065,4355,4355,4355,4355,0
20250318,150000,23598065,4355,4355,4355,4355,0
20250318,145900,23598065,4355,4355,4355,4355,1
20250318,145800,23593710,4355,4355,4355,4355,0
20250318,145700,23593710,4355,4355,4355,4355,0
20250318,145600,23593710,4355,4355,4355,4355,0
20250318,145500,23593710,4355,4355,4355,4355,1
20250318,145400,23589355,4345,4345,4345,4345,0
20250318,145300,23589355,4345,4345,4345,4345,0
20250318,145200,23589355,4345,4345,4345,4345,44
20250318,145100,23398175,4350,4350,4350,4350,6
20250318,145000,23372075,4345,4345,4345,4345,0
20250318,144900,23372075,4345,4345,4345,4345,0
20250318,144800,23372075,4345,4345,4345,4345,0
20250318,144700,23372075,4345,4345,4345,4345,0
20250318,144600,23372075,4345,4345,4345,4345,0
20250318,144500,23372075,4345,4345,4345,4345,0
20250318,144400,23372075,4345,4345,4345,4345,0
20250318,144300,23372075,4345,4345,4345,4345,0
20250318,144200,23372075,4345,4345,4345,4345,0
20250318,144100,23372075,4345,4345,4345,4345,0
20250318,144000,23372075,4345,4345,4345,4345,3
20250318,143900,23359040,4345,4345,4345,4345,0
20250318,143800,23359040,4345,4345,4345,4345,0
20250318,143700,23359040,4345,4345,4345,4345,0
20250318,143600,23359040,4345,4345,4345,4345,0
20250318,143500,23359040,4345,4345,4345,4345,8
20250318,143400,23324280,4345,4345,4345,4345,0
20250318,143300,23324280,4345,4345,4345,4345,0
20250318,143200,23324280,4345,4345,4345,4345,0
20250318,143100,23324280,4345,4345,4345,4345,0
20250318,143000,23324280,4345,4345,4345,4345,0
20250318,142900,23324280,4345,4345,4345,4345,0
20250318,142800,23324280,4345,4345,4345,4345,0
20250318,142700,23324280,4345,4345,4345,4345,0
20250318,142600,23324280,4345,4345,4345,4345,0
20250318,142500,23324280,4345,4345,4345,4345,0
20250318,142400,23324280,4345,4345,4345,4345,0
20250318,142300,23324280,4345,4345,4345,4345,0
20250318,142200,23324280,4345,4345,4345,4345,0
20250318,142100,23324280,4345,4345,4345,4345,0
20250318,142000,23324280,4345,4345,4345,4345,0
20250318,141900,23324280,4345,4345,4345,4345,0
20250318,141800,23324280,4345,4345,4345,4345,0
20250318,141700,23324280,4345,4345,4345,4345,0
20250318,141600,23324280,4345,4345,4345,4345,0
20250318,141500,23324280,4345,4345,4345,4345,0
20250318,141400,23324280,4345,4345,4345,4345,0
20250318,141300,23324280,4345,4350,4350,4345,580
20250318,141200,20804075,4350,4350,4350,4350,0
20250318,141100,20804075,4350,4350,4350,4350,0
20250318,141000,20804075,4350,4350,4350,4350,0
20250318,140900,20804075,4350,4350,4350,4350,7
20250318,140800,20773625,4350,4350,4350,4350,50
20250318,140700,20556125,4350,4350,4350,4350,0
20250318,140600,20556125,4350,4350,4350,4350,0
20250318,140500,20556125,4350,4350,4350,4350,1
20250318,140400,20551775,4345,4345,4345,4345,0
20250318,140300,20551775,4345,4345,4345,4345,0
20250318,140200,20551775,4345,4345,4345,4345,1
20250318,140100,20547430,4350,4350,4350,4350,0
20250318,140000,20547430,4350,4345,4350,4345,11
20250318,135900,20499630,4350,4350,4350,4350,0
20250318,135800,20499630,4350,4350,4350,4350,0
20250318,135700,20499630,4350,4350,4350,4350,0
20250318,135600,20499630,4350,4350,4350,4350,10
20250318,135500,20456130,4345,4350,4350,4345,2
20250318,135400,20447435,4350,4350,4350,4350,0
20250318,135300,20447435,4350,4350,4350,4350,0
20250318,135200,20447435,4350,4350,4350,4350,0
20250318,135100,20447435,4350,4350,4350,4350,0
20250318,135000,20447435,4350,4350,4350,4350,0
20250318,134900,20447435,4350,4350,4350,4350,0
20250318,134800,20447435,4350,4350,4350,4350,0
20250318,134700,20447435,4350,4350,4350,4350,0
20250318,134600,20447435,4350,4350,4350,4350,0
20250318,134500,20447435,4350,4350,4350,4350,0
20250318,134400,20447435,4350,4350,4350,4350,0
20250318,134300,20447435,4350,4350,4350,4350,0
20250318,134200,20447435,4350,4350,4350,4350,0
20250318,134100,20447435,4350,4350,4350,4350,0
20250318,134000,20447435,4350,4350,4350,4350,0
20250318,133900,20447435,4350,4350,4350,4350,0
20250318,133800,20447435,4350,4350,4350,4350,0
20250318,133700,20447435,4350,4350,4350,4350,0
20250318,133600,20447435,4350,4350,4350,4350,0
20250318,133500,20447435,4350,4350,4350,4350,0
20250318,133400,20447435,4350,4350,4350,4350,1
20250318,133300,20443085,4350,4350,4350,4350,0
20250318,133200,20443085,4350,4350,4350,4350,0
20250318,133100,20443085,4350,4350,4350,4350,0
20250318,133000,20443085,4350,4350,4350,4350,0
20250318,132900,20443085,4350,4350,4350,4350,0
20250318,132800,20443085,4350,4350,4350,4350,0
20250318,132700,20443085,4350,4350,4350,4350,0
20250318,132600,20443085,4350,4350,4350,4350,0
20250318,132500,20443085,4350,4350,4350,4350,0
20250318,132400,20443085,4350,4350,4350,4350,0
20250318,132300,20443085,4350,4350,4350,4350,1
20250318,132200,20438735,4345,4345,4345,4345,0
20250318,132100,20438735,4345,4345,4345,4345,0
20250318,132000,20438735,4345,4345,4345,4345,0
20250318,131900,20438735,4345,4345,4345,4345,0
20250318,131800,20438735,4345,4345,4345,4345,0
20250318,131700,20438735,4345,4345,4345,4345,0
20250318,131600,20438735,4345,4345,4345,4345,1
20250318,131500,20434390,4350,4350,4350,4350,0
20250318,131400,20434390,4350,4350,4350,4350,0
20250318,131300,20434390,4350,4350,4350,4350,0
20250318,131200,20434390,4350,4350,4350,4350,0
20250318,131100,20434390,4350,4350,4350,4350,0
20250318,131000,20434390,4350,4350,4350,4350,0
20250318,130900,20434390,4350,4350,4350,4350,1
20250318,130800,20430040,4350,4350,4350,4350,6
20250318,130700,20403940,4355,4355,4355,4355,0
20250318,130600,20403940,4355,4355,4355,4355,0
20250318,130500,20403940,4355,4355,4355,4355,0
20250318,130400,20403940,4355,4355,4355,4355,0
20250318,130300,20403940,4355,4355,4355,4355,0
20250318,130200,20403940,4355,4355,4355,4355,0
20250318,130100,20403940,4355,4355,4355,4355,0
20250318,130000,20403940,4355,4355,4355,4355,0
20250318,125900,20403940,4355,4355,4355,4355,0
20250318,125800,20403940,4355,4355,4355,4355,0
20250318,125700,20403940,4355,4355,4355,4355,0
20250318,125600,20403940,4355,4355,4355,4355,0
20250318,125500,20403940,4355,4355,4355,4355,0
20250318,125400,20403940,4355,4355,4355,4355,0
