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
019770/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190700,47408770,3785,3785,3785,3785,858
20250318,190600,47408770,3785,3785,3785,3785,0
20250318,190500,47408770,3785,3785,3785,3785,0
20250318,190400,47408770,3785,3785,3785,3785,0
20250318,190300,47408770,3785,3785,3785,3785,0
20250318,190200,47408770,3785,3785,3785,3785,0
20250318,190100,47408770,3785,3785,3785,3785,0
20250318,190000,47408770,3785,3785,3785,3785,0
20250318,185900,47408770,3785,3785,3785,3785,0
20250318,185800,47408770,3785,3785,3785,3785,0
20250318,185700,47408770,3785,3785,3785,3785,0
20250318,185600,47408770,3785,3785,3785,3785,0
20250318,185500,47408770,3785,3785,3785,3785,0
20250318,185400,47408770,3785,3785,3785,3785,0
20250318,185300,47408770,3785,3785,3785,3785,0
20250318,185200,47408770,3785,3785,3785,3785,0
20250318,185100,47408770,3785,3785,3785,3785,0
20250318,185000,47408770,3785,3785,3785,3785,0
20250318,184900,47408770,3785,3785,3785,3785,0
20250318,184800,47408770,3785,3785,3785,3785,0
20250318,184700,47408770,3785,3785,3785,3785,0
20250318,184600,47408770,3785,3785,3785,3785,0
20250318,184500,47408770,3785,3785,3785,3785,0
20250318,184400,47408770,3785,3785,3785,3785,0
20250318,184300,47408770,3785,3785,3785,3785,0
20250318,184200,47408770,3785,3785,3785,3785,0
20250318,184100,47408770,3785,3785,3785,3785,0
20250318,184000,47408770,3785,3785,3785,3785,0
20250318,183900,47408770,3785,3785,3785,3785,0
20250318,183800,47408770,3785,3785,3785,3785,0
20250318,183700,47408770,3785,3785,3785,3785,858
20250318,183600,47408770,3785,3785,3785,3785,0
20250318,183500,47408770,3785,3785,3785,3785,0
20250318,183400,47408770,3785,3785,3785,3785,0
20250318,183300,47408770,3785,3785,3785,3785,0
20250318,183200,47408770,3785,3785,3785,3785,0
20250318,183100,47408770,3785,3785,3785,3785,0
20250318,183000,47408770,3785,3785,3785,3785,0
20250318,182900,47408770,3785,3785,3785,3785,0
20250318,182800,47408770,3785,3785,3785,3785,0
20250318,182700,47408770,3785,3785,3785,3785,0
20250318,182600,47408770,3785,3785,3785,3785,0
20250318,182500,47408770,3785,3785,3785,3785,0
20250318,182400,47408770,3785,3785,3785,3785,0
20250318,182300,47408770,3785,3785,3785,3785,0
20250318,182200,47408770,3785,3785,3785,3785,0
20250318,182100,47408770,3785,3785,3785,3785,0
20250318,182000,47408770,3785,3785,3785,3785,0
20250318,181900,47408770,3785,3785,3785,3785,0
20250318,181800,47408770,3785,3785,3785,3785,0
20250318,181700,47408770,3785,3785,3785,3785,0
20250318,181600,47408770,3785,3785,3785,3785,0
20250318,181500,47408770,3785,3785,3785,3785,0
20250318,181400,47408770,3785,3785,3785,3785,0
20250318,181300,47408770,3785,3785,3785,3785,0
20250318,181200,47408770,3785,3785,3785,3785,0
20250318,181100,47408770,3785,3785,3785,3785,0
20250318,181000,47408770,3785,3785,3785,3785,0
20250318,180900,47408770,3785,3785,3785,3785,0
20250318,180800,47408770,3785,3785,3785,3785,0
20250318,180700,47408770,3785,3785,3785,3785,858
20250318,180600,47408770,3785,3785,3785,3785,0
20250318,180500,47408770,3785,3785,3785,3785,0
20250318,180400,47408770,3785,3785,3785,3785,0
20250318,180300,47408770,3785,3785,3785,3785,0
20250318,180200,47408770,3785,3785,3785,3785,0
20250318,180100,47408770,3785,3785,3785,3785,0
20250318,180000,47408770,3785,3785,3785,3785,0
20250318,175900,47408770,3785,3785,3785,3785,0
20250318,175800,47408770,3785,3785,3785,3785,0
20250318,175700,47408770,3785,3785,3785,3785,0
20250318,175600,47408770,3785,3785,3785,3785,0
20250318,175500,47408770,3785,3785,3785,3785,0
20250318,175400,47408770,3785,3785,3785,3785,0
20250318,175300,47408770,3785,3785,3785,3785,0
20250318,175200,47408770,3785,3785,3785,3785,0
20250318,175100,47408770,3785,3785,3785,3785,0
20250318,175000,47408770,3785,3785,3785,3785,0
20250318,174900,47408770,3785,3785,3785,3785,0
20250318,174800,47408770,3785,3785,3785,3785,0
20250318,174700,47408770,3785,3785,3785,3785,0
20250318,174600,47408770,3785,3785,3785,3785,0
20250318,174500,47408770,3785,3785,3785,3785,0
20250318,174400,47408770,3785,3785,3785,3785,0
20250318,174300,47408770,3785,3785,3785,3785,0
20250318,174200,47408770,3785,3785,3785,3785,0
20250318,174100,47408770,3785,3785,3785,3785,0
20250318,174000,47408770,3785,3785,3785,3785,0
20250318,173900,47408770,3785,3785,3785,3785,0
20250318,173800,47408770,3785,3785,3785,3785,0
20250318,173700,47408770,3785,3785,3785,3785,858
20250318,173600,47408770,3785,3785,3785,3785,0
20250318,173500,47408770,3785,3785,3785,3785,0
20250318,173400,47408770,3785,3785,3785,3785,0
20250318,173300,47408770,3785,3785,3785,3785,0
20250318,173200,47408770,3785,3785,3785,3785,0
20250318,173100,47408770,3785,3785,3785,3785,0
20250318,173000,47408770,3785,3785,3785,3785,0
20250318,172900,47408770,3785,3785,3785,3785,0
20250318,172800,47408770,3785,3785,3785,3785,0
20250318,172700,47408770,3785,3785,3785,3785,0
20250318,172600,47408770,3785,3785,3785,3785,0
20250318,172500,47408770,3785,3785,3785,3785,0
20250318,172400,47408770,3785,3785,3785,3785,0
20250318,172300,47408770,3785,3785,3785,3785,0
20250318,172200,47408770,3785,3785,3785,3785,0
20250318,172100,47408770,3785,3785,3785,3785,0
20250318,172000,47408770,3785,3785,3785,3785,0
20250318,171900,47408770,3785,3785,3785,3785,0
20250318,171800,47408770,3785,3785,3785,3785,0
20250318,171700,47408770,3785,3785,3785,3785,0
20250318,171600,47408770,3785,3785,3785,3785,0
20250318,171500,47408770,3785,3785,3785,3785,0
20250318,171400,47408770,3785,3785,3785,3785,0
20250318,171300,47408770,3785,3785,3785,3785,0
20250318,171200,47408770,3785,3785,3785,3785,0
20250318,171100,47408770,3785,3785,3785,3785,0
20250318,171000,47408770,3785,3785,3785,3785,0
20250318,170900,47408770,3785,3785,3785,3785,0
20250318,170800,47408770,3785,3785,3785,3785,0
20250318,170700,47408770,3785,3785,3785,3785,858
20250318,170600,47408770,3785,3785,3785,3785,0
20250318,170500,47408770,3785,3785,3785,3785,0
20250318,170400,47408770,3785,3785,3785,3785,0
20250318,170300,47408770,3785,3785,3785,3785,0
20250318,170200,47408770,3785,3785,3785,3785,0
20250318,170100,47408770,3785,3785,3785,3785,0
20250318,170000,47408770,3785,3785,3785,3785,0
20250318,165900,47408770,3785,3785,3785,3785,0
20250318,165800,47408770,3785,3785,3785,3785,0
20250318,165700,47408770,3785,3785,3785,3785,0
20250318,165600,47408770,3785,3785,3785,3785,0
20250318,165500,47408770,3785,3785,3785,3785,0
20250318,165400,47408770,3785,3785,3785,3785,0
20250318,165300,47408770,3785,3785,3785,3785,0
20250318,165200,47408770,3785,3785,3785,3785,0
20250318,165100,47408770,3785,3785,3785,3785,0
20250318,165000,47408770,3785,3785,3785,3785,0
20250318,164900,47408770,3785,3785,3785,3785,0
20250318,164800,47408770,3785,3785,3785,3785,0
20250318,164700,47408770,3785,3785,3785,3785,0
20250318,164600,47408770,3785,3785,3785,3785,0
20250318,164500,47408770,3785,3785,3785,3785,0
20250318,164400,47408770,3785,3785,3785,3785,0
20250318,164300,47408770,3785,3785,3785,3785,0
20250318,164200,47408770,3785,3785,3785,3785,0
20250318,164100,47408770,3785,3785,3785,3785,0
20250318,164000,47408770,3785,3785,3785,3785,0
20250318,163900,47408770,3785,3785,3785,3785,0
20250318,163800,47408770,3785,3785,3785,3785,0
20250318,163700,47408770,3785,3785,3785,3785,858
20250318,163600,47408770,3785,3785,3785,3785,0
20250318,163500,47408770,3785,3785,3785,3785,0
20250318,163400,47408770,3785,3785,3785,3785,0
20250318,163300,47408770,3785,3785,3785,3785,0
20250318,163200,47408770,3785,3785,3785,3785,0
20250318,163100,47408770,3785,3785,3785,3785,0
20250318,163000,47408770,3785,3785,3785,3785,0
