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

608
018680/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190600,40737885,3280,3280,3280,3280,307
20250318,190500,40737885,3280,3280,3280,3280,0
20250318,190400,40737885,3280,3280,3280,3280,0
20250318,190300,40737885,3280,3280,3280,3280,0
20250318,190200,40737885,3280,3280,3280,3280,0
20250318,190100,40737885,3280,3280,3280,3280,0
20250318,190000,40737885,3280,3280,3280,3280,0
20250318,185900,40737885,3280,3280,3280,3280,0
20250318,185800,40737885,3280,3280,3280,3280,0
20250318,185700,40737885,3280,3280,3280,3280,0
20250318,185600,40737885,3280,3280,3280,3280,0
20250318,185500,40737885,3280,3280,3280,3280,0
20250318,185400,40737885,3280,3280,3280,3280,0
20250318,185300,40737885,3280,3280,3280,3280,0
20250318,185200,40737885,3280,3280,3280,3280,0
20250318,185100,40737885,3280,3280,3280,3280,0
20250318,185000,40737885,3280,3280,3280,3280,0
20250318,184900,40737885,3280,3280,3280,3280,0
20250318,184800,40737885,3280,3280,3280,3280,0
20250318,184700,40737885,3280,3280,3280,3280,0
20250318,184600,40737885,3280,3280,3280,3280,0
20250318,184500,40737885,3280,3280,3280,3280,0
20250318,184400,40737885,3280,3280,3280,3280,0
20250318,184300,40737885,3280,3280,3280,3280,0
20250318,184200,40737885,3280,3280,3280,3280,0
20250318,184100,40737885,3280,3280,3280,3280,0
20250318,184000,40737885,3280,3280,3280,3280,0
20250318,183900,40737885,3280,3280,3280,3280,0
20250318,183800,40737885,3280,3280,3280,3280,0
20250318,183700,40737885,3280,3280,3280,3280,0
20250318,183600,40737885,3280,3280,3280,3280,307
20250318,183500,40737885,3280,3280,3280,3280,0
20250318,183400,40737885,3280,3280,3280,3280,0
20250318,183300,40737885,3280,3280,3280,3280,0
20250318,183200,40737885,3280,3280,3280,3280,0
20250318,183100,40737885,3280,3280,3280,3280,0
20250318,183000,40737885,3280,3280,3280,3280,0
20250318,182900,40737885,3280,3280,3280,3280,0
20250318,182800,40737885,3280,3280,3280,3280,0
20250318,182700,40737885,3280,3280,3280,3280,0
20250318,182600,40737885,3280,3280,3280,3280,0
20250318,182500,40737885,3280,3280,3280,3280,0
20250318,182400,40737885,3280,3280,3280,3280,0
20250318,182300,40737885,3280,3280,3280,3280,0
20250318,182200,40737885,3280,3280,3280,3280,0
20250318,182100,40737885,3280,3280,3280,3280,0
20250318,182000,40737885,3280,3280,3280,3280,0
20250318,181900,40737885,3280,3280,3280,3280,0
20250318,181800,40737885,3280,3280,3280,3280,0
20250318,181700,40737885,3280,3280,3280,3280,0
20250318,181600,40737885,3280,3280,3280,3280,0
20250318,181500,40737885,3280,3280,3280,3280,0
20250318,181400,40737885,3280,3280,3280,3280,0
20250318,181300,40737885,3280,3280,3280,3280,0
20250318,181200,40737885,3280,3280,3280,3280,0
20250318,181100,40737885,3280,3280,3280,3280,0
20250318,181000,40737885,3280,3280,3280,3280,0
20250318,180900,40737885,3280,3280,3280,3280,0
20250318,180800,40737885,3280,3280,3280,3280,0
20250318,180700,40737885,3280,3280,3280,3280,0
20250318,180600,40737885,3280,3280,3280,3280,307
20250318,180500,40737885,3280,3280,3280,3280,0
20250318,180400,40737885,3280,3280,3280,3280,0
20250318,180300,40737885,3280,3280,3280,3280,0
20250318,180200,40737885,3280,3280,3280,3280,0
20250318,180100,40737885,3280,3280,3280,3280,0
20250318,180000,40737885,3280,3280,3280,3280,0
20250318,175900,40737885,3280,3280,3280,3280,0
20250318,175800,40737885,3280,3280,3280,3280,0
20250318,175700,40737885,3280,3280,3280,3280,0
20250318,175600,40737885,3280,3280,3280,3280,0
20250318,175500,40737885,3280,3280,3280,3280,0
20250318,175400,40737885,3280,3280,3280,3280,0
20250318,175300,40737885,3280,3280,3280,3280,0
20250318,175200,40737885,3280,3280,3280,3280,0
20250318,175100,40737885,3280,3280,3280,3280,0
20250318,175000,40737885,3280,3280,3280,3280,0
20250318,174900,40737885,3280,3280,3280,3280,0
20250318,174800,40737885,3280,3280,3280,3280,0
20250318,174700,40737885,3280,3280,3280,3280,0
20250318,174600,40737885,3280,3280,3280,3280,0
20250318,174500,40737885,3280,3280,3280,3280,0
20250318,174400,40737885,3280,3280,3280,3280,0
20250318,174300,40737885,3280,3280,3280,3280,0
20250318,174200,40737885,3280,3280,3280,3280,0
20250318,174100,40737885,3280,3280,3280,3280,0
20250318,174000,40737885,3280,3280,3280,3280,0
20250318,173900,40737885,3280,3280,3280,3280,0
20250318,173800,40737885,3280,3280,3280,3280,0
20250318,173700,40737885,3280,3280,3280,3280,0
20250318,173600,40737885,3280,3280,3280,3280,307
20250318,173500,40737885,3280,3280,3280,3280,0
20250318,173400,40737885,3280,3280,3280,3280,0
20250318,173300,40737885,3280,3280,3280,3280,0
20250318,173200,40737885,3280,3280,3280,3280,0
20250318,173100,40737885,3280,3280,3280,3280,0
20250318,173000,40737885,3280,3280,3280,3280,0
20250318,172900,40737885,3280,3280,3280,3280,0
20250318,172800,40737885,3280,3280,3280,3280,0
20250318,172700,40737885,3280,3280,3280,3280,0
20250318,172600,40737885,3280,3280,3280,3280,0
20250318,172500,40737885,3280,3280,3280,3280,0
20250318,172400,40737885,3280,3280,3280,3280,0
20250318,172300,40737885,3280,3280,3280,3280,0
20250318,172200,40737885,3280,3280,3280,3280,0
20250318,172100,40737885,3280,3280,3280,3280,0
20250318,172000,40737885,3280,3280,3280,3280,0
20250318,171900,40737885,3280,3280,3280,3280,0
20250318,171800,40737885,3280,3280,3280,3280,0
20250318,171700,40737885,3280,3280,3280,3280,0
20250318,171600,40737885,3280,3280,3280,3280,0
20250318,171500,40737885,3280,3280,3280,3280,0
20250318,171400,40737885,3280,3280,3280,3280,0
20250318,171300,40737885,3280,3280,3280,3280,0
20250318,171200,40737885,3280,3280,3280,3280,0
20250318,171100,40737885,3280,3280,3280,3280,0
20250318,171000,40737885,3280,3280,3280,3280,0
20250318,170900,40737885,3280,3280,3280,3280,0
20250318,170800,40737885,3280,3280,3280,3280,0
20250318,170700,40737885,3280,3280,3280,3280,0
20250318,170600,40737885,3280,3280,3280,3280,307
20250318,170500,40737885,3280,3280,3280,3280,0
20250318,170400,40737885,3280,3280,3280,3280,0
20250318,170300,40737885,3280,3280,3280,3280,0
20250318,170200,40737885,3280,3280,3280,3280,0
20250318,170100,40737885,3280,3280,3280,3280,0
20250318,170000,40737885,3280,3280,3280,3280,0
20250318,165900,40737885,3280,3280,3280,3280,0
20250318,165800,40737885,3280,3280,3280,3280,0
20250318,165700,40737885,3280,3280,3280,3280,0
20250318,165600,40737885,3280,3280,3280,3280,0
20250318,165500,40737885,3280,3280,3280,3280,0
20250318,165400,40737885,3280,3280,3280,3280,0
20250318,165300,40737885,3280,3280,3280,3280,0
20250318,165200,40737885,3280,3280,3280,3280,0
20250318,165100,40737885,3280,3280,3280,3280,0
20250318,165000,40737885,3280,3280,3280,3280,0
20250318,164900,40737885,3280,3280,3280,3280,0
20250318,164800,40737885,3280,3280,3280,3280,0
20250318,164700,40737885,3280,3280,3280,3280,0
20250318,164600,40737885,3280,3280,3280,3280,0
20250318,164500,40737885,3280,3280,3280,3280,0
20250318,164400,40737885,3280,3280,3280,3280,0
20250318,164300,40737885,3280,3280,3280,3280,0
20250318,164200,40737885,3280,3280,3280,3280,0
20250318,164100,40737885,3280,3280,3280,3280,0
20250318,164000,40737885,3280,3280,3280,3280,0
20250318,163900,40737885,3280,3280,3280,3280,0
20250318,163800,40737885,3280,3280,3280,3280,0
20250318,163700,40737885,3280,3280,3280,3280,0
20250318,163600,40737885,3280,3280,3280,3280,307
20250318,163500,40737885,3280,3280,3280,3280,0
20250318,163400,40737885,3280,3280,3280,3280,0
20250318,163300,40737885,3280,3280,3280,3280,0
20250318,163200,40737885,3280,3280,3280,3280,0
20250318,163100,40737885,3280,3280,3280,3280,0
20250318,163000,40737885,3280,3280,3280,3280,0