20250318,125300,20403940,4355,4355,4355,4355,0
20250318,125200,20403940,4355,4355,4355,4355,0
20250318,125100,20403940,4355,4355,4355,4355,0
20250318,125000,20403940,4355,4355,4355,4355,0
20250318,124900,20403940,4355,4355,4355,4355,0
20250318,124800,20403940,4355,4355,4355,4355,0
20250318,124700,20403940,4355,4355,4355,4355,0
20250318,124600,20403940,4355,4355,4355,4355,0
20250318,124500,20403940,4355,4355,4355,4355,0
20250318,124400,20403940,4355,4355,4355,4355,3
20250318,124300,20390875,4355,4355,4355,4355,0
20250318,124200,20390875,4355,4355,4355,4355,0
20250318,124100,20390875,4355,4355,4355,4355,0
20250318,124000,20390875,4355,4355,4355,4355,0
20250318,123900,20390875,4355,4355,4355,4355,0
20250318,123800,20390875,4355,4355,4355,4355,0
20250318,123700,20390875,4355,4355,4355,4355,0
20250318,123600,20390875,4355,4355,4355,4355,0
20250318,123500,20390875,4355,4355,4355,4355,0
20250318,123400,20390875,4355,4355,4355,4355,0
20250318,123300,20390875,4355,4355,4355,4355,0
20250318,123200,20390875,4355,4355,4355,4355,0
20250318,123100,20390875,4355,4355,4355,4355,1
20250318,123000,20386520,4345,4345,4345,4345,0
20250318,122900,20386520,4345,4345,4345,4345,0
20250318,122800,20386520,4345,4345,4345,4345,0
20250318,122700,20386520,4345,4345,4345,4345,3
20250318,122600,20373485,4350,4350,4350,4350,0
20250318,122500,20373485,4350,4350,4350,4350,0
20250318,122400,20373485,4350,4350,4350,4350,0
20250318,122300,20373485,4350,4350,4350,4350,0
20250318,122200,20373485,4350,4350,4350,4350,0
20250318,122100,20373485,4350,4350,4350,4350,0
20250318,122000,20373485,4350,4350,4350,4350,0
20250318,121900,20373485,4350,4350,4350,4350,0
20250318,121800,20373485,4350,4350,4350,4350,0
20250318,121700,20373485,4350,4350,4350,4350,0
20250318,121600,20373485,4350,4350,4350,4350,0
20250318,121500,20373485,4350,4350,4350,4350,0
20250318,121400,20373485,4350,4350,4350,4350,0
20250318,121300,20373485,4350,4350,4350,4350,0
20250318,121200,20373485,4350,4350,4350,4350,0
20250318,121100,20373485,4350,4350,4350,4350,0
20250318,121000,20373485,4350,4350,4350,4350,0
20250318,120900,20373485,4350,4350,4350,4350,0
20250318,120800,20373485,4350,4350,4350,4350,0
20250318,120700,20373485,4350,4350,4350,4350,0
20250318,120600,20373485,4350,4350,4350,4350,0
20250318,120500,20373485,4350,4350,4350,4350,0
20250318,120400,20373485,4350,4350,4350,4350,0
20250318,120300,20373485,4350,4350,4350,4350,0
20250318,120200,20373485,4350,4350,4350,4350,0
20250318,120100,20373485,4350,4350,4350,4350,0
20250318,120000,20373485,4350,4350,4350,4350,0
20250318,115900,20373485,4350,4350,4350,4350,0
20250318,115800,20373485,4350,4350,4350,4350,0
20250318,115700,20373485,4350,4350,4350,4350,1
20250318,115600,20369135,4340,4340,4340,4340,0
20250318,115500,20369135,4340,4345,4345,4340,201
20250318,115400,19496760,4355,4355,4355,4355,0
20250318,115300,19496760,4355,4355,4355,4355,0
20250318,115200,19496760,4355,4355,4355,4355,0
20250318,115100,19496760,4355,4355,4355,4355,0
20250318,115000,19496760,4355,4355,4355,4355,0
20250318,114900,19496760,4355,4355,4355,4355,0
20250318,114800,19496760,4355,4355,4355,4355,0
20250318,114700,19496760,4355,4355,4355,4355,0
20250318,114600,19496760,4355,4355,4355,4355,0
20250318,114500,19496760,4355,4355,4355,4355,0
20250318,114400,19496760,4355,4355,4355,4355,0
20250318,114300,19496760,4355,4355,4355,4355,0
20250318,114200,19496760,4355,4355,4355,4355,0
20250318,114100,19496760,4355,4355,4355,4355,0
20250318,114000,19496760,4355,4355,4355,4355,0
20250318,113900,19496760,4355,4355,4355,4355,0
20250318,113800,19496760,4355,4345,4355,4340,525
20250318,113700,17217370,4340,4340,4340,4340,0
20250318,113600,17217370,4340,4340,4340,4340,0
20250318,113500,17217370,4340,4340,4340,4340,0
20250318,113400,17217370,4340,4340,4340,4340,0
20250318,113300,17217370,4340,4340,4340,4340,0
20250318,113200,17217370,4340,4340,4340,4340,0
20250318,113100,17217370,4340,4340,4340,4340,0
20250318,113000,17217370,4340,4340,4340,4340,0
20250318,112900,17217370,4340,4340,4340,4340,0
20250318,112800,17217370,4340,4340,4340,4340,0
20250318,112700,17217370,4340,4340,4340,4340,0
20250318,112600,17217370,4340,4340,4340,4340,0
20250318,112500,17217370,4340,4340,4340,4340,0
20250318,112400,17217370,4340,4340,4340,4340,0
20250318,112300,17217370,4340,4340,4340,4340,0
20250318,112200,17217370,4340,4340,4340,4340,300
20250318,112100,15915370,4360,4360,4360,4360,0
20250318,112000,15915370,4360,4360,4360,4360,0
20250318,111900,15915370,4360,4360,4360,4360,1
20250318,111800,15911010,4340,4340,4340,4340,0
20250318,111700,15911010,4340,4340,4340,4340,0
20250318,111600,15911010,4340,4340,4340,4340,0
20250318,111500,15911010,4340,4340,4340,4340,0
20250318,111400,15911010,4340,4345,4345,4340,500
20250318,111300,13740005,4340,4340,4340,4340,0
20250318,111200,13740005,4340,4340,4340,4340,0
20250318,111100,13740005,4340,4340,4340,4340,0
20250318,111000,13740005,4340,4340,4340,4340,50
20250318,110900,13523005,4370,4370,4370,4370,0
20250318,110800,13523005,4370,4370,4370,4370,0
20250318,110700,13523005,4370,4370,4370,4370,0
20250318,110600,13523005,4370,4370,4370,4370,0
20250318,110500,13523005,4370,4370,4370,4370,0
20250318,110400,13523005,4370,4370,4370,4370,0
20250318,110300,13523005,4370,4370,4370,4370,0
20250318,110200,13523005,4370,4370,4370,4370,0
20250318,110100,13523005,4370,4370,4370,4370,0
20250318,110000,13523005,4370,4370,4370,4370,0
20250318,105900,13523005,4370,4370,4370,4370,0
20250318,105800,13523005,4370,4355,4370,4340,806
20250318,105700,10021220,4370,4370,4370,4370,2
20250318,105600,10012480,4370,4365,4370,4365,45
20250318,105500,9815980,4370,4370,4370,4370,0
20250318,105400,9815980,4370,4370,4370,4370,0
20250318,105300,9815980,4370,4370,4370,4370,0
20250318,105200,9815980,4370,4370,4370,4370,0
20250318,105100,9815980,4370,4370,4370,4370,0
20250318,105000,9815980,4370,4370,4370,4370,0
20250318,104900,9815980,4370,4370,4370,4370,0
20250318,104800,9815980,4370,4370,4370,4370,0
20250318,104700,9815980,4370,4370,4370,4370,0
20250318,104600,9815980,4370,4370,4370,4370,0