20250318,162900,47408770,3785,3785,3785,3785,0
20250318,162800,47408770,3785,3785,3785,3785,0
20250318,162700,47408770,3785,3785,3785,3785,0
20250318,162600,47408770,3785,3785,3785,3785,0
20250318,162500,47408770,3785,3785,3785,3785,0
20250318,162400,47408770,3785,3785,3785,3785,0
20250318,162300,47408770,3785,3785,3785,3785,0
20250318,162200,47408770,3785,3785,3785,3785,0
20250318,162100,47408770,3785,3785,3785,3785,0
20250318,162000,47408770,3785,3785,3785,3785,0
20250318,161900,47408770,3785,3785,3785,3785,0
20250318,161800,47408770,3785,3785,3785,3785,0
20250318,161700,47408770,3785,3785,3785,3785,0
20250318,161600,47408770,3785,3785,3785,3785,0
20250318,161500,47408770,3785,3785,3785,3785,0
20250318,161400,47408770,3785,3785,3785,3785,0
20250318,161300,47408770,3785,3785,3785,3785,0
20250318,161200,47408770,3785,3785,3785,3785,0
20250318,161100,47408770,3785,3785,3785,3785,0
20250318,161000,47408770,3785,3785,3785,3785,0
20250318,160900,47408770,3785,3785,3785,3785,0
20250318,160800,47408770,3785,3785,3785,3785,0
20250318,160700,47408770,3785,3785,3785,3785,858
20250318,160600,47408770,3785,3785,3785,3785,0
20250318,160500,47408770,3785,3785,3785,3785,0
20250318,160400,47408770,3785,3785,3785,3785,0
20250318,160300,47408770,3785,3785,3785,3785,0
20250318,160200,47408770,3785,3785,3785,3785,0
20250318,160100,47408770,3785,3785,3785,3785,0
20250318,160000,47408770,3785,3785,3785,3785,0
20250318,155900,47408770,3785,3785,3785,3785,0
20250318,155800,47408770,3785,3785,3785,3785,0
20250318,155700,47408770,3785,3785,3785,3785,0
20250318,155600,47408770,3785,3785,3785,3785,0
20250318,155500,47408770,3785,3785,3785,3785,0
20250318,155400,47408770,3785,3785,3785,3785,0
20250318,155300,47408770,3785,3785,3785,3785,0
20250318,155200,47408770,3785,3785,3785,3785,0
20250318,155100,47408770,3785,3785,3785,3785,0
20250318,155000,47408770,3785,3785,3785,3785,0
20250318,154900,47408770,3785,3785,3785,3785,0
20250318,154800,47408770,3785,3785,3785,3785,0
20250318,154700,47408770,3785,3785,3785,3785,0
20250318,154600,47408770,3785,3785,3785,3785,0
20250318,154500,47408770,3785,3785,3785,3785,0
20250318,154400,47408770,3785,3785,3785,3785,0
20250318,154300,47408770,3785,3785,3785,3785,0
20250318,154200,47408770,3785,3785,3785,3785,0
20250318,154100,47408770,3785,3785,3785,3785,0
20250318,154000,47408770,3785,3785,3785,3785,0
20250318,153900,47408770,3785,3785,3785,3785,0
20250318,153800,47408770,3785,3785,3785,3785,0
20250318,153700,47408770,3785,3785,3785,3785,858
20250318,153600,47408770,3785,3785,3785,3785,0
20250318,153500,47408770,3785,3785,3785,3785,0
20250318,153400,47408770,3785,3785,3785,3785,0
20250318,153300,47408770,3785,3785,3785,3785,0
20250318,153200,47408770,3785,3785,3785,3785,0
20250318,153100,47408770,3785,3785,3785,3785,0
20250318,153000,47408770,3785,3785,3785,3785,858
20250318,152900,44161240,3815,3815,3815,3815,0
20250318,152800,44161240,3815,3815,3815,3815,0
20250318,152700,44161240,3815,3815,3815,3815,0
20250318,152600,44161240,3815,3815,3815,3815,0
20250318,152500,44161240,3815,3815,3815,3815,0
20250318,152400,44161240,3815,3815,3815,3815,0
20250318,152300,44161240,3815,3815,3815,3815,0
20250318,152200,44161240,3815,3815,3815,3815,0
20250318,152100,44161240,3815,3815,3815,3815,0
20250318,152000,44161240,3815,3815,3815,3815,0
20250318,151900,44161240,3815,3810,3815,3810,88
20250318,151800,43825955,3810,3810,3810,3810,8
20250318,151700,43795475,3810,3805,3810,3805,132
20250318,151600,43293210,3805,3805,3805,3805,0
20250318,151500,43293210,3805,3805,3805,3805,10
20250318,151400,43255160,3805,3805,3805,3805,0
20250318,151300,43255160,3805,3805,3805,3805,20
20250318,151200,43179060,3805,3805,3805,3805,0
20250318,151100,43179060,3805,3805,3805,3805,0
20250318,151000,43179060,3805,3805,3805,3805,12
20250318,150900,43133400,3805,3805,3805,3805,0
20250318,150800,43133400,3805,3805,3805,3805,0
20250318,150700,43133400,3805,3805,3805,3805,0
20250318,150600,43133400,3805,3805,3805,3805,0
20250318,150500,43133400,3805,3805,3805,3805,0
20250318,150400,43133400,3805,3805,3805,3805,6
20250318,150300,43110570,3805,3805,3805,3805,0
20250318,150200,43110570,3805,3805,3805,3805,4
20250318,150100,43095350,3805,3805,3805,3805,0
20250318,150000,43095350,3805,3805,3805,3805,0
20250318,145900,43095350,3805,3805,3805,3805,0
20250318,145800,43095350,3805,3805,3805,3805,0
20250318,145700,43095350,3805,3805,3805,3805,0
20250318,145600,43095350,3805,3805,3805,3805,0
20250318,145500,43095350,3805,3805,3805,3805,11
20250318,145400,43053495,3805,3805,3805,3805,0
20250318,145300,43053495,3805,3805,3805,3805,0
20250318,145200,43053495,3805,3805,3805,3805,0
20250318,145100,43053495,3805,3805,3805,3805,0
20250318,145000,43053495,3805,3805,3805,3805,1
20250318,144900,43049690,3800,3800,3800,3800,282
20250318,144800,41978090,3805,3805,3805,3805,0
20250318,144700,41978090,3805,3805,3805,3805,0
20250318,144600,41978090,3805,3805,3805,3805,0
20250318,144500,41978090,3805,3805,3805,3805,0
20250318,144400,41978090,3805,3805,3805,3805,3
20250318,144300,41966675,3805,3805,3805,3805,1
20250318,144200,41962870,3790,3790,3790,3790,0
20250318,144100,41962870,3790,3790,3790,3790,7
20250318,144000,41936340,3805,3805,3805,3805,0
20250318,143900,41936340,3805,3805,3805,3805,0
20250318,143800,41936340,3805,3805,3805,3805,0
20250318,143700,41936340,3805,3805,3805,3805,0
20250318,143600,41936340,3805,3805,3805,3805,0
20250318,143500,41936340,3805,3805,3805,3805,0
20250318,143400,41936340,3805,3805,3805,3805,0
20250318,143300,41936340,3805,3805,3805,3805,0
20250318,143200,41936340,3805,3805,3805,3805,0
20250318,143100,41936340,3805,3805,3805,3805,0
20250318,143000,41936340,3805,3805,3805,3805,0
20250318,142900,41936340,3805,3805,3805,3805,0
20250318,142800,41936340,3805,3805,3805,3805,0
20250318,142700,41936340,3805,3805,3805,3805,0
20250318,142600,41936340,3805,3805,3805,3805,0
20250318,142500,41936340,3805,3805,3805,3805,0
20250318,142400,41936340,3805,3805,3805,3805,0
20250318,142300,41936340,3805,3805,3805,3805,0
20250318,142200,41936340,3805,3805,3805,3805,0
20250318,142100,41936340,3805,3805,3805,3805,0
20250318,142000,41936340,3805,3805,3805,3805,1
20250318,141900,41932535,3790,3790,3790,3790,8
20250318,141800,41902215,3805,3805,3805,3805,0
20250318,141700,41902215,3805,3805,3805,3805,1
20250318,141600,41898410,3790,3790,3790,3790,5
20250318,141500,41879460,3805,3805,3805,3805,0
20250318,141400,41879460,3805,3805,3805,3805,0
20250318,141300,41879460,3805,3805,3805,3805,1
20250318,141200,41875655,3790,3790,3790,3790,0
20250318,141100,41875655,3790,3790,3790,3790,28
20250318,141000,41769535,3805,3805,3805,3805,0
20250318,140900,41769535,3805,3805,3805,3805,0
20250318,140800,41769535,3805,3805,3805,3805,0
20250318,140700,41769535,3805,3805,3805,3805,0
20250318,140600,41769535,3805,3805,3805,3805,0
20250318,140500,41769535,3805,3805,3805,3805,0
20250318,140400,41769535,3805,3805,3805,3805,0
20250318,140300,41769535,3805,3805,3805,3805,0
20250318,140200,41769535,3805,3805,3805,3805,0
20250318,140100,41769535,3805,3805,3805,3805,0
20250318,140000,41769535,3805,3805,3805,3805,0
20250318,135900,41769535,3805,3805,3805,3805,0
20250318,135800,41769535,3805,3805,3805,3805,1
20250318,135700,41765730,3790,3790,3790,3790,7
20250318,135600,41739200,3805,3805,3805,3805,0
20250318,135500,41739200,3805,3805,3805,3805,0
20250318,135400,41739200,3805,3805,3805,3805,0
20250318,135300,41739200,3805,3805,3805,3805,0
20250318,135200,41739200,3805,3805,3805,3805,0
20250318,135100,41739200,3805,3805,3805,3805,0
