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

610
021650/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,23323190,2215,2215,2215,2215,825
20250318,190700,23323190,2215,2215,2215,2215,0
20250318,190600,23323190,2215,2215,2215,2215,0
20250318,190500,23323190,2215,2215,2215,2215,0
20250318,190400,23323190,2215,2215,2215,2215,0
20250318,190300,23323190,2215,2215,2215,2215,0
20250318,190200,23323190,2215,2215,2215,2215,0
20250318,190100,23323190,2215,2215,2215,2215,0
20250318,190000,23323190,2215,2215,2215,2215,0
20250318,185900,23323190,2215,2215,2215,2215,0
20250318,185800,23323190,2215,2215,2215,2215,0
20250318,185700,23323190,2215,2215,2215,2215,0
20250318,185600,23323190,2215,2215,2215,2215,0
20250318,185500,23323190,2215,2215,2215,2215,0
20250318,185400,23323190,2215,2215,2215,2215,0
20250318,185300,23323190,2215,2215,2215,2215,0
20250318,185200,23323190,2215,2215,2215,2215,0
20250318,185100,23323190,2215,2215,2215,2215,0
20250318,185000,23323190,2215,2215,2215,2215,0
20250318,184900,23323190,2215,2215,2215,2215,0
20250318,184800,23323190,2215,2215,2215,2215,0
20250318,184700,23323190,2215,2215,2215,2215,0
20250318,184600,23323190,2215,2215,2215,2215,0
20250318,184500,23323190,2215,2215,2215,2215,0
20250318,184400,23323190,2215,2215,2215,2215,0
20250318,184300,23323190,2215,2215,2215,2215,0
20250318,184200,23323190,2215,2215,2215,2215,0
20250318,184100,23323190,2215,2215,2215,2215,0
20250318,184000,23323190,2215,2215,2215,2215,0
20250318,183900,23323190,2215,2215,2215,2215,0
20250318,183800,23323190,2215,2215,2215,2215,825
20250318,183700,23323190,2215,2215,2215,2215,0
20250318,183600,23323190,2215,2215,2215,2215,0
20250318,183500,23323190,2215,2215,2215,2215,0
20250318,183400,23323190,2215,2215,2215,2215,0
20250318,183300,23323190,2215,2215,2215,2215,0
20250318,183200,23323190,2215,2215,2215,2215,0
20250318,183100,23323190,2215,2215,2215,2215,0
20250318,183000,23323190,2215,2215,2215,2215,0
20250318,182900,23323190,2215,2215,2215,2215,0
20250318,182800,23323190,2215,2215,2215,2215,0
20250318,182700,23323190,2215,2215,2215,2215,0
20250318,182600,23323190,2215,2215,2215,2215,0
20250318,182500,23323190,2215,2215,2215,2215,0
20250318,182400,23323190,2215,2215,2215,2215,0
20250318,182300,23323190,2215,2215,2215,2215,0
20250318,182200,23323190,2215,2215,2215,2215,0
20250318,182100,23323190,2215,2215,2215,2215,0
20250318,182000,23323190,2215,2215,2215,2215,0
20250318,181900,23323190,2215,2215,2215,2215,0
20250318,181800,23323190,2215,2215,2215,2215,0
20250318,181700,23323190,2215,2215,2215,2215,0
20250318,181600,23323190,2215,2215,2215,2215,0
20250318,181500,23323190,2215,2215,2215,2215,0
20250318,181400,23323190,2215,2215,2215,2215,0
20250318,181300,23323190,2215,2215,2215,2215,0
20250318,181200,23323190,2215,2215,2215,2215,0
20250318,181100,23323190,2215,2215,2215,2215,0
20250318,181000,23323190,2215,2215,2215,2215,0
20250318,180900,23323190,2215,2215,2215,2215,0
20250318,180800,23323190,2215,2215,2215,2215,825
20250318,180700,23323190,2215,2215,2215,2215,0
20250318,180600,23323190,2215,2215,2215,2215,0
20250318,180500,23323190,2215,2215,2215,2215,0
20250318,180400,23323190,2215,2215,2215,2215,0
20250318,180300,23323190,2215,2215,2215,2215,0