20250318,162900,40737885,3280,3280,3280,3280,0
20250318,162800,40737885,3280,3280,3280,3280,0
20250318,162700,40737885,3280,3280,3280,3280,0
20250318,162600,40737885,3280,3280,3280,3280,0
20250318,162500,40737885,3280,3280,3280,3280,0
20250318,162400,40737885,3280,3280,3280,3280,0
20250318,162300,40737885,3280,3280,3280,3280,0
20250318,162200,40737885,3280,3280,3280,3280,0
20250318,162100,40737885,3280,3280,3280,3280,0
20250318,162000,40737885,3280,3280,3280,3280,0
20250318,161900,40737885,3280,3280,3280,3280,0
20250318,161800,40737885,3280,3280,3280,3280,0
20250318,161700,40737885,3280,3280,3280,3280,0
20250318,161600,40737885,3280,3280,3280,3280,0
20250318,161500,40737885,3280,3280,3280,3280,0
20250318,161400,40737885,3280,3280,3280,3280,0
20250318,161300,40737885,3280,3280,3280,3280,0
20250318,161200,40737885,3280,3280,3280,3280,0
20250318,161100,40737885,3280,3280,3280,3280,0
20250318,161000,40737885,3280,3280,3280,3280,0
20250318,160900,40737885,3280,3280,3280,3280,0
20250318,160800,40737885,3280,3280,3280,3280,0
20250318,160700,40737885,3280,3280,3280,3280,0
20250318,160600,40737885,3280,3280,3280,3280,307
20250318,160500,40737885,3280,3280,3280,3280,0
20250318,160400,40737885,3280,3280,3280,3280,0
20250318,160300,40737885,3280,3280,3280,3280,0
20250318,160200,40737885,3280,3280,3280,3280,0
20250318,160100,40737885,3280,3280,3280,3280,0
20250318,160000,40737885,3280,3280,3280,3280,0
20250318,155900,40737885,3280,3280,3280,3280,0
20250318,155800,40737885,3280,3280,3280,3280,0
20250318,155700,40737885,3280,3280,3280,3280,0
20250318,155600,40737885,3280,3280,3280,3280,0
20250318,155500,40737885,3280,3280,3280,3280,0
20250318,155400,40737885,3280,3280,3280,3280,0
20250318,155300,40737885,3280,3280,3280,3280,0
20250318,155200,40737885,3280,3280,3280,3280,0
20250318,155100,40737885,3280,3280,3280,3280,0
20250318,155000,40737885,3280,3280,3280,3280,0
20250318,154900,40737885,3280,3280,3280,3280,0
20250318,154800,40737885,3280,3280,3280,3280,0
20250318,154700,40737885,3280,3280,3280,3280,0
20250318,154600,40737885,3280,3280,3280,3280,0
20250318,154500,40737885,3280,3280,3280,3280,0
20250318,154400,40737885,3280,3280,3280,3280,0
20250318,154300,40737885,3280,3280,3280,3280,0
20250318,154200,40737885,3280,3280,3280,3280,0
20250318,154100,40737885,3280,3280,3280,3280,0
20250318,154000,40737885,3280,3280,3280,3280,0
20250318,153900,40737885,3280,3280,3280,3280,0
20250318,153800,40737885,3280,3280,3280,3280,0
20250318,153700,40737885,3280,3280,3280,3280,0
20250318,153600,40737885,3280,3280,3280,3280,307
20250318,153500,40737885,3280,3280,3280,3280,0
20250318,153400,40737885,3280,3280,3280,3280,0
20250318,153300,40737885,3280,3280,3280,3280,0
20250318,153200,40737885,3280,3280,3280,3280,0
20250318,153100,40737885,3280,3280,3280,3280,0
20250318,153000,40737885,3280,3280,3280,3280,307
20250318,152900,39730925,3295,3295,3295,3295,0
20250318,152800,39730925,3295,3295,3295,3295,0
20250318,152700,39730925,3295,3295,3295,3295,0
20250318,152600,39730925,3295,3295,3295,3295,0
20250318,152500,39730925,3295,3295,3295,3295,0
20250318,152400,39730925,3295,3295,3295,3295,0
20250318,152300,39730925,3295,3295,3295,3295,0
20250318,152200,39730925,3295,3295,3295,3295,0
20250318,152100,39730925,3295,3295,3295,3295,0
20250318,152000,39730925,3295,3295,3295,3295,0
20250318,151900,39730925,3295,3295,3295,3295,119
20250318,151800,39338820,3295,3295,3295,3295,56
20250318,151700,39154300,3300,3300,3300,3300,0
20250318,151600,39154300,3300,3300,3300,3300,0
20250318,151500,39154300,3300,3300,3300,3300,0
20250318,151400,39154300,3300,3300,3300,3300,0
20250318,151300,39154300,3300,3290,3300,3285,124
20250318,151200,38746930,3305,3305,3305,3305,0
20250318,151100,38746930,3305,3305,3305,3305,1
20250318,151000,38743625,3305,3305,3305,3305,0
20250318,150900,38743625,3305,3305,3305,3305,0
20250318,150800,38743625,3305,3305,3305,3305,0
20250318,150700,38743625,3305,3305,3305,3305,0
20250318,150600,38743625,3305,3305,3305,3305,0
20250318,150500,38743625,3305,3305,3305,3305,0
20250318,150400,38743625,3305,3305,3305,3305,0
20250318,150300,38743625,3305,3305,3305,3305,0
20250318,150200,38743625,3305,3305,3305,3305,0
20250318,150100,38743625,3305,3305,3305,3305,0
20250318,150000,38743625,3305,3305,3305,3305,0
20250318,145900,38743625,3305,3305,3305,3305,0
20250318,145800,38743625,3305,3305,3305,3305,0
20250318,145700,38743625,3305,3305,3305,3305,0
20250318,145600,38743625,3305,3305,3305,3305,0
20250318,145500,38743625,3305,3305,3305,3305,0
20250318,145400,38743625,3305,3305,3305,3305,0
20250318,145300,38743625,3305,3305,3305,3305,0
20250318,145200,38743625,3305,3305,3305,3305,0
20250318,145100,38743625,3305,3305,3305,3305,0
20250318,145000,38743625,3305,3305,3305,3305,0
20250318,144900,38743625,3305,3305,3305,3305,0
20250318,144800,38743625,3305,3305,3305,3305,0
20250318,144700,38743625,3305,3305,3305,3305,0
20250318,144600,38743625,3305,3305,3305,3305,0
20250318,144500,38743625,3305,3305,3305,3305,0
20250318,144400,38743625,3305,3305,3305,3305,0
20250318,144300,38743625,3305,3305,3305,3305,0
20250318,144200,38743625,3305,3305,3305,3305,0
20250318,144100,38743625,3305,3305,3305,3305,0
20250318,144000,38743625,3305,3305,3305,3305,0
20250318,143900,38743625,3305,3305,3305,3305,0
20250318,143800,38743625,3305,3305,3305,3305,0
20250318,143700,38743625,3305,3305,3305,3305,0
20250318,143600,38743625,3305,3305,3305,3305,0
20250318,143500,38743625,3305,3305,3305,3305,0
20250318,143400,38743625,3305,3305,3305,3305,0
20250318,143300,38743625,3305,3305,3305,3305,0
20250318,143200,38743625,3305,3305,3305,3305,0
20250318,143100,38743625,3305,3305,3305,3305,0
20250318,143000,38743625,3305,3305,3305,3305,0
20250318,142900,38743625,3305,3305,3305,3305,0
20250318,142800,38743625,3305,3305,3305,3305,0
20250318,142700,38743625,3305,3305,3305,3305,0
20250318,142600,38743625,3305,3305,3305,3305,0
20250318,142500,38743625,3305,3305,3305,3305,0
20250318,142400,38743625,3305,3305,3305,3305,0
20250318,142300,38743625,3305,3305,3305,3305,0
20250318,142200,38743625,3305,3305,3305,3305,0
20250318,142100,38743625,3305,3285,3305,3285,101
20250318,142000,38411820,3285,3285,3285,3285,770
20250318,141900,35882370,3285,3285,3285,3285,0
20250318,141800,35882370,3285,3285,3285,3285,0
20250318,141700,35882370,3285,3285,3285,3285,0
20250318,141600,35882370,3285,3285,3285,3285,0
20250318,141500,35882370,3285,3285,3285,3285,0
20250318,141400,35882370,3285,3285,3285,3285,0
20250318,141300,35882370,3285,3285,3285,3285,0
20250318,141200,35882370,3285,3285,3285,3285,0
20250318,141100,35882370,3285,3285,3285,3285,0
20250318,141000,35882370,3285,3285,3285,3285,0
20250318,140900,35882370,3285,3285,3285,3285,0
20250318,140800,35882370,3285,3285,3285,3280,185
20250318,140700,35275350,3285,3285,3285,3285,78
20250318,140600,35019120,3285,3285,3285,3285,100
20250318,140500,34690620,3285,3285,3285,3285,0
20250318,140400,34690620,3285,3285,3285,3285,0
20250318,140300,34690620,3285,3285,3285,3285,0
20250318,140200,34690620,3285,3285,3285,3285,0
20250318,140100,34690620,3285,3285,3285,3285,4
20250318,140000,34677480,3325,3325,3325,3325,0
20250318,135900,34677480,3325,3325,3325,3325,0
20250318,135800,34677480,3325,3325,3325,3325,0
20250318,135700,34677480,3325,3325,3325,3325,0
20250318,135600,34677480,3325,3325,3325,3325,0
20250318,135500,34677480,3325,3325,3325,3325,0
20250318,135400,34677480,3325,3325,3325,3325,0
20250318,135300,34677480,3325,3325,3325,3325,0
20250318,135200,34677480,3325,3325,3325,3325,0
20250318,135100,34677480,3325,3325,3325,3325,0