20250318,135000,41739200,3805,3805,3805,3805,0
20250318,134900,41739200,3805,3805,3805,3805,1
20250318,134800,41735395,3800,3800,3800,3800,0
20250318,134700,41735395,3800,3800,3800,3800,10
20250318,134600,41697395,3805,3805,3805,3805,0
20250318,134500,41697395,3805,3805,3805,3805,0
20250318,134400,41697395,3805,3805,3805,3805,0
20250318,134300,41697395,3805,3805,3805,3805,0
20250318,134200,41697395,3805,3805,3805,3805,0
20250318,134100,41697395,3805,3805,3805,3805,0
20250318,134000,41697395,3805,3805,3805,3805,0
20250318,133900,41697395,3805,3805,3805,3805,0
20250318,133800,41697395,3805,3805,3805,3805,0
20250318,133700,41697395,3805,3805,3805,3805,1
20250318,133600,41693590,3790,3790,3790,3790,0
20250318,133500,41693590,3790,3790,3790,3790,7
20250318,133400,41667060,3805,3805,3805,3805,0
20250318,133300,41667060,3805,3805,3805,3805,0
20250318,133200,41667060,3805,3805,3805,3805,0
20250318,133100,41667060,3805,3805,3805,3805,2
20250318,133000,41659450,3800,3800,3800,3800,0
20250318,132900,41659450,3800,3800,3800,3800,2
20250318,132800,41651850,3805,3805,3805,3805,0
20250318,132700,41651850,3805,3805,3805,3805,347
20250318,132600,40331515,3785,3785,3785,3785,0
20250318,132500,40331515,3785,3785,3785,3785,0
20250318,132400,40331515,3785,3800,3800,3785,504
20250318,132300,38420145,3800,3800,3800,3800,0
20250318,132200,38420145,3800,3800,3800,3800,0
20250318,132100,38420145,3800,3800,3800,3800,0
20250318,132000,38420145,3800,3800,3800,3800,0
20250318,131900,38420145,3800,3800,3800,3800,0
20250318,131800,38420145,3800,3800,3800,3800,0
20250318,131700,38420145,3800,3800,3800,3800,0
20250318,131600,38420145,3800,3800,3800,3800,0
20250318,131500,38420145,3800,3800,3800,3800,0
20250318,131400,38420145,3800,3800,3800,3800,0
20250318,131300,38420145,3800,3800,3800,3800,7
20250318,131200,38393545,3800,3800,3800,3800,0
20250318,131100,38393545,3800,3800,3800,3800,0
20250318,131000,38393545,3800,3800,3800,3800,0
20250318,130900,38393545,3800,3800,3800,3800,0
20250318,130800,38393545,3800,3800,3800,3800,0
20250318,130700,38393545,3800,3800,3800,3800,0
20250318,130600,38393545,3800,3800,3800,3800,0
20250318,130500,38393545,3800,3800,3800,3800,1
20250318,130400,38389745,3820,3820,3820,3820,0
20250318,130300,38389745,3820,3820,3820,3820,2
20250318,130200,38382105,3830,3830,3830,3830,0
20250318,130100,38382105,3830,3830,3830,3830,0
20250318,130000,38382105,3830,3830,3830,3830,0
20250318,125900,38382105,3830,3830,3830,3830,0
20250318,125800,38382105,3830,3830,3830,3830,0
20250318,125700,38382105,3830,3830,3830,3830,0
20250318,125600,38382105,3830,3830,3830,3830,0
20250318,125500,38382105,3830,3830,3830,3830,1
20250318,125400,38378275,3825,3825,3825,3825,110
20250318,125300,37957525,3830,3830,3830,3830,0
20250318,125200,37957525,3830,3825,3830,3825,190
20250318,125100,37230770,3825,3805,3825,3805,9
20250318,125000,37196505,3830,3830,3830,3830,0
20250318,124900,37196505,3830,3830,3830,3830,1
20250318,124800,37192675,3830,3830,3830,3830,0
20250318,124700,37192675,3830,3830,3830,3830,0
20250318,124600,37192675,3830,3830,3830,3830,0
20250318,124500,37192675,3830,3830,3830,3830,0
20250318,124400,37192675,3830,3830,3830,3830,0
20250318,124300,37192675,3830,3830,3830,3830,0
20250318,124200,37192675,3830,3830,3830,3830,0
20250318,124100,37192675,3830,3830,3830,3830,0
20250318,124000,37192675,3830,3830,3830,3830,0
20250318,123900,37192675,3830,3830,3830,3830,0
20250318,123800,37192675,3830,3830,3830,3830,0
20250318,123700,37192675,3830,3830,3830,3830,0
20250318,123600,37192675,3830,3830,3830,3830,0
20250318,123500,37192675,3830,3830,3830,3830,1
20250318,123400,37188845,3805,3805,3805,3805,100
20250318,123300,36808345,3830,3830,3830,3830,0
20250318,123200,36808345,3830,3830,3830,3830,0
20250318,123100,36808345,3830,3810,3830,3810,101
20250318,123000,36423515,3830,3830,3830,3830,0
20250318,122900,36423515,3830,3805,3830,3805,9
20250318,122800,36389245,3830,3830,3830,3830,100
20250318,122700,36006245,3830,3830,3830,3830,0
20250318,122600,36006245,3830,3830,3830,3830,0
20250318,122500,36006245,3830,3830,3830,3830,0
20250318,122400,36006245,3830,3830,3830,3830,0
20250318,122300,36006245,3830,3830,3830,3830,0
20250318,122200,36006245,3830,3830,3830,3830,0
20250318,122100,36006245,3830,3830,3830,3830,0
20250318,122000,36006245,3830,3830,3830,3830,0
20250318,121900,36006245,3830,3830,3830,3830,0
20250318,121800,36006245,3830,3830,3830,3830,0
20250318,121700,36006245,3830,3830,3830,3830,0
20250318,121600,36006245,3830,3805,3830,3805,2
20250318,121500,35998610,3830,3830,3830,3830,0
20250318,121400,35998610,3830,3830,3830,3830,0
20250318,121300,35998610,3830,3830,3830,3830,0
20250318,121200,35998610,3830,3830,3830,3830,0
20250318,121100,35998610,3830,3830,3830,3830,0
20250318,121000,35998610,3830,3830,3830,3830,0
20250318,120900,35998610,3830,3830,3830,3830,2
20250318,120800,35990950,3830,3830,3830,3830,0
20250318,120700,35990950,3830,3805,3830,3805,9
20250318,120600,35956680,3830,3830,3830,3830,0
20250318,120500,35956680,3830,3830,3830,3830,0
20250318,120400,35956680,3830,3830,3830,3830,0
20250318,120300,35956680,3830,3830,3830,3830,0
20250318,120200,35956680,3830,3830,3830,3830,0
20250318,120100,35956680,3830,3825,3830,3825,91
20250318,120000,35608595,3825,3825,3825,3825,11
20250318,115900,35566520,3805,3830,3830,3805,201
20250318,115800,34801690,3830,3825,3830,3825,378
20250318,115700,33355835,3830,3830,3830,3830,0
20250318,115600,33355835,3830,3830,3830,3830,0
20250318,115500,33355835,3830,3805,3830,3805,2
20250318,115400,33348200,3830,3830,3830,3830,0
20250318,115300,33348200,3830,3830,3830,3830,0
20250318,115200,33348200,3830,3830,3830,3830,0
20250318,115100,33348200,3830,3830,3830,3830,0
20250318,115000,33348200,3830,3830,3830,3830,0
20250318,114900,33348200,3830,3830,3830,3830,0
20250318,114800,33348200,3830,3830,3830,3830,0
20250318,114700,33348200,3830,3830,3830,3830,100
20250318,114600,32965200,3830,3830,3830,3830,0
20250318,114500,32965200,3830,3810,3830,3805,9
20250318,114400,32930925,3830,3830,3830,3830,0
20250318,114300,32930925,3830,3830,3830,3830,0
20250318,114200,32930925,3830,3830,3830,3830,0
20250318,114100,32930925,3830,3830,3830,3830,0
20250318,114000,32930925,3830,3830,3830,3830,0
20250318,113900,32930925,3830,3830,3830,3830,0
20250318,113800,32930925,3830,3830,3830,3830,1
20250318,113700,32927095,3825,3825,3825,3825,0
20250318,113600,32927095,3825,3825,3825,3825,100
20250318,113500,32544595,3830,3830,3830,3830,0
20250318,113400,32544595,3830,3830,3830,3830,0
20250318,113300,32544595,3830,3830,3830,3830,0
20250318,113200,32544595,3830,3830,3830,3830,0
20250318,113100,32544595,3830,3830,3830,3830,0
20250318,113000,32544595,3830,3830,3830,3830,0
20250318,112900,32544595,3830,3830,3830,3830,0
20250318,112800,32544595,3830,3830,3830,3830,0
20250318,112700,32544595,3830,3830,3830,3830,0
20250318,112600,32544595,3830,3830,3830,3830,0
20250318,112500,32544595,3830,3830,3830,3830,0
20250318,112400,32544595,3830,3830,3830,3830,1
20250318,112300,32540765,3810,3810,3810,3810,8
20250318,112200,32510285,3835,3835,3835,3835,0
20250318,112100,32510285,3835,3835,3835,3835,0
20250318,112000,32510285,3835,3835,3835,3835,0
20250318,111900,32510285,3835,3835,3835,3835,0
20250318,111800,32510285,3835,3835,3835,3835,0
20250318,111700,32510285,3835,3835,3835,3835,0
20250318,111600,32510285,3835,3835,3835,3835,1
20250318,111500,32506450,3835,3835,3835,3835,0
20250318,111400,32506450,3835,3835,3835,3835,0
20250318,111300,32506450,3835,3835,3835,3835,0
20250318,111200,32506450,3835,3835,3835,3835,0
20250318,111100,32506450,3835,3835,3835,3835,0
