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

609
019540/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190700,109651715,3935,3935,3935,3935,985
20250318,190600,109651715,3935,3935,3935,3935,0
20250318,190500,109651715,3935,3935,3935,3935,0
20250318,190400,109651715,3935,3935,3935,3935,0
20250318,190300,109651715,3935,3935,3935,3935,0
20250318,190200,109651715,3935,3935,3935,3935,0
20250318,190100,109651715,3935,3935,3935,3935,0
20250318,190000,109651715,3935,3935,3935,3935,0
20250318,185900,109651715,3935,3935,3935,3935,0
20250318,185800,109651715,3935,3935,3935,3935,0
20250318,185700,109651715,3935,3935,3935,3935,0
20250318,185600,109651715,3935,3935,3935,3935,0
20250318,185500,109651715,3935,3935,3935,3935,0
20250318,185400,109651715,3935,3935,3935,3935,0
20250318,185300,109651715,3935,3935,3935,3935,0
20250318,185200,109651715,3935,3935,3935,3935,0
20250318,185100,109651715,3935,3935,3935,3935,0
20250318,185000,109651715,3935,3935,3935,3935,0
20250318,184900,109651715,3935,3935,3935,3935,0
20250318,184800,109651715,3935,3935,3935,3935,0
20250318,184700,109651715,3935,3935,3935,3935,0
20250318,184600,109651715,3935,3935,3935,3935,0
20250318,184500,109651715,3935,3935,3935,3935,0
20250318,184400,109651715,3935,3935,3935,3935,0
20250318,184300,109651715,3935,3935,3935,3935,0
20250318,184200,109651715,3935,3935,3935,3935,0
20250318,184100,109651715,3935,3935,3935,3935,0
20250318,184000,109651715,3935,3935,3935,3935,0
20250318,183900,109651715,3935,3935,3935,3935,0
20250318,183800,109651715,3935,3935,3935,3935,0
20250318,183700,109651715,3935,3935,3935,3935,985
20250318,183600,109651715,3935,3935,3935,3935,0
20250318,183500,109651715,3935,3935,3935,3935,0
20250318,183400,109651715,3935,3935,3935,3935,0
20250318,183300,109651715,3935,3935,3935,3935,0
20250318,183200,109651715,3935,3935,3935,3935,0
20250318,183100,109651715,3935,3935,3935,3935,0
20250318,183000,109651715,3935,3935,3935,3935,0
20250318,182900,109651715,3935,3935,3935,3935,0
20250318,182800,109651715,3935,3935,3935,3935,0
20250318,182700,109651715,3935,3935,3935,3935,0
20250318,182600,109651715,3935,3935,3935,3935,0
20250318,182500,109651715,3935,3935,3935,3935,0
20250318,182400,109651715,3935,3935,3935,3935,0
20250318,182300,109651715,3935,3935,3935,3935,0
20250318,182200,109651715,3935,3935,3935,3935,0
20250318,182100,109651715,3935,3935,3935,3935,0
20250318,182000,109651715,3935,3935,3935,3935,0
20250318,181900,109651715,3935,3935,3935,3935,0
20250318,181800,109651715,3935,3935,3935,3935,0
20250318,181700,109651715,3935,3935,3935,3935,0
20250318,181600,109651715,3935,3935,3935,3935,0
20250318,181500,109651715,3935,3935,3935,3935,0
20250318,181400,109651715,3935,3935,3935,3935,0
20250318,181300,109651715,3935,3935,3935,3935,0
20250318,181200,109651715,3935,3935,3935,3935,0
20250318,181100,109651715,3935,3935,3935,3935,0
20250318,181000,109651715,3935,3935,3935,3935,0
20250318,180900,109651715,3935,3935,3935,3935,0
20250318,180800,109651715,3935,3935,3935,3935,0
20250318,180700,109651715,3935,3935,3935,3935,985
20250318,180600,109651715,3935,3935,3935,3935,0
20250318,180500,109651715,3935,3935,3935,3935,0
20250318,180400,109651715,3935,3935,3935,3935,0
20250318,180300,109651715,3935,3935,3935,3935,0
20250318,180200,109651715,3935,3935,3935,3935,0
20250318,180100,109651715,3935,3935,3935,3935,0
20250318,180000,109651715,3935,3935,3935,3935,0
20250318,175900,109651715,3935,3935,3935,3935,0
20250318,175800,109651715,3935,3935,3935,3935,0
20250318,175700,109651715,3935,3935,3935,3935,0
20250318,175600,109651715,3935,3935,3935,3935,0
20250318,175500,109651715,3935,3935,3935,3935,0
20250318,175400,109651715,3935,3935,3935,3935,0
20250318,175300,109651715,3935,3935,3935,3935,0
20250318,175200,109651715,3935,3935,3935,3935,0
20250318,175100,109651715,3935,3935,3935,3935,0
20250318,175000,109651715,3935,3935,3935,3935,0
20250318,174900,109651715,3935,3935,3935,3935,0
20250318,174800,109651715,3935,3935,3935,3935,0
20250318,174700,109651715,3935,3935,3935,3935,0
20250318,174600,109651715,3935,3935,3935,3935,0
20250318,174500,109651715,3935,3935,3935,3935,0
20250318,174400,109651715,3935,3935,3935,3935,0
20250318,174300,109651715,3935,3935,3935,3935,0
20250318,174200,109651715,3935,3935,3935,3935,0
20250318,174100,109651715,3935,3935,3935,3935,0
20250318,174000,109651715,3935,3935,3935,3935,0
20250318,173900,109651715,3935,3935,3935,3935,0
20250318,173800,109651715,3935,3935,3935,3935,0
20250318,173700,109651715,3935,3935,3935,3935,985
20250318,173600,109651715,3935,3935,3935,3935,0
20250318,173500,109651715,3935,3935,3935,3935,0
20250318,173400,109651715,3935,3935,3935,3935,0
20250318,173300,109651715,3935,3935,3935,3935,0
20250318,173200,109651715,3935,3935,3935,3935,0
20250318,173100,109651715,3935,3935,3935,3935,0
20250318,173000,109651715,3935,3935,3935,3935,0
20250318,172900,109651715,3935,3935,3935,3935,0
20250318,172800,109651715,3935,3935,3935,3935,0
20250318,172700,109651715,3935,3935,3935,3935,0
20250318,172600,109651715,3935,3935,3935,3935,0
20250318,172500,109651715,3935,3935,3935,3935,0
20250318,172400,109651715,3935,3935,3935,3935,0
20250318,172300,109651715,3935,3935,3935,3935,0
20250318,172200,109651715,3935,3935,3935,3935,0
20250318,172100,109651715,3935,3935,3935,3935,0
20250318,172000,109651715,3935,3935,3935,3935,0
20250318,171900,109651715,3935,3935,3935,3935,0
20250318,171800,109651715,3935,3935,3935,3935,0
20250318,171700,109651715,3935,3935,3935,3935,0
20250318,171600,109651715,3935,3935,3935,3935,0
20250318,171500,109651715,3935,3935,3935,3935,0
20250318,171400,109651715,3935,3935,3935,3935,0
20250318,171300,109651715,3935,3935,3935,3935,0
20250318,171200,109651715,3935,3935,3935,3935,0
20250318,171100,109651715,3935,3935,3935,3935,0
20250318,171000,109651715,3935,3935,3935,3935,0
20250318,170900,109651715,3935,3935,3935,3935,0
20250318,170800,109651715,3935,3935,3935,3935,0
20250318,170700,109651715,3935,3935,3935,3935,985
20250318,170600,109651715,3935,3935,3935,3935,0
20250318,170500,109651715,3935,3935,3935,3935,0
20250318,170400,109651715,3935,3935,3935,3935,0
20250318,170300,109651715,3935,3935,3935,3935,0
20250318,170200,109651715,3935,3935,3935,3935,0
20250318,170100,109651715,3935,3935,3935,3935,0
20250318,170000,109651715,3935,3935,3935,3935,0
20250318,165900,109651715,3935,3935,3935,3935,0
20250318,165800,109651715,3935,3935,3935,3935,0
20250318,165700,109651715,3935,3935,3935,3935,0
20250318,165600,109651715,3935,3935,3935,3935,0
20250318,165500,109651715,3935,3935,3935,3935,0
20250318,165400,109651715,3935,3935,3935,3935,0
20250318,165300,109651715,3935,3935,3935,3935,0
20250318,165200,109651715,3935,3935,3935,3935,0
20250318,165100,109651715,3935,3935,3935,3935,0
20250318,165000,109651715,3935,3935,3935,3935,0
20250318,164900,109651715,3935,3935,3935,3935,0
20250318,164800,109651715,3935,3935,3935,3935,0
20250318,164700,109651715,3935,3935,3935,3935,0
20250318,164600,109651715,3935,3935,3935,3935,0
20250318,164500,109651715,3935,3935,3935,3935,0
20250318,164400,109651715,3935,3935,3935,3935,0
20250318,164300,109651715,3935,3935,3935,3935,0
20250318,164200,109651715,3935,3935,3935,3935,0
20250318,164100,109651715,3935,3935,3935,3935,0
20250318,164000,109651715,3935,3935,3935,3935,0
20250318,163900,109651715,3935,3935,3935,3935,0
20250318,163800,109651715,3935,3935,3935,3935,0
20250318,163700,109651715,3935,3935,3935,3935,985
20250318,163600,109651715,3935,3935,3935,3935,0
20250318,163500,109651715,3935,3935,3935,3935,0
20250318,163400,109651715,3935,3935,3935,3935,0
20250318,163300,109651715,3935,3935,3935,3935,0
20250318,163200,109651715,3935,3935,3935,3935,0