20250318,135000,34677480,3325,3325,3325,3325,0
20250318,134900,34677480,3325,3325,3325,3325,0
20250318,134800,34677480,3325,3325,3325,3325,0
20250318,134700,34677480,3325,3325,3325,3325,0
20250318,134600,34677480,3325,3325,3325,3325,0
20250318,134500,34677480,3325,3325,3325,3325,0
20250318,134400,34677480,3325,3325,3325,3325,0
20250318,134300,34677480,3325,3325,3325,3325,0
20250318,134200,34677480,3325,3325,3325,3325,0
20250318,134100,34677480,3325,3325,3325,3325,0
20250318,134000,34677480,3325,3325,3325,3325,0
20250318,133900,34677480,3325,3325,3325,3325,0
20250318,133800,34677480,3325,3325,3325,3325,0
20250318,133700,34677480,3325,3295,3325,3290,171
20250318,133600,34114805,3330,3330,3330,3330,0
20250318,133500,34114805,3330,3330,3330,3330,0
20250318,133400,34114805,3330,3330,3330,3330,0
20250318,133300,34114805,3330,3330,3330,3330,1
20250318,133200,34111475,3295,3295,3295,3295,0
20250318,133100,34111475,3295,3305,3305,3295,250
20250318,133000,33286980,3330,3330,3330,3330,0
20250318,132900,33286980,3330,3330,3330,3330,0
20250318,132800,33286980,3330,3330,3330,3330,0
20250318,132700,33286980,3330,3325,3330,3325,2
20250318,132600,33280325,3290,3290,3290,3290,0
20250318,132500,33280325,3290,3290,3290,3290,0
20250318,132400,33280325,3290,3290,3290,3290,0
20250318,132300,33280325,3290,3290,3290,3290,0
20250318,132200,33280325,3290,3290,3290,3290,0
20250318,132100,33280325,3290,3290,3290,3290,0
20250318,132000,33280325,3290,3290,3290,3290,0
20250318,131900,33280325,3290,3290,3290,3290,0
20250318,131800,33280325,3290,3290,3290,3290,0
20250318,131700,33280325,3290,3290,3290,3290,1
20250318,131600,33277035,3330,3330,3330,3330,1
20250318,131500,33273705,3320,3295,3320,3295,300
20250318,131400,32280645,3280,3280,3280,3280,0
20250318,131300,32280645,3280,3280,3280,3280,0
20250318,131200,32280645,3280,3280,3280,3280,0
20250318,131100,32280645,3280,3280,3280,3280,0
20250318,131000,32280645,3280,3280,3280,3280,0
20250318,130900,32280645,3280,3280,3280,3280,0
20250318,130800,32280645,3280,3280,3280,3280,0
20250318,130700,32280645,3280,3280,3280,3280,0
20250318,130600,32280645,3280,3280,3280,3280,0
20250318,130500,32280645,3280,3280,3280,3280,0
20250318,130400,32280645,3280,3280,3280,3280,104
20250318,130300,31939525,3280,3280,3280,3280,0
20250318,130200,31939525,3280,3280,3280,3280,0
20250318,130100,31939525,3280,3280,3280,3280,0
20250318,130000,31939525,3280,3280,3280,3280,0
20250318,125900,31939525,3280,3280,3280,3280,0
20250318,125800,31939525,3280,3280,3280,3280,0
20250318,125700,31939525,3280,3280,3280,3280,0
20250318,125600,31939525,3280,3280,3280,3280,0
20250318,125500,31939525,3280,3280,3280,3280,0
20250318,125400,31939525,3280,3280,3280,3280,2
20250318,125300,31932965,3305,3305,3305,3305,0
20250318,125200,31932965,3305,3305,3305,3305,0
20250318,125100,31932965,3305,3305,3305,3305,0
20250318,125000,31932965,3305,3305,3305,3305,0
20250318,124900,31932965,3305,3305,3305,3305,0
20250318,124800,31932965,3305,3305,3305,3305,0
20250318,124700,31932965,3305,3305,3305,3305,0
20250318,124600,31932965,3305,3305,3305,3305,0
20250318,124500,31932965,3305,3305,3305,3305,0
20250318,124400,31932965,3305,3305,3305,3305,0
20250318,124300,31932965,3305,3305,3305,3305,0
20250318,124200,31932965,3305,3305,3305,3305,0
20250318,124100,31932965,3305,3305,3305,3305,0
20250318,124000,31932965,3305,3305,3305,3305,0
20250318,123900,31932965,3305,3305,3305,3305,0
20250318,123800,31932965,3305,3305,3305,3305,0
20250318,123700,31932965,3305,3305,3305,3305,0
20250318,123600,31932965,3305,3305,3305,3305,0
20250318,123500,31932965,3305,3305,3305,3305,0
20250318,123400,31932965,3305,3305,3305,3305,0
20250318,123300,31932965,3305,3305,3305,3305,0
20250318,123200,31932965,3305,3305,3305,3305,0
20250318,123100,31932965,3305,3305,3305,3305,0
20250318,123000,31932965,3305,3305,3305,3305,0
20250318,122900,31932965,3305,3305,3305,3305,0
20250318,122800,31932965,3305,3305,3305,3305,0
20250318,122700,31932965,3305,3305,3305,3305,0
20250318,122600,31932965,3305,3305,3305,3305,0
20250318,122500,31932965,3305,3305,3305,3305,0
20250318,122400,31932965,3305,3305,3305,3305,0
20250318,122300,31932965,3305,3305,3305,3305,0
20250318,122200,31932965,3305,3305,3305,3305,0
20250318,122100,31932965,3305,3305,3305,3305,5
20250318,122000,31916440,3320,3320,3320,3320,0
20250318,121900,31916440,3320,3320,3320,3320,0
20250318,121800,31916440,3320,3320,3320,3320,0
20250318,121700,31916440,3320,3320,3320,3320,0
20250318,121600,31916440,3320,3320,3320,3320,0
20250318,121500,31916440,3320,3320,3320,3320,0
20250318,121400,31916440,3320,3320,3320,3320,0
20250318,121300,31916440,3320,3320,3320,3320,0
20250318,121200,31916440,3320,3320,3320,3320,0
20250318,121100,31916440,3320,3320,3320,3320,0
20250318,121000,31916440,3320,3320,3320,3320,0
20250318,120900,31916440,3320,3320,3320,3320,0
20250318,120800,31916440,3320,3320,3320,3320,0
20250318,120700,31916440,3320,3320,3320,3320,0
20250318,120600,31916440,3320,3320,3320,3320,0
20250318,120500,31916440,3320,3320,3320,3320,0
20250318,120400,31916440,3320,3320,3320,3320,0
20250318,120300,31916440,3320,3320,3320,3320,0
20250318,120200,31916440,3320,3320,3320,3320,0
20250318,120100,31916440,3320,3320,3320,3320,0
20250318,120000,31916440,3320,3320,3320,3320,0
20250318,115900,31916440,3320,3320,3320,3320,0
20250318,115800,31916440,3320,3320,3320,3320,0
20250318,115700,31916440,3320,3295,3320,3295,200
20250318,115600,31254365,3295,3295,3295,3295,0
20250318,115500,31254365,3295,3295,3295,3295,0
20250318,115400,31254365,3295,3295,3295,3295,0
20250318,115300,31254365,3295,3295,3295,3295,0
20250318,115200,31254365,3295,3295,3295,3295,0
20250318,115100,31254365,3295,3295,3295,3295,0
20250318,115000,31254365,3295,3295,3295,3295,0
20250318,114900,31254365,3295,3295,3295,3295,0
20250318,114800,31254365,3295,3295,3295,3295,0
20250318,114700,31254365,3295,3295,3295,3295,0
20250318,114600,31254365,3295,3295,3295,3295,0
20250318,114500,31254365,3295,3295,3295,3295,0
20250318,114400,31254365,3295,3295,3295,3295,0
20250318,114300,31254365,3295,3295,3295,3295,0
20250318,114200,31254365,3295,3295,3295,3295,0
20250318,114100,31254365,3295,3295,3295,3295,0
20250318,114000,31254365,3295,3295,3295,3295,0
20250318,113900,31254365,3295,3295,3295,3295,61
20250318,113800,31053370,3295,3295,3295,3295,0
20250318,113700,31053370,3295,3295,3295,3295,0
20250318,113600,31053370,3295,3295,3295,3295,0
20250318,113500,31053370,3295,3295,3295,3295,0
20250318,113400,31053370,3295,3295,3295,3295,1
20250318,113300,31050075,3275,3275,3275,3275,0
20250318,113200,31050075,3275,3275,3275,3275,0
20250318,113100,31050075,3275,3275,3275,3275,0
20250318,113000,31050075,3275,3275,3275,3275,0
20250318,112900,31050075,3275,3275,3275,3275,0
20250318,112800,31050075,3275,3275,3275,3275,0
20250318,112700,31050075,3275,3275,3275,3275,0
20250318,112600,31050075,3275,3275,3275,3275,0
20250318,112500,31050075,3275,3280,3280,3275,400
20250318,112400,29740070,3295,3295,3295,3295,0
20250318,112300,29740070,3295,3295,3295,3295,0
20250318,112200,29740070,3295,3295,3295,3295,0
20250318,112100,29740070,3295,3295,3295,3295,5
20250318,112000,29723595,3295,3295,3295,3295,0
20250318,111900,29723595,3295,3295,3295,3295,0
20250318,111800,29723595,3295,3295,3295,3295,0
20250318,111700,29723595,3295,3295,3295,3295,0
20250318,111600,29723595,3295,3295,3295,3295,0
20250318,111500,29723595,3295,3295,3295,3295,0
20250318,111400,29723595,3295,3295,3295,3295,0
20250318,111300,29723595,3295,3295,3295,3295,0
20250318,111200,29723595,3295,3295,3295,3295,4