20250318,111000,32506450,3835,3835,3835,3835,0
20250318,110900,32506450,3835,3835,3835,3835,0
20250318,110800,32506450,3835,3830,3835,3830,2
20250318,110700,32498785,3835,3835,3835,3835,1
20250318,110600,32494950,3835,3835,3835,3835,10
20250318,110500,32456600,3835,3835,3835,3835,0
20250318,110400,32456600,3835,3835,3835,3835,2
20250318,110300,32448930,3835,3835,3835,3835,3
20250318,110200,32437425,3835,3835,3835,3835,1
20250318,110100,32433590,3830,3810,3830,3810,64
20250318,110000,32188630,3830,3830,3830,3830,2
20250318,105900,32180970,3830,3830,3830,3830,2
20250318,105800,32173310,3830,3830,3830,3830,2
20250318,105700,32165650,3830,3830,3830,3830,0
20250318,105600,32165650,3830,3830,3830,3830,5
20250318,105500,32146500,3830,3830,3830,3830,1
20250318,105400,32142670,3830,3830,3830,3830,0
20250318,105300,32142670,3830,3830,3830,3830,0
20250318,105200,32142670,3830,3830,3830,3830,0
20250318,105100,32142670,3830,3830,3830,3830,17
20250318,105000,32077560,3830,3830,3830,3830,8
20250318,104900,32046920,3830,3830,3830,3830,7
20250318,104800,32020110,3830,3830,3830,3830,0
20250318,104700,32020110,3830,3830,3830,3830,0
20250318,104600,32020110,3830,3830,3830,3830,0
20250318,104500,32020110,3830,3830,3830,3830,0
20250318,104400,32020110,3830,3830,3830,3830,0
20250318,104300,32020110,3830,3830,3830,3830,0
20250318,104200,32020110,3830,3830,3830,3830,0
20250318,104100,32020110,3830,3830,3830,3830,0
20250318,104000,32020110,3830,3830,3830,3830,0
20250318,103900,32020110,3830,3810,3830,3810,20
20250318,103800,31943670,3800,3800,3800,3800,27
20250318,103700,31841070,3830,3830,3830,3830,0
20250318,103600,31841070,3830,3830,3830,3830,0
20250318,103500,31841070,3830,3830,3830,3830,0
20250318,103400,31841070,3830,3830,3830,3830,0
20250318,103300,31841070,3830,3830,3830,3830,100
20250318,103200,31458070,3830,3830,3830,3830,7
20250318,103100,31431260,3830,3830,3830,3830,0
20250318,103000,31431260,3830,3830,3830,3830,168
20250318,102900,30787820,3830,3830,3830,3830,0
20250318,102800,30787820,3830,3830,3830,3830,289
20250318,102700,29680950,3830,3830,3830,3830,0
20250318,102600,29680950,3830,3830,3830,3830,588
20250318,102500,27428910,3835,3835,3835,3835,0
20250318,102400,27428910,3835,3830,3835,3830,101
20250318,102300,27042075,3835,3835,3835,3835,1
20250318,102200,27038240,3830,3820,3830,3820,109
20250318,102100,26621030,3830,3780,3830,3780,788
20250318,102000,23622225,3780,3780,3780,3780,0
20250318,101900,23622225,3780,3780,3780,3780,0
20250318,101800,23622225,3780,3780,3780,3780,0
20250318,101700,23622225,3780,3780,3780,3780,8
20250318,101600,23591985,3800,3800,3800,3800,0
20250318,101500,23591985,3800,3785,3800,3785,53
20250318,101400,23390600,3780,3780,3780,3780,0
20250318,101300,23390600,3780,3780,3780,3780,0
20250318,101200,23390600,3780,3780,3780,3780,0
20250318,101100,23390600,3780,3795,3795,3780,241
20250318,101000,22477830,3800,3800,3800,3800,75
20250318,100900,22192830,3825,3825,3825,3825,0
20250318,100800,22192830,3825,3825,3825,3825,1
20250318,100700,22189005,3830,3830,3830,3830,0
20250318,100600,22189005,3830,3830,3830,3830,0
20250318,100500,22189005,3830,3830,3830,3830,0
20250318,100400,22189005,3830,3830,3830,3830,0
20250318,100300,22189005,3830,3830,3830,3830,0
20250318,100200,22189005,3830,3830,3830,3830,0
20250318,100100,22189005,3830,3830,3830,3830,0
20250318,100000,22189005,3830,3830,3830,3830,0
20250318,095900,22189005,3830,3825,3830,3825,30
20250318,095800,22074230,3825,3820,3825,3820,310
20250318,095700,20889030,3790,3790,3790,3790,0
20250318,095600,20889030,3790,3790,3790,3790,0
20250318,095500,20889030,3790,3790,3790,3790,9
20250318,095400,20854920,3790,3790,3790,3790,0
20250318,095300,20854920,3790,3790,3790,3790,0
20250318,095200,20854920,3790,3790,3790,3790,1
20250318,095100,20851130,3825,3825,3825,3825,0
20250318,095000,20851130,3825,3825,3825,3825,0
20250318,094900,20851130,3825,3825,3825,3825,0
20250318,094800,20851130,3825,3825,3825,3825,0
20250318,094700,20851130,3825,3825,3825,3825,0
20250318,094600,20851130,3825,3825,3825,3825,0
20250318,094500,20851130,3825,3825,3825,3825,5
20250318,094400,20832005,3825,3825,3825,3825,5
20250318,094300,20812880,3825,3825,3825,3825,0
20250318,094200,20812880,3825,3825,3825,3825,0
20250318,094100,20812880,3825,3825,3825,3825,0
20250318,094000,20812880,3825,3825,3825,3825,0
20250318,093900,20812880,3825,3825,3825,3825,0
20250318,093800,20812880,3825,3815,3825,3815,639
20250318,093700,18372895,3815,3815,3815,3815,2
20250318,093600,18365265,3815,3815,3815,3815,0
20250318,093500,18365265,3815,3815,3815,3815,0
20250318,093400,18365265,3815,3815,3815,3815,0
20250318,093300,18365265,3815,3785,3815,3785,9
20250318,093200,18331170,3815,3815,3815,3815,0
20250318,093100,18331170,3815,3815,3815,3815,0
20250318,093000,18331170,3815,3815,3815,3815,0
20250318,092900,18331170,3815,3810,3815,3810,2
20250318,092800,18323545,3780,3780,3780,3780,0
20250318,092700,18323545,3780,3780,3780,3780,0
20250318,092600,18323545,3780,3780,3780,3780,0
20250318,092500,18323545,3780,3780,3780,3780,683
20250318,092400,15741805,3775,3775,3775,3775,20
20250318,092300,15666305,3780,3780,3785,3780,991
20250318,092200,11920245,3785,3790,3790,3785,621
20250318,092100,9569610,3800,3800,3800,3800,0
20250318,092000,9569610,3800,3800,3800,3795,159
20250318,091900,8966165,3800,3800,3800,3800,0
20250318,091800,8966165,3800,3800,3800,3800,200
20250318,091700,8206165,3800,3800,3800,3800,200
20250318,091600,7446165,3800,3800,3800,3800,23
20250318,091500,7358765,3800,3800,3800,3800,300
20250318,091400,6218765,3800,3800,3800,3800,0
20250318,091300,6218765,3800,3800,3800,3800,0
20250318,091200,6218765,3800,3800,3800,3800,140
20250318,091100,5686765,3800,3800,3800,3800,100
20250318,091000,5306765,3805,3805,3805,3805,102
20250318,090900,4918655,3825,3825,3825,3825,0
20250318,090800,4918655,3825,3825,3825,3825,0
20250318,090700,4918655,3825,3820,3825,3820,202
20250318,090600,4147005,3810,3825,3825,3810,122
20250318,090500,3680680,3825,3825,3825,3825,556
20250318,090400,1553980,3825,3825,3825,3815,302
20250318,090300,398840,3835,3835,3835,3835,0
20250318,090200,398840,3835,3835,3835,3835,0
20250318,090100,398840,3835,3835,3835,3835,0
20250318,090000,398840,3835,3835,3835,3835,104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190700 47408770 3785 3785 3785 3785 858
3 20250318 190600 47408770 3785 3785 3785 3785 0
4 20250318 190500 47408770 3785 3785 3785 3785 0
5 20250318 190400 47408770 3785 3785 3785 3785 0
6 20250318 190300 47408770 3785 3785 3785 3785 0
7 20250318 190200 47408770 3785 3785 3785 3785 0
8 20250318 190100 47408770 3785 3785 3785 3785 0
9 20250318 190000 47408770 3785 3785 3785 3785 0
10 20250318 185900 47408770 3785 3785 3785 3785 0
11 20250318 185800 47408770 3785 3785 3785 3785 0
12 20250318 185700 47408770 3785 3785 3785 3785 0
13 20250318 185600 47408770 3785 3785 3785 3785 0
14 20250318 185500 47408770 3785 3785 3785 3785 0
15 20250318 185400 47408770 3785 3785 3785 3785 0
16 20250318 185300 47408770 3785 3785 3785 3785 0
17 20250318 185200 47408770 3785 3785 3785 3785 0
18 20250318 185100 47408770 3785 3785 3785 3785 0
19 20250318 185000 47408770 3785 3785 3785 3785 0
20 20250318 184900 47408770 3785 3785 3785 3785 0
21 20250318 184800 47408770 3785 3785 3785 3785 0
22 20250318 184700 47408770 3785 3785 3785 3785 0
23 20250318 184600 47408770 3785 3785 3785 3785 0
24 20250318 184500 47408770 3785 3785 3785 3785 0
25 20250318 184400 47408770 3785 3785 3785 3785 0
26 20250318 184300 47408770 3785 3785 3785 3785 0
27 20250318 184200 47408770 3785 3785 3785 3785 0