20250318,163100,109651715,3935,3935,3935,3935,0
20250318,163000,109651715,3935,3935,3935,3935,0
20250318,162900,109651715,3935,3935,3935,3935,0
20250318,162800,109651715,3935,3935,3935,3935,0
20250318,162700,109651715,3935,3935,3935,3935,0
20250318,162600,109651715,3935,3935,3935,3935,0
20250318,162500,109651715,3935,3935,3935,3935,0
20250318,162400,109651715,3935,3935,3935,3935,0
20250318,162300,109651715,3935,3935,3935,3935,0
20250318,162200,109651715,3935,3935,3935,3935,0
20250318,162100,109651715,3935,3935,3935,3935,0
20250318,162000,109651715,3935,3935,3935,3935,0
20250318,161900,109651715,3935,3935,3935,3935,0
20250318,161800,109651715,3935,3935,3935,3935,0
20250318,161700,109651715,3935,3935,3935,3935,0
20250318,161600,109651715,3935,3935,3935,3935,0
20250318,161500,109651715,3935,3935,3935,3935,0
20250318,161400,109651715,3935,3935,3935,3935,0
20250318,161300,109651715,3935,3935,3935,3935,0
20250318,161200,109651715,3935,3935,3935,3935,0
20250318,161100,109651715,3935,3935,3935,3935,0
20250318,161000,109651715,3935,3935,3935,3935,0
20250318,160900,109651715,3935,3935,3935,3935,0
20250318,160800,109651715,3935,3935,3935,3935,0
20250318,160700,109651715,3935,3935,3935,3935,985
20250318,160600,109651715,3935,3935,3935,3935,0
20250318,160500,109651715,3935,3935,3935,3935,0
20250318,160400,109651715,3935,3935,3935,3935,0
20250318,160300,109651715,3935,3935,3935,3935,0
20250318,160200,109651715,3935,3935,3935,3935,0
20250318,160100,109651715,3935,3935,3935,3935,0
20250318,160000,109651715,3935,3935,3935,3935,0
20250318,155900,109651715,3935,3935,3935,3935,0
20250318,155800,109651715,3935,3935,3935,3935,0
20250318,155700,109651715,3935,3935,3935,3935,0
20250318,155600,109651715,3935,3935,3935,3935,0
20250318,155500,109651715,3935,3935,3935,3935,0
20250318,155400,109651715,3935,3935,3935,3935,0
20250318,155300,109651715,3935,3935,3935,3935,0
20250318,155200,109651715,3935,3935,3935,3935,0
20250318,155100,109651715,3935,3935,3935,3935,0
20250318,155000,109651715,3935,3935,3935,3935,0
20250318,154900,109651715,3935,3935,3935,3935,0
20250318,154800,109651715,3935,3935,3935,3935,0
20250318,154700,109651715,3935,3935,3935,3935,0
20250318,154600,109651715,3935,3935,3935,3935,0
20250318,154500,109651715,3935,3935,3935,3935,0
20250318,154400,109651715,3935,3935,3935,3935,0
20250318,154300,109651715,3935,3935,3935,3935,0
20250318,154200,109651715,3935,3935,3935,3935,0
20250318,154100,109651715,3935,3935,3935,3935,0
20250318,154000,109651715,3935,3935,3935,3935,0
20250318,153900,109651715,3935,3935,3935,3935,0
20250318,153800,109651715,3935,3935,3935,3935,0
20250318,153700,109651715,3935,3935,3935,3935,985
20250318,153600,109651715,3935,3935,3935,3935,0
20250318,153500,109651715,3935,3935,3935,3935,0
20250318,153400,109651715,3935,3935,3935,3935,0
20250318,153300,109651715,3935,3935,3935,3935,0
20250318,153200,109651715,3935,3935,3935,3935,0
20250318,153100,109651715,3935,3935,3935,3935,0
20250318,153000,109651715,3935,3935,3935,3935,985
20250318,152900,105775740,3950,3950,3950,3950,0
20250318,152800,105775740,3950,3950,3950,3950,0
20250318,152700,105775740,3950,3950,3950,3950,0
20250318,152600,105775740,3950,3950,3950,3950,0
20250318,152500,105775740,3950,3950,3950,3950,0
20250318,152400,105775740,3950,3950,3950,3950,0
20250318,152300,105775740,3950,3950,3950,3950,0
20250318,152200,105775740,3950,3950,3950,3950,0
20250318,152100,105775740,3950,3950,3950,3950,0
20250318,152000,105775740,3950,3950,3950,3950,0
20250318,151900,105775740,3950,3950,3950,3950,126
20250318,151800,105278040,3950,3950,3950,3950,191
20250318,151700,104523590,3945,3945,3945,3945,10
20250318,151600,104484140,3945,3945,3945,3945,40
20250318,151500,104326340,3940,3940,3940,3940,0
20250318,151400,104326340,3940,3940,3940,3940,0
20250318,151300,104326340,3940,3935,3940,3935,850
20250318,151200,100978340,3935,3935,3935,3935,0
20250318,151100,100978340,3935,3935,3935,3935,0
20250318,151000,100978340,3935,3935,3935,3935,0
20250318,150900,100978340,3935,3935,3935,3935,0
20250318,150800,100978340,3935,3935,3935,3935,0
20250318,150700,100978340,3935,3935,3935,3935,20
20250318,150600,100899640,3925,3925,3925,3925,0
20250318,150500,100899640,3925,3925,3925,3925,0
20250318,150400,100899640,3925,3925,3925,3925,0
20250318,150300,100899640,3925,3950,3950,3925,47
20250318,150200,100714165,3945,3945,3945,3945,431
20250318,150100,99013870,3945,3940,3945,3940,17
20250318,150000,98946815,3920,3920,3920,3920,0
20250318,145900,98946815,3920,3915,3920,3915,3
20250318,145800,98935060,3940,3940,3940,3940,0
20250318,145700,98935060,3940,3940,3940,3940,20
20250318,145600,98856260,3940,3940,3940,3940,0
20250318,145500,98856260,3940,3940,3940,3940,0
20250318,145400,98856260,3940,3930,3940,3930,767
20250318,145300,95841645,3920,3925,3925,3920,82
20250318,145200,95519805,3930,3930,3930,3930,0
20250318,145100,95519805,3930,3930,3930,3930,0
20250318,145000,95519805,3930,3930,3930,3930,6
20250318,144900,95496225,3925,3920,3925,3920,1022
20250318,144800,91484880,3920,3920,3920,3920,0
20250318,144700,91484880,3920,3920,3920,3920,0
20250318,144600,91484880,3920,3920,3920,3920,8
20250318,144500,91453520,3920,3920,3920,3920,0
20250318,144400,91453520,3920,3915,3920,3915,515
20250318,144300,89434745,3915,3915,3915,3915,0
20250318,144200,89434745,3915,3915,3915,3915,0
20250318,144100,89434745,3915,3915,3915,3915,0
20250318,144000,89434745,3915,3910,3915,3910,683
20250318,143900,86764145,3910,3910,3910,3910,25
20250318,143800,86666395,3910,3910,3910,3910,0
20250318,143700,86666395,3910,3910,3910,3910,0
20250318,143600,86666395,3910,3910,3910,3910,0
20250318,143500,86666395,3910,3910,3910,3910,0
20250318,143400,86666395,3910,3910,3910,3910,0
20250318,143300,86666395,3910,3910,3910,3910,6
20250318,143200,86642935,3915,3915,3915,3915,0
20250318,143100,86642935,3915,3915,3915,3915,0
20250318,143000,86642935,3915,3915,3915,3915,0
20250318,142900,86642935,3915,3915,3915,3915,0
20250318,142800,86642935,3915,3915,3915,3915,0
20250318,142700,86642935,3915,3915,3915,3915,0
20250318,142600,86642935,3915,3915,3915,3915,0
20250318,142500,86642935,3915,3915,3915,3915,1
20250318,142400,86639020,3915,3915,3915,3915,0
20250318,142300,86639020,3915,3915,3915,3915,0
20250318,142200,86639020,3915,3915,3915,3915,0
20250318,142100,86639020,3915,3915,3915,3915,0
20250318,142000,86639020,3915,3915,3915,3915,0
20250318,141900,86639020,3915,3915,3915,3915,0
20250318,141800,86639020,3915,3915,3915,3915,7
20250318,141700,86611615,3915,3915,3915,3915,15
20250318,141600,86552890,3915,3915,3915,3915,6
20250318,141500,86529400,3915,3915,3915,3915,0
20250318,141400,86529400,3915,3915,3915,3915,0
20250318,141300,86529400,3915,3915,3915,3915,0
20250318,141200,86529400,3915,3915,3915,3915,0
20250318,141100,86529400,3915,3915,3915,3915,0
20250318,141000,86529400,3915,3915,3915,3915,0
20250318,140900,86529400,3915,3915,3915,3915,0
20250318,140800,86529400,3915,3915,3915,3915,0
20250318,140700,86529400,3915,3915,3915,3915,0
20250318,140600,86529400,3915,3915,3915,3915,0
20250318,140500,86529400,3915,3915,3915,3915,0
20250318,140400,86529400,3915,3915,3915,3915,0
20250318,140300,86529400,3915,3915,3915,3915,0
20250318,140200,86529400,3915,3915,3915,3915,0
20250318,140100,86529400,3915,3915,3915,3915,0
20250318,140000,86529400,3915,3915,3915,3915,0
20250318,135900,86529400,3915,3910,3915,3910,6
20250318,135800,86505935,3910,3910,3910,3910,0
20250318,135700,86505935,3910,3910,3910,3910,0
20250318,135600,86505935,3910,3910,3910,3910,304
20250318,135500,85317295,3905,3905,3905,3905,0
20250318,135400,85317295,3905,3905,3905,3905,0
20250318,135300,85317295,3905,3905,3905,3905,40