20250318,111100,29710415,3295,3295,3295,3295,0
20250318,111000,29710415,3295,3295,3295,3295,0
20250318,110900,29710415,3295,3295,3295,3295,0
20250318,110800,29710415,3295,3295,3295,3295,0
20250318,110700,29710415,3295,3295,3295,3295,0
20250318,110600,29710415,3295,3295,3295,3295,0
20250318,110500,29710415,3295,3295,3295,3295,101
20250318,110400,29377620,3275,3275,3275,3275,0
20250318,110300,29377620,3275,3280,3280,3275,1240
20250318,110200,25316360,3295,3295,3295,3295,1
20250318,110100,25313065,3280,3280,3280,3280,0
20250318,110000,25313065,3280,3280,3280,3280,0
20250318,105900,25313065,3280,3280,3280,3280,0
20250318,105800,25313065,3280,3280,3280,3280,0
20250318,105700,25313065,3280,3280,3280,3280,0
20250318,105600,25313065,3280,3280,3280,3280,0
20250318,105500,25313065,3280,3280,3280,3280,0
20250318,105400,25313065,3280,3280,3280,3280,0
20250318,105300,25313065,3280,3280,3280,3280,900
20250318,105200,22361065,3280,3280,3280,3280,0
20250318,105100,22361065,3280,3280,3280,3280,100
20250318,105000,22033065,3275,3275,3275,3275,0
20250318,104900,22033065,3275,3275,3275,3275,0
20250318,104800,22033065,3275,3275,3275,3275,762
20250318,104700,19537515,3280,3280,3280,3275,771
20250318,104600,17008800,3280,3280,3280,3280,2
20250318,104500,17002240,3280,3280,3280,3280,0
20250318,104400,17002240,3280,3280,3280,3280,0
20250318,104300,17002240,3280,3280,3280,3280,0
20250318,104200,17002240,3280,3280,3280,3280,0
20250318,104100,17002240,3280,3280,3280,3280,0
20250318,104000,17002240,3280,3280,3280,3280,0
20250318,103900,17002240,3280,3280,3280,3280,0
20250318,103800,17002240,3280,3280,3280,3280,0
20250318,103700,17002240,3280,3280,3280,3280,0
20250318,103600,17002240,3280,3280,3280,3280,0
20250318,103500,17002240,3280,3280,3280,3280,0
20250318,103400,17002240,3280,3280,3280,3280,0
20250318,103300,17002240,3280,3280,3280,3280,0
20250318,103200,17002240,3280,3280,3280,3280,0
20250318,103100,17002240,3280,3280,3280,3280,0
20250318,103000,17002240,3280,3280,3280,3280,0
20250318,102900,17002240,3280,3280,3280,3280,0
20250318,102800,17002240,3280,3280,3280,3280,0
20250318,102700,17002240,3280,3280,3280,3280,0
20250318,102600,17002240,3280,3280,3280,3280,0
20250318,102500,17002240,3280,3280,3280,3280,0
20250318,102400,17002240,3280,3280,3280,3280,0
20250318,102300,17002240,3280,3280,3280,3280,0
20250318,102200,17002240,3280,3280,3280,3280,0
20250318,102100,17002240,3280,3285,3285,3280,900
20250318,102000,14047190,3285,3285,3285,3285,0
20250318,101900,14047190,3285,3285,3285,3285,0
20250318,101800,14047190,3285,3285,3285,3285,0
20250318,101700,14047190,3285,3285,3285,3285,0
20250318,101600,14047190,3285,3285,3285,3285,90
20250318,101500,13751540,3285,3285,3285,3285,0
20250318,101400,13751540,3285,3285,3285,3285,0
20250318,101300,13751540,3285,3285,3285,3285,1
20250318,101200,13748255,3285,3285,3285,3285,15
20250318,101100,13698980,3285,3285,3285,3285,14
20250318,101000,13652990,3285,3285,3285,3285,5
20250318,100900,13636565,3285,3295,3295,3285,302
20250318,100800,12642995,3300,3300,3300,3300,0
20250318,100700,12642995,3300,3300,3300,3300,1
20250318,100600,12639695,3295,3295,3295,3295,0
20250318,100500,12639695,3295,3295,3295,3295,0
20250318,100400,12639695,3295,3295,3295,3295,0
20250318,100300,12639695,3295,3295,3295,3295,115
20250318,100200,12260770,3295,3295,3295,3295,11
20250318,100100,12224525,3300,3300,3300,3300,0
20250318,100000,12224525,3300,3300,3300,3300,0
20250318,095900,12224525,3300,3300,3300,3295,301
20250318,095800,11232110,3300,3340,3340,3300,323
20250318,095700,10162100,3345,3370,3370,3345,212
20250318,095600,9452160,3370,3370,3370,3370,0
20250318,095500,9452160,3370,3370,3370,3370,104
20250318,095400,9101680,3370,3370,3370,3370,10
20250318,095300,9067980,3375,3375,3375,3375,0
20250318,095200,9067980,3375,3375,3375,3375,0
20250318,095100,9067980,3375,3375,3375,3375,0
20250318,095000,9067980,3375,3375,3375,3375,4
20250318,094900,9054480,3370,3375,3375,3370,11
20250318,094800,9017360,3375,3375,3375,3375,70
20250318,094700,8781110,3375,3365,3375,3365,96
20250318,094600,8457915,3370,3370,3370,3370,3
20250318,094500,8447805,3370,3350,3370,3350,7
20250318,094400,8424255,3375,3375,3375,3375,0
20250318,094300,8424255,3375,3375,3375,3375,0
20250318,094200,8424255,3375,3375,3375,3375,0
20250318,094100,8424255,3375,3375,3375,3375,0
20250318,094000,8424255,3375,3375,3375,3375,302
20250318,093900,7405005,3395,3395,3395,3395,4
20250318,093800,7391425,3395,3395,3400,3395,6
20250318,093700,7371040,3400,3335,3400,3335,419
20250318,093600,5970150,3335,3335,3335,3335,2
20250318,093500,5963480,3330,3330,3330,3330,0
20250318,093400,5963480,3330,3330,3330,3330,0
20250318,093300,5963480,3330,3330,3330,3330,0
20250318,093200,5963480,3330,3325,3330,3325,97
20250318,093100,5640920,3330,3330,3330,3330,110
20250318,093000,5274620,3300,3300,3300,3300,13
20250318,092900,5231720,3300,3300,3300,3300,403
20250318,092800,3901820,3300,3295,3300,3295,25
20250318,092700,3819340,3300,3300,3300,3300,15
20250318,092600,3769840,3300,3300,3300,3300,0
20250318,092500,3769840,3300,3300,3300,3300,0
20250318,092400,3769840,3300,3300,3300,3300,0
20250318,092300,3769840,3300,3300,3300,3300,67
20250318,092200,3548740,3300,3300,3300,3300,0
20250318,092100,3548740,3300,3300,3300,3300,0
20250318,092000,3548740,3300,3300,3300,3300,0
20250318,091900,3548740,3300,3300,3300,3300,0
20250318,091800,3548740,3300,3295,3300,3295,262
20250318,091700,2684320,3285,3285,3285,3285,0
20250318,091600,2684320,3285,3285,3285,3285,70
20250318,091500,2454370,3280,3280,3280,3280,0
20250318,091400,2454370,3280,3280,3280,3280,0
20250318,091300,2454370,3280,3280,3280,3280,0
20250318,091200,2454370,3280,3280,3280,3280,0
20250318,091100,2454370,3280,3280,3280,3280,0
20250318,091000,2454370,3280,3280,3280,3280,210
20250318,090900,1765570,3295,3295,3295,3295,0
20250318,090800,1765570,3295,3295,3295,3295,0
20250318,090700,1765570,3295,3295,3295,3295,0
20250318,090600,1765570,3295,3290,3295,3290,522
20250318,090500,46080,3290,3290,3290,3290,0
20250318,090400,46080,3290,3290,3290,3290,0
20250318,090300,46080,3290,3290,3290,3290,0
20250318,090200,46080,3290,3290,3290,3290,0
20250318,090100,46080,3290,3290,3290,3290,0
20250318,090000,46080,3290,3295,3295,3290,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190600 40737885 3280 3280 3280 3280 307
3 20250318 190500 40737885 3280 3280 3280 3280 0
4 20250318 190400 40737885 3280 3280 3280 3280 0
5 20250318 190300 40737885 3280 3280 3280 3280 0
6 20250318 190200 40737885 3280 3280 3280 3280 0
7 20250318 190100 40737885 3280 3280 3280 3280 0
8 20250318 190000 40737885 3280 3280 3280 3280 0
9 20250318 185900 40737885 3280 3280 3280 3280 0
10 20250318 185800 40737885 3280 3280 3280 3280 0
11 20250318 185700 40737885 3280 3280 3280 3280 0
12 20250318 185600 40737885 3280 3280 3280 3280 0
13 20250318 185500 40737885 3280 3280 3280 3280 0
14 20250318 185400 40737885 3280 3280 3280 3280 0
15 20250318 185300 40737885 3280 3280 3280 3280 0
16 20250318 185200 40737885 3280 3280 3280 3280 0
17 20250318 185100 40737885 3280 3280 3280 3280 0
18 20250318 185000 40737885 3280 3280 3280 3280 0
19 20250318 184900 40737885 3280 3280 3280 3280 0
20 20250318 184800 40737885 3280 3280 3280 3280 0
21 20250318 184700 40737885 3280 3280 3280 3280 0
22 20250318 184600 40737885 3280 3280 3280 3280 0
23 20250318 184500 40737885 3280 3280 3280 3280 0
24 20250318 184400 40737885 3280 3280 3280 3280 0
25 20250318 184300 40737885 3280 3280 3280 3280 0
26 20250318 184200 40737885 3280 3280 3280 3280 0
27 20250318 184100 40737885 3280 3280 3280 3280 0