28 20250318 184100 47408770 3785 3785 3785 3785 0
29 20250318 184000 47408770 3785 3785 3785 3785 0
30 20250318 183900 47408770 3785 3785 3785 3785 0
31 20250318 183800 47408770 3785 3785 3785 3785 0
32 20250318 183700 47408770 3785 3785 3785 3785 858
33 20250318 183600 47408770 3785 3785 3785 3785 0
34 20250318 183500 47408770 3785 3785 3785 3785 0
35 20250318 183400 47408770 3785 3785 3785 3785 0
36 20250318 183300 47408770 3785 3785 3785 3785 0
37 20250318 183200 47408770 3785 3785 3785 3785 0
38 20250318 183100 47408770 3785 3785 3785 3785 0
39 20250318 183000 47408770 3785 3785 3785 3785 0
40 20250318 182900 47408770 3785 3785 3785 3785 0
41 20250318 182800 47408770 3785 3785 3785 3785 0
42 20250318 182700 47408770 3785 3785 3785 3785 0
43 20250318 182600 47408770 3785 3785 3785 3785 0
44 20250318 182500 47408770 3785 3785 3785 3785 0
45 20250318 182400 47408770 3785 3785 3785 3785 0
46 20250318 182300 47408770 3785 3785 3785 3785 0
47 20250318 182200 47408770 3785 3785 3785 3785 0
48 20250318 182100 47408770 3785 3785 3785 3785 0
49 20250318 182000 47408770 3785 3785 3785 3785 0
50 20250318 181900 47408770 3785 3785 3785 3785 0
51 20250318 181800 47408770 3785 3785 3785 3785 0
52 20250318 181700 47408770 3785 3785 3785 3785 0
53 20250318 181600 47408770 3785 3785 3785 3785 0
54 20250318 181500 47408770 3785 3785 3785 3785 0
55 20250318 181400 47408770 3785 3785 3785 3785 0
56 20250318 181300 47408770 3785 3785 3785 3785 0
57 20250318 181200 47408770 3785 3785 3785 3785 0
58 20250318 181100 47408770 3785 3785 3785 3785 0
59 20250318 181000 47408770 3785 3785 3785 3785 0
60 20250318 180900 47408770 3785 3785 3785 3785 0
61 20250318 180800 47408770 3785 3785 3785 3785 0
62 20250318 180700 47408770 3785 3785 3785 3785 858
63 20250318 180600 47408770 3785 3785 3785 3785 0
64 20250318 180500 47408770 3785 3785 3785 3785 0
65 20250318 180400 47408770 3785 3785 3785 3785 0
66 20250318 180300 47408770 3785 3785 3785 3785 0
67 20250318 180200 47408770 3785 3785 3785 3785 0
68 20250318 180100 47408770 3785 3785 3785 3785 0
69 20250318 180000 47408770 3785 3785 3785 3785 0
70 20250318 175900 47408770 3785 3785 3785 3785 0
71 20250318 175800 47408770 3785 3785 3785 3785 0
72 20250318 175700 47408770 3785 3785 3785 3785 0
73 20250318 175600 47408770 3785 3785 3785 3785 0
74 20250318 175500 47408770 3785 3785 3785 3785 0
75 20250318 175400 47408770 3785 3785 3785 3785 0
76 20250318 175300 47408770 3785 3785 3785 3785 0
77 20250318 175200 47408770 3785 3785 3785 3785 0
78 20250318 175100 47408770 3785 3785 3785 3785 0
79 20250318 175000 47408770 3785 3785 3785 3785 0
80 20250318 174900 47408770 3785 3785 3785 3785 0
81 20250318 174800 47408770 3785 3785 3785 3785 0
82 20250318 174700 47408770 3785 3785 3785 3785 0
83 20250318 174600 47408770 3785 3785 3785 3785 0
84 20250318 174500 47408770 3785 3785 3785 3785 0
85 20250318 174400 47408770 3785 3785 3785 3785 0
86 20250318 174300 47408770 3785 3785 3785 3785 0
87 20250318 174200 47408770 3785 3785 3785 3785 0
88 20250318 174100 47408770 3785 3785 3785 3785 0
89 20250318 174000 47408770 3785 3785 3785 3785 0
90 20250318 173900 47408770 3785 3785 3785 3785 0
91 20250318 173800 47408770 3785 3785 3785 3785 0
92 20250318 173700 47408770 3785 3785 3785 3785 858
93 20250318 173600 47408770 3785 3785 3785 3785 0
94 20250318 173500 47408770 3785 3785 3785 3785 0
95 20250318 173400 47408770 3785 3785 3785 3785 0
96 20250318 173300 47408770 3785 3785 3785 3785 0
97 20250318 173200 47408770 3785 3785 3785 3785 0
98 20250318 173100 47408770 3785 3785 3785 3785 0
99 20250318 173000 47408770 3785 3785 3785 3785 0
100 20250318 172900 47408770 3785 3785 3785 3785 0
101 20250318 172800 47408770 3785 3785 3785 3785 0
102 20250318 172700 47408770 3785 3785 3785 3785 0
103 20250318 172600 47408770 3785 3785 3785 3785 0
104 20250318 172500 47408770 3785 3785 3785 3785 0
105 20250318 172400 47408770 3785 3785 3785 3785 0
106 20250318 172300 47408770 3785 3785 3785 3785 0
107 20250318 172200 47408770 3785 3785 3785 3785 0
108 20250318 172100 47408770 3785 3785 3785 3785 0
109 20250318 172000 47408770 3785 3785 3785 3785 0
110 20250318 171900 47408770 3785 3785 3785 3785 0
111 20250318 171800 47408770 3785 3785 3785 3785 0
112 20250318 171700 47408770 3785 3785 3785 3785 0
113 20250318 171600 47408770 3785 3785 3785 3785 0
114 20250318 171500 47408770 3785 3785 3785 3785 0
115 20250318 171400 47408770 3785 3785 3785 3785 0
116 20250318 171300 47408770 3785 3785 3785 3785 0
117 20250318 171200 47408770 3785 3785 3785 3785 0
118 20250318 171100 47408770 3785 3785 3785 3785 0
119 20250318 171000 47408770 3785 3785 3785 3785 0
120 20250318 170900 47408770 3785 3785 3785 3785 0
121 20250318 170800 47408770 3785 3785 3785 3785 0
122 20250318 170700 47408770 3785 3785 3785 3785 858
123 20250318 170600 47408770 3785 3785 3785 3785 0
124 20250318 170500 47408770 3785 3785 3785 3785 0
125 20250318 170400 47408770 3785 3785 3785 3785 0
126 20250318 170300 47408770 3785 3785 3785 3785 0
127 20250318 170200 47408770 3785 3785 3785 3785 0
128 20250318 170100 47408770 3785 3785 3785 3785 0
129 20250318 170000 47408770 3785 3785 3785 3785 0
130 20250318 165900 47408770 3785 3785 3785 3785 0
131 20250318 165800 47408770 3785 3785 3785 3785 0
132 20250318 165700 47408770 3785 3785 3785 3785 0
133 20250318 165600 47408770 3785 3785 3785 3785 0
134 20250318 165500 47408770 3785 3785 3785 3785 0
135 20250318 165400 47408770 3785 3785 3785 3785 0
136 20250318 165300 47408770 3785 3785 3785 3785 0
137 20250318 165200 47408770 3785 3785 3785 3785 0
138 20250318 165100 47408770 3785 3785 3785 3785 0
139 20250318 165000 47408770 3785 3785 3785 3785 0
140 20250318 164900 47408770 3785 3785 3785 3785 0
141 20250318 164800 47408770 3785 3785 3785 3785 0
142 20250318 164700 47408770 3785 3785 3785 3785 0
143 20250318 164600 47408770 3785 3785 3785 3785 0
144 20250318 164500 47408770 3785 3785 3785 3785 0
145 20250318 164400 47408770 3785 3785 3785 3785 0
146 20250318 164300 47408770 3785 3785 3785 3785 0
147 20250318 164200 47408770 3785 3785 3785 3785 0
148 20250318 164100 47408770 3785 3785 3785 3785 0
149 20250318 164000 47408770 3785 3785 3785 3785 0
150 20250318 163900 47408770 3785 3785 3785 3785 0
151 20250318 163800 47408770 3785 3785 3785 3785 0
152 20250318 163700 47408770 3785 3785 3785 3785 858
153 20250318 163600 47408770 3785 3785 3785 3785 0
154 20250318 163500 47408770 3785 3785 3785 3785 0
155 20250318 163400 47408770 3785 3785 3785 3785 0
156 20250318 163300 47408770 3785 3785 3785 3785 0
157 20250318 163200 47408770 3785 3785 3785 3785 0
158 20250318 163100 47408770 3785 3785 3785 3785 0
159 20250318 163000 47408770 3785 3785 3785 3785 0
160 20250318 162900 47408770 3785 3785 3785 3785 0
161 20250318 162800 47408770 3785 3785 3785 3785 0
162 20250318 162700 47408770 3785 3785 3785 3785 0
163 20250318 162600 47408770 3785 3785 3785 3785 0
164 20250318 162500 47408770 3785 3785 3785 3785 0
165 20250318 162400 47408770 3785 3785 3785 3785 0
166 20250318 162300 47408770 3785 3785 3785 3785 0
167 20250318 162200 47408770 3785 3785 3785 3785 0
168 20250318 162100 47408770 3785 3785 3785 3785 0
169 20250318 162000 47408770 3785 3785 3785 3785 0
170 20250318 161900 47408770 3785 3785 3785 3785 0
171 20250318 161800 47408770 3785 3785 3785 3785 0
172 20250318 161700 47408770 3785 3785 3785 3785 0
173 20250318 161600 47408770 3785 3785 3785 3785 0
174 20250318 161500 47408770 3785 3785 3785 3785 0
175 20250318 161400 47408770 3785 3785 3785 3785 0
176 20250318 161300 47408770 3785 3785 3785 3785 0