20250318,180200,23323190,2215,2215,2215,2215,0
20250318,180100,23323190,2215,2215,2215,2215,0
20250318,180000,23323190,2215,2215,2215,2215,0
20250318,175900,23323190,2215,2215,2215,2215,0
20250318,175800,23323190,2215,2215,2215,2215,0
20250318,175700,23323190,2215,2215,2215,2215,0
20250318,175600,23323190,2215,2215,2215,2215,0
20250318,175500,23323190,2215,2215,2215,2215,0
20250318,175400,23323190,2215,2215,2215,2215,0
20250318,175300,23323190,2215,2215,2215,2215,0
20250318,175200,23323190,2215,2215,2215,2215,0
20250318,175100,23323190,2215,2215,2215,2215,0
20250318,175000,23323190,2215,2215,2215,2215,0
20250318,174900,23323190,2215,2215,2215,2215,0
20250318,174800,23323190,2215,2215,2215,2215,0
20250318,174700,23323190,2215,2215,2215,2215,0
20250318,174600,23323190,2215,2215,2215,2215,0
20250318,174500,23323190,2215,2215,2215,2215,0
20250318,174400,23323190,2215,2215,2215,2215,0
20250318,174300,23323190,2215,2215,2215,2215,0
20250318,174200,23323190,2215,2215,2215,2215,0
20250318,174100,23323190,2215,2215,2215,2215,0
20250318,174000,23323190,2215,2215,2215,2215,0
20250318,173900,23323190,2215,2215,2215,2215,0
20250318,173800,23323190,2215,2215,2215,2215,825
20250318,173700,23323190,2215,2215,2215,2215,0
20250318,173600,23323190,2215,2215,2215,2215,0
20250318,173500,23323190,2215,2215,2215,2215,0
20250318,173400,23323190,2215,2215,2215,2215,0
20250318,173300,23323190,2215,2215,2215,2215,0
20250318,173200,23323190,2215,2215,2215,2215,0
20250318,173100,23323190,2215,2215,2215,2215,0
20250318,173000,23323190,2215,2215,2215,2215,0
20250318,172900,23323190,2215,2215,2215,2215,0
20250318,172800,23323190,2215,2215,2215,2215,0
20250318,172700,23323190,2215,2215,2215,2215,0
20250318,172600,23323190,2215,2215,2215,2215,0
20250318,172500,23323190,2215,2215,2215,2215,0
20250318,172400,23323190,2215,2215,2215,2215,0
20250318,172300,23323190,2215,2215,2215,2215,0
20250318,172200,23323190,2215,2215,2215,2215,0
20250318,172100,23323190,2215,2215,2215,2215,0
20250318,172000,23323190,2215,2215,2215,2215,0
20250318,171900,23323190,2215,2215,2215,2215,0
20250318,171800,23323190,2215,2215,2215,2215,0
20250318,171700,23323190,2215,2215,2215,2215,0
20250318,171600,23323190,2215,2215,2215,2215,0
20250318,171500,23323190,2215,2215,2215,2215,0
20250318,171400,23323190,2215,2215,2215,2215,0
20250318,171300,23323190,2215,2215,2215,2215,0
20250318,171200,23323190,2215,2215,2215,2215,0
20250318,171100,23323190,2215,2215,2215,2215,0
20250318,171000,23323190,2215,2215,2215,2215,0
20250318,170900,23323190,2215,2215,2215,2215,0
20250318,170800,23323190,2215,2215,2215,2215,825
20250318,170700,23323190,2215,2215,2215,2215,0
20250318,170600,23323190,2215,2215,2215,2215,0
20250318,170500,23323190,2215,2215,2215,2215,0
20250318,170400,23323190,2215,2215,2215,2215,0
20250318,170300,23323190,2215,2215,2215,2215,0
20250318,170200,23323190,2215,2215,2215,2215,0
20250318,170100,23323190,2215,2215,2215,2215,0
20250318,170000,23323190,2215,2215,2215,2215,0
20250318,165900,23323190,2215,2215,2215,2215,0
20250318,165800,23323190,2215,2215,2215,2215,0
20250318,165700,23323190,2215,2215,2215,2215,0
20250318,165600,23323190,2215,2215,2215,2215,0
20250318,165500,23323190,2215,2215,2215,2215,0
20250318,165400,23323190,2215,2215,2215,2215,0