20250318,104500,9815980,4370,4370,4370,4370,0
20250318,104400,9815980,4370,4370,4370,4370,0
20250318,104300,9815980,4370,4370,4370,4370,0
20250318,104200,9815980,4370,4370,4370,4370,0
20250318,104100,9815980,4370,4370,4370,4370,0
20250318,104000,9815980,4370,4370,4370,4370,0
20250318,103900,9815980,4370,4370,4370,4370,0
20250318,103800,9815980,4370,4370,4370,4370,0
20250318,103700,9815980,4370,4370,4370,4370,0
20250318,103600,9815980,4370,4370,4370,4370,0
20250318,103500,9815980,4370,4370,4370,4370,0
20250318,103400,9815980,4370,4370,4370,4370,0
20250318,103300,9815980,4370,4370,4370,4370,0
20250318,103200,9815980,4370,4370,4370,4370,0
20250318,103100,9815980,4370,4370,4370,4370,0
20250318,103000,9815980,4370,4370,4370,4370,0
20250318,102900,9815980,4370,4355,4370,4355,203
20250318,102800,8931870,4355,4355,4355,4355,0
20250318,102700,8931870,4355,4355,4355,4355,0
20250318,102600,8931870,4355,4355,4355,4355,0
20250318,102500,8931870,4355,4355,4355,4355,0
20250318,102400,8931870,4355,4355,4355,4355,0
20250318,102300,8931870,4355,4355,4355,4355,0
20250318,102200,8931870,4355,4355,4355,4355,2
20250318,102100,8923160,4370,4370,4370,4370,0
20250318,102000,8923160,4370,4370,4370,4370,0
20250318,101900,8923160,4370,4370,4370,4370,0
20250318,101800,8923160,4370,4370,4370,4370,0
20250318,101700,8923160,4370,4370,4370,4370,0
20250318,101600,8923160,4370,4355,4370,4355,3
20250318,101500,8910065,4355,4355,4355,4355,0
20250318,101400,8910065,4355,4355,4355,4355,0
20250318,101300,8910065,4355,4355,4355,4355,0
20250318,101200,8910065,4355,4355,4355,4355,0
20250318,101100,8910065,4355,4355,4355,4355,0
20250318,101000,8910065,4355,4355,4355,4355,0
20250318,100900,8910065,4355,4355,4355,4355,0
20250318,100800,8910065,4355,4355,4355,4355,0
20250318,100700,8910065,4355,4355,4355,4355,0
20250318,100600,8910065,4355,4355,4355,4355,0
20250318,100500,8910065,4355,4355,4355,4355,4
20250318,100400,8892645,4355,4355,4355,4355,0
20250318,100300,8892645,4355,4355,4355,4355,0
20250318,100200,8892645,4355,4355,4355,4355,0
20250318,100100,8892645,4355,4355,4355,4355,0
20250318,100000,8892645,4355,4355,4355,4355,0
20250318,095900,8892645,4355,4355,4355,4355,41
20250318,095800,8714090,4375,4375,4375,4375,0
20250318,095700,8714090,4375,4375,4375,4375,0
20250318,095600,8714090,4375,4375,4375,4375,0
20250318,095500,8714090,4375,4375,4375,4375,0
20250318,095400,8714090,4375,4375,4375,4375,2
20250318,095300,8705340,4375,4375,4375,4375,0
20250318,095200,8705340,4375,4375,4375,4375,0
20250318,095100,8705340,4375,4375,4375,4375,5
20250318,095000,8683465,4375,4375,4375,4375,0
20250318,094900,8683465,4375,4375,4375,4375,1
20250318,094800,8679090,4355,4355,4355,4355,0
20250318,094700,8679090,4355,4355,4355,4355,0
20250318,094600,8679090,4355,4355,4355,4355,29
20250318,094500,8552795,4375,4375,4375,4375,0
20250318,094400,8552795,4375,4375,4375,4375,11
20250318,094300,8504670,4375,4375,4375,4375,0
20250318,094200,8504670,4375,4375,4375,4375,0
20250318,094100,8504670,4375,4375,4375,4375,1
20250318,094000,8500295,4355,4355,4355,4355,0
20250318,093900,8500295,4355,4355,4355,4355,81
20250318,093800,8147540,4355,4360,4360,4355,450
20250318,093700,6187140,4355,4355,4355,4355,0
20250318,093600,6187140,4355,4370,4370,4355,250
20250318,093500,5097565,4370,4370,4370,4370,0
20250318,093400,5097565,4370,4370,4370,4370,20
20250318,093300,5010165,4365,4365,4365,4365,0
20250318,093200,5010165,4365,4365,4365,4365,0
20250318,093100,5010165,4365,4360,4365,4360,24
20250318,093000,4905505,4365,4365,4365,4365,0
20250318,092900,4905505,4365,4365,4365,4365,0
20250318,092800,4905505,4365,4365,4365,4365,0
20250318,092700,4905505,4365,4360,4365,4360,43
20250318,092600,4718005,4360,4360,4360,4360,1
20250318,092500,4713645,4360,4360,4360,4360,0
20250318,092400,4713645,4360,4360,4360,4360,34
20250318,092300,4565405,4365,4365,4365,4365,1
20250318,092200,4561040,4340,4340,4340,4340,0
20250318,092100,4561040,4340,4340,4340,4340,0
20250318,092000,4561040,4340,4340,4340,4340,0
20250318,091900,4561040,4340,4340,4340,4340,0
20250318,091800,4561040,4340,4380,4380,4340,301
20250318,091700,3253310,4345,4345,4345,4345,0
20250318,091600,3253310,4345,4360,4360,4345,443
20250318,091500,1328070,4360,4365,4365,4360,200
20250318,091400,456045,4385,4385,4385,4385,0
20250318,091300,456045,4385,4385,4385,4385,0
20250318,091200,456045,4385,4385,4385,4385,0
20250318,091100,456045,4385,4385,4385,4385,0
20250318,091000,456045,4385,4385,4385,4385,0
20250318,090900,456045,4385,4385,4385,4385,0
20250318,090800,456045,4385,4385,4385,4385,0
20250318,090700,456045,4385,4385,4385,4385,0
20250318,090600,456045,4385,4385,4385,4385,3
20250318,090500,442890,4385,4385,4385,4385,0
20250318,090400,442890,4385,4385,4385,4385,0
20250318,090300,442890,4385,4385,4385,4385,0
20250318,090200,442890,4385,4385,4385,4385,100
20250318,090100,4390,4390,4390,4390,4390,0
20250318,090000,4390,4390,4390,4390,4390,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190500 25538125 4340 4340 4340 4340 434
3 20250318 190400 25538125 4340 4340 4340 4340 0
4 20250318 190300 25538125 4340 4340 4340 4340 0
5 20250318 190200 25538125 4340 4340 4340 4340 0
6 20250318 190100 25538125 4340 4340 4340 4340 0
7 20250318 190000 25538125 4340 4340 4340 4340 0
8 20250318 185900 25538125 4340 4340 4340 4340 0
9 20250318 185800 25538125 4340 4340 4340 4340 0
10 20250318 185700 25538125 4340 4340 4340 4340 0
11 20250318 185600 25538125 4340 4340 4340 4340 0
12 20250318 185500 25538125 4340 4340 4340 4340 0
13 20250318 185400 25538125 4340 4340 4340 4340 0
14 20250318 185300 25538125 4340 4340 4340 4340 0
15 20250318 185200 25538125 4340 4340 4340 4340 0
16 20250318 185100 25538125 4340 4340 4340 4340 0
17 20250318 185000 25538125 4340 4340 4340 4340 0
18 20250318 184900 25538125 4340 4340 4340 4340 0
19 20250318 184800 25538125 4340 4340 4340 4340 0
20 20250318 184700 25538125 4340 4340 4340 4340 0
21 20250318 184600 25538125 4340 4340 4340 4340 0
22 20250318 184500 25538125 4340 4340 4340 4340 0
23 20250318 184400 25538125 4340 4340 4340 4340 0