28 20250318 184000 40737885 3280 3280 3280 3280 0
29 20250318 183900 40737885 3280 3280 3280 3280 0
30 20250318 183800 40737885 3280 3280 3280 3280 0
31 20250318 183700 40737885 3280 3280 3280 3280 0
32 20250318 183600 40737885 3280 3280 3280 3280 307
33 20250318 183500 40737885 3280 3280 3280 3280 0
34 20250318 183400 40737885 3280 3280 3280 3280 0
35 20250318 183300 40737885 3280 3280 3280 3280 0
36 20250318 183200 40737885 3280 3280 3280 3280 0
37 20250318 183100 40737885 3280 3280 3280 3280 0
38 20250318 183000 40737885 3280 3280 3280 3280 0
39 20250318 182900 40737885 3280 3280 3280 3280 0
40 20250318 182800 40737885 3280 3280 3280 3280 0
41 20250318 182700 40737885 3280 3280 3280 3280 0
42 20250318 182600 40737885 3280 3280 3280 3280 0
43 20250318 182500 40737885 3280 3280 3280 3280 0
44 20250318 182400 40737885 3280 3280 3280 3280 0
45 20250318 182300 40737885 3280 3280 3280 3280 0
46 20250318 182200 40737885 3280 3280 3280 3280 0
47 20250318 182100 40737885 3280 3280 3280 3280 0
48 20250318 182000 40737885 3280 3280 3280 3280 0
49 20250318 181900 40737885 3280 3280 3280 3280 0
50 20250318 181800 40737885 3280 3280 3280 3280 0
51 20250318 181700 40737885 3280 3280 3280 3280 0
52 20250318 181600 40737885 3280 3280 3280 3280 0
53 20250318 181500 40737885 3280 3280 3280 3280 0
54 20250318 181400 40737885 3280 3280 3280 3280 0
55 20250318 181300 40737885 3280 3280 3280 3280 0
56 20250318 181200 40737885 3280 3280 3280 3280 0
57 20250318 181100 40737885 3280 3280 3280 3280 0
58 20250318 181000 40737885 3280 3280 3280 3280 0
59 20250318 180900 40737885 3280 3280 3280 3280 0
60 20250318 180800 40737885 3280 3280 3280 3280 0
61 20250318 180700 40737885 3280 3280 3280 3280 0
62 20250318 180600 40737885 3280 3280 3280 3280 307
63 20250318 180500 40737885 3280 3280 3280 3280 0
64 20250318 180400 40737885 3280 3280 3280 3280 0
65 20250318 180300 40737885 3280 3280 3280 3280 0
66 20250318 180200 40737885 3280 3280 3280 3280 0
67 20250318 180100 40737885 3280 3280 3280 3280 0
68 20250318 180000 40737885 3280 3280 3280 3280 0
69 20250318 175900 40737885 3280 3280 3280 3280 0
70 20250318 175800 40737885 3280 3280 3280 3280 0
71 20250318 175700 40737885 3280 3280 3280 3280 0
72 20250318 175600 40737885 3280 3280 3280 3280 0
73 20250318 175500 40737885 3280 3280 3280 3280 0
74 20250318 175400 40737885 3280 3280 3280 3280 0
75 20250318 175300 40737885 3280 3280 3280 3280 0
76 20250318 175200 40737885 3280 3280 3280 3280 0
77 20250318 175100 40737885 3280 3280 3280 3280 0
78 20250318 175000 40737885 3280 3280 3280 3280 0
79 20250318 174900 40737885 3280 3280 3280 3280 0
80 20250318 174800 40737885 3280 3280 3280 3280 0
81 20250318 174700 40737885 3280 3280 3280 3280 0
82 20250318 174600 40737885 3280 3280 3280 3280 0
83 20250318 174500 40737885 3280 3280 3280 3280 0
84 20250318 174400 40737885 3280 3280 3280 3280 0
85 20250318 174300 40737885 3280 3280 3280 3280 0
86 20250318 174200 40737885 3280 3280 3280 3280 0
87 20250318 174100 40737885 3280 3280 3280 3280 0
88 20250318 174000 40737885 3280 3280 3280 3280 0
89 20250318 173900 40737885 3280 3280 3280 3280 0
90 20250318 173800 40737885 3280 3280 3280 3280 0
91 20250318 173700 40737885 3280 3280 3280 3280 0
92 20250318 173600 40737885 3280 3280 3280 3280 307
93 20250318 173500 40737885 3280 3280 3280 3280 0
94 20250318 173400 40737885 3280 3280 3280 3280 0
95 20250318 173300 40737885 3280 3280 3280 3280 0
96 20250318 173200 40737885 3280 3280 3280 3280 0
97 20250318 173100 40737885 3280 3280 3280 3280 0
98 20250318 173000 40737885 3280 3280 3280 3280 0
99 20250318 172900 40737885 3280 3280 3280 3280 0
100 20250318 172800 40737885 3280 3280 3280 3280 0
101 20250318 172700 40737885 3280 3280 3280 3280 0
102 20250318 172600 40737885 3280 3280 3280 3280 0
103 20250318 172500 40737885 3280 3280 3280 3280 0
104 20250318 172400 40737885 3280 3280 3280 3280 0
105 20250318 172300 40737885 3280 3280 3280 3280 0
106 20250318 172200 40737885 3280 3280 3280 3280 0
107 20250318 172100 40737885 3280 3280 3280 3280 0
108 20250318 172000 40737885 3280 3280 3280 3280 0
109 20250318 171900 40737885 3280 3280 3280 3280 0
110 20250318 171800 40737885 3280 3280 3280 3280 0
111 20250318 171700 40737885 3280 3280 3280 3280 0
112 20250318 171600 40737885 3280 3280 3280 3280 0
113 20250318 171500 40737885 3280 3280 3280 3280 0
114 20250318 171400 40737885 3280 3280 3280 3280 0
115 20250318 171300 40737885 3280 3280 3280 3280 0
116 20250318 171200 40737885 3280 3280 3280 3280 0
117 20250318 171100 40737885 3280 3280 3280 3280 0
118 20250318 171000 40737885 3280 3280 3280 3280 0
119 20250318 170900 40737885 3280 3280 3280 3280 0
120 20250318 170800 40737885 3280 3280 3280 3280 0
121 20250318 170700 40737885 3280 3280 3280 3280 0
122 20250318 170600 40737885 3280 3280 3280 3280 307
123 20250318 170500 40737885 3280 3280 3280 3280 0
124 20250318 170400 40737885 3280 3280 3280 3280 0
125 20250318 170300 40737885 3280 3280 3280 3280 0
126 20250318 170200 40737885 3280 3280 3280 3280 0
127 20250318 170100 40737885 3280 3280 3280 3280 0
128 20250318 170000 40737885 3280 3280 3280 3280 0
129 20250318 165900 40737885 3280 3280 3280 3280 0
130 20250318 165800 40737885 3280 3280 3280 3280 0
131 20250318 165700 40737885 3280 3280 3280 3280 0
132 20250318 165600 40737885 3280 3280 3280 3280 0
133 20250318 165500 40737885 3280 3280 3280 3280 0
134 20250318 165400 40737885 3280 3280 3280 3280 0
135 20250318 165300 40737885 3280 3280 3280 3280 0
136 20250318 165200 40737885 3280 3280 3280 3280 0
137 20250318 165100 40737885 3280 3280 3280 3280 0
138 20250318 165000 40737885 3280 3280 3280 3280 0
139 20250318 164900 40737885 3280 3280 3280 3280 0
140 20250318 164800 40737885 3280 3280 3280 3280 0
141 20250318 164700 40737885 3280 3280 3280 3280 0
142 20250318 164600 40737885 3280 3280 3280 3280 0
143 20250318 164500 40737885 3280 3280 3280 3280 0
144 20250318 164400 40737885 3280 3280 3280 3280 0
145 20250318 164300 40737885 3280 3280 3280 3280 0
146 20250318 164200 40737885 3280 3280 3280 3280 0
147 20250318 164100 40737885 3280 3280 3280 3280 0
148 20250318 164000 40737885 3280 3280 3280 3280 0
149 20250318 163900 40737885 3280 3280 3280 3280 0
150 20250318 163800 40737885 3280 3280 3280 3280 0
151 20250318 163700 40737885 3280 3280 3280 3280 0
152 20250318 163600 40737885 3280 3280 3280 3280 307
153 20250318 163500 40737885 3280 3280 3280 3280 0
154 20250318 163400 40737885 3280 3280 3280 3280 0
155 20250318 163300 40737885 3280 3280 3280 3280 0
156 20250318 163200 40737885 3280 3280 3280 3280 0
157 20250318 163100 40737885 3280 3280 3280 3280 0
158 20250318 163000 40737885 3280 3280 3280 3280 0
159 20250318 162900 40737885 3280 3280 3280 3280 0
160 20250318 162800 40737885 3280 3280 3280 3280 0
161 20250318 162700 40737885 3280 3280 3280 3280 0
162 20250318 162600 40737885 3280 3280 3280 3280 0
163 20250318 162500 40737885 3280 3280 3280 3280 0
164 20250318 162400 40737885 3280 3280 3280 3280 0
165 20250318 162300 40737885 3280 3280 3280 3280 0
166 20250318 162200 40737885 3280 3280 3280 3280 0
167 20250318 162100 40737885 3280 3280 3280 3280 0
168 20250318 162000 40737885 3280 3280 3280 3280 0
169 20250318 161900 40737885 3280 3280 3280 3280 0
170 20250318 161800 40737885 3280 3280 3280 3280 0
171 20250318 161700 40737885 3280 3280 3280 3280 0
172 20250318 161600 40737885 3280 3280 3280 3280 0
173 20250318 161500 40737885 3280 3280 3280 3280 0
174 20250318 161400 40737885 3280 3280 3280 3280 0
175 20250318 161300 40737885 3280 3280 3280 3280 0