20250318,165300,23323190,2215,2215,2215,2215,0
20250318,165200,23323190,2215,2215,2215,2215,0
20250318,165100,23323190,2215,2215,2215,2215,0
20250318,165000,23323190,2215,2215,2215,2215,0
20250318,164900,23323190,2215,2215,2215,2215,0
20250318,164800,23323190,2215,2215,2215,2215,0
20250318,164700,23323190,2215,2215,2215,2215,0
20250318,164600,23323190,2215,2215,2215,2215,0
20250318,164500,23323190,2215,2215,2215,2215,0
20250318,164400,23323190,2215,2215,2215,2215,0
20250318,164300,23323190,2215,2215,2215,2215,0
20250318,164200,23323190,2215,2215,2215,2215,0
20250318,164100,23323190,2215,2215,2215,2215,0
20250318,164000,23323190,2215,2215,2215,2215,0
20250318,163900,23323190,2215,2215,2215,2215,0
20250318,163800,23323190,2215,2215,2215,2215,825
20250318,163700,23323190,2215,2215,2215,2215,0
20250318,163600,23323190,2215,2215,2215,2215,0
20250318,163500,23323190,2215,2215,2215,2215,0
20250318,163400,23323190,2215,2215,2215,2215,0
20250318,163300,23323190,2215,2215,2215,2215,0
20250318,163200,23323190,2215,2215,2215,2215,0
20250318,163100,23323190,2215,2215,2215,2215,0
20250318,163000,23323190,2215,2215,2215,2215,0
20250318,162900,23323190,2215,2215,2215,2215,0
20250318,162800,23323190,2215,2215,2215,2215,0
20250318,162700,23323190,2215,2215,2215,2215,0
20250318,162600,23323190,2215,2215,2215,2215,0
20250318,162500,23323190,2215,2215,2215,2215,0
20250318,162400,23323190,2215,2215,2215,2215,0
20250318,162300,23323190,2215,2215,2215,2215,0
20250318,162200,23323190,2215,2215,2215,2215,0
20250318,162100,23323190,2215,2215,2215,2215,0
20250318,162000,23323190,2215,2215,2215,2215,0
20250318,161900,23323190,2215,2215,2215,2215,0
20250318,161800,23323190,2215,2215,2215,2215,0
20250318,161700,23323190,2215,2215,2215,2215,0
20250318,161600,23323190,2215,2215,2215,2215,0
20250318,161500,23323190,2215,2215,2215,2215,0
20250318,161400,23323190,2215,2215,2215,2215,0
20250318,161300,23323190,2215,2215,2215,2215,0
20250318,161200,23323190,2215,2215,2215,2215,0
20250318,161100,23323190,2215,2215,2215,2215,0
20250318,161000,23323190,2215,2215,2215,2215,0
20250318,160900,23323190,2215,2215,2215,2215,0
20250318,160800,23323190,2215,2215,2215,2215,825
20250318,160700,23323190,2215,2215,2215,2215,0
20250318,160600,23323190,2215,2215,2215,2215,0
20250318,160500,23323190,2215,2215,2215,2215,0
20250318,160400,23323190,2215,2215,2215,2215,0
20250318,160300,23323190,2215,2215,2215,2215,0
20250318,160200,23323190,2215,2215,2215,2215,0
20250318,160100,23323190,2215,2215,2215,2215,0
20250318,160000,23323190,2215,2215,2215,2215,0
20250318,155900,23323190,2215,2215,2215,2215,0
20250318,155800,23323190,2215,2215,2215,2215,0
20250318,155700,23323190,2215,2215,2215,2215,0
20250318,155600,23323190,2215,2215,2215,2215,0
20250318,155500,23323190,2215,2215,2215,2215,0
20250318,155400,23323190,2215,2215,2215,2215,0
20250318,155300,23323190,2215,2215,2215,2215,0
20250318,155200,23323190,2215,2215,2215,2215,0
20250318,155100,23323190,2215,2215,2215,2215,0
20250318,155000,23323190,2215,2215,2215,2215,0
20250318,154900,23323190,2215,2215,2215,2215,0
20250318,154800,23323190,2215,2215,2215,2215,0
20250318,154700,23323190,2215,2215,2215,2215,0
20250318,154600,23323190,2215,2215,2215,2215,0
20250318,154500,23323190,2215,2215,2215,2215,0