24 20250318 184300 25538125 4340 4340 4340 4340 0
25 20250318 184200 25538125 4340 4340 4340 4340 0
26 20250318 184100 25538125 4340 4340 4340 4340 0
27 20250318 184000 25538125 4340 4340 4340 4340 0
28 20250318 183900 25538125 4340 4340 4340 4340 0
29 20250318 183800 25538125 4340 4340 4340 4340 0
30 20250318 183700 25538125 4340 4340 4340 4340 0
31 20250318 183600 25538125 4340 4340 4340 4340 0
32 20250318 183500 25538125 4340 4340 4340 4340 434
33 20250318 183400 25538125 4340 4340 4340 4340 0
34 20250318 183300 25538125 4340 4340 4340 4340 0
35 20250318 183200 25538125 4340 4340 4340 4340 0
36 20250318 183100 25538125 4340 4340 4340 4340 0
37 20250318 183000 25538125 4340 4340 4340 4340 0
38 20250318 182900 25538125 4340 4340 4340 4340 0
39 20250318 182800 25538125 4340 4340 4340 4340 0
40 20250318 182700 25538125 4340 4340 4340 4340 0
41 20250318 182600 25538125 4340 4340 4340 4340 0
42 20250318 182500 25538125 4340 4340 4340 4340 0
43 20250318 182400 25538125 4340 4340 4340 4340 0
44 20250318 182300 25538125 4340 4340 4340 4340 0
45 20250318 182200 25538125 4340 4340 4340 4340 0
46 20250318 182100 25538125 4340 4340 4340 4340 0
47 20250318 182000 25538125 4340 4340 4340 4340 0
48 20250318 181900 25538125 4340 4340 4340 4340 0
49 20250318 181800 25538125 4340 4340 4340 4340 0
50 20250318 181700 25538125 4340 4340 4340 4340 0
51 20250318 181600 25538125 4340 4340 4340 4340 0
52 20250318 181500 25538125 4340 4340 4340 4340 0
53 20250318 181400 25538125 4340 4340 4340 4340 0
54 20250318 181300 25538125 4340 4340 4340 4340 0
55 20250318 181200 25538125 4340 4340 4340 4340 0
56 20250318 181100 25538125 4340 4340 4340 4340 0
57 20250318 181000 25538125 4340 4340 4340 4340 0
58 20250318 180900 25538125 4340 4340 4340 4340 0
59 20250318 180800 25538125 4340 4340 4340 4340 0
60 20250318 180700 25538125 4340 4340 4340 4340 0
61 20250318 180600 25538125 4340 4340 4340 4340 0
62 20250318 180500 25538125 4340 4340 4340 4340 434
63 20250318 180400 25538125 4340 4340 4340 4340 0
64 20250318 180300 25538125 4340 4340 4340 4340 0
65 20250318 180200 25538125 4340 4340 4340 4340 0
66 20250318 180100 25538125 4340 4340 4340 4340 0
67 20250318 180000 25538125 4340 4340 4340 4340 0
68 20250318 175900 25538125 4340 4340 4340 4340 0
69 20250318 175800 25538125 4340 4340 4340 4340 0
70 20250318 175700 25538125 4340 4340 4340 4340 0
71 20250318 175600 25538125 4340 4340 4340 4340 0
72 20250318 175500 25538125 4340 4340 4340 4340 0
73 20250318 175400 25538125 4340 4340 4340 4340 0
74 20250318 175300 25538125 4340 4340 4340 4340 0
75 20250318 175200 25538125 4340 4340 4340 4340 0
76 20250318 175100 25538125 4340 4340 4340 4340 0
77 20250318 175000 25538125 4340 4340 4340 4340 0
78 20250318 174900 25538125 4340 4340 4340 4340 0
79 20250318 174800 25538125 4340 4340 4340 4340 0
80 20250318 174700 25538125 4340 4340 4340 4340 0
81 20250318 174600 25538125 4340 4340 4340 4340 0
82 20250318 174500 25538125 4340 4340 4340 4340 0
83 20250318 174400 25538125 4340 4340 4340 4340 0
84 20250318 174300 25538125 4340 4340 4340 4340 0
85 20250318 174200 25538125 4340 4340 4340 4340 0
86 20250318 174100 25538125 4340 4340 4340 4340 0
87 20250318 174000 25538125 4340 4340 4340 4340 0
88 20250318 173900 25538125 4340 4340 4340 4340 0
89 20250318 173800 25538125 4340 4340 4340 4340 0
90 20250318 173700 25538125 4340 4340 4340 4340 0
91 20250318 173600 25538125 4340 4340 4340 4340 0
92 20250318 173500 25538125 4340 4340 4340 4340 434
93 20250318 173400 25538125 4340 4340 4340 4340 0
94 20250318 173300 25538125 4340 4340 4340 4340 0
95 20250318 173200 25538125 4340 4340 4340 4340 0
96 20250318 173100 25538125 4340 4340 4340 4340 0
97 20250318 173000 25538125 4340 4340 4340 4340 0
98 20250318 172900 25538125 4340 4340 4340 4340 0
99 20250318 172800 25538125 4340 4340 4340 4340 0
100 20250318 172700 25538125 4340 4340 4340 4340 0
101 20250318 172600 25538125 4340 4340 4340 4340 0
102 20250318 172500 25538125 4340 4340 4340 4340 0
103 20250318 172400 25538125 4340 4340 4340 4340 0
104 20250318 172300 25538125 4340 4340 4340 4340 0
105 20250318 172200 25538125 4340 4340 4340 4340 0
106 20250318 172100 25538125 4340 4340 4340 4340 0
107 20250318 172000 25538125 4340 4340 4340 4340 0
108 20250318 171900 25538125 4340 4340 4340 4340 0
109 20250318 171800 25538125 4340 4340 4340 4340 0
110 20250318 171700 25538125 4340 4340 4340 4340 0
111 20250318 171600 25538125 4340 4340 4340 4340 0
112 20250318 171500 25538125 4340 4340 4340 4340 0
113 20250318 171400 25538125 4340 4340 4340 4340 0
114 20250318 171300 25538125 4340 4340 4340 4340 0
115 20250318 171200 25538125 4340 4340 4340 4340 0
116 20250318 171100 25538125 4340 4340 4340 4340 0
117 20250318 171000 25538125 4340 4340 4340 4340 0
118 20250318 170900 25538125 4340 4340 4340 4340 0
119 20250318 170800 25538125 4340 4340 4340 4340 0
120 20250318 170700 25538125 4340 4340 4340 4340 0
121 20250318 170600 25538125 4340 4340 4340 4340 0
122 20250318 170500 25538125 4340 4340 4340 4340 434
123 20250318 170400 25538125 4340 4340 4340 4340 0
124 20250318 170300 25538125 4340 4340 4340 4340 0
125 20250318 170200 25538125 4340 4340 4340 4340 0
126 20250318 170100 25538125 4340 4340 4340 4340 0
127 20250318 170000 25538125 4340 4340 4340 4340 0
128 20250318 165900 25538125 4340 4340 4340 4340 0
129 20250318 165800 25538125 4340 4340 4340 4340 0
130 20250318 165700 25538125 4340 4340 4340 4340 0
131 20250318 165600 25538125 4340 4340 4340 4340 0
132 20250318 165500 25538125 4340 4340 4340 4340 0
133 20250318 165400 25538125 4340 4340 4340 4340 0
134 20250318 165300 25538125 4340 4340 4340 4340 0
135 20250318 165200 25538125 4340 4340 4340 4340 0
136 20250318 165100 25538125 4340 4340 4340 4340 0
137 20250318 165000 25538125 4340 4340 4340 4340 0
138 20250318 164900 25538125 4340 4340 4340 4340 0
139 20250318 164800 25538125 4340 4340 4340 4340 0
140 20250318 164700 25538125 4340 4340 4340 4340 0
141 20250318 164600 25538125 4340 4340 4340 4340 0
142 20250318 164500 25538125 4340 4340 4340 4340 0