176 20250318 161200 40737885 3280 3280 3280 3280 0
177 20250318 161100 40737885 3280 3280 3280 3280 0
178 20250318 161000 40737885 3280 3280 3280 3280 0
179 20250318 160900 40737885 3280 3280 3280 3280 0
180 20250318 160800 40737885 3280 3280 3280 3280 0
181 20250318 160700 40737885 3280 3280 3280 3280 0
182 20250318 160600 40737885 3280 3280 3280 3280 307
183 20250318 160500 40737885 3280 3280 3280 3280 0
184 20250318 160400 40737885 3280 3280 3280 3280 0
185 20250318 160300 40737885 3280 3280 3280 3280 0
186 20250318 160200 40737885 3280 3280 3280 3280 0
187 20250318 160100 40737885 3280 3280 3280 3280 0
188 20250318 160000 40737885 3280 3280 3280 3280 0
189 20250318 155900 40737885 3280 3280 3280 3280 0
190 20250318 155800 40737885 3280 3280 3280 3280 0
191 20250318 155700 40737885 3280 3280 3280 3280 0
192 20250318 155600 40737885 3280 3280 3280 3280 0
193 20250318 155500 40737885 3280 3280 3280 3280 0
194 20250318 155400 40737885 3280 3280 3280 3280 0
195 20250318 155300 40737885 3280 3280 3280 3280 0
196 20250318 155200 40737885 3280 3280 3280 3280 0
197 20250318 155100 40737885 3280 3280 3280 3280 0
198 20250318 155000 40737885 3280 3280 3280 3280 0
199 20250318 154900 40737885 3280 3280 3280 3280 0
200 20250318 154800 40737885 3280 3280 3280 3280 0
201 20250318 154700 40737885 3280 3280 3280 3280 0
202 20250318 154600 40737885 3280 3280 3280 3280 0
203 20250318 154500 40737885 3280 3280 3280 3280 0
204 20250318 154400 40737885 3280 3280 3280 3280 0
205 20250318 154300 40737885 3280 3280 3280 3280 0
206 20250318 154200 40737885 3280 3280 3280 3280 0
207 20250318 154100 40737885 3280 3280 3280 3280 0
208 20250318 154000 40737885 3280 3280 3280 3280 0
209 20250318 153900 40737885 3280 3280 3280 3280 0
210 20250318 153800 40737885 3280 3280 3280 3280 0
211 20250318 153700 40737885 3280 3280 3280 3280 0
212 20250318 153600 40737885 3280 3280 3280 3280 307
213 20250318 153500 40737885 3280 3280 3280 3280 0
214 20250318 153400 40737885 3280 3280 3280 3280 0
215 20250318 153300 40737885 3280 3280 3280 3280 0
216 20250318 153200 40737885 3280 3280 3280 3280 0
217 20250318 153100 40737885 3280 3280 3280 3280 0
218 20250318 153000 40737885 3280 3280 3280 3280 307
219 20250318 152900 39730925 3295 3295 3295 3295 0
220 20250318 152800 39730925 3295 3295 3295 3295 0
221 20250318 152700 39730925 3295 3295 3295 3295 0
222 20250318 152600 39730925 3295 3295 3295 3295 0
223 20250318 152500 39730925 3295 3295 3295 3295 0
224 20250318 152400 39730925 3295 3295 3295 3295 0
225 20250318 152300 39730925 3295 3295 3295 3295 0
226 20250318 152200 39730925 3295 3295 3295 3295 0
227 20250318 152100 39730925 3295 3295 3295 3295 0
228 20250318 152000 39730925 3295 3295 3295 3295 0
229 20250318 151900 39730925 3295 3295 3295 3295 119
230 20250318 151800 39338820 3295 3295 3295 3295 56
231 20250318 151700 39154300 3300 3300 3300 3300 0
232 20250318 151600 39154300 3300 3300 3300 3300 0
233 20250318 151500 39154300 3300 3300 3300 3300 0
234 20250318 151400 39154300 3300 3300 3300 3300 0
235 20250318 151300 39154300 3300 3290 3300 3285 124
236 20250318 151200 38746930 3305 3305 3305 3305 0
237 20250318 151100 38746930 3305 3305 3305 3305 1
238 20250318 151000 38743625 3305 3305 3305 3305 0
239 20250318 150900 38743625 3305 3305 3305 3305 0
240 20250318 150800 38743625 3305 3305 3305 3305 0
241 20250318 150700 38743625 3305 3305 3305 3305 0
242 20250318 150600 38743625 3305 3305 3305 3305 0
243 20250318 150500 38743625 3305 3305 3305 3305 0
244 20250318 150400 38743625 3305 3305 3305 3305 0
245 20250318 150300 38743625 3305 3305 3305 3305 0
246 20250318 150200 38743625 3305 3305 3305 3305 0
247 20250318 150100 38743625 3305 3305 3305 3305 0
248 20250318 150000 38743625 3305 3305 3305 3305 0
249 20250318 145900 38743625 3305 3305 3305 3305 0
250 20250318 145800 38743625 3305 3305 3305 3305 0
251 20250318 145700 38743625 3305 3305 3305 3305 0
252 20250318 145600 38743625 3305 3305 3305 3305 0
253 20250318 145500 38743625 3305 3305 3305 3305 0
254 20250318 145400 38743625 3305 3305 3305 3305 0
255 20250318 145300 38743625 3305 3305 3305 3305 0
256 20250318 145200 38743625 3305 3305 3305 3305 0
257 20250318 145100 38743625 3305 3305 3305 3305 0
258 20250318 145000 38743625 3305 3305 3305 3305 0
259 20250318 144900 38743625 3305 3305 3305 3305 0
260 20250318 144800 38743625 3305 3305 3305 3305 0
261 20250318 144700 38743625 3305 3305 3305 3305 0
262 20250318 144600 38743625 3305 3305 3305 3305 0
263 20250318 144500 38743625 3305 3305 3305 3305 0
264 20250318 144400 38743625 3305 3305 3305 3305 0
265 20250318 144300 38743625 3305 3305 3305 3305 0
266 20250318 144200 38743625 3305 3305 3305 3305 0
267 20250318 144100 38743625 3305 3305 3305 3305 0
268 20250318 144000 38743625 3305 3305 3305 3305 0
269 20250318 143900 38743625 3305 3305 3305 3305 0
270 20250318 143800 38743625 3305 3305 3305 3305 0
271 20250318 143700 38743625 3305 3305 3305 3305 0
272 20250318 143600 38743625 3305 3305 3305 3305 0
273 20250318 143500 38743625 3305 3305 3305 3305 0
274 20250318 143400 38743625 3305 3305 3305 3305 0
275 20250318 143300 38743625 3305 3305 3305 3305 0
276 20250318 143200 38743625 3305 3305 3305 3305 0
277 20250318 143100 38743625 3305 3305 3305 3305 0
278 20250318 143000 38743625 3305 3305 3305 3305 0
279 20250318 142900 38743625 3305 3305 3305 3305 0
280 20250318 142800 38743625 3305 3305 3305 3305 0
281 20250318 142700 38743625 3305 3305 3305 3305 0
282 20250318 142600 38743625 3305 3305 3305 3305 0
283 20250318 142500 38743625 3305 3305 3305 3305 0
284 20250318 142400 38743625 3305 3305 3305 3305 0
285 20250318 142300 38743625 3305 3305 3305 3305 0
286 20250318 142200 38743625 3305 3305 3305 3305 0
287 20250318 142100 38743625 3305 3285 3305 3285 101
288 20250318 142000 38411820 3285 3285 3285 3285 770
289 20250318 141900 35882370 3285 3285 3285 3285 0
290 20250318 141800 35882370 3285 3285 3285 3285 0
291 20250318 141700 35882370 3285 3285 3285 3285 0
292 20250318 141600 35882370 3285 3285 3285 3285 0
293 20250318 141500 35882370 3285 3285 3285 3285 0
294 20250318 141400 35882370 3285 3285 3285 3285 0
295 20250318 141300 35882370 3285 3285 3285 3285 0
296 20250318 141200 35882370 3285 3285 3285 3285 0
297 20250318 141100 35882370 3285 3285 3285 3285 0
298 20250318 141000 35882370 3285 3285 3285 3285 0
299 20250318 140900 35882370 3285 3285 3285 3285 0
300 20250318 140800 35882370 3285 3285 3285 3280 185
301 20250318 140700 35275350 3285 3285 3285 3285 78
302 20250318 140600 35019120 3285 3285 3285 3285 100
303 20250318 140500 34690620 3285 3285 3285 3285 0
304 20250318 140400 34690620 3285 3285 3285 3285 0
305 20250318 140300 34690620 3285 3285 3285 3285 0
306 20250318 140200 34690620 3285 3285 3285 3285 0
307 20250318 140100 34690620 3285 3285 3285 3285 4
308 20250318 140000 34677480 3325 3325 3325 3325 0
309 20250318 135900 34677480 3325 3325 3325 3325 0
310 20250318 135800 34677480 3325 3325 3325 3325 0
311 20250318 135700 34677480 3325 3325 3325 3325 0
312 20250318 135600 34677480 3325 3325 3325 3325 0
313 20250318 135500 34677480 3325 3325 3325 3325 0
314 20250318 135400 34677480 3325 3325 3325 3325 0
315 20250318 135300 34677480 3325 3325 3325 3325 0
316 20250318 135200 34677480 3325 3325 3325 3325 0
317 20250318 135100 34677480 3325 3325 3325 3325 0
318 20250318 135000 34677480 3325 3325 3325 3325 0
319 20250318 134900 34677480 3325 3325 3325 3325 0
320 20250318 134800 34677480 3325 3325 3325 3325 0
321 20250318 134700 34677480 3325 3325 3325 3325 0
322 20250318 134600 34677480 3325 3325 3325 3325 0