20250318,135200,85161095,3905,3905,3905,3905,1
20250318,135100,85157190,3905,3905,3905,3905,7
20250318,135000,85129855,3900,3900,3900,3900,0
20250318,134900,85129855,3900,3900,3900,3900,0
20250318,134800,85129855,3900,3900,3900,3900,0
20250318,134700,85129855,3900,3902,3902,3900,6
20250318,134600,85106453,3905,3905,3905,3905,0
20250318,134500,85106453,3905,3905,3905,3905,0
20250318,134400,85106453,3905,3905,3905,3905,0
20250318,134300,85106453,3905,3905,3905,3905,0
20250318,134200,85106453,3905,3905,3905,3905,6
20250318,134100,85083023,3900,3900,3900,3900,0
20250318,134000,85083023,3900,3900,3900,3900,0
20250318,133900,85083023,3900,3900,3900,3900,0
20250318,133800,85083023,3900,3900,3900,3900,2
20250318,133700,85075223,3900,3900,3900,3900,0
20250318,133600,85075223,3900,3900,3900,3900,0
20250318,133500,85075223,3900,3900,3900,3900,0
20250318,133400,85075223,3900,3900,3900,3900,120
20250318,133300,84607223,3900,3900,3900,3900,0
20250318,133200,84607223,3900,3900,3900,3900,0
20250318,133100,84607223,3900,3900,3900,3900,0
20250318,133000,84607223,3900,3900,3900,3900,180
20250318,132900,83905223,3905,3905,3905,3905,0
20250318,132800,83905223,3905,3905,3905,3905,0
20250318,132700,83905223,3905,3905,3905,3905,0
20250318,132600,83905223,3905,3905,3905,3905,0
20250318,132500,83905223,3905,3905,3905,3905,6
20250318,132400,83881793,3905,3905,3905,3905,0
20250318,132300,83881793,3905,3905,3905,3905,0
20250318,132200,83881793,3905,3905,3905,3905,0
20250318,132100,83881793,3905,3905,3905,3905,0
20250318,132000,83881793,3905,3905,3905,3905,0
20250318,131900,83881793,3905,3905,3905,3905,0
20250318,131800,83881793,3905,3905,3905,3905,0
20250318,131700,83881793,3905,3905,3905,3905,0
20250318,131600,83881793,3905,3905,3905,3905,0
20250318,131500,83881793,3905,3905,3905,3905,0
20250318,131400,83881793,3905,3905,3905,3905,0
20250318,131300,83881793,3905,3905,3905,3905,0
20250318,131200,83881793,3905,3905,3905,3905,0
20250318,131100,83881793,3905,3905,3905,3905,0
20250318,131000,83881793,3905,3905,3905,3905,0
20250318,130900,83881793,3905,3905,3905,3905,0
20250318,130800,83881793,3905,3905,3905,3905,6
20250318,130700,83858363,3880,3880,3880,3880,0
20250318,130600,83858363,3880,3880,3880,3880,0
20250318,130500,83858363,3880,3880,3880,3880,0
20250318,130400,83858363,3880,3880,3880,3880,0
20250318,130300,83858363,3880,3880,3880,3880,0
20250318,130200,83858363,3880,3880,3880,3880,0
20250318,130100,83858363,3880,3880,3880,3880,0
20250318,130000,83858363,3880,3880,3880,3880,0
20250318,125900,83858363,3880,3880,3880,3880,0
20250318,125800,83858363,3880,3880,3880,3880,0
20250318,125700,83858363,3880,3880,3880,3880,181
20250318,125600,83156083,3880,3880,3880,3880,0
20250318,125500,83156083,3880,3880,3880,3880,0
20250318,125400,83156083,3880,3880,3880,3880,3
20250318,125300,83144443,3915,3915,3915,3915,0
20250318,125200,83144443,3915,3915,3915,3915,0
20250318,125100,83144443,3915,3915,3915,3915,6
20250318,125000,83120953,3910,3910,3910,3910,0
20250318,124900,83120953,3910,3910,3910,3910,14
20250318,124800,83066213,3875,3875,3875,3875,0
20250318,124700,83066213,3875,3875,3875,3875,0
20250318,124600,83066213,3875,3875,3875,3875,0
20250318,124500,83066213,3875,3890,3890,3875,207
20250318,124400,82262613,3900,3900,3900,3900,0
20250318,124300,82262613,3900,3900,3900,3900,0
20250318,124200,82262613,3900,3900,3900,3900,0
20250318,124100,82262613,3900,3900,3900,3900,0
20250318,124000,82262613,3900,3900,3900,3900,0
20250318,123900,82262613,3900,3900,3900,3900,0
20250318,123800,82262613,3900,3900,3900,3900,0
20250318,123700,82262613,3900,3900,3900,3900,364
20250318,123600,80843013,3900,3900,3900,3900,60
20250318,123500,80609013,3900,3900,3900,3900,0
20250318,123400,80609013,3900,3900,3900,3900,7
20250318,123300,80581713,3925,3925,3925,3925,0
20250318,123200,80581713,3925,3925,3925,3925,0
20250318,123100,80581713,3925,3925,3925,3925,0
20250318,123000,80581713,3925,3925,3925,3925,0
20250318,122900,80581713,3925,3925,3925,3925,0
20250318,122800,80581713,3925,3925,3925,3925,0
20250318,122700,80581713,3925,3925,3925,3925,0
20250318,122600,80581713,3925,3925,3925,3925,0
20250318,122500,80581713,3925,3925,3925,3925,0
20250318,122400,80581713,3925,3925,3925,3925,0
20250318,122300,80581713,3925,3925,3925,3925,0
20250318,122200,80581713,3925,3925,3925,3925,0
20250318,122100,80581713,3925,3925,3925,3925,0
20250318,122000,80581713,3925,3925,3925,3925,0
20250318,121900,80581713,3925,3925,3925,3925,0
20250318,121800,80581713,3925,3925,3925,3925,0
20250318,121700,80581713,3925,3925,3925,3925,6
20250318,121600,80558163,3920,3920,3920,3920,0
20250318,121500,80558163,3920,3920,3920,3920,0
20250318,121400,80558163,3920,3920,3920,3920,270
20250318,121300,79499763,3930,3930,3930,3930,0
20250318,121200,79499763,3930,3930,3930,3930,0
20250318,121100,79499763,3930,3930,3930,3930,0
20250318,121000,79499763,3930,3930,3930,3930,487
20250318,120900,77585853,3925,3925,3925,3925,0
20250318,120800,77585853,3925,3925,3925,3925,0
20250318,120700,77585853,3925,3925,3925,3925,0
20250318,120600,77585853,3925,3920,3925,3920,319
20250318,120500,76335368,3920,3920,3920,3920,12
20250318,120400,76288328,3920,3920,3920,3920,0
20250318,120300,76288328,3920,3920,3920,3920,0
20250318,120200,76288328,3920,3920,3920,3920,6
20250318,120100,76264808,3920,3920,3920,3920,0
20250318,120000,76264808,3920,3910,3920,3910,6
20250318,115900,76241303,3910,3910,3910,3910,0
20250318,115800,76241303,3910,3910,3910,3910,0
20250318,115700,76241303,3910,3910,3910,3910,0
20250318,115600,76241303,3910,3910,3910,3910,0
20250318,115500,76241303,3910,3910,3910,3910,0
20250318,115400,76241303,3910,3910,3910,3910,0
20250318,115300,76241303,3910,3910,3910,3910,0
20250318,115200,76241303,3910,3910,3910,3910,0
20250318,115100,76241303,3910,3910,3910,3910,0
20250318,115000,76241303,3910,3910,3910,3910,0
20250318,114900,76241303,3910,3910,3910,3910,6
20250318,114800,76217843,3910,3900,3910,3900,130
20250318,114700,75710563,3900,3900,3900,3900,41
20250318,114600,75550663,3910,3910,3910,3910,0
20250318,114500,75550663,3910,3910,3910,3910,0
20250318,114400,75550663,3910,3910,3910,3910,0
20250318,114300,75550663,3910,3910,3910,3910,6
20250318,114200,75527203,3910,3910,3910,3910,0
20250318,114100,75527203,3910,3910,3910,3910,0
20250318,114000,75527203,3910,3910,3910,3910,0
20250318,113900,75527203,3910,3910,3910,3910,0
20250318,113800,75527203,3910,3910,3910,3910,0
20250318,113700,75527203,3910,3910,3910,3910,0
20250318,113600,75527203,3910,3910,3910,3910,0
20250318,113500,75527203,3910,3910,3910,3910,0
20250318,113400,75527203,3910,3910,3910,3910,52
20250318,113300,75323883,3910,3910,3910,3910,0
20250318,113200,75323883,3910,3910,3910,3910,2
20250318,113100,75316063,3910,3910,3910,3910,17
20250318,113000,75249593,3910,3910,3910,3910,0
20250318,112900,75249593,3910,3910,3910,3910,0
20250318,112800,75249593,3910,3910,3910,3910,0
20250318,112700,75249593,3910,3910,3910,3910,100
20250318,112600,74858593,3910,3910,3910,3910,7
20250318,112500,74831223,3915,3915,3915,3915,0
20250318,112400,74831223,3915,3915,3915,3915,0
20250318,112300,74831223,3915,3915,3915,3915,0
20250318,112200,74831223,3915,3910,3915,3910,2
20250318,112100,74823398,3900,3900,3900,3900,0
20250318,112000,74823398,3900,3900,3900,3900,0
20250318,111900,74823398,3900,3900,3900,3900,0
20250318,111800,74823398,3900,3900,3900,3900,150
20250318,111700,74238398,3900,3895,3900,3895,445
20250318,111600,72503623,3900,3905,3905,3900,65
20250318,111500,72250068,3910,3910,3910,3910,152
20250318,111400,71655748,3915,3915,3915,3915,42
20250318,111300,71491318,3920,3920,3920,3920,5
20250318,111200,71471718,3925,3925,3925,3925,0