177 20250318 161200 47408770 3785 3785 3785 3785 0
178 20250318 161100 47408770 3785 3785 3785 3785 0
179 20250318 161000 47408770 3785 3785 3785 3785 0
180 20250318 160900 47408770 3785 3785 3785 3785 0
181 20250318 160800 47408770 3785 3785 3785 3785 0
182 20250318 160700 47408770 3785 3785 3785 3785 858
183 20250318 160600 47408770 3785 3785 3785 3785 0
184 20250318 160500 47408770 3785 3785 3785 3785 0
185 20250318 160400 47408770 3785 3785 3785 3785 0
186 20250318 160300 47408770 3785 3785 3785 3785 0
187 20250318 160200 47408770 3785 3785 3785 3785 0
188 20250318 160100 47408770 3785 3785 3785 3785 0
189 20250318 160000 47408770 3785 3785 3785 3785 0
190 20250318 155900 47408770 3785 3785 3785 3785 0
191 20250318 155800 47408770 3785 3785 3785 3785 0
192 20250318 155700 47408770 3785 3785 3785 3785 0
193 20250318 155600 47408770 3785 3785 3785 3785 0
194 20250318 155500 47408770 3785 3785 3785 3785 0
195 20250318 155400 47408770 3785 3785 3785 3785 0
196 20250318 155300 47408770 3785 3785 3785 3785 0
197 20250318 155200 47408770 3785 3785 3785 3785 0
198 20250318 155100 47408770 3785 3785 3785 3785 0
199 20250318 155000 47408770 3785 3785 3785 3785 0
200 20250318 154900 47408770 3785 3785 3785 3785 0
201 20250318 154800 47408770 3785 3785 3785 3785 0
202 20250318 154700 47408770 3785 3785 3785 3785 0
203 20250318 154600 47408770 3785 3785 3785 3785 0
204 20250318 154500 47408770 3785 3785 3785 3785 0
205 20250318 154400 47408770 3785 3785 3785 3785 0
206 20250318 154300 47408770 3785 3785 3785 3785 0
207 20250318 154200 47408770 3785 3785 3785 3785 0
208 20250318 154100 47408770 3785 3785 3785 3785 0
209 20250318 154000 47408770 3785 3785 3785 3785 0
210 20250318 153900 47408770 3785 3785 3785 3785 0
211 20250318 153800 47408770 3785 3785 3785 3785 0
212 20250318 153700 47408770 3785 3785 3785 3785 858
213 20250318 153600 47408770 3785 3785 3785 3785 0
214 20250318 153500 47408770 3785 3785 3785 3785 0
215 20250318 153400 47408770 3785 3785 3785 3785 0
216 20250318 153300 47408770 3785 3785 3785 3785 0
217 20250318 153200 47408770 3785 3785 3785 3785 0
218 20250318 153100 47408770 3785 3785 3785 3785 0
219 20250318 153000 47408770 3785 3785 3785 3785 858
220 20250318 152900 44161240 3815 3815 3815 3815 0
221 20250318 152800 44161240 3815 3815 3815 3815 0
222 20250318 152700 44161240 3815 3815 3815 3815 0
223 20250318 152600 44161240 3815 3815 3815 3815 0
224 20250318 152500 44161240 3815 3815 3815 3815 0
225 20250318 152400 44161240 3815 3815 3815 3815 0
226 20250318 152300 44161240 3815 3815 3815 3815 0
227 20250318 152200 44161240 3815 3815 3815 3815 0
228 20250318 152100 44161240 3815 3815 3815 3815 0
229 20250318 152000 44161240 3815 3815 3815 3815 0
230 20250318 151900 44161240 3815 3810 3815 3810 88
231 20250318 151800 43825955 3810 3810 3810 3810 8
232 20250318 151700 43795475 3810 3805 3810 3805 132
233 20250318 151600 43293210 3805 3805 3805 3805 0
234 20250318 151500 43293210 3805 3805 3805 3805 10
235 20250318 151400 43255160 3805 3805 3805 3805 0
236 20250318 151300 43255160 3805 3805 3805 3805 20
237 20250318 151200 43179060 3805 3805 3805 3805 0
238 20250318 151100 43179060 3805 3805 3805 3805 0
239 20250318 151000 43179060 3805 3805 3805 3805 12
240 20250318 150900 43133400 3805 3805 3805 3805 0
241 20250318 150800 43133400 3805 3805 3805 3805 0
242 20250318 150700 43133400 3805 3805 3805 3805 0
243 20250318 150600 43133400 3805 3805 3805 3805 0
244 20250318 150500 43133400 3805 3805 3805 3805 0
245 20250318 150400 43133400 3805 3805 3805 3805 6
246 20250318 150300 43110570 3805 3805 3805 3805 0
247 20250318 150200 43110570 3805 3805 3805 3805 4
248 20250318 150100 43095350 3805 3805 3805 3805 0
249 20250318 150000 43095350 3805 3805 3805 3805 0
250 20250318 145900 43095350 3805 3805 3805 3805 0
251 20250318 145800 43095350 3805 3805 3805 3805 0
252 20250318 145700 43095350 3805 3805 3805 3805 0
253 20250318 145600 43095350 3805 3805 3805 3805 0
254 20250318 145500 43095350 3805 3805 3805 3805 11
255 20250318 145400 43053495 3805 3805 3805 3805 0
256 20250318 145300 43053495 3805 3805 3805 3805 0
257 20250318 145200 43053495 3805 3805 3805 3805 0
258 20250318 145100 43053495 3805 3805 3805 3805 0
259 20250318 145000 43053495 3805 3805 3805 3805 1
260 20250318 144900 43049690 3800 3800 3800 3800 282
261 20250318 144800 41978090 3805 3805 3805 3805 0
262 20250318 144700 41978090 3805 3805 3805 3805 0
263 20250318 144600 41978090 3805 3805 3805 3805 0
264 20250318 144500 41978090 3805 3805 3805 3805 0
265 20250318 144400 41978090 3805 3805 3805 3805 3
266 20250318 144300 41966675 3805 3805 3805 3805 1
267 20250318 144200 41962870 3790 3790 3790 3790 0
268 20250318 144100 41962870 3790 3790 3790 3790 7
269 20250318 144000 41936340 3805 3805 3805 3805 0
270 20250318 143900 41936340 3805 3805 3805 3805 0
271 20250318 143800 41936340 3805 3805 3805 3805 0
272 20250318 143700 41936340 3805 3805 3805 3805 0
273 20250318 143600 41936340 3805 3805 3805 3805 0
274 20250318 143500 41936340 3805 3805 3805 3805 0
275 20250318 143400 41936340 3805 3805 3805 3805 0
276 20250318 143300 41936340 3805 3805 3805 3805 0
277 20250318 143200 41936340 3805 3805 3805 3805 0
278 20250318 143100 41936340 3805 3805 3805 3805 0
279 20250318 143000 41936340 3805 3805 3805 3805 0
280 20250318 142900 41936340 3805 3805 3805 3805 0
281 20250318 142800 41936340 3805 3805 3805 3805 0
282 20250318 142700 41936340 3805 3805 3805 3805 0
283 20250318 142600 41936340 3805 3805 3805 3805 0
284 20250318 142500 41936340 3805 3805 3805 3805 0
285 20250318 142400 41936340 3805 3805 3805 3805 0
286 20250318 142300 41936340 3805 3805 3805 3805 0
287 20250318 142200 41936340 3805 3805 3805 3805 0
288 20250318 142100 41936340 3805 3805 3805 3805 0
289 20250318 142000 41936340 3805 3805 3805 3805 1
290 20250318 141900 41932535 3790 3790 3790 3790 8
291 20250318 141800 41902215 3805 3805 3805 3805 0
292 20250318 141700 41902215 3805 3805 3805 3805 1
293 20250318 141600 41898410 3790 3790 3790 3790 5
294 20250318 141500 41879460 3805 3805 3805 3805 0
295 20250318 141400 41879460 3805 3805 3805 3805 0
296 20250318 141300 41879460 3805 3805 3805 3805 1
297 20250318 141200 41875655 3790 3790 3790 3790 0
298 20250318 141100 41875655 3790 3790 3790 3790 28
299 20250318 141000 41769535 3805 3805 3805 3805 0
300 20250318 140900 41769535 3805 3805 3805 3805 0
301 20250318 140800 41769535 3805 3805 3805 3805 0
302 20250318 140700 41769535 3805 3805 3805 3805 0
303 20250318 140600 41769535 3805 3805 3805 3805 0
304 20250318 140500 41769535 3805 3805 3805 3805 0
305 20250318 140400 41769535 3805 3805 3805 3805 0
306 20250318 140300 41769535 3805 3805 3805 3805 0
307 20250318 140200 41769535 3805 3805 3805 3805 0
308 20250318 140100 41769535 3805 3805 3805 3805 0
309 20250318 140000 41769535 3805 3805 3805 3805 0
310 20250318 135900 41769535 3805 3805 3805 3805 0
311 20250318 135800 41769535 3805 3805 3805 3805 1
312 20250318 135700 41765730 3790 3790 3790 3790 7
313 20250318 135600 41739200 3805 3805 3805 3805 0
314 20250318 135500 41739200 3805 3805 3805 3805 0
315 20250318 135400 41739200 3805 3805 3805 3805 0
316 20250318 135300 41739200 3805 3805 3805 3805 0
317 20250318 135200 41739200 3805 3805 3805 3805 0
318 20250318 135100 41739200 3805 3805 3805 3805 0
319 20250318 135000 41739200 3805 3805 3805 3805 0
320 20250318 134900 41739200 3805 3805 3805 3805 1
321 20250318 134800 41735395 3800 3800 3800 3800 0
322 20250318 134700 41735395 3800 3800 3800 3800 10
323 20250318 134600 41697395 3805 3805 3805 3805 0