20250318,154400,23323190,2215,2215,2215,2215,0
20250318,154300,23323190,2215,2215,2215,2215,0
20250318,154200,23323190,2215,2215,2215,2215,0
20250318,154100,23323190,2215,2215,2215,2215,0
20250318,154000,23323190,2215,2215,2215,2215,0
20250318,153900,23323190,2215,2215,2215,2215,0
20250318,153800,23323190,2215,2215,2215,2215,825
20250318,153700,23323190,2215,2215,2215,2215,0
20250318,153600,23323190,2215,2215,2215,2215,0
20250318,153500,23323190,2215,2215,2215,2215,0
20250318,153400,23323190,2215,2215,2215,2215,0
20250318,153300,23323190,2215,2215,2215,2215,0
20250318,153200,23323190,2215,2215,2215,2215,0
20250318,153100,23323190,2215,2215,2215,2215,0
20250318,153000,23323190,2215,2215,2215,2215,825
20250318,152900,21495815,2235,2235,2235,2235,0
20250318,152800,21495815,2235,2235,2235,2235,0
20250318,152700,21495815,2235,2235,2235,2235,0
20250318,152600,21495815,2235,2235,2235,2235,0
20250318,152500,21495815,2235,2235,2235,2235,0
20250318,152400,21495815,2235,2235,2235,2235,0
20250318,152300,21495815,2235,2235,2235,2235,0
20250318,152200,21495815,2235,2235,2235,2235,0
20250318,152100,21495815,2235,2235,2235,2235,0
20250318,152000,21495815,2235,2235,2235,2235,0
20250318,151900,21495815,2235,2230,2235,2215,414
20250318,151800,20577270,2235,2235,2235,2235,0
20250318,151700,20577270,2235,2235,2235,2235,0
20250318,151600,20577270,2235,2235,2235,2235,1
20250318,151500,20575035,2235,2235,2235,2235,0
20250318,151400,20575035,2235,2235,2235,2235,0
20250318,151300,20575035,2235,2235,2235,2235,0
20250318,151200,20575035,2235,2235,2235,2235,6
20250318,151100,20561625,2235,2235,2235,2235,2
20250318,151000,20557155,2215,2215,2215,2215,0
20250318,150900,20557155,2215,2215,2215,2215,0
20250318,150800,20557155,2215,2215,2215,2215,0
20250318,150700,20557155,2215,2215,2215,2215,0
20250318,150600,20557155,2215,2215,2215,2215,88
20250318,150500,20362235,2235,2235,2235,2235,0
20250318,150400,20362235,2235,2235,2235,2235,0
20250318,150300,20362235,2235,2235,2235,2235,0
20250318,150200,20362235,2235,2235,2235,2235,0
20250318,150100,20362235,2235,2235,2235,2235,0
20250318,150000,20362235,2235,2235,2235,2235,0
20250318,145900,20362235,2235,2235,2235,2235,0
20250318,145800,20362235,2235,2235,2235,2235,0
20250318,145700,20362235,2235,2235,2235,2235,0
20250318,145600,20362235,2235,2235,2235,2235,0
20250318,145500,20362235,2235,2235,2235,2235,0
20250318,145400,20362235,2235,2235,2235,2235,0
20250318,145300,20362235,2235,2235,2235,2235,0
20250318,145200,20362235,2235,2235,2235,2235,0
20250318,145100,20362235,2235,2235,2235,2235,0
20250318,145000,20362235,2235,2235,2235,2235,0
20250318,144900,20362235,2235,2235,2235,2235,0
20250318,144800,20362235,2235,2235,2235,2235,0
20250318,144700,20362235,2235,2235,2235,2235,0
20250318,144600,20362235,2235,2235,2235,2235,0
20250318,144500,20362235,2235,2235,2235,2235,0
20250318,144400,20362235,2235,2235,2235,2235,0
20250318,144300,20362235,2235,2235,2235,2235,0
20250318,144200,20362235,2235,2235,2235,2235,0
20250318,144100,20362235,2235,2235,2235,2235,0
20250318,144000,20362235,2235,2235,2235,2235,0
20250318,143900,20362235,2235,2235,2235,2235,0
20250318,143800,20362235,2235,2235,2235,2235,0
20250318,143700,20362235,2235,2215,2235,2215,554