143 20250318 164400 25538125 4340 4340 4340 4340 0
144 20250318 164300 25538125 4340 4340 4340 4340 0
145 20250318 164200 25538125 4340 4340 4340 4340 0
146 20250318 164100 25538125 4340 4340 4340 4340 0
147 20250318 164000 25538125 4340 4340 4340 4340 0
148 20250318 163900 25538125 4340 4340 4340 4340 0
149 20250318 163800 25538125 4340 4340 4340 4340 0
150 20250318 163700 25538125 4340 4340 4340 4340 0
151 20250318 163600 25538125 4340 4340 4340 4340 0
152 20250318 163500 25538125 4340 4340 4340 4340 434
153 20250318 163400 25538125 4340 4340 4340 4340 0
154 20250318 163300 25538125 4340 4340 4340 4340 0
155 20250318 163200 25538125 4340 4340 4340 4340 0
156 20250318 163100 25538125 4340 4340 4340 4340 0
157 20250318 163000 25538125 4340 4340 4340 4340 0
158 20250318 162900 25538125 4340 4340 4340 4340 0
159 20250318 162800 25538125 4340 4340 4340 4340 0
160 20250318 162700 25538125 4340 4340 4340 4340 0
161 20250318 162600 25538125 4340 4340 4340 4340 0
162 20250318 162500 25538125 4340 4340 4340 4340 0
163 20250318 162400 25538125 4340 4340 4340 4340 0
164 20250318 162300 25538125 4340 4340 4340 4340 0
165 20250318 162200 25538125 4340 4340 4340 4340 0
166 20250318 162100 25538125 4340 4340 4340 4340 0
167 20250318 162000 25538125 4340 4340 4340 4340 0
168 20250318 161900 25538125 4340 4340 4340 4340 0
169 20250318 161800 25538125 4340 4340 4340 4340 0
170 20250318 161700 25538125 4340 4340 4340 4340 0
171 20250318 161600 25538125 4340 4340 4340 4340 0
172 20250318 161500 25538125 4340 4340 4340 4340 0
173 20250318 161400 25538125 4340 4340 4340 4340 0
174 20250318 161300 25538125 4340 4340 4340 4340 0
175 20250318 161200 25538125 4340 4340 4340 4340 0
176 20250318 161100 25538125 4340 4340 4340 4340 0
177 20250318 161000 25538125 4340 4340 4340 4340 0
178 20250318 160900 25538125 4340 4340 4340 4340 0
179 20250318 160800 25538125 4340 4340 4340 4340 0
180 20250318 160700 25538125 4340 4340 4340 4340 0
181 20250318 160600 25538125 4340 4340 4340 4340 0
182 20250318 160500 25538125 4340 4340 4340 4340 434
183 20250318 160400 25538125 4340 4340 4340 4340 0
184 20250318 160300 25538125 4340 4340 4340 4340 0
185 20250318 160200 25538125 4340 4340 4340 4340 0
186 20250318 160100 25538125 4340 4340 4340 4340 0
187 20250318 160000 25538125 4340 4340 4340 4340 0
188 20250318 155900 25538125 4340 4340 4340 4340 0
189 20250318 155800 25538125 4340 4340 4340 4340 0
190 20250318 155700 25538125 4340 4340 4340 4340 0
191 20250318 155600 25538125 4340 4340 4340 4340 0
192 20250318 155500 25538125 4340 4340 4340 4340 0
193 20250318 155400 25538125 4340 4340 4340 4340 0
194 20250318 155300 25538125 4340 4340 4340 4340 0
195 20250318 155200 25538125 4340 4340 4340 4340 0
196 20250318 155100 25538125 4340 4340 4340 4340 0
197 20250318 155000 25538125 4340 4340 4340 4340 0
198 20250318 154900 25538125 4340 4340 4340 4340 0
199 20250318 154800 25538125 4340 4340 4340 4340 0
200 20250318 154700 25538125 4340 4340 4340 4340 0
201 20250318 154600 25538125 4340 4340 4340 4340 0
202 20250318 154500 25538125 4340 4340 4340 4340 0
203 20250318 154400 25538125 4340 4340 4340 4340 0
204 20250318 154300 25538125 4340 4340 4340 4340 0
205 20250318 154200 25538125 4340 4340 4340 4340 0
206 20250318 154100 25538125 4340 4340 4340 4340 0
207 20250318 154000 25538125 4340 4340 4340 4340 0
208 20250318 153900 25538125 4340 4340 4340 4340 0
209 20250318 153800 25538125 4340 4340 4340 4340 0
210 20250318 153700 25538125 4340 4340 4340 4340 0
211 20250318 153600 25538125 4340 4340 4340 4340 0
212 20250318 153500 25538125 4340 4340 4340 4340 434
213 20250318 153400 25538125 4340 4340 4340 4340 0
214 20250318 153300 25538125 4340 4340 4340 4340 0
215 20250318 153200 25538125 4340 4340 4340 4340 0
216 20250318 153100 25538125 4340 4340 4340 4340 0
217 20250318 153000 25538125 4340 4340 4340 4340 434
218 20250318 152900 23654565 4345 4345 4345 4345 0
219 20250318 152800 23654565 4345 4345 4345 4345 0
220 20250318 152700 23654565 4345 4345 4345 4345 0
221 20250318 152600 23654565 4345 4345 4345 4345 0
222 20250318 152500 23654565 4345 4345 4345 4345 0
223 20250318 152400 23654565 4345 4345 4345 4345 0
224 20250318 152300 23654565 4345 4345 4345 4345 0
225 20250318 152200 23654565 4345 4345 4345 4345 0
226 20250318 152100 23654565 4345 4345 4345 4345 0
227 20250318 152000 23654565 4345 4345 4345 4345 0
228 20250318 151900 23654565 4345 4345 4345 4345 0
229 20250318 151800 23654565 4345 4345 4345 4345 0
230 20250318 151700 23654565 4345 4345 4345 4345 0
231 20250318 151600 23654565 4345 4345 4345 4345 10
232 20250318 151500 23611115 4350 4350 4350 4350 0
233 20250318 151400 23611115 4350 4350 4350 4350 0
234 20250318 151300 23611115 4350 4350 4350 4350 0
235 20250318 151200 23611115 4350 4350 4350 4350 0
236 20250318 151100 23611115 4350 4350 4350 4350 2
237 20250318 151000 23602415 4350 4350 4350 4350 0
238 20250318 150900 23602415 4350 4350 4350 4350 0
239 20250318 150800 23602415 4350 4350 4350 4350 0
240 20250318 150700 23602415 4350 4350 4350 4350 1
241 20250318 150600 23598065 4355 4355 4355 4355 0
242 20250318 150500 23598065 4355 4355 4355 4355 0
243 20250318 150400 23598065 4355 4355 4355 4355 0
244 20250318 150300 23598065 4355 4355 4355 4355 0
245 20250318 150200 23598065 4355 4355 4355 4355 0
246 20250318 150100 23598065 4355 4355 4355 4355 0
247 20250318 150000 23598065 4355 4355 4355 4355 0
248 20250318 145900 23598065 4355 4355 4355 4355 1
249 20250318 145800 23593710 4355 4355 4355 4355 0
250 20250318 145700 23593710 4355 4355 4355 4355 0
251 20250318 145600 23593710 4355 4355 4355 4355 0
252 20250318 145500 23593710 4355 4355 4355 4355 1
253 20250318 145400 23589355 4345 4345 4345 4345 0
254 20250318 145300 23589355 4345 4345 4345 4345 0
255 20250318 145200 23589355 4345 4345 4345 4345 44
256 20250318 145100 23398175 4350 4350 4350 4350 6
257 20250318 145000 23372075 4345 4345 4345 4345 0
258 20250318 144900 23372075 4345 4345 4345 4345 0
259 20250318 144800 23372075 4345 4345 4345 4345 0
260 20250318 144700 23372075 4345 4345 4345 4345 0