20250318,111100,71471718,3925,3925,3925,3925,0
20250318,111000,71471718,3925,3925,3925,3925,7
20250318,110900,71444243,3930,3925,3930,3925,457
20250318,110800,69649983,3930,3920,3930,3920,16
20250318,110700,69587248,3920,3920,3920,3920,200
20250318,110600,68803248,3920,3920,3920,3920,86
20250318,110500,68466128,3920,3925,3930,3920,600
20250318,110400,66111563,3920,3920,3920,3920,20
20250318,110300,66033163,3920,3915,3920,3915,101
20250318,110200,65637598,3910,3910,3910,3910,0
20250318,110100,65637598,3910,3910,3910,3910,14
20250318,110000,65582858,3915,3915,3915,3915,1
20250318,105900,65578943,3910,3910,3910,3910,0
20250318,105800,65578943,3910,3910,3910,3910,0
20250318,105700,65578943,3910,3910,3910,3910,0
20250318,105600,65578943,3910,3910,3910,3910,317
20250318,105500,64339473,3910,3910,3910,3910,0
20250318,105400,64339473,3910,3910,3910,3910,0
20250318,105300,64339473,3910,3910,3910,3910,0
20250318,105200,64339473,3910,3910,3910,3910,7
20250318,105100,64312103,3900,3900,3900,3900,0
20250318,105000,64312103,3900,3900,3900,3900,0
20250318,104900,64312103,3900,3900,3900,3900,0
20250318,104800,64312103,3900,3900,3900,3900,0
20250318,104700,64312103,3900,3900,3900,3900,0
20250318,104600,64312103,3900,3900,3900,3900,1478
20250318,104500,58547903,3910,3910,3910,3910,38
20250318,104400,58399323,3900,3900,3900,3900,0
20250318,104300,58399323,3900,3900,3900,3900,0
20250318,104200,58399323,3900,3900,3900,3900,0
20250318,104100,58399323,3900,3900,3900,3900,1
20250318,104000,58395423,3900,3900,3900,3900,0
20250318,103900,58395423,3900,3900,3900,3900,2
20250318,103800,58387623,3900,3900,3900,3900,0
20250318,103700,58387623,3900,3900,3900,3900,0
20250318,103600,58387623,3900,3890,3900,3890,1305
20250318,103500,53299528,3890,3890,3890,3890,7
20250318,103400,53272298,3885,3885,3885,3885,0
20250318,103300,53272298,3885,3885,3885,3885,0
20250318,103200,53272298,3885,3885,3890,3885,324
20250318,103100,52013543,3880,3880,3880,3880,0
20250318,103000,52013543,3880,3880,3880,3880,0
20250318,102900,52013543,3880,3880,3880,3880,0
20250318,102800,52013543,3880,3880,3880,3880,0
20250318,102700,52013543,3880,3880,3880,3880,0
20250318,102600,52013543,3880,3880,3880,3880,0
20250318,102500,52013543,3880,3880,3880,3880,167
20250318,102400,51365583,3880,3880,3880,3880,59
20250318,102300,51136663,3875,3875,3875,3875,0
20250318,102200,51136663,3875,3875,3875,3875,0
20250318,102100,51136663,3875,3875,3875,3875,0
20250318,102000,51136663,3875,3875,3875,3875,0
20250318,101900,51136663,3875,3875,3875,3875,124
20250318,101800,50656163,3875,3875,3875,3875,7
20250318,101700,50629038,3870,3870,3870,3870,0
20250318,101600,50629038,3870,3875,3875,3870,8
20250318,101500,50598073,3875,3875,3875,3875,0
20250318,101400,50598073,3875,3875,3875,3875,0
20250318,101300,50598073,3875,3875,3875,3875,0
20250318,101200,50598073,3875,3875,3875,3875,4
20250318,101100,50582573,3870,3870,3870,3870,0
20250318,101000,50582573,3870,3870,3870,3870,1
20250318,100900,50578703,3875,3875,3875,3875,301
20250318,100800,49412328,3885,3885,3885,3885,0
20250318,100700,49412328,3885,3885,3885,3885,0
20250318,100600,49412328,3885,3885,3885,3885,0
20250318,100500,49412328,3885,3885,3885,3885,352
20250318,100400,48044808,3885,3885,3885,3885,0
20250318,100300,48044808,3885,3885,3885,3885,1
20250318,100200,48040923,3885,3880,3885,3880,139
20250318,100100,47501408,3885,3880,3885,3880,110
20250318,100000,47074523,3880,3880,3880,3880,0
20250318,095900,47074523,3880,3880,3880,3880,1
20250318,095800,47070643,3880,3882,3882,3880,95
20250318,095700,46702035,3880,3880,3880,3880,209
20250318,095600,45891115,3870,3870,3870,3870,0
20250318,095500,45891115,3870,3870,3870,3870,393
20250318,095400,44370205,3870,3870,3870,3870,36
20250318,095300,44230885,3870,3870,3870,3870,0
20250318,095200,44230885,3870,3870,3870,3870,0
20250318,095100,44230885,3870,3860,3870,3860,186
20250318,095000,43512775,3860,3860,3860,3860,279
20250318,094900,42435835,3860,3860,3860,3860,30
20250318,094800,42320035,3855,3855,3855,3855,0
20250318,094700,42320035,3855,3855,3855,3855,0
20250318,094600,42320035,3855,3855,3855,3855,2
20250318,094500,42312325,3860,3860,3860,3860,0
20250318,094400,42312325,3860,3855,3860,3855,16
20250318,094300,42250595,3855,3855,3855,3845,232
20250318,094200,41358315,3855,3855,3855,3855,0
20250318,094100,41358315,3855,3855,3855,3855,0
20250318,094000,41358315,3855,3855,3855,3855,0
20250318,093900,41358315,3855,3855,3855,3855,0
20250318,093800,41358315,3855,3855,3855,3855,0
20250318,093700,41358315,3855,3855,3855,3855,0
20250318,093600,41358315,3855,3855,3855,3855,1
20250318,093500,41354460,3855,3855,3855,3855,120
20250318,093400,40891860,3855,3855,3855,3855,0
20250318,093300,40891860,3855,3855,3855,3855,0
20250318,093200,40891860,3855,3855,3855,3855,0
20250318,093100,40891860,3855,3855,3855,3855,0
20250318,093000,40891860,3855,3855,3855,3855,0
20250318,092900,40891860,3855,3855,3855,3855,0
20250318,092800,40891860,3855,3855,3855,3855,1131
20250318,092700,36531855,3855,3855,3855,3855,7
20250318,092600,36504870,3850,3850,3850,3850,1366
20250318,092500,31245770,3850,3850,3850,3850,0
20250318,092400,31245770,3850,3850,3850,3850,0
20250318,092300,31245770,3850,3855,3855,3850,979
20250318,092200,27476615,3855,3855,3855,3855,0
20250318,092100,27476615,3855,3855,3855,3855,0
20250318,092000,27476615,3855,3860,3860,3855,1091
20250318,091900,23270805,3855,3855,3855,3855,0
20250318,091800,23270805,3855,3855,3855,3855,0
20250318,091700,23270805,3855,3855,3855,3855,0
20250318,091600,23270805,3855,3865,3865,3855,456
20250318,091500,21508675,3865,3865,3865,3865,0
20250318,091400,21508675,3865,3865,3865,3865,14
20250318,091300,21454565,3875,3875,3875,3875,0
20250318,091200,21454565,3875,3875,3875,3875,0
20250318,091100,21454565,3875,3870,3875,3870,789
20250318,091000,18400880,3870,3870,3870,3870,0
20250318,090900,18400880,3870,3870,3870,3870,501
20250318,090800,16462010,3870,3875,3880,3870,304
20250318,090700,15284685,3875,3875,3875,3875,1
20250318,090600,15280810,3880,3880,3880,3880,0
20250318,090500,15280810,3880,3875,3880,3875,1906
20250318,090400,7895055,3880,3900,3900,3875,1743
20250318,090300,1133990,3900,3900,3900,3900,50
20250318,090200,938990,3935,3885,3935,3885,101
20250318,090100,546555,3885,3975,3975,3885,113
20250318,090000,107460,3860,3990,3990,3850,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190700 109651715 3935 3935 3935 3935 985
3 20250318 190600 109651715 3935 3935 3935 3935 0
4 20250318 190500 109651715 3935 3935 3935 3935 0
5 20250318 190400 109651715 3935 3935 3935 3935 0
6 20250318 190300 109651715 3935 3935 3935 3935 0
7 20250318 190200 109651715 3935 3935 3935 3935 0
8 20250318 190100 109651715 3935 3935 3935 3935 0
9 20250318 190000 109651715 3935 3935 3935 3935 0
10 20250318 185900 109651715 3935 3935 3935 3935 0
11 20250318 185800 109651715 3935 3935 3935 3935 0
12 20250318 185700 109651715 3935 3935 3935 3935 0
13 20250318 185600 109651715 3935 3935 3935 3935 0
14 20250318 185500 109651715 3935 3935 3935 3935 0
15 20250318 185400 109651715 3935 3935 3935 3935 0
16 20250318 185300 109651715 3935 3935 3935 3935 0
17 20250318 185200 109651715 3935 3935 3935 3935 0
18 20250318 185100 109651715 3935 3935 3935 3935 0
19 20250318 185000 109651715 3935 3935 3935 3935 0
20 20250318 184900 109651715 3935 3935 3935 3935 0
21 20250318 184800 109651715 3935 3935 3935 3935 0
22 20250318 184700 109651715 3935 3935 3935 3935 0
23 20250318 184600 109651715 3935 3935 3935 3935 0
24 20250318 184500 109651715 3935 3935 3935 3935 0
25 20250318 184400 109651715 3935 3935 3935 3935 0
26 20250318 184300 109651715 3935 3935 3935 3935 0