20250318,143600,19135105,2215,2215,2215,2215,0
20250318,143500,19135105,2215,2215,2215,2215,0
20250318,143400,19135105,2215,2215,2215,2215,0
20250318,143300,19135105,2215,2215,2215,2215,0
20250318,143200,19135105,2215,2215,2215,2215,0
20250318,143100,19135105,2215,2215,2215,2215,0
20250318,143000,19135105,2215,2215,2215,2215,0
20250318,142900,19135105,2215,2215,2215,2215,0
20250318,142800,19135105,2215,2215,2215,2215,0
20250318,142700,19135105,2215,2215,2215,2215,0
20250318,142600,19135105,2215,2225,2225,2215,4000
20250318,142500,10239835,2230,2230,2230,2230,0
20250318,142400,10239835,2230,2230,2230,2230,0
20250318,142300,10239835,2230,2230,2230,2230,0
20250318,142200,10239835,2230,2230,2230,2230,0
20250318,142100,10239835,2230,2230,2230,2230,0
20250318,142000,10239835,2230,2230,2230,2230,0
20250318,141900,10239835,2230,2230,2230,2230,0
20250318,141800,10239835,2230,2230,2230,2230,0
20250318,141700,10239835,2230,2230,2230,2230,0
20250318,141600,10239835,2230,2230,2230,2230,0
20250318,141500,10239835,2230,2230,2230,2230,0
20250318,141400,10239835,2230,2230,2230,2230,0
20250318,141300,10239835,2230,2230,2230,2230,0
20250318,141200,10239835,2230,2230,2230,2230,0
20250318,141100,10239835,2230,2230,2230,2230,0
20250318,141000,10239835,2230,2230,2230,2230,0
20250318,140900,10239835,2230,2230,2230,2230,0
20250318,140800,10239835,2230,2230,2230,2230,0
20250318,140700,10239835,2230,2230,2230,2230,0
20250318,140600,10239835,2230,2230,2230,2230,0
20250318,140500,10239835,2230,2230,2230,2230,0
20250318,140400,10239835,2230,2230,2230,2230,5
20250318,140300,10228685,2230,2230,2230,2230,0
20250318,140200,10228685,2230,2230,2230,2230,0
20250318,140100,10228685,2230,2230,2230,2230,0
20250318,140000,10228685,2230,2230,2230,2230,0
20250318,135900,10228685,2230,2230,2230,2230,0
20250318,135800,10228685,2230,2230,2230,2230,0
20250318,135700,10228685,2230,2230,2230,2230,0
20250318,135600,10228685,2230,2230,2230,2230,0
20250318,135500,10228685,2230,2230,2230,2230,0
20250318,135400,10228685,2230,2230,2230,2230,0
20250318,135300,10228685,2230,2230,2230,2230,0
20250318,135200,10228685,2230,2230,2230,2230,0
20250318,135100,10228685,2230,2230,2230,2230,0
20250318,135000,10228685,2230,2230,2230,2230,0
20250318,134900,10228685,2230,2230,2230,2230,0
20250318,134800,10228685,2230,2230,2230,2230,0
20250318,134700,10228685,2230,2230,2230,2230,0
20250318,134600,10228685,2230,2230,2230,2230,0
20250318,134500,10228685,2230,2230,2230,2230,0
20250318,134400,10228685,2230,2230,2230,2230,0
20250318,134300,10228685,2230,2230,2230,2230,0
20250318,134200,10228685,2230,2230,2230,2230,0
20250318,134100,10228685,2230,2230,2230,2230,0
20250318,134000,10228685,2230,2230,2230,2230,0
20250318,133900,10228685,2230,2230,2230,2230,0
20250318,133800,10228685,2230,2230,2230,2230,0
20250318,133700,10228685,2230,2230,2230,2230,0
20250318,133600,10228685,2230,2230,2230,2230,0
20250318,133500,10228685,2230,2230,2230,2230,0
20250318,133400,10228685,2230,2230,2230,2230,0
20250318,133300,10228685,2230,2230,2230,2230,0
20250318,133200,10228685,2230,2230,2230,2230,0
20250318,133100,10228685,2230,2230,2230,2230,0
20250318,133000,10228685,2230,2230,2230,2230,0
20250318,132900,10228685,2230,2230,2230,2230,1
20250318,132800,10226455,2230,2230,2230,2230,0