324 20250318 134500 41697395 3805 3805 3805 3805 0
325 20250318 134400 41697395 3805 3805 3805 3805 0
326 20250318 134300 41697395 3805 3805 3805 3805 0
327 20250318 134200 41697395 3805 3805 3805 3805 0
328 20250318 134100 41697395 3805 3805 3805 3805 0
329 20250318 134000 41697395 3805 3805 3805 3805 0
330 20250318 133900 41697395 3805 3805 3805 3805 0
331 20250318 133800 41697395 3805 3805 3805 3805 0
332 20250318 133700 41697395 3805 3805 3805 3805 1
333 20250318 133600 41693590 3790 3790 3790 3790 0
334 20250318 133500 41693590 3790 3790 3790 3790 7
335 20250318 133400 41667060 3805 3805 3805 3805 0
336 20250318 133300 41667060 3805 3805 3805 3805 0
337 20250318 133200 41667060 3805 3805 3805 3805 0
338 20250318 133100 41667060 3805 3805 3805 3805 2
339 20250318 133000 41659450 3800 3800 3800 3800 0
340 20250318 132900 41659450 3800 3800 3800 3800 2
341 20250318 132800 41651850 3805 3805 3805 3805 0
342 20250318 132700 41651850 3805 3805 3805 3805 347
343 20250318 132600 40331515 3785 3785 3785 3785 0
344 20250318 132500 40331515 3785 3785 3785 3785 0
345 20250318 132400 40331515 3785 3800 3800 3785 504
346 20250318 132300 38420145 3800 3800 3800 3800 0
347 20250318 132200 38420145 3800 3800 3800 3800 0
348 20250318 132100 38420145 3800 3800 3800 3800 0
349 20250318 132000 38420145 3800 3800 3800 3800 0
350 20250318 131900 38420145 3800 3800 3800 3800 0
351 20250318 131800 38420145 3800 3800 3800 3800 0
352 20250318 131700 38420145 3800 3800 3800 3800 0
353 20250318 131600 38420145 3800 3800 3800 3800 0
354 20250318 131500 38420145 3800 3800 3800 3800 0
355 20250318 131400 38420145 3800 3800 3800 3800 0
356 20250318 131300 38420145 3800 3800 3800 3800 7
357 20250318 131200 38393545 3800 3800 3800 3800 0
358 20250318 131100 38393545 3800 3800 3800 3800 0
359 20250318 131000 38393545 3800 3800 3800 3800 0
360 20250318 130900 38393545 3800 3800 3800 3800 0
361 20250318 130800 38393545 3800 3800 3800 3800 0
362 20250318 130700 38393545 3800 3800 3800 3800 0
363 20250318 130600 38393545 3800 3800 3800 3800 0
364 20250318 130500 38393545 3800 3800 3800 3800 1
365 20250318 130400 38389745 3820 3820 3820 3820 0
366 20250318 130300 38389745 3820 3820 3820 3820 2
367 20250318 130200 38382105 3830 3830 3830 3830 0
368 20250318 130100 38382105 3830 3830 3830 3830 0
369 20250318 130000 38382105 3830 3830 3830 3830 0
370 20250318 125900 38382105 3830 3830 3830 3830 0
371 20250318 125800 38382105 3830 3830 3830 3830 0
372 20250318 125700 38382105 3830 3830 3830 3830 0
373 20250318 125600 38382105 3830 3830 3830 3830 0
374 20250318 125500 38382105 3830 3830 3830 3830 1
375 20250318 125400 38378275 3825 3825 3825 3825 110
376 20250318 125300 37957525 3830 3830 3830 3830 0
377 20250318 125200 37957525 3830 3825 3830 3825 190
378 20250318 125100 37230770 3825 3805 3825 3805 9
379 20250318 125000 37196505 3830 3830 3830 3830 0
380 20250318 124900 37196505 3830 3830 3830 3830 1
381 20250318 124800 37192675 3830 3830 3830 3830 0
382 20250318 124700 37192675 3830 3830 3830 3830 0
383 20250318 124600 37192675 3830 3830 3830 3830 0
384 20250318 124500 37192675 3830 3830 3830 3830 0
385 20250318 124400 37192675 3830 3830 3830 3830 0
386 20250318 124300 37192675 3830 3830 3830 3830 0
387 20250318 124200 37192675 3830 3830 3830 3830 0
388 20250318 124100 37192675 3830 3830 3830 3830 0
389 20250318 124000 37192675 3830 3830 3830 3830 0
390 20250318 123900 37192675 3830 3830 3830 3830 0
391 20250318 123800 37192675 3830 3830 3830 3830 0
392 20250318 123700 37192675 3830 3830 3830 3830 0
393 20250318 123600 37192675 3830 3830 3830 3830 0
394 20250318 123500 37192675 3830 3830 3830 3830 1
395 20250318 123400 37188845 3805 3805 3805 3805 100
396 20250318 123300 36808345 3830 3830 3830 3830 0
397 20250318 123200 36808345 3830 3830 3830 3830 0
398 20250318 123100 36808345 3830 3810 3830 3810 101
399 20250318 123000 36423515 3830 3830 3830 3830 0
400 20250318 122900 36423515 3830 3805 3830 3805 9
401 20250318 122800 36389245 3830 3830 3830 3830 100
402 20250318 122700 36006245 3830 3830 3830 3830 0
403 20250318 122600 36006245 3830 3830 3830 3830 0
404 20250318 122500 36006245 3830 3830 3830 3830 0
405 20250318 122400 36006245 3830 3830 3830 3830 0
406 20250318 122300 36006245 3830 3830 3830 3830 0
407 20250318 122200 36006245 3830 3830 3830 3830 0
408 20250318 122100 36006245 3830 3830 3830 3830 0
409 20250318 122000 36006245 3830 3830 3830 3830 0
410 20250318 121900 36006245 3830 3830 3830 3830 0
411 20250318 121800 36006245 3830 3830 3830 3830 0
412 20250318 121700 36006245 3830 3830 3830 3830 0
413 20250318 121600 36006245 3830 3805 3830 3805 2
414 20250318 121500 35998610 3830 3830 3830 3830 0
415 20250318 121400 35998610 3830 3830 3830 3830 0
416 20250318 121300 35998610 3830 3830 3830 3830 0
417 20250318 121200 35998610 3830 3830 3830 3830 0
418 20250318 121100 35998610 3830 3830 3830 3830 0
419 20250318 121000 35998610 3830 3830 3830 3830 0
420 20250318 120900 35998610 3830 3830 3830 3830 2
421 20250318 120800 35990950 3830 3830 3830 3830 0
422 20250318 120700 35990950 3830 3805 3830 3805 9
423 20250318 120600 35956680 3830 3830 3830 3830 0
424 20250318 120500 35956680 3830 3830 3830 3830 0
425 20250318 120400 35956680 3830 3830 3830 3830 0
426 20250318 120300 35956680 3830 3830 3830 3830 0
427 20250318 120200 35956680 3830 3830 3830 3830 0
428 20250318 120100 35956680 3830 3825 3830 3825 91
429 20250318 120000 35608595 3825 3825 3825 3825 11
430 20250318 115900 35566520 3805 3830 3830 3805 201
431 20250318 115800 34801690 3830 3825 3830 3825 378
432 20250318 115700 33355835 3830 3830 3830 3830 0
433 20250318 115600 33355835 3830 3830 3830 3830 0
434 20250318 115500 33355835 3830 3805 3830 3805 2
435 20250318 115400 33348200 3830 3830 3830 3830 0
436 20250318 115300 33348200 3830 3830 3830 3830 0
437 20250318 115200 33348200 3830 3830 3830 3830 0
438 20250318 115100 33348200 3830 3830 3830 3830 0
439 20250318 115000 33348200 3830 3830 3830 3830 0
440 20250318 114900 33348200 3830 3830 3830 3830 0
441 20250318 114800 33348200 3830 3830 3830 3830 0
442 20250318 114700 33348200 3830 3830 3830 3830 100
443 20250318 114600 32965200 3830 3830 3830 3830 0
444 20250318 114500 32965200 3830 3810 3830 3805 9
445 20250318 114400 32930925 3830 3830 3830 3830 0
446 20250318 114300 32930925 3830 3830 3830 3830 0
447 20250318 114200 32930925 3830 3830 3830 3830 0
448 20250318 114100 32930925 3830 3830 3830 3830 0
449 20250318 114000 32930925 3830 3830 3830 3830 0
450 20250318 113900 32930925 3830 3830 3830 3830 0
451 20250318 113800 32930925 3830 3830 3830 3830 1
452 20250318 113700 32927095 3825 3825 3825 3825 0
453 20250318 113600 32927095 3825 3825 3825 3825 100
454 20250318 113500 32544595 3830 3830 3830 3830 0
455 20250318 113400 32544595 3830 3830 3830 3830 0
456 20250318 113300 32544595 3830 3830 3830 3830 0
457 20250318 113200 32544595 3830 3830 3830 3830 0
458 20250318 113100 32544595 3830 3830 3830 3830 0
459 20250318 113000 32544595 3830 3830 3830 3830 0
460 20250318 112900 32544595 3830 3830 3830 3830 0
461 20250318 112800 32544595 3830 3830 3830 3830 0
462 20250318 112700 32544595 3830 3830 3830 3830 0
463 20250318 112600 32544595 3830 3830 3830 3830 0
464 20250318 112500 32544595 3830 3830 3830 3830 0
465 20250318 112400 32544595 3830 3830 3830 3830 1
466 20250318 112300 32540765 3810 3810 3810 3810 8
467 20250318 112200 32510285 3835 3835 3835 3835 0
468 20250318 112100 32510285 3835 3835 3835 3835 0
469 20250318 112000 32510285 3835 3835 3835 3835 0
470 20250318 111900 32510285 3835 3835 3835 3835 0