27 20250318 184200 109651715 3935 3935 3935 3935 0
28 20250318 184100 109651715 3935 3935 3935 3935 0
29 20250318 184000 109651715 3935 3935 3935 3935 0
30 20250318 183900 109651715 3935 3935 3935 3935 0
31 20250318 183800 109651715 3935 3935 3935 3935 0
32 20250318 183700 109651715 3935 3935 3935 3935 985
33 20250318 183600 109651715 3935 3935 3935 3935 0
34 20250318 183500 109651715 3935 3935 3935 3935 0
35 20250318 183400 109651715 3935 3935 3935 3935 0
36 20250318 183300 109651715 3935 3935 3935 3935 0
37 20250318 183200 109651715 3935 3935 3935 3935 0
38 20250318 183100 109651715 3935 3935 3935 3935 0
39 20250318 183000 109651715 3935 3935 3935 3935 0
40 20250318 182900 109651715 3935 3935 3935 3935 0
41 20250318 182800 109651715 3935 3935 3935 3935 0
42 20250318 182700 109651715 3935 3935 3935 3935 0
43 20250318 182600 109651715 3935 3935 3935 3935 0
44 20250318 182500 109651715 3935 3935 3935 3935 0
45 20250318 182400 109651715 3935 3935 3935 3935 0
46 20250318 182300 109651715 3935 3935 3935 3935 0
47 20250318 182200 109651715 3935 3935 3935 3935 0
48 20250318 182100 109651715 3935 3935 3935 3935 0
49 20250318 182000 109651715 3935 3935 3935 3935 0
50 20250318 181900 109651715 3935 3935 3935 3935 0
51 20250318 181800 109651715 3935 3935 3935 3935 0
52 20250318 181700 109651715 3935 3935 3935 3935 0
53 20250318 181600 109651715 3935 3935 3935 3935 0
54 20250318 181500 109651715 3935 3935 3935 3935 0
55 20250318 181400 109651715 3935 3935 3935 3935 0
56 20250318 181300 109651715 3935 3935 3935 3935 0
57 20250318 181200 109651715 3935 3935 3935 3935 0
58 20250318 181100 109651715 3935 3935 3935 3935 0
59 20250318 181000 109651715 3935 3935 3935 3935 0
60 20250318 180900 109651715 3935 3935 3935 3935 0
61 20250318 180800 109651715 3935 3935 3935 3935 0
62 20250318 180700 109651715 3935 3935 3935 3935 985
63 20250318 180600 109651715 3935 3935 3935 3935 0
64 20250318 180500 109651715 3935 3935 3935 3935 0
65 20250318 180400 109651715 3935 3935 3935 3935 0
66 20250318 180300 109651715 3935 3935 3935 3935 0
67 20250318 180200 109651715 3935 3935 3935 3935 0
68 20250318 180100 109651715 3935 3935 3935 3935 0
69 20250318 180000 109651715 3935 3935 3935 3935 0
70 20250318 175900 109651715 3935 3935 3935 3935 0
71 20250318 175800 109651715 3935 3935 3935 3935 0
72 20250318 175700 109651715 3935 3935 3935 3935 0
73 20250318 175600 109651715 3935 3935 3935 3935 0
74 20250318 175500 109651715 3935 3935 3935 3935 0
75 20250318 175400 109651715 3935 3935 3935 3935 0
76 20250318 175300 109651715 3935 3935 3935 3935 0
77 20250318 175200 109651715 3935 3935 3935 3935 0
78 20250318 175100 109651715 3935 3935 3935 3935 0
79 20250318 175000 109651715 3935 3935 3935 3935 0
80 20250318 174900 109651715 3935 3935 3935 3935 0
81 20250318 174800 109651715 3935 3935 3935 3935 0
82 20250318 174700 109651715 3935 3935 3935 3935 0
83 20250318 174600 109651715 3935 3935 3935 3935 0
84 20250318 174500 109651715 3935 3935 3935 3935 0
85 20250318 174400 109651715 3935 3935 3935 3935 0
86 20250318 174300 109651715 3935 3935 3935 3935 0
87 20250318 174200 109651715 3935 3935 3935 3935 0
88 20250318 174100 109651715 3935 3935 3935 3935 0
89 20250318 174000 109651715 3935 3935 3935 3935 0
90 20250318 173900 109651715 3935 3935 3935 3935 0
91 20250318 173800 109651715 3935 3935 3935 3935 0
92 20250318 173700 109651715 3935 3935 3935 3935 985
93 20250318 173600 109651715 3935 3935 3935 3935 0
94 20250318 173500 109651715 3935 3935 3935 3935 0
95 20250318 173400 109651715 3935 3935 3935 3935 0
96 20250318 173300 109651715 3935 3935 3935 3935 0
97 20250318 173200 109651715 3935 3935 3935 3935 0
98 20250318 173100 109651715 3935 3935 3935 3935 0
99 20250318 173000 109651715 3935 3935 3935 3935 0
100 20250318 172900 109651715 3935 3935 3935 3935 0
101 20250318 172800 109651715 3935 3935 3935 3935 0
102 20250318 172700 109651715 3935 3935 3935 3935 0
103 20250318 172600 109651715 3935 3935 3935 3935 0
104 20250318 172500 109651715 3935 3935 3935 3935 0
105 20250318 172400 109651715 3935 3935 3935 3935 0
106 20250318 172300 109651715 3935 3935 3935 3935 0
107 20250318 172200 109651715 3935 3935 3935 3935 0
108 20250318 172100 109651715 3935 3935 3935 3935 0
109 20250318 172000 109651715 3935 3935 3935 3935 0
110 20250318 171900 109651715 3935 3935 3935 3935 0
111 20250318 171800 109651715 3935 3935 3935 3935 0
112 20250318 171700 109651715 3935 3935 3935 3935 0
113 20250318 171600 109651715 3935 3935 3935 3935 0
114 20250318 171500 109651715 3935 3935 3935 3935 0
115 20250318 171400 109651715 3935 3935 3935 3935 0
116 20250318 171300 109651715 3935 3935 3935 3935 0
117 20250318 171200 109651715 3935 3935 3935 3935 0
118 20250318 171100 109651715 3935 3935 3935 3935 0
119 20250318 171000 109651715 3935 3935 3935 3935 0
120 20250318 170900 109651715 3935 3935 3935 3935 0
121 20250318 170800 109651715 3935 3935 3935 3935 0
122 20250318 170700 109651715 3935 3935 3935 3935 985
123 20250318 170600 109651715 3935 3935 3935 3935 0
124 20250318 170500 109651715 3935 3935 3935 3935 0
125 20250318 170400 109651715 3935 3935 3935 3935 0
126 20250318 170300 109651715 3935 3935 3935 3935 0
127 20250318 170200 109651715 3935 3935 3935 3935 0
128 20250318 170100 109651715 3935 3935 3935 3935 0
129 20250318 170000 109651715 3935 3935 3935 3935 0
130 20250318 165900 109651715 3935 3935 3935 3935 0
131 20250318 165800 109651715 3935 3935 3935 3935 0
132 20250318 165700 109651715 3935 3935 3935 3935 0
133 20250318 165600 109651715 3935 3935 3935 3935 0
134 20250318 165500 109651715 3935 3935 3935 3935 0
135 20250318 165400 109651715 3935 3935 3935 3935 0
136 20250318 165300 109651715 3935 3935 3935 3935 0
137 20250318 165200 109651715 3935 3935 3935 3935 0
138 20250318 165100 109651715 3935 3935 3935 3935 0
139 20250318 165000 109651715 3935 3935 3935 3935 0
140 20250318 164900 109651715 3935 3935 3935 3935 0
141 20250318 164800 109651715 3935 3935 3935 3935 0
142 20250318 164700 109651715 3935 3935 3935 3935 0
143 20250318 164600 109651715 3935 3935 3935 3935 0
144 20250318 164500 109651715 3935 3935 3935 3935 0
145 20250318 164400 109651715 3935 3935 3935 3935 0
146 20250318 164300 109651715 3935 3935 3935 3935 0
147 20250318 164200 109651715 3935 3935 3935 3935 0
148 20250318 164100 109651715 3935 3935 3935 3935 0
149 20250318 164000 109651715 3935 3935 3935 3935 0
150 20250318 163900 109651715 3935 3935 3935 3935 0
151 20250318 163800 109651715 3935 3935 3935 3935 0
152 20250318 163700 109651715 3935 3935 3935 3935 985
153 20250318 163600 109651715 3935 3935 3935 3935 0
154 20250318 163500 109651715 3935 3935 3935 3935 0
155 20250318 163400 109651715 3935 3935 3935 3935 0
156 20250318 163300 109651715 3935 3935 3935 3935 0
157 20250318 163200 109651715 3935 3935 3935 3935 0
158 20250318 163100 109651715 3935 3935 3935 3935 0
159 20250318 163000 109651715 3935 3935 3935 3935 0
160 20250318 162900 109651715 3935 3935 3935 3935 0
161 20250318 162800 109651715 3935 3935 3935 3935 0
162 20250318 162700 109651715 3935 3935 3935 3935 0
163 20250318 162600 109651715 3935 3935 3935 3935 0
164 20250318 162500 109651715 3935 3935 3935 3935 0
165 20250318 162400 109651715 3935 3935 3935 3935 0
166 20250318 162300 109651715 3935 3935 3935 3935 0
167 20250318 162200 109651715 3935 3935 3935 3935 0
168 20250318 162100 109651715 3935 3935 3935 3935 0
169 20250318 162000 109651715 3935 3935 3935 3935 0
170 20250318 161900 109651715 3935 3935 3935 3935 0
171 20250318 161800 109651715 3935 3935 3935 3935 0
172 20250318 161700 109651715 3935 3935 3935 3935 0
173 20250318 161600 109651715 3935 3935 3935 3935 0
174 20250318 161500 109651715 3935 3935 3935 3935 0