323 20250318 134500 34677480 3325 3325 3325 3325 0
324 20250318 134400 34677480 3325 3325 3325 3325 0
325 20250318 134300 34677480 3325 3325 3325 3325 0
326 20250318 134200 34677480 3325 3325 3325 3325 0
327 20250318 134100 34677480 3325 3325 3325 3325 0
328 20250318 134000 34677480 3325 3325 3325 3325 0
329 20250318 133900 34677480 3325 3325 3325 3325 0
330 20250318 133800 34677480 3325 3325 3325 3325 0
331 20250318 133700 34677480 3325 3295 3325 3290 171
332 20250318 133600 34114805 3330 3330 3330 3330 0
333 20250318 133500 34114805 3330 3330 3330 3330 0
334 20250318 133400 34114805 3330 3330 3330 3330 0
335 20250318 133300 34114805 3330 3330 3330 3330 1
336 20250318 133200 34111475 3295 3295 3295 3295 0
337 20250318 133100 34111475 3295 3305 3305 3295 250
338 20250318 133000 33286980 3330 3330 3330 3330 0
339 20250318 132900 33286980 3330 3330 3330 3330 0
340 20250318 132800 33286980 3330 3330 3330 3330 0
341 20250318 132700 33286980 3330 3325 3330 3325 2
342 20250318 132600 33280325 3290 3290 3290 3290 0
343 20250318 132500 33280325 3290 3290 3290 3290 0
344 20250318 132400 33280325 3290 3290 3290 3290 0
345 20250318 132300 33280325 3290 3290 3290 3290 0
346 20250318 132200 33280325 3290 3290 3290 3290 0
347 20250318 132100 33280325 3290 3290 3290 3290 0
348 20250318 132000 33280325 3290 3290 3290 3290 0
349 20250318 131900 33280325 3290 3290 3290 3290 0
350 20250318 131800 33280325 3290 3290 3290 3290 0
351 20250318 131700 33280325 3290 3290 3290 3290 1
352 20250318 131600 33277035 3330 3330 3330 3330 1
353 20250318 131500 33273705 3320 3295 3320 3295 300
354 20250318 131400 32280645 3280 3280 3280 3280 0
355 20250318 131300 32280645 3280 3280 3280 3280 0
356 20250318 131200 32280645 3280 3280 3280 3280 0
357 20250318 131100 32280645 3280 3280 3280 3280 0
358 20250318 131000 32280645 3280 3280 3280 3280 0
359 20250318 130900 32280645 3280 3280 3280 3280 0
360 20250318 130800 32280645 3280 3280 3280 3280 0
361 20250318 130700 32280645 3280 3280 3280 3280 0
362 20250318 130600 32280645 3280 3280 3280 3280 0
363 20250318 130500 32280645 3280 3280 3280 3280 0
364 20250318 130400 32280645 3280 3280 3280 3280 104
365 20250318 130300 31939525 3280 3280 3280 3280 0
366 20250318 130200 31939525 3280 3280 3280 3280 0
367 20250318 130100 31939525 3280 3280 3280 3280 0
368 20250318 130000 31939525 3280 3280 3280 3280 0
369 20250318 125900 31939525 3280 3280 3280 3280 0
370 20250318 125800 31939525 3280 3280 3280 3280 0
371 20250318 125700 31939525 3280 3280 3280 3280 0
372 20250318 125600 31939525 3280 3280 3280 3280 0
373 20250318 125500 31939525 3280 3280 3280 3280 0
374 20250318 125400 31939525 3280 3280 3280 3280 2
375 20250318 125300 31932965 3305 3305 3305 3305 0
376 20250318 125200 31932965 3305 3305 3305 3305 0
377 20250318 125100 31932965 3305 3305 3305 3305 0
378 20250318 125000 31932965 3305 3305 3305 3305 0
379 20250318 124900 31932965 3305 3305 3305 3305 0
380 20250318 124800 31932965 3305 3305 3305 3305 0
381 20250318 124700 31932965 3305 3305 3305 3305 0
382 20250318 124600 31932965 3305 3305 3305 3305 0
383 20250318 124500 31932965 3305 3305 3305 3305 0
384 20250318 124400 31932965 3305 3305 3305 3305 0
385 20250318 124300 31932965 3305 3305 3305 3305 0
386 20250318 124200 31932965 3305 3305 3305 3305 0
387 20250318 124100 31932965 3305 3305 3305 3305 0
388 20250318 124000 31932965 3305 3305 3305 3305 0
389 20250318 123900 31932965 3305 3305 3305 3305 0
390 20250318 123800 31932965 3305 3305 3305 3305 0
391 20250318 123700 31932965 3305 3305 3305 3305 0
392 20250318 123600 31932965 3305 3305 3305 3305 0
393 20250318 123500 31932965 3305 3305 3305 3305 0
394 20250318 123400 31932965 3305 3305 3305 3305 0
395 20250318 123300 31932965 3305 3305 3305 3305 0
396 20250318 123200 31932965 3305 3305 3305 3305 0
397 20250318 123100 31932965 3305 3305 3305 3305 0
398 20250318 123000 31932965 3305 3305 3305 3305 0
399 20250318 122900 31932965 3305 3305 3305 3305 0
400 20250318 122800 31932965 3305 3305 3305 3305 0
401 20250318 122700 31932965 3305 3305 3305 3305 0
402 20250318 122600 31932965 3305 3305 3305 3305 0
403 20250318 122500 31932965 3305 3305 3305 3305 0
404 20250318 122400 31932965 3305 3305 3305 3305 0
405 20250318 122300 31932965 3305 3305 3305 3305 0
406 20250318 122200 31932965 3305 3305 3305 3305 0
407 20250318 122100 31932965 3305 3305 3305 3305 5
408 20250318 122000 31916440 3320 3320 3320 3320 0
409 20250318 121900 31916440 3320 3320 3320 3320 0
410 20250318 121800 31916440 3320 3320 3320 3320 0
411 20250318 121700 31916440 3320 3320 3320 3320 0
412 20250318 121600 31916440 3320 3320 3320 3320 0
413 20250318 121500 31916440 3320 3320 3320 3320 0
414 20250318 121400 31916440 3320 3320 3320 3320 0
415 20250318 121300 31916440 3320 3320 3320 3320 0
416 20250318 121200 31916440 3320 3320 3320 3320 0
417 20250318 121100 31916440 3320 3320 3320 3320 0
418 20250318 121000 31916440 3320 3320 3320 3320 0
419 20250318 120900 31916440 3320 3320 3320 3320 0
420 20250318 120800 31916440 3320 3320 3320 3320 0
421 20250318 120700 31916440 3320 3320 3320 3320 0
422 20250318 120600 31916440 3320 3320 3320 3320 0
423 20250318 120500 31916440 3320 3320 3320 3320 0
424 20250318 120400 31916440 3320 3320 3320 3320 0
425 20250318 120300 31916440 3320 3320 3320 3320 0
426 20250318 120200 31916440 3320 3320 3320 3320 0
427 20250318 120100 31916440 3320 3320 3320 3320 0
428 20250318 120000 31916440 3320 3320 3320 3320 0
429 20250318 115900 31916440 3320 3320 3320 3320 0
430 20250318 115800 31916440 3320 3320 3320 3320 0
431 20250318 115700 31916440 3320 3295 3320 3295 200
432 20250318 115600 31254365 3295 3295 3295 3295 0
433 20250318 115500 31254365 3295 3295 3295 3295 0
434 20250318 115400 31254365 3295 3295 3295 3295 0
435 20250318 115300 31254365 3295 3295 3295 3295 0
436 20250318 115200 31254365 3295 3295 3295 3295 0
437 20250318 115100 31254365 3295 3295 3295 3295 0
438 20250318 115000 31254365 3295 3295 3295 3295 0
439 20250318 114900 31254365 3295 3295 3295 3295 0
440 20250318 114800 31254365 3295 3295 3295 3295 0
441 20250318 114700 31254365 3295 3295 3295 3295 0
442 20250318 114600 31254365 3295 3295 3295 3295 0
443 20250318 114500 31254365 3295 3295 3295 3295 0
444 20250318 114400 31254365 3295 3295 3295 3295 0
445 20250318 114300 31254365 3295 3295 3295 3295 0
446 20250318 114200 31254365 3295 3295 3295 3295 0
447 20250318 114100 31254365 3295 3295 3295 3295 0
448 20250318 114000 31254365 3295 3295 3295 3295 0
449 20250318 113900 31254365 3295 3295 3295 3295 61
450 20250318 113800 31053370 3295 3295 3295 3295 0
451 20250318 113700 31053370 3295 3295 3295 3295 0
452 20250318 113600 31053370 3295 3295 3295 3295 0
453 20250318 113500 31053370 3295 3295 3295 3295 0
454 20250318 113400 31053370 3295 3295 3295 3295 1
455 20250318 113300 31050075 3275 3275 3275 3275 0
456 20250318 113200 31050075 3275 3275 3275 3275 0
457 20250318 113100 31050075 3275 3275 3275 3275 0
458 20250318 113000 31050075 3275 3275 3275 3275 0
459 20250318 112900 31050075 3275 3275 3275 3275 0
460 20250318 112800 31050075 3275 3275 3275 3275 0
461 20250318 112700 31050075 3275 3275 3275 3275 0
462 20250318 112600 31050075 3275 3275 3275 3275 0
463 20250318 112500 31050075 3275 3280 3280 3275 400
464 20250318 112400 29740070 3295 3295 3295 3295 0
465 20250318 112300 29740070 3295 3295 3295 3295 0
466 20250318 112200 29740070 3295 3295 3295 3295 0
467 20250318 112100 29740070 3295 3295 3295 3295 5
468 20250318 112000 29723595 3295 3295 3295 3295 0
469 20250318 111900 29723595 3295 3295 3295 3295 0