261 20250318 144600 23372075 4345 4345 4345 4345 0
262 20250318 144500 23372075 4345 4345 4345 4345 0
263 20250318 144400 23372075 4345 4345 4345 4345 0
264 20250318 144300 23372075 4345 4345 4345 4345 0
265 20250318 144200 23372075 4345 4345 4345 4345 0
266 20250318 144100 23372075 4345 4345 4345 4345 0
267 20250318 144000 23372075 4345 4345 4345 4345 3
268 20250318 143900 23359040 4345 4345 4345 4345 0
269 20250318 143800 23359040 4345 4345 4345 4345 0
270 20250318 143700 23359040 4345 4345 4345 4345 0
271 20250318 143600 23359040 4345 4345 4345 4345 0
272 20250318 143500 23359040 4345 4345 4345 4345 8
273 20250318 143400 23324280 4345 4345 4345 4345 0
274 20250318 143300 23324280 4345 4345 4345 4345 0
275 20250318 143200 23324280 4345 4345 4345 4345 0
276 20250318 143100 23324280 4345 4345 4345 4345 0
277 20250318 143000 23324280 4345 4345 4345 4345 0
278 20250318 142900 23324280 4345 4345 4345 4345 0
279 20250318 142800 23324280 4345 4345 4345 4345 0
280 20250318 142700 23324280 4345 4345 4345 4345 0
281 20250318 142600 23324280 4345 4345 4345 4345 0
282 20250318 142500 23324280 4345 4345 4345 4345 0
283 20250318 142400 23324280 4345 4345 4345 4345 0
284 20250318 142300 23324280 4345 4345 4345 4345 0
285 20250318 142200 23324280 4345 4345 4345 4345 0
286 20250318 142100 23324280 4345 4345 4345 4345 0
287 20250318 142000 23324280 4345 4345 4345 4345 0
288 20250318 141900 23324280 4345 4345 4345 4345 0
289 20250318 141800 23324280 4345 4345 4345 4345 0
290 20250318 141700 23324280 4345 4345 4345 4345 0
291 20250318 141600 23324280 4345 4345 4345 4345 0
292 20250318 141500 23324280 4345 4345 4345 4345 0
293 20250318 141400 23324280 4345 4345 4345 4345 0
294 20250318 141300 23324280 4345 4350 4350 4345 580
295 20250318 141200 20804075 4350 4350 4350 4350 0
296 20250318 141100 20804075 4350 4350 4350 4350 0
297 20250318 141000 20804075 4350 4350 4350 4350 0
298 20250318 140900 20804075 4350 4350 4350 4350 7
299 20250318 140800 20773625 4350 4350 4350 4350 50
300 20250318 140700 20556125 4350 4350 4350 4350 0
301 20250318 140600 20556125 4350 4350 4350 4350 0
302 20250318 140500 20556125 4350 4350 4350 4350 1
303 20250318 140400 20551775 4345 4345 4345 4345 0
304 20250318 140300 20551775 4345 4345 4345 4345 0
305 20250318 140200 20551775 4345 4345 4345 4345 1
306 20250318 140100 20547430 4350 4350 4350 4350 0
307 20250318 140000 20547430 4350 4345 4350 4345 11
308 20250318 135900 20499630 4350 4350 4350 4350 0
309 20250318 135800 20499630 4350 4350 4350 4350 0
310 20250318 135700 20499630 4350 4350 4350 4350 0
311 20250318 135600 20499630 4350 4350 4350 4350 10
312 20250318 135500 20456130 4345 4350 4350 4345 2
313 20250318 135400 20447435 4350 4350 4350 4350 0
314 20250318 135300 20447435 4350 4350 4350 4350 0
315 20250318 135200 20447435 4350 4350 4350 4350 0
316 20250318 135100 20447435 4350 4350 4350 4350 0
317 20250318 135000 20447435 4350 4350 4350 4350 0
318 20250318 134900 20447435 4350 4350 4350 4350 0
319 20250318 134800 20447435 4350 4350 4350 4350 0
320 20250318 134700 20447435 4350 4350 4350 4350 0
321 20250318 134600 20447435 4350 4350 4350 4350 0
322 20250318 134500 20447435 4350 4350 4350 4350 0
323 20250318 134400 20447435 4350 4350 4350 4350 0
324 20250318 134300 20447435 4350 4350 4350 4350 0
325 20250318 134200 20447435 4350 4350 4350 4350 0
326 20250318 134100 20447435 4350 4350 4350 4350 0
327 20250318 134000 20447435 4350 4350 4350 4350 0
328 20250318 133900 20447435 4350 4350 4350 4350 0
329 20250318 133800 20447435 4350 4350 4350 4350 0
330 20250318 133700 20447435 4350 4350 4350 4350 0
331 20250318 133600 20447435 4350 4350 4350 4350 0
332 20250318 133500 20447435 4350 4350 4350 4350 0
333 20250318 133400 20447435 4350 4350 4350 4350 1
334 20250318 133300 20443085 4350 4350 4350 4350 0
335 20250318 133200 20443085 4350 4350 4350 4350 0
336 20250318 133100 20443085 4350 4350 4350 4350 0
337 20250318 133000 20443085 4350 4350 4350 4350 0
338 20250318 132900 20443085 4350 4350 4350 4350 0
339 20250318 132800 20443085 4350 4350 4350 4350 0
340 20250318 132700 20443085 4350 4350 4350 4350 0
341 20250318 132600 20443085 4350 4350 4350 4350 0
342 20250318 132500 20443085 4350 4350 4350 4350 0
343 20250318 132400 20443085 4350 4350 4350 4350 0
344 20250318 132300 20443085 4350 4350 4350 4350 1
345 20250318 132200 20438735 4345 4345 4345 4345 0
346 20250318 132100 20438735 4345 4345 4345 4345 0
347 20250318 132000 20438735 4345 4345 4345 4345 0
348 20250318 131900 20438735 4345 4345 4345 4345 0
349 20250318 131800 20438735 4345 4345 4345 4345 0
350 20250318 131700 20438735 4345 4345 4345 4345 0
351 20250318 131600 20438735 4345 4345 4345 4345 1
352 20250318 131500 20434390 4350 4350 4350 4350 0
353 20250318 131400 20434390 4350 4350 4350 4350 0
354 20250318 131300 20434390 4350 4350 4350 4350 0
355 20250318 131200 20434390 4350 4350 4350 4350 0
356 20250318 131100 20434390 4350 4350 4350 4350 0
357 20250318 131000 20434390 4350 4350 4350 4350 0
358 20250318 130900 20434390 4350 4350 4350 4350 1
359 20250318 130800 20430040 4350 4350 4350 4350 6
360 20250318 130700 20403940 4355 4355 4355 4355 0
361 20250318 130600 20403940 4355 4355 4355 4355 0
362 20250318 130500 20403940 4355 4355 4355 4355 0
363 20250318 130400 20403940 4355 4355 4355 4355 0
364 20250318 130300 20403940 4355 4355 4355 4355 0
365 20250318 130200 20403940 4355 4355 4355 4355 0
366 20250318 130100 20403940 4355 4355 4355 4355 0
367 20250318 130000 20403940 4355 4355 4355 4355 0
368 20250318 125900 20403940 4355 4355 4355 4355 0
369 20250318 125800 20403940 4355 4355 4355 4355 0
370 20250318 125700 20403940 4355 4355 4355 4355 0
371 20250318 125600 20403940 4355 4355 4355 4355 0
372 20250318 125500 20403940 4355 4355 4355 4355 0
373 20250318 125400 20403940 4355 4355 4355 4355 0
374 20250318 125300 20403940 4355 4355 4355 4355 0
375 20250318 125200 20403940 4355 4355 4355 4355 0
376 20250318 125100 20403940 4355 4355 4355 4355 0
377 20250318 125000 20403940 4355 4355 4355 4355 0