175 20250318 161400 109651715 3935 3935 3935 3935 0
176 20250318 161300 109651715 3935 3935 3935 3935 0
177 20250318 161200 109651715 3935 3935 3935 3935 0
178 20250318 161100 109651715 3935 3935 3935 3935 0
179 20250318 161000 109651715 3935 3935 3935 3935 0
180 20250318 160900 109651715 3935 3935 3935 3935 0
181 20250318 160800 109651715 3935 3935 3935 3935 0
182 20250318 160700 109651715 3935 3935 3935 3935 985
183 20250318 160600 109651715 3935 3935 3935 3935 0
184 20250318 160500 109651715 3935 3935 3935 3935 0
185 20250318 160400 109651715 3935 3935 3935 3935 0
186 20250318 160300 109651715 3935 3935 3935 3935 0
187 20250318 160200 109651715 3935 3935 3935 3935 0
188 20250318 160100 109651715 3935 3935 3935 3935 0
189 20250318 160000 109651715 3935 3935 3935 3935 0
190 20250318 155900 109651715 3935 3935 3935 3935 0
191 20250318 155800 109651715 3935 3935 3935 3935 0
192 20250318 155700 109651715 3935 3935 3935 3935 0
193 20250318 155600 109651715 3935 3935 3935 3935 0
194 20250318 155500 109651715 3935 3935 3935 3935 0
195 20250318 155400 109651715 3935 3935 3935 3935 0
196 20250318 155300 109651715 3935 3935 3935 3935 0
197 20250318 155200 109651715 3935 3935 3935 3935 0
198 20250318 155100 109651715 3935 3935 3935 3935 0
199 20250318 155000 109651715 3935 3935 3935 3935 0
200 20250318 154900 109651715 3935 3935 3935 3935 0
201 20250318 154800 109651715 3935 3935 3935 3935 0
202 20250318 154700 109651715 3935 3935 3935 3935 0
203 20250318 154600 109651715 3935 3935 3935 3935 0
204 20250318 154500 109651715 3935 3935 3935 3935 0
205 20250318 154400 109651715 3935 3935 3935 3935 0
206 20250318 154300 109651715 3935 3935 3935 3935 0
207 20250318 154200 109651715 3935 3935 3935 3935 0
208 20250318 154100 109651715 3935 3935 3935 3935 0
209 20250318 154000 109651715 3935 3935 3935 3935 0
210 20250318 153900 109651715 3935 3935 3935 3935 0
211 20250318 153800 109651715 3935 3935 3935 3935 0
212 20250318 153700 109651715 3935 3935 3935 3935 985
213 20250318 153600 109651715 3935 3935 3935 3935 0
214 20250318 153500 109651715 3935 3935 3935 3935 0
215 20250318 153400 109651715 3935 3935 3935 3935 0
216 20250318 153300 109651715 3935 3935 3935 3935 0
217 20250318 153200 109651715 3935 3935 3935 3935 0
218 20250318 153100 109651715 3935 3935 3935 3935 0
219 20250318 153000 109651715 3935 3935 3935 3935 985
220 20250318 152900 105775740 3950 3950 3950 3950 0
221 20250318 152800 105775740 3950 3950 3950 3950 0
222 20250318 152700 105775740 3950 3950 3950 3950 0
223 20250318 152600 105775740 3950 3950 3950 3950 0
224 20250318 152500 105775740 3950 3950 3950 3950 0
225 20250318 152400 105775740 3950 3950 3950 3950 0
226 20250318 152300 105775740 3950 3950 3950 3950 0
227 20250318 152200 105775740 3950 3950 3950 3950 0
228 20250318 152100 105775740 3950 3950 3950 3950 0
229 20250318 152000 105775740 3950 3950 3950 3950 0
230 20250318 151900 105775740 3950 3950 3950 3950 126
231 20250318 151800 105278040 3950 3950 3950 3950 191
232 20250318 151700 104523590 3945 3945 3945 3945 10
233 20250318 151600 104484140 3945 3945 3945 3945 40
234 20250318 151500 104326340 3940 3940 3940 3940 0
235 20250318 151400 104326340 3940 3940 3940 3940 0
236 20250318 151300 104326340 3940 3935 3940 3935 850
237 20250318 151200 100978340 3935 3935 3935 3935 0
238 20250318 151100 100978340 3935 3935 3935 3935 0
239 20250318 151000 100978340 3935 3935 3935 3935 0
240 20250318 150900 100978340 3935 3935 3935 3935 0
241 20250318 150800 100978340 3935 3935 3935 3935 0
242 20250318 150700 100978340 3935 3935 3935 3935 20
243 20250318 150600 100899640 3925 3925 3925 3925 0
244 20250318 150500 100899640 3925 3925 3925 3925 0
245 20250318 150400 100899640 3925 3925 3925 3925 0
246 20250318 150300 100899640 3925 3950 3950 3925 47
247 20250318 150200 100714165 3945 3945 3945 3945 431
248 20250318 150100 99013870 3945 3940 3945 3940 17
249 20250318 150000 98946815 3920 3920 3920 3920 0
250 20250318 145900 98946815 3920 3915 3920 3915 3
251 20250318 145800 98935060 3940 3940 3940 3940 0
252 20250318 145700 98935060 3940 3940 3940 3940 20
253 20250318 145600 98856260 3940 3940 3940 3940 0
254 20250318 145500 98856260 3940 3940 3940 3940 0
255 20250318 145400 98856260 3940 3930 3940 3930 767
256 20250318 145300 95841645 3920 3925 3925 3920 82
257 20250318 145200 95519805 3930 3930 3930 3930 0
258 20250318 145100 95519805 3930 3930 3930 3930 0
259 20250318 145000 95519805 3930 3930 3930 3930 6
260 20250318 144900 95496225 3925 3920 3925 3920 1022
261 20250318 144800 91484880 3920 3920 3920 3920 0
262 20250318 144700 91484880 3920 3920 3920 3920 0
263 20250318 144600 91484880 3920 3920 3920 3920 8
264 20250318 144500 91453520 3920 3920 3920 3920 0
265 20250318 144400 91453520 3920 3915 3920 3915 515
266 20250318 144300 89434745 3915 3915 3915 3915 0
267 20250318 144200 89434745 3915 3915 3915 3915 0
268 20250318 144100 89434745 3915 3915 3915 3915 0
269 20250318 144000 89434745 3915 3910 3915 3910 683
270 20250318 143900 86764145 3910 3910 3910 3910 25
271 20250318 143800 86666395 3910 3910 3910 3910 0
272 20250318 143700 86666395 3910 3910 3910 3910 0
273 20250318 143600 86666395 3910 3910 3910 3910 0
274 20250318 143500 86666395 3910 3910 3910 3910 0
275 20250318 143400 86666395 3910 3910 3910 3910 0
276 20250318 143300 86666395 3910 3910 3910 3910 6
277 20250318 143200 86642935 3915 3915 3915 3915 0
278 20250318 143100 86642935 3915 3915 3915 3915 0
279 20250318 143000 86642935 3915 3915 3915 3915 0
280 20250318 142900 86642935 3915 3915 3915 3915 0
281 20250318 142800 86642935 3915 3915 3915 3915 0
282 20250318 142700 86642935 3915 3915 3915 3915 0
283 20250318 142600 86642935 3915 3915 3915 3915 0
284 20250318 142500 86642935 3915 3915 3915 3915 1
285 20250318 142400 86639020 3915 3915 3915 3915 0
286 20250318 142300 86639020 3915 3915 3915 3915 0
287 20250318 142200 86639020 3915 3915 3915 3915 0
288 20250318 142100 86639020 3915 3915 3915 3915 0
289 20250318 142000 86639020 3915 3915 3915 3915 0
290 20250318 141900 86639020 3915 3915 3915 3915 0
291 20250318 141800 86639020 3915 3915 3915 3915 7
292 20250318 141700 86611615 3915 3915 3915 3915 15
293 20250318 141600 86552890 3915 3915 3915 3915 6
294 20250318 141500 86529400 3915 3915 3915 3915 0
295 20250318 141400 86529400 3915 3915 3915 3915 0
296 20250318 141300 86529400 3915 3915 3915 3915 0
297 20250318 141200 86529400 3915 3915 3915 3915 0
298 20250318 141100 86529400 3915 3915 3915 3915 0
299 20250318 141000 86529400 3915 3915 3915 3915 0
300 20250318 140900 86529400 3915 3915 3915 3915 0
301 20250318 140800 86529400 3915 3915 3915 3915 0
302 20250318 140700 86529400 3915 3915 3915 3915 0
303 20250318 140600 86529400 3915 3915 3915 3915 0
304 20250318 140500 86529400 3915 3915 3915 3915 0
305 20250318 140400 86529400 3915 3915 3915 3915 0
306 20250318 140300 86529400 3915 3915 3915 3915 0
307 20250318 140200 86529400 3915 3915 3915 3915 0
308 20250318 140100 86529400 3915 3915 3915 3915 0
309 20250318 140000 86529400 3915 3915 3915 3915 0
310 20250318 135900 86529400 3915 3910 3915 3910 6
311 20250318 135800 86505935 3910 3910 3910 3910 0
312 20250318 135700 86505935 3910 3910 3910 3910 0
313 20250318 135600 86505935 3910 3910 3910 3910 304
314 20250318 135500 85317295 3905 3905 3905 3905 0
315 20250318 135400 85317295 3905 3905 3905 3905 0
316 20250318 135300 85317295 3905 3905 3905 3905 40
317 20250318 135200 85161095 3905 3905 3905 3905 1
318 20250318 135100 85157190 3905 3905 3905 3905 7
319 20250318 135000 85129855 3900 3900 3900 3900 0
320 20250318 134900 85129855 3900 3900 3900 3900 0
321 20250318 134800 85129855 3900 3900 3900 3900 0