470 20250318 111800 29723595 3295 3295 3295 3295 0
471 20250318 111700 29723595 3295 3295 3295 3295 0
472 20250318 111600 29723595 3295 3295 3295 3295 0
473 20250318 111500 29723595 3295 3295 3295 3295 0
474 20250318 111400 29723595 3295 3295 3295 3295 0
475 20250318 111300 29723595 3295 3295 3295 3295 0
476 20250318 111200 29723595 3295 3295 3295 3295 4
477 20250318 111100 29710415 3295 3295 3295 3295 0
478 20250318 111000 29710415 3295 3295 3295 3295 0
479 20250318 110900 29710415 3295 3295 3295 3295 0
480 20250318 110800 29710415 3295 3295 3295 3295 0
481 20250318 110700 29710415 3295 3295 3295 3295 0
482 20250318 110600 29710415 3295 3295 3295 3295 0
483 20250318 110500 29710415 3295 3295 3295 3295 101
484 20250318 110400 29377620 3275 3275 3275 3275 0
485 20250318 110300 29377620 3275 3280 3280 3275 1240
486 20250318 110200 25316360 3295 3295 3295 3295 1
487 20250318 110100 25313065 3280 3280 3280 3280 0
488 20250318 110000 25313065 3280 3280 3280 3280 0
489 20250318 105900 25313065 3280 3280 3280 3280 0
490 20250318 105800 25313065 3280 3280 3280 3280 0
491 20250318 105700 25313065 3280 3280 3280 3280 0
492 20250318 105600 25313065 3280 3280 3280 3280 0
493 20250318 105500 25313065 3280 3280 3280 3280 0
494 20250318 105400 25313065 3280 3280 3280 3280 0
495 20250318 105300 25313065 3280 3280 3280 3280 900
496 20250318 105200 22361065 3280 3280 3280 3280 0
497 20250318 105100 22361065 3280 3280 3280 3280 100
498 20250318 105000 22033065 3275 3275 3275 3275 0
499 20250318 104900 22033065 3275 3275 3275 3275 0
500 20250318 104800 22033065 3275 3275 3275 3275 762
501 20250318 104700 19537515 3280 3280 3280 3275 771
502 20250318 104600 17008800 3280 3280 3280 3280 2
503 20250318 104500 17002240 3280 3280 3280 3280 0
504 20250318 104400 17002240 3280 3280 3280 3280 0
505 20250318 104300 17002240 3280 3280 3280 3280 0
506 20250318 104200 17002240 3280 3280 3280 3280 0
507 20250318 104100 17002240 3280 3280 3280 3280 0
508 20250318 104000 17002240 3280 3280 3280 3280 0
509 20250318 103900 17002240 3280 3280 3280 3280 0
510 20250318 103800 17002240 3280 3280 3280 3280 0
511 20250318 103700 17002240 3280 3280 3280 3280 0
512 20250318 103600 17002240 3280 3280 3280 3280 0
513 20250318 103500 17002240 3280 3280 3280 3280 0
514 20250318 103400 17002240 3280 3280 3280 3280 0
515 20250318 103300 17002240 3280 3280 3280 3280 0
516 20250318 103200 17002240 3280 3280 3280 3280 0
517 20250318 103100 17002240 3280 3280 3280 3280 0
518 20250318 103000 17002240 3280 3280 3280 3280 0
519 20250318 102900 17002240 3280 3280 3280 3280 0
520 20250318 102800 17002240 3280 3280 3280 3280 0
521 20250318 102700 17002240 3280 3280 3280 3280 0
522 20250318 102600 17002240 3280 3280 3280 3280 0
523 20250318 102500 17002240 3280 3280 3280 3280 0
524 20250318 102400 17002240 3280 3280 3280 3280 0
525 20250318 102300 17002240 3280 3280 3280 3280 0
526 20250318 102200 17002240 3280 3280 3280 3280 0
527 20250318 102100 17002240 3280 3285 3285 3280 900
528 20250318 102000 14047190 3285 3285 3285 3285 0
529 20250318 101900 14047190 3285 3285 3285 3285 0
530 20250318 101800 14047190 3285 3285 3285 3285 0
531 20250318 101700 14047190 3285 3285 3285 3285 0
532 20250318 101600 14047190 3285 3285 3285 3285 90
533 20250318 101500 13751540 3285 3285 3285 3285 0
534 20250318 101400 13751540 3285 3285 3285 3285 0
535 20250318 101300 13751540 3285 3285 3285 3285 1
536 20250318 101200 13748255 3285 3285 3285 3285 15
537 20250318 101100 13698980 3285 3285 3285 3285 14
538 20250318 101000 13652990 3285 3285 3285 3285 5
539 20250318 100900 13636565 3285 3295 3295 3285 302
540 20250318 100800 12642995 3300 3300 3300 3300 0
541 20250318 100700 12642995 3300 3300 3300 3300 1
542 20250318 100600 12639695 3295 3295 3295 3295 0
543 20250318 100500 12639695 3295 3295 3295 3295 0
544 20250318 100400 12639695 3295 3295 3295 3295 0
545 20250318 100300 12639695 3295 3295 3295 3295 115
546 20250318 100200 12260770 3295 3295 3295 3295 11
547 20250318 100100 12224525 3300 3300 3300 3300 0
548 20250318 100000 12224525 3300 3300 3300 3300 0
549 20250318 095900 12224525 3300 3300 3300 3295 301
550 20250318 095800 11232110 3300 3340 3340 3300 323
551 20250318 095700 10162100 3345 3370 3370 3345 212
552 20250318 095600 9452160 3370 3370 3370 3370 0
553 20250318 095500 9452160 3370 3370 3370 3370 104
554 20250318 095400 9101680 3370 3370 3370 3370 10
555 20250318 095300 9067980 3375 3375 3375 3375 0
556 20250318 095200 9067980 3375 3375 3375 3375 0
557 20250318 095100 9067980 3375 3375 3375 3375 0
558 20250318 095000 9067980 3375 3375 3375 3375 4
559 20250318 094900 9054480 3370 3375 3375 3370 11
560 20250318 094800 9017360 3375 3375 3375 3375 70
561 20250318 094700 8781110 3375 3365 3375 3365 96
562 20250318 094600 8457915 3370 3370 3370 3370 3
563 20250318 094500 8447805 3370 3350 3370 3350 7
564 20250318 094400 8424255 3375 3375 3375 3375 0
565 20250318 094300 8424255 3375 3375 3375 3375 0
566 20250318 094200 8424255 3375 3375 3375 3375 0
567 20250318 094100 8424255 3375 3375 3375 3375 0
568 20250318 094000 8424255 3375 3375 3375 3375 302
569 20250318 093900 7405005 3395 3395 3395 3395 4
570 20250318 093800 7391425 3395 3395 3400 3395 6
571 20250318 093700 7371040 3400 3335 3400 3335 419
572 20250318 093600 5970150 3335 3335 3335 3335 2
573 20250318 093500 5963480 3330 3330 3330 3330 0
574 20250318 093400 5963480 3330 3330 3330 3330 0
575 20250318 093300 5963480 3330 3330 3330 3330 0
576 20250318 093200 5963480 3330 3325 3330 3325 97
577 20250318 093100 5640920 3330 3330 3330 3330 110
578 20250318 093000 5274620 3300 3300 3300 3300 13
579 20250318 092900 5231720 3300 3300 3300 3300 403
580 20250318 092800 3901820 3300 3295 3300 3295 25
581 20250318 092700 3819340 3300 3300 3300 3300 15
582 20250318 092600 3769840 3300 3300 3300 3300 0
583 20250318 092500 3769840 3300 3300 3300 3300 0
584 20250318 092400 3769840 3300 3300 3300 3300 0
585 20250318 092300 3769840 3300 3300 3300 3300 67
586 20250318 092200 3548740 3300 3300 3300 3300 0
587 20250318 092100 3548740 3300 3300 3300 3300 0
588 20250318 092000 3548740 3300 3300 3300 3300 0
589 20250318 091900 3548740 3300 3300 3300 3300 0
590 20250318 091800 3548740 3300 3295 3300 3295 262
591 20250318 091700 2684320 3285 3285 3285 3285 0
592 20250318 091600 2684320 3285 3285 3285 3285 70
593 20250318 091500 2454370 3280 3280 3280 3280 0
594 20250318 091400 2454370 3280 3280 3280 3280 0
595 20250318 091300 2454370 3280 3280 3280 3280 0
596 20250318 091200 2454370 3280 3280 3280 3280 0
597 20250318 091100 2454370 3280 3280 3280 3280 0
598 20250318 091000 2454370 3280 3280 3280 3280 210
599 20250318 090900 1765570 3295 3295 3295 3295 0
600 20250318 090800 1765570 3295 3295 3295 3295 0
601 20250318 090700 1765570 3295 3295 3295 3295 0
602 20250318 090600 1765570 3295 3290 3295 3290 522
603 20250318 090500 46080 3290 3290 3290 3290 0
604 20250318 090400 46080 3290 3290 3290 3290 0
605 20250318 090300 46080 3290 3290 3290 3290 0
606 20250318 090200 46080 3290 3290 3290 3290 0
607 20250318 090100 46080 3290 3290 3290 3290 0
608 20250318 090000 46080 3290 3295 3295 3290 14

1
018680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11659319,0,38359159510,0.00
20250313,0,11659319,0,38592345890,0.00
20250312,0,11659319,0,38825532270,0.00
20250311,0,11659319,0,38767235675,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11659319 0 38359159510 0.00
3 20250313 0 11659319 0 38592345890 0.00
4 20250312 0 11659319 0 38825532270 0.00
5 20250311 0 11659319 0 38767235675 0.00