378 20250318 124900 20403940 4355 4355 4355 4355 0
379 20250318 124800 20403940 4355 4355 4355 4355 0
380 20250318 124700 20403940 4355 4355 4355 4355 0
381 20250318 124600 20403940 4355 4355 4355 4355 0
382 20250318 124500 20403940 4355 4355 4355 4355 0
383 20250318 124400 20403940 4355 4355 4355 4355 3
384 20250318 124300 20390875 4355 4355 4355 4355 0
385 20250318 124200 20390875 4355 4355 4355 4355 0
386 20250318 124100 20390875 4355 4355 4355 4355 0
387 20250318 124000 20390875 4355 4355 4355 4355 0
388 20250318 123900 20390875 4355 4355 4355 4355 0
389 20250318 123800 20390875 4355 4355 4355 4355 0
390 20250318 123700 20390875 4355 4355 4355 4355 0
391 20250318 123600 20390875 4355 4355 4355 4355 0
392 20250318 123500 20390875 4355 4355 4355 4355 0
393 20250318 123400 20390875 4355 4355 4355 4355 0
394 20250318 123300 20390875 4355 4355 4355 4355 0
395 20250318 123200 20390875 4355 4355 4355 4355 0
396 20250318 123100 20390875 4355 4355 4355 4355 1
397 20250318 123000 20386520 4345 4345 4345 4345 0
398 20250318 122900 20386520 4345 4345 4345 4345 0
399 20250318 122800 20386520 4345 4345 4345 4345 0
400 20250318 122700 20386520 4345 4345 4345 4345 3
401 20250318 122600 20373485 4350 4350 4350 4350 0
402 20250318 122500 20373485 4350 4350 4350 4350 0
403 20250318 122400 20373485 4350 4350 4350 4350 0
404 20250318 122300 20373485 4350 4350 4350 4350 0
405 20250318 122200 20373485 4350 4350 4350 4350 0
406 20250318 122100 20373485 4350 4350 4350 4350 0
407 20250318 122000 20373485 4350 4350 4350 4350 0
408 20250318 121900 20373485 4350 4350 4350 4350 0
409 20250318 121800 20373485 4350 4350 4350 4350 0
410 20250318 121700 20373485 4350 4350 4350 4350 0
411 20250318 121600 20373485 4350 4350 4350 4350 0
412 20250318 121500 20373485 4350 4350 4350 4350 0
413 20250318 121400 20373485 4350 4350 4350 4350 0
414 20250318 121300 20373485 4350 4350 4350 4350 0
415 20250318 121200 20373485 4350 4350 4350 4350 0
416 20250318 121100 20373485 4350 4350 4350 4350 0
417 20250318 121000 20373485 4350 4350 4350 4350 0
418 20250318 120900 20373485 4350 4350 4350 4350 0
419 20250318 120800 20373485 4350 4350 4350 4350 0
420 20250318 120700 20373485 4350 4350 4350 4350 0
421 20250318 120600 20373485 4350 4350 4350 4350 0
422 20250318 120500 20373485 4350 4350 4350 4350 0
423 20250318 120400 20373485 4350 4350 4350 4350 0
424 20250318 120300 20373485 4350 4350 4350 4350 0
425 20250318 120200 20373485 4350 4350 4350 4350 0
426 20250318 120100 20373485 4350 4350 4350 4350 0
427 20250318 120000 20373485 4350 4350 4350 4350 0
428 20250318 115900 20373485 4350 4350 4350 4350 0
429 20250318 115800 20373485 4350 4350 4350 4350 0
430 20250318 115700 20373485 4350 4350 4350 4350 1
431 20250318 115600 20369135 4340 4340 4340 4340 0
432 20250318 115500 20369135 4340 4345 4345 4340 201
433 20250318 115400 19496760 4355 4355 4355 4355 0
434 20250318 115300 19496760 4355 4355 4355 4355 0
435 20250318 115200 19496760 4355 4355 4355 4355 0
436 20250318 115100 19496760 4355 4355 4355 4355 0
437 20250318 115000 19496760 4355 4355 4355 4355 0
438 20250318 114900 19496760 4355 4355 4355 4355 0
439 20250318 114800 19496760 4355 4355 4355 4355 0
440 20250318 114700 19496760 4355 4355 4355 4355 0
441 20250318 114600 19496760 4355 4355 4355 4355 0
442 20250318 114500 19496760 4355 4355 4355 4355 0
443 20250318 114400 19496760 4355 4355 4355 4355 0
444 20250318 114300 19496760 4355 4355 4355 4355 0
445 20250318 114200 19496760 4355 4355 4355 4355 0
446 20250318 114100 19496760 4355 4355 4355 4355 0
447 20250318 114000 19496760 4355 4355 4355 4355 0
448 20250318 113900 19496760 4355 4355 4355 4355 0
449 20250318 113800 19496760 4355 4345 4355 4340 525
450 20250318 113700 17217370 4340 4340 4340 4340 0
451 20250318 113600 17217370 4340 4340 4340 4340 0
452 20250318 113500 17217370 4340 4340 4340 4340 0
453 20250318 113400 17217370 4340 4340 4340 4340 0
454 20250318 113300 17217370 4340 4340 4340 4340 0
455 20250318 113200 17217370 4340 4340 4340 4340 0
456 20250318 113100 17217370 4340 4340 4340 4340 0
457 20250318 113000 17217370 4340 4340 4340 4340 0
458 20250318 112900 17217370 4340 4340 4340 4340 0
459 20250318 112800 17217370 4340 4340 4340 4340 0
460 20250318 112700 17217370 4340 4340 4340 4340 0
461 20250318 112600 17217370 4340 4340 4340 4340 0
462 20250318 112500 17217370 4340 4340 4340 4340 0
463 20250318 112400 17217370 4340 4340 4340 4340 0
464 20250318 112300 17217370 4340 4340 4340 4340 0
465 20250318 112200 17217370 4340 4340 4340 4340 300
466 20250318 112100 15915370 4360 4360 4360 4360 0
467 20250318 112000 15915370 4360 4360 4360 4360 0
468 20250318 111900 15915370 4360 4360 4360 4360 1
469 20250318 111800 15911010 4340 4340 4340 4340 0
470 20250318 111700 15911010 4340 4340 4340 4340 0
471 20250318 111600 15911010 4340 4340 4340 4340 0
472 20250318 111500 15911010 4340 4340 4340 4340 0
473 20250318 111400 15911010 4340 4345 4345 4340 500
474 20250318 111300 13740005 4340 4340 4340 4340 0
475 20250318 111200 13740005 4340 4340 4340 4340 0
476 20250318 111100 13740005 4340 4340 4340 4340 0
477 20250318 111000 13740005 4340 4340 4340 4340 50
478 20250318 110900 13523005 4370 4370 4370 4370 0
479 20250318 110800 13523005 4370 4370 4370 4370 0
480 20250318 110700 13523005 4370 4370 4370 4370 0
481 20250318 110600 13523005 4370 4370 4370 4370 0
482 20250318 110500 13523005 4370 4370 4370 4370 0
483 20250318 110400 13523005 4370 4370 4370 4370 0
484 20250318 110300 13523005 4370 4370 4370 4370 0
485 20250318 110200 13523005 4370 4370 4370 4370 0
486 20250318 110100 13523005 4370 4370 4370 4370 0
487 20250318 110000 13523005 4370 4370 4370 4370 0
488 20250318 105900 13523005 4370 4370 4370 4370 0
489 20250318 105800 13523005 4370 4355 4370 4340 806
490 20250318 105700 10021220 4370 4370 4370 4370 2
491 20250318 105600 10012480 4370 4365 4370 4365 45
492 20250318 105500 9815980 4370 4370 4370 4370 0
493 20250318 105400 9815980 4370 4370 4370 4370 0
494 20250318 105300 9815980 4370 4370 4370 4370 0
495 20250318 105200 9815980 4370 4370 4370 4370 0