322 20250318 134700 85129855 3900 3902 3902 3900 6
323 20250318 134600 85106453 3905 3905 3905 3905 0
324 20250318 134500 85106453 3905 3905 3905 3905 0
325 20250318 134400 85106453 3905 3905 3905 3905 0
326 20250318 134300 85106453 3905 3905 3905 3905 0
327 20250318 134200 85106453 3905 3905 3905 3905 6
328 20250318 134100 85083023 3900 3900 3900 3900 0
329 20250318 134000 85083023 3900 3900 3900 3900 0
330 20250318 133900 85083023 3900 3900 3900 3900 0
331 20250318 133800 85083023 3900 3900 3900 3900 2
332 20250318 133700 85075223 3900 3900 3900 3900 0
333 20250318 133600 85075223 3900 3900 3900 3900 0
334 20250318 133500 85075223 3900 3900 3900 3900 0
335 20250318 133400 85075223 3900 3900 3900 3900 120
336 20250318 133300 84607223 3900 3900 3900 3900 0
337 20250318 133200 84607223 3900 3900 3900 3900 0
338 20250318 133100 84607223 3900 3900 3900 3900 0
339 20250318 133000 84607223 3900 3900 3900 3900 180
340 20250318 132900 83905223 3905 3905 3905 3905 0
341 20250318 132800 83905223 3905 3905 3905 3905 0
342 20250318 132700 83905223 3905 3905 3905 3905 0
343 20250318 132600 83905223 3905 3905 3905 3905 0
344 20250318 132500 83905223 3905 3905 3905 3905 6
345 20250318 132400 83881793 3905 3905 3905 3905 0
346 20250318 132300 83881793 3905 3905 3905 3905 0
347 20250318 132200 83881793 3905 3905 3905 3905 0
348 20250318 132100 83881793 3905 3905 3905 3905 0
349 20250318 132000 83881793 3905 3905 3905 3905 0
350 20250318 131900 83881793 3905 3905 3905 3905 0
351 20250318 131800 83881793 3905 3905 3905 3905 0
352 20250318 131700 83881793 3905 3905 3905 3905 0
353 20250318 131600 83881793 3905 3905 3905 3905 0
354 20250318 131500 83881793 3905 3905 3905 3905 0
355 20250318 131400 83881793 3905 3905 3905 3905 0
356 20250318 131300 83881793 3905 3905 3905 3905 0
357 20250318 131200 83881793 3905 3905 3905 3905 0
358 20250318 131100 83881793 3905 3905 3905 3905 0
359 20250318 131000 83881793 3905 3905 3905 3905 0
360 20250318 130900 83881793 3905 3905 3905 3905 0
361 20250318 130800 83881793 3905 3905 3905 3905 6
362 20250318 130700 83858363 3880 3880 3880 3880 0
363 20250318 130600 83858363 3880 3880 3880 3880 0
364 20250318 130500 83858363 3880 3880 3880 3880 0
365 20250318 130400 83858363 3880 3880 3880 3880 0
366 20250318 130300 83858363 3880 3880 3880 3880 0
367 20250318 130200 83858363 3880 3880 3880 3880 0
368 20250318 130100 83858363 3880 3880 3880 3880 0
369 20250318 130000 83858363 3880 3880 3880 3880 0
370 20250318 125900 83858363 3880 3880 3880 3880 0
371 20250318 125800 83858363 3880 3880 3880 3880 0
372 20250318 125700 83858363 3880 3880 3880 3880 181
373 20250318 125600 83156083 3880 3880 3880 3880 0
374 20250318 125500 83156083 3880 3880 3880 3880 0
375 20250318 125400 83156083 3880 3880 3880 3880 3
376 20250318 125300 83144443 3915 3915 3915 3915 0
377 20250318 125200 83144443 3915 3915 3915 3915 0
378 20250318 125100 83144443 3915 3915 3915 3915 6
379 20250318 125000 83120953 3910 3910 3910 3910 0
380 20250318 124900 83120953 3910 3910 3910 3910 14
381 20250318 124800 83066213 3875 3875 3875 3875 0
382 20250318 124700 83066213 3875 3875 3875 3875 0
383 20250318 124600 83066213 3875 3875 3875 3875 0
384 20250318 124500 83066213 3875 3890 3890 3875 207
385 20250318 124400 82262613 3900 3900 3900 3900 0
386 20250318 124300 82262613 3900 3900 3900 3900 0
387 20250318 124200 82262613 3900 3900 3900 3900 0
388 20250318 124100 82262613 3900 3900 3900 3900 0
389 20250318 124000 82262613 3900 3900 3900 3900 0
390 20250318 123900 82262613 3900 3900 3900 3900 0
391 20250318 123800 82262613 3900 3900 3900 3900 0
392 20250318 123700 82262613 3900 3900 3900 3900 364
393 20250318 123600 80843013 3900 3900 3900 3900 60
394 20250318 123500 80609013 3900 3900 3900 3900 0
395 20250318 123400 80609013 3900 3900 3900 3900 7
396 20250318 123300 80581713 3925 3925 3925 3925 0
397 20250318 123200 80581713 3925 3925 3925 3925 0
398 20250318 123100 80581713 3925 3925 3925 3925 0
399 20250318 123000 80581713 3925 3925 3925 3925 0
400 20250318 122900 80581713 3925 3925 3925 3925 0
401 20250318 122800 80581713 3925 3925 3925 3925 0
402 20250318 122700 80581713 3925 3925 3925 3925 0
403 20250318 122600 80581713 3925 3925 3925 3925 0
404 20250318 122500 80581713 3925 3925 3925 3925 0
405 20250318 122400 80581713 3925 3925 3925 3925 0
406 20250318 122300 80581713 3925 3925 3925 3925 0
407 20250318 122200 80581713 3925 3925 3925 3925 0
408 20250318 122100 80581713 3925 3925 3925 3925 0
409 20250318 122000 80581713 3925 3925 3925 3925 0
410 20250318 121900 80581713 3925 3925 3925 3925 0
411 20250318 121800 80581713 3925 3925 3925 3925 0
412 20250318 121700 80581713 3925 3925 3925 3925 6
413 20250318 121600 80558163 3920 3920 3920 3920 0
414 20250318 121500 80558163 3920 3920 3920 3920 0
415 20250318 121400 80558163 3920 3920 3920 3920 270
416 20250318 121300 79499763 3930 3930 3930 3930 0
417 20250318 121200 79499763 3930 3930 3930 3930 0
418 20250318 121100 79499763 3930 3930 3930 3930 0
419 20250318 121000 79499763 3930 3930 3930 3930 487
420 20250318 120900 77585853 3925 3925 3925 3925 0
421 20250318 120800 77585853 3925 3925 3925 3925 0
422 20250318 120700 77585853 3925 3925 3925 3925 0
423 20250318 120600 77585853 3925 3920 3925 3920 319
424 20250318 120500 76335368 3920 3920 3920 3920 12
425 20250318 120400 76288328 3920 3920 3920 3920 0
426 20250318 120300 76288328 3920 3920 3920 3920 0
427 20250318 120200 76288328 3920 3920 3920 3920 6
428 20250318 120100 76264808 3920 3920 3920 3920 0
429 20250318 120000 76264808 3920 3910 3920 3910 6
430 20250318 115900 76241303 3910 3910 3910 3910 0
431 20250318 115800 76241303 3910 3910 3910 3910 0
432 20250318 115700 76241303 3910 3910 3910 3910 0
433 20250318 115600 76241303 3910 3910 3910 3910 0
434 20250318 115500 76241303 3910 3910 3910 3910 0
435 20250318 115400 76241303 3910 3910 3910 3910 0
436 20250318 115300 76241303 3910 3910 3910 3910 0
437 20250318 115200 76241303 3910 3910 3910 3910 0
438 20250318 115100 76241303 3910 3910 3910 3910 0
439 20250318 115000 76241303 3910 3910 3910 3910 0
440 20250318 114900 76241303 3910 3910 3910 3910 6
441 20250318 114800 76217843 3910 3900 3910 3900 130
442 20250318 114700 75710563 3900 3900 3900 3900 41
443 20250318 114600 75550663 3910 3910 3910 3910 0
444 20250318 114500 75550663 3910 3910 3910 3910 0
445 20250318 114400 75550663 3910 3910 3910 3910 0
446 20250318 114300 75550663 3910 3910 3910 3910 6
447 20250318 114200 75527203 3910 3910 3910 3910 0
448 20250318 114100 75527203 3910 3910 3910 3910 0
449 20250318 114000 75527203 3910 3910 3910 3910 0
450 20250318 113900 75527203 3910 3910 3910 3910 0
451 20250318 113800 75527203 3910 3910 3910 3910 0
452 20250318 113700 75527203 3910 3910 3910 3910 0
453 20250318 113600 75527203 3910 3910 3910 3910 0
454 20250318 113500 75527203 3910 3910 3910 3910 0
455 20250318 113400 75527203 3910 3910 3910 3910 52
456 20250318 113300 75323883 3910 3910 3910 3910 0
457 20250318 113200 75323883 3910 3910 3910 3910 2
458 20250318 113100 75316063 3910 3910 3910 3910 17
459 20250318 113000 75249593 3910 3910 3910 3910 0
460 20250318 112900 75249593 3910 3910 3910 3910 0
461 20250318 112800 75249593 3910 3910 3910 3910 0
462 20250318 112700 75249593 3910 3910 3910 3910 100
463 20250318 112600 74858593 3910 3910 3910 3910 7
464 20250318 112500 74831223 3915 3915 3915 3915 0
465 20250318 112400 74831223 3915 3915 3915 3915 0
466 20250318 112300 74831223 3915 3915 3915 3915 0
467 20250318 112200 74831223 3915 3910 3915 3910 2
468 20250318 112100 74823398 3900 3900 3900 3900 0
469 20250318 112000 74823398 3900 3900 3900 3900 0