471 20250318 111800 32510285 3835 3835 3835 3835 0
472 20250318 111700 32510285 3835 3835 3835 3835 0
473 20250318 111600 32510285 3835 3835 3835 3835 1
474 20250318 111500 32506450 3835 3835 3835 3835 0
475 20250318 111400 32506450 3835 3835 3835 3835 0
476 20250318 111300 32506450 3835 3835 3835 3835 0
477 20250318 111200 32506450 3835 3835 3835 3835 0
478 20250318 111100 32506450 3835 3835 3835 3835 0
479 20250318 111000 32506450 3835 3835 3835 3835 0
480 20250318 110900 32506450 3835 3835 3835 3835 0
481 20250318 110800 32506450 3835 3830 3835 3830 2
482 20250318 110700 32498785 3835 3835 3835 3835 1
483 20250318 110600 32494950 3835 3835 3835 3835 10
484 20250318 110500 32456600 3835 3835 3835 3835 0
485 20250318 110400 32456600 3835 3835 3835 3835 2
486 20250318 110300 32448930 3835 3835 3835 3835 3
487 20250318 110200 32437425 3835 3835 3835 3835 1
488 20250318 110100 32433590 3830 3810 3830 3810 64
489 20250318 110000 32188630 3830 3830 3830 3830 2
490 20250318 105900 32180970 3830 3830 3830 3830 2
491 20250318 105800 32173310 3830 3830 3830 3830 2
492 20250318 105700 32165650 3830 3830 3830 3830 0
493 20250318 105600 32165650 3830 3830 3830 3830 5
494 20250318 105500 32146500 3830 3830 3830 3830 1
495 20250318 105400 32142670 3830 3830 3830 3830 0
496 20250318 105300 32142670 3830 3830 3830 3830 0
497 20250318 105200 32142670 3830 3830 3830 3830 0
498 20250318 105100 32142670 3830 3830 3830 3830 17
499 20250318 105000 32077560 3830 3830 3830 3830 8
500 20250318 104900 32046920 3830 3830 3830 3830 7
501 20250318 104800 32020110 3830 3830 3830 3830 0
502 20250318 104700 32020110 3830 3830 3830 3830 0
503 20250318 104600 32020110 3830 3830 3830 3830 0
504 20250318 104500 32020110 3830 3830 3830 3830 0
505 20250318 104400 32020110 3830 3830 3830 3830 0
506 20250318 104300 32020110 3830 3830 3830 3830 0
507 20250318 104200 32020110 3830 3830 3830 3830 0
508 20250318 104100 32020110 3830 3830 3830 3830 0
509 20250318 104000 32020110 3830 3830 3830 3830 0
510 20250318 103900 32020110 3830 3810 3830 3810 20
511 20250318 103800 31943670 3800 3800 3800 3800 27
512 20250318 103700 31841070 3830 3830 3830 3830 0
513 20250318 103600 31841070 3830 3830 3830 3830 0
514 20250318 103500 31841070 3830 3830 3830 3830 0
515 20250318 103400 31841070 3830 3830 3830 3830 0
516 20250318 103300 31841070 3830 3830 3830 3830 100
517 20250318 103200 31458070 3830 3830 3830 3830 7
518 20250318 103100 31431260 3830 3830 3830 3830 0
519 20250318 103000 31431260 3830 3830 3830 3830 168
520 20250318 102900 30787820 3830 3830 3830 3830 0
521 20250318 102800 30787820 3830 3830 3830 3830 289
522 20250318 102700 29680950 3830 3830 3830 3830 0
523 20250318 102600 29680950 3830 3830 3830 3830 588
524 20250318 102500 27428910 3835 3835 3835 3835 0
525 20250318 102400 27428910 3835 3830 3835 3830 101
526 20250318 102300 27042075 3835 3835 3835 3835 1
527 20250318 102200 27038240 3830 3820 3830 3820 109
528 20250318 102100 26621030 3830 3780 3830 3780 788
529 20250318 102000 23622225 3780 3780 3780 3780 0
530 20250318 101900 23622225 3780 3780 3780 3780 0
531 20250318 101800 23622225 3780 3780 3780 3780 0
532 20250318 101700 23622225 3780 3780 3780 3780 8
533 20250318 101600 23591985 3800 3800 3800 3800 0
534 20250318 101500 23591985 3800 3785 3800 3785 53
535 20250318 101400 23390600 3780 3780 3780 3780 0
536 20250318 101300 23390600 3780 3780 3780 3780 0
537 20250318 101200 23390600 3780 3780 3780 3780 0
538 20250318 101100 23390600 3780 3795 3795 3780 241
539 20250318 101000 22477830 3800 3800 3800 3800 75
540 20250318 100900 22192830 3825 3825 3825 3825 0
541 20250318 100800 22192830 3825 3825 3825 3825 1
542 20250318 100700 22189005 3830 3830 3830 3830 0
543 20250318 100600 22189005 3830 3830 3830 3830 0
544 20250318 100500 22189005 3830 3830 3830 3830 0
545 20250318 100400 22189005 3830 3830 3830 3830 0
546 20250318 100300 22189005 3830 3830 3830 3830 0
547 20250318 100200 22189005 3830 3830 3830 3830 0
548 20250318 100100 22189005 3830 3830 3830 3830 0
549 20250318 100000 22189005 3830 3830 3830 3830 0
550 20250318 095900 22189005 3830 3825 3830 3825 30
551 20250318 095800 22074230 3825 3820 3825 3820 310
552 20250318 095700 20889030 3790 3790 3790 3790 0
553 20250318 095600 20889030 3790 3790 3790 3790 0
554 20250318 095500 20889030 3790 3790 3790 3790 9
555 20250318 095400 20854920 3790 3790 3790 3790 0
556 20250318 095300 20854920 3790 3790 3790 3790 0
557 20250318 095200 20854920 3790 3790 3790 3790 1
558 20250318 095100 20851130 3825 3825 3825 3825 0
559 20250318 095000 20851130 3825 3825 3825 3825 0
560 20250318 094900 20851130 3825 3825 3825 3825 0
561 20250318 094800 20851130 3825 3825 3825 3825 0
562 20250318 094700 20851130 3825 3825 3825 3825 0
563 20250318 094600 20851130 3825 3825 3825 3825 0
564 20250318 094500 20851130 3825 3825 3825 3825 5
565 20250318 094400 20832005 3825 3825 3825 3825 5
566 20250318 094300 20812880 3825 3825 3825 3825 0
567 20250318 094200 20812880 3825 3825 3825 3825 0
568 20250318 094100 20812880 3825 3825 3825 3825 0
569 20250318 094000 20812880 3825 3825 3825 3825 0
570 20250318 093900 20812880 3825 3825 3825 3825 0
571 20250318 093800 20812880 3825 3815 3825 3815 639
572 20250318 093700 18372895 3815 3815 3815 3815 2
573 20250318 093600 18365265 3815 3815 3815 3815 0
574 20250318 093500 18365265 3815 3815 3815 3815 0
575 20250318 093400 18365265 3815 3815 3815 3815 0
576 20250318 093300 18365265 3815 3785 3815 3785 9
577 20250318 093200 18331170 3815 3815 3815 3815 0
578 20250318 093100 18331170 3815 3815 3815 3815 0
579 20250318 093000 18331170 3815 3815 3815 3815 0
580 20250318 092900 18331170 3815 3810 3815 3810 2
581 20250318 092800 18323545 3780 3780 3780 3780 0
582 20250318 092700 18323545 3780 3780 3780 3780 0
583 20250318 092600 18323545 3780 3780 3780 3780 0
584 20250318 092500 18323545 3780 3780 3780 3780 683
585 20250318 092400 15741805 3775 3775 3775 3775 20
586 20250318 092300 15666305 3780 3780 3785 3780 991
587 20250318 092200 11920245 3785 3790 3790 3785 621
588 20250318 092100 9569610 3800 3800 3800 3800 0
589 20250318 092000 9569610 3800 3800 3800 3795 159
590 20250318 091900 8966165 3800 3800 3800 3800 0
591 20250318 091800 8966165 3800 3800 3800 3800 200
592 20250318 091700 8206165 3800 3800 3800 3800 200
593 20250318 091600 7446165 3800 3800 3800 3800 23
594 20250318 091500 7358765 3800 3800 3800 3800 300
595 20250318 091400 6218765 3800 3800 3800 3800 0
596 20250318 091300 6218765 3800 3800 3800 3800 0
597 20250318 091200 6218765 3800 3800 3800 3800 140
598 20250318 091100 5686765 3800 3800 3800 3800 100
599 20250318 091000 5306765 3805 3805 3805 3805 102
600 20250318 090900 4918655 3825 3825 3825 3825 0
601 20250318 090800 4918655 3825 3825 3825 3825 0
602 20250318 090700 4918655 3825 3820 3825 3820 202
603 20250318 090600 4147005 3810 3825 3825 3810 122
604 20250318 090500 3680680 3825 3825 3825 3825 556
605 20250318 090400 1553980 3825 3825 3825 3815 302
606 20250318 090300 398840 3835 3835 3835 3835 0
607 20250318 090200 398840 3835 3835 3835 3835 0
608 20250318 090100 398840 3835 3835 3835 3835 0
609 20250318 090000 398840 3835 3835 3835 3835 104

1
019770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11650000,0,45435000000,0.00
20250313,0,11650000,0,44270000000,0.00
20250312,0,11650000,0,44852500000,0.00
20250311,0,11650000,0,44736000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11650000 0 45435000000 0.00
3 20250313 0 11650000 0 44270000000 0.00
4 20250312 0 11650000 0 44852500000 0.00
5 20250311 0 11650000 0 44736000000 0.00