496 20250318 105100 9815980 4370 4370 4370 4370 0
497 20250318 105000 9815980 4370 4370 4370 4370 0
498 20250318 104900 9815980 4370 4370 4370 4370 0
499 20250318 104800 9815980 4370 4370 4370 4370 0
500 20250318 104700 9815980 4370 4370 4370 4370 0
501 20250318 104600 9815980 4370 4370 4370 4370 0
502 20250318 104500 9815980 4370 4370 4370 4370 0
503 20250318 104400 9815980 4370 4370 4370 4370 0
504 20250318 104300 9815980 4370 4370 4370 4370 0
505 20250318 104200 9815980 4370 4370 4370 4370 0
506 20250318 104100 9815980 4370 4370 4370 4370 0
507 20250318 104000 9815980 4370 4370 4370 4370 0
508 20250318 103900 9815980 4370 4370 4370 4370 0
509 20250318 103800 9815980 4370 4370 4370 4370 0
510 20250318 103700 9815980 4370 4370 4370 4370 0
511 20250318 103600 9815980 4370 4370 4370 4370 0
512 20250318 103500 9815980 4370 4370 4370 4370 0
513 20250318 103400 9815980 4370 4370 4370 4370 0
514 20250318 103300 9815980 4370 4370 4370 4370 0
515 20250318 103200 9815980 4370 4370 4370 4370 0
516 20250318 103100 9815980 4370 4370 4370 4370 0
517 20250318 103000 9815980 4370 4370 4370 4370 0
518 20250318 102900 9815980 4370 4355 4370 4355 203
519 20250318 102800 8931870 4355 4355 4355 4355 0
520 20250318 102700 8931870 4355 4355 4355 4355 0
521 20250318 102600 8931870 4355 4355 4355 4355 0
522 20250318 102500 8931870 4355 4355 4355 4355 0
523 20250318 102400 8931870 4355 4355 4355 4355 0
524 20250318 102300 8931870 4355 4355 4355 4355 0
525 20250318 102200 8931870 4355 4355 4355 4355 2
526 20250318 102100 8923160 4370 4370 4370 4370 0
527 20250318 102000 8923160 4370 4370 4370 4370 0
528 20250318 101900 8923160 4370 4370 4370 4370 0
529 20250318 101800 8923160 4370 4370 4370 4370 0
530 20250318 101700 8923160 4370 4370 4370 4370 0
531 20250318 101600 8923160 4370 4355 4370 4355 3
532 20250318 101500 8910065 4355 4355 4355 4355 0
533 20250318 101400 8910065 4355 4355 4355 4355 0
534 20250318 101300 8910065 4355 4355 4355 4355 0
535 20250318 101200 8910065 4355 4355 4355 4355 0
536 20250318 101100 8910065 4355 4355 4355 4355 0
537 20250318 101000 8910065 4355 4355 4355 4355 0
538 20250318 100900 8910065 4355 4355 4355 4355 0
539 20250318 100800 8910065 4355 4355 4355 4355 0
540 20250318 100700 8910065 4355 4355 4355 4355 0
541 20250318 100600 8910065 4355 4355 4355 4355 0
542 20250318 100500 8910065 4355 4355 4355 4355 4
543 20250318 100400 8892645 4355 4355 4355 4355 0
544 20250318 100300 8892645 4355 4355 4355 4355 0
545 20250318 100200 8892645 4355 4355 4355 4355 0
546 20250318 100100 8892645 4355 4355 4355 4355 0
547 20250318 100000 8892645 4355 4355 4355 4355 0
548 20250318 095900 8892645 4355 4355 4355 4355 41
549 20250318 095800 8714090 4375 4375 4375 4375 0
550 20250318 095700 8714090 4375 4375 4375 4375 0
551 20250318 095600 8714090 4375 4375 4375 4375 0
552 20250318 095500 8714090 4375 4375 4375 4375 0
553 20250318 095400 8714090 4375 4375 4375 4375 2
554 20250318 095300 8705340 4375 4375 4375 4375 0
555 20250318 095200 8705340 4375 4375 4375 4375 0
556 20250318 095100 8705340 4375 4375 4375 4375 5
557 20250318 095000 8683465 4375 4375 4375 4375 0
558 20250318 094900 8683465 4375 4375 4375 4375 1
559 20250318 094800 8679090 4355 4355 4355 4355 0
560 20250318 094700 8679090 4355 4355 4355 4355 0
561 20250318 094600 8679090 4355 4355 4355 4355 29
562 20250318 094500 8552795 4375 4375 4375 4375 0
563 20250318 094400 8552795 4375 4375 4375 4375 11
564 20250318 094300 8504670 4375 4375 4375 4375 0
565 20250318 094200 8504670 4375 4375 4375 4375 0
566 20250318 094100 8504670 4375 4375 4375 4375 1
567 20250318 094000 8500295 4355 4355 4355 4355 0
568 20250318 093900 8500295 4355 4355 4355 4355 81
569 20250318 093800 8147540 4355 4360 4360 4355 450
570 20250318 093700 6187140 4355 4355 4355 4355 0
571 20250318 093600 6187140 4355 4370 4370 4355 250
572 20250318 093500 5097565 4370 4370 4370 4370 0
573 20250318 093400 5097565 4370 4370 4370 4370 20
574 20250318 093300 5010165 4365 4365 4365 4365 0
575 20250318 093200 5010165 4365 4365 4365 4365 0
576 20250318 093100 5010165 4365 4360 4365 4360 24
577 20250318 093000 4905505 4365 4365 4365 4365 0
578 20250318 092900 4905505 4365 4365 4365 4365 0
579 20250318 092800 4905505 4365 4365 4365 4365 0
580 20250318 092700 4905505 4365 4360 4365 4360 43
581 20250318 092600 4718005 4360 4360 4360 4360 1
582 20250318 092500 4713645 4360 4360 4360 4360 0
583 20250318 092400 4713645 4360 4360 4360 4360 34
584 20250318 092300 4565405 4365 4365 4365 4365 1
585 20250318 092200 4561040 4340 4340 4340 4340 0
586 20250318 092100 4561040 4340 4340 4340 4340 0
587 20250318 092000 4561040 4340 4340 4340 4340 0
588 20250318 091900 4561040 4340 4340 4340 4340 0
589 20250318 091800 4561040 4340 4380 4380 4340 301
590 20250318 091700 3253310 4345 4345 4345 4345 0
591 20250318 091600 3253310 4345 4360 4360 4345 443
592 20250318 091500 1328070 4360 4365 4365 4360 200
593 20250318 091400 456045 4385 4385 4385 4385 0
594 20250318 091300 456045 4385 4385 4385 4385 0
595 20250318 091200 456045 4385 4385 4385 4385 0
596 20250318 091100 456045 4385 4385 4385 4385 0
597 20250318 091000 456045 4385 4385 4385 4385 0
598 20250318 090900 456045 4385 4385 4385 4385 0
599 20250318 090800 456045 4385 4385 4385 4385 0
600 20250318 090700 456045 4385 4385 4385 4385 0
601 20250318 090600 456045 4385 4385 4385 4385 3
602 20250318 090500 442890 4385 4385 4385 4385 0
603 20250318 090400 442890 4385 4385 4385 4385 0
604 20250318 090300 442890 4385 4385 4385 4385 0
605 20250318 090200 442890 4385 4385 4385 4385 100
606 20250318 090100 4390 4390 4390 4390 4390 0
607 20250318 090000 4390 4390 4390 4390 4390 1

1
017480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,15702890,0,69092716000,0.00
20250313,0,15702890,0,69249744900,0.00
20250312,0,15702890,0,68778658200,0.00
20250311,0,15702890,0,68307571500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 15702890 0 69092716000 0.00
3 20250313 0 15702890 0 69249744900 0.00
4 20250312 0 15702890 0 68778658200 0.00
5 20250311 0 15702890 0 68307571500 0.00