470 20250318 111900 74823398 3900 3900 3900 3900 0
471 20250318 111800 74823398 3900 3900 3900 3900 150
472 20250318 111700 74238398 3900 3895 3900 3895 445
473 20250318 111600 72503623 3900 3905 3905 3900 65
474 20250318 111500 72250068 3910 3910 3910 3910 152
475 20250318 111400 71655748 3915 3915 3915 3915 42
476 20250318 111300 71491318 3920 3920 3920 3920 5
477 20250318 111200 71471718 3925 3925 3925 3925 0
478 20250318 111100 71471718 3925 3925 3925 3925 0
479 20250318 111000 71471718 3925 3925 3925 3925 7
480 20250318 110900 71444243 3930 3925 3930 3925 457
481 20250318 110800 69649983 3930 3920 3930 3920 16
482 20250318 110700 69587248 3920 3920 3920 3920 200
483 20250318 110600 68803248 3920 3920 3920 3920 86
484 20250318 110500 68466128 3920 3925 3930 3920 600
485 20250318 110400 66111563 3920 3920 3920 3920 20
486 20250318 110300 66033163 3920 3915 3920 3915 101
487 20250318 110200 65637598 3910 3910 3910 3910 0
488 20250318 110100 65637598 3910 3910 3910 3910 14
489 20250318 110000 65582858 3915 3915 3915 3915 1
490 20250318 105900 65578943 3910 3910 3910 3910 0
491 20250318 105800 65578943 3910 3910 3910 3910 0
492 20250318 105700 65578943 3910 3910 3910 3910 0
493 20250318 105600 65578943 3910 3910 3910 3910 317
494 20250318 105500 64339473 3910 3910 3910 3910 0
495 20250318 105400 64339473 3910 3910 3910 3910 0
496 20250318 105300 64339473 3910 3910 3910 3910 0
497 20250318 105200 64339473 3910 3910 3910 3910 7
498 20250318 105100 64312103 3900 3900 3900 3900 0
499 20250318 105000 64312103 3900 3900 3900 3900 0
500 20250318 104900 64312103 3900 3900 3900 3900 0
501 20250318 104800 64312103 3900 3900 3900 3900 0
502 20250318 104700 64312103 3900 3900 3900 3900 0
503 20250318 104600 64312103 3900 3900 3900 3900 1478
504 20250318 104500 58547903 3910 3910 3910 3910 38
505 20250318 104400 58399323 3900 3900 3900 3900 0
506 20250318 104300 58399323 3900 3900 3900 3900 0
507 20250318 104200 58399323 3900 3900 3900 3900 0
508 20250318 104100 58399323 3900 3900 3900 3900 1
509 20250318 104000 58395423 3900 3900 3900 3900 0
510 20250318 103900 58395423 3900 3900 3900 3900 2
511 20250318 103800 58387623 3900 3900 3900 3900 0
512 20250318 103700 58387623 3900 3900 3900 3900 0
513 20250318 103600 58387623 3900 3890 3900 3890 1305
514 20250318 103500 53299528 3890 3890 3890 3890 7
515 20250318 103400 53272298 3885 3885 3885 3885 0
516 20250318 103300 53272298 3885 3885 3885 3885 0
517 20250318 103200 53272298 3885 3885 3890 3885 324
518 20250318 103100 52013543 3880 3880 3880 3880 0
519 20250318 103000 52013543 3880 3880 3880 3880 0
520 20250318 102900 52013543 3880 3880 3880 3880 0
521 20250318 102800 52013543 3880 3880 3880 3880 0
522 20250318 102700 52013543 3880 3880 3880 3880 0
523 20250318 102600 52013543 3880 3880 3880 3880 0
524 20250318 102500 52013543 3880 3880 3880 3880 167
525 20250318 102400 51365583 3880 3880 3880 3880 59
526 20250318 102300 51136663 3875 3875 3875 3875 0
527 20250318 102200 51136663 3875 3875 3875 3875 0
528 20250318 102100 51136663 3875 3875 3875 3875 0
529 20250318 102000 51136663 3875 3875 3875 3875 0
530 20250318 101900 51136663 3875 3875 3875 3875 124
531 20250318 101800 50656163 3875 3875 3875 3875 7
532 20250318 101700 50629038 3870 3870 3870 3870 0
533 20250318 101600 50629038 3870 3875 3875 3870 8
534 20250318 101500 50598073 3875 3875 3875 3875 0
535 20250318 101400 50598073 3875 3875 3875 3875 0
536 20250318 101300 50598073 3875 3875 3875 3875 0
537 20250318 101200 50598073 3875 3875 3875 3875 4
538 20250318 101100 50582573 3870 3870 3870 3870 0
539 20250318 101000 50582573 3870 3870 3870 3870 1
540 20250318 100900 50578703 3875 3875 3875 3875 301
541 20250318 100800 49412328 3885 3885 3885 3885 0
542 20250318 100700 49412328 3885 3885 3885 3885 0
543 20250318 100600 49412328 3885 3885 3885 3885 0
544 20250318 100500 49412328 3885 3885 3885 3885 352
545 20250318 100400 48044808 3885 3885 3885 3885 0
546 20250318 100300 48044808 3885 3885 3885 3885 1
547 20250318 100200 48040923 3885 3880 3885 3880 139
548 20250318 100100 47501408 3885 3880 3885 3880 110
549 20250318 100000 47074523 3880 3880 3880 3880 0
550 20250318 095900 47074523 3880 3880 3880 3880 1
551 20250318 095800 47070643 3880 3882 3882 3880 95
552 20250318 095700 46702035 3880 3880 3880 3880 209
553 20250318 095600 45891115 3870 3870 3870 3870 0
554 20250318 095500 45891115 3870 3870 3870 3870 393
555 20250318 095400 44370205 3870 3870 3870 3870 36
556 20250318 095300 44230885 3870 3870 3870 3870 0
557 20250318 095200 44230885 3870 3870 3870 3870 0
558 20250318 095100 44230885 3870 3860 3870 3860 186
559 20250318 095000 43512775 3860 3860 3860 3860 279
560 20250318 094900 42435835 3860 3860 3860 3860 30
561 20250318 094800 42320035 3855 3855 3855 3855 0
562 20250318 094700 42320035 3855 3855 3855 3855 0
563 20250318 094600 42320035 3855 3855 3855 3855 2
564 20250318 094500 42312325 3860 3860 3860 3860 0
565 20250318 094400 42312325 3860 3855 3860 3855 16
566 20250318 094300 42250595 3855 3855 3855 3845 232
567 20250318 094200 41358315 3855 3855 3855 3855 0
568 20250318 094100 41358315 3855 3855 3855 3855 0
569 20250318 094000 41358315 3855 3855 3855 3855 0
570 20250318 093900 41358315 3855 3855 3855 3855 0
571 20250318 093800 41358315 3855 3855 3855 3855 0
572 20250318 093700 41358315 3855 3855 3855 3855 0
573 20250318 093600 41358315 3855 3855 3855 3855 1
574 20250318 093500 41354460 3855 3855 3855 3855 120
575 20250318 093400 40891860 3855 3855 3855 3855 0
576 20250318 093300 40891860 3855 3855 3855 3855 0
577 20250318 093200 40891860 3855 3855 3855 3855 0
578 20250318 093100 40891860 3855 3855 3855 3855 0
579 20250318 093000 40891860 3855 3855 3855 3855 0
580 20250318 092900 40891860 3855 3855 3855 3855 0
581 20250318 092800 40891860 3855 3855 3855 3855 1131
582 20250318 092700 36531855 3855 3855 3855 3855 7
583 20250318 092600 36504870 3850 3850 3850 3850 1366
584 20250318 092500 31245770 3850 3850 3850 3850 0
585 20250318 092400 31245770 3850 3850 3850 3850 0
586 20250318 092300 31245770 3850 3855 3855 3850 979
587 20250318 092200 27476615 3855 3855 3855 3855 0
588 20250318 092100 27476615 3855 3855 3855 3855 0
589 20250318 092000 27476615 3855 3860 3860 3855 1091
590 20250318 091900 23270805 3855 3855 3855 3855 0
591 20250318 091800 23270805 3855 3855 3855 3855 0
592 20250318 091700 23270805 3855 3855 3855 3855 0
593 20250318 091600 23270805 3855 3865 3865 3855 456
594 20250318 091500 21508675 3865 3865 3865 3865 0
595 20250318 091400 21508675 3865 3865 3865 3865 14
596 20250318 091300 21454565 3875 3875 3875 3875 0
597 20250318 091200 21454565 3875 3875 3875 3875 0
598 20250318 091100 21454565 3875 3870 3875 3870 789
599 20250318 091000 18400880 3870 3870 3870 3870 0
600 20250318 090900 18400880 3870 3870 3870 3870 501
601 20250318 090800 16462010 3870 3875 3880 3870 304
602 20250318 090700 15284685 3875 3875 3875 3875 1
603 20250318 090600 15280810 3880 3880 3880 3880 0
604 20250318 090500 15280810 3880 3875 3880 3875 1906
605 20250318 090400 7895055 3880 3900 3900 3875 1743
606 20250318 090300 1133990 3900 3900 3900 3900 50
607 20250318 090200 938990 3935 3885 3935 3885 101
608 20250318 090100 546555 3885 3975 3975 3885 113
609 20250318 090000 107460 3860 3990 3990 3850 27

1
019540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,13513500,0,51959407500,0.00
20250313,0,13513500,0,54797242500,0.00
20250312,0,13513500,0,53445892500,0.00
20250311,0,13513500,0,56756700000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 13513500 0 51959407500 0.00
3 20250313 0 13513500 0 54797242500 0.00
4 20250312 0 13513500 0 53445892500 0.00
5 20250311 0 13513500 0 56756700000 0.00