20250318,132700,10226455,2230,2230,2230,2230,0
20250318,132600,10226455,2230,2230,2230,2230,0
20250318,132500,10226455,2230,2230,2230,2230,0
20250318,132400,10226455,2230,2230,2230,2230,0
20250318,132300,10226455,2230,2230,2230,2230,0
20250318,132200,10226455,2230,2230,2230,2230,0
20250318,132100,10226455,2230,2230,2230,2230,0
20250318,132000,10226455,2230,2230,2230,2230,0
20250318,131900,10226455,2230,2230,2230,2230,0
20250318,131800,10226455,2230,2230,2230,2230,0
20250318,131700,10226455,2230,2230,2230,2230,0
20250318,131600,10226455,2230,2230,2230,2230,0
20250318,131500,10226455,2230,2230,2230,2230,0
20250318,131400,10226455,2230,2230,2230,2230,0
20250318,131300,10226455,2230,2230,2230,2230,0
20250318,131200,10226455,2230,2230,2230,2230,0
20250318,131100,10226455,2230,2230,2230,2230,0
20250318,131000,10226455,2230,2230,2230,2230,2
20250318,130900,10221995,2230,2230,2230,2230,0
20250318,130800,10221995,2230,2230,2230,2230,0
20250318,130700,10221995,2230,2230,2230,2230,0
20250318,130600,10221995,2230,2230,2230,2230,0
20250318,130500,10221995,2230,2230,2230,2230,0
20250318,130400,10221995,2230,2230,2230,2230,0
20250318,130300,10221995,2230,2230,2230,2230,0
20250318,130200,10221995,2230,2230,2230,2230,900
20250318,130100,8214995,2230,2230,2230,2230,0
20250318,130000,8214995,2230,2230,2230,2230,0
20250318,125900,8214995,2230,2230,2230,2230,0
20250318,125800,8214995,2230,2230,2230,2230,0
20250318,125700,8214995,2230,2230,2230,2230,0
20250318,125600,8214995,2230,2230,2230,2230,0
20250318,125500,8214995,2230,2230,2230,2230,0
20250318,125400,8214995,2230,2230,2230,2230,0
20250318,125300,8214995,2230,2230,2230,2230,0
20250318,125200,8214995,2230,2230,2230,2230,0
20250318,125100,8214995,2230,2230,2230,2230,0
20250318,125000,8214995,2230,2230,2230,2230,0
20250318,124900,8214995,2230,2230,2230,2230,0
20250318,124800,8214995,2230,2230,2230,2230,0
20250318,124700,8214995,2230,2230,2230,2230,0
20250318,124600,8214995,2230,2230,2230,2230,0
20250318,124500,8214995,2230,2230,2230,2230,0
20250318,124400,8214995,2230,2230,2230,2230,0
20250318,124300,8214995,2230,2230,2230,2230,0
20250318,124200,8214995,2230,2230,2230,2230,0
20250318,124100,8214995,2230,2230,2230,2230,0
20250318,124000,8214995,2230,2230,2230,2230,0
20250318,123900,8214995,2230,2230,2230,2230,0
20250318,123800,8214995,2230,2230,2230,2230,0
20250318,123700,8214995,2230,2230,2230,2230,1
20250318,123600,8212765,2230,2230,2230,2230,0
20250318,123500,8212765,2230,2230,2230,2230,0
20250318,123400,8212765,2230,2230,2230,2230,0
20250318,123300,8212765,2230,2230,2230,2230,0
20250318,123200,8212765,2230,2230,2230,2230,0
20250318,123100,8212765,2230,2230,2230,2230,1
20250318,123000,8210535,2230,2230,2230,2230,0
20250318,122900,8210535,2230,2230,2230,2230,0
20250318,122800,8210535,2230,2230,2230,2230,18
20250318,122700,8170395,2230,2230,2230,2230,0
20250318,122600,8170395,2230,2230,2230,2230,0
20250318,122500,8170395,2230,2230,2230,2230,0
20250318,122400,8170395,2230,2230,2230,2230,0
20250318,122300,8170395,2230,2230,2230,2230,0
20250318,122200,8170395,2230,2230,2230,2230,0
20250318,122100,8170395,2230,2230,2230,2230,0
20250318,122000,8170395,2230,2230,2230,2230,0
20250318,121900,8170395,2230,2230,2230,2230,0
20250318,121800,8170395,2230,2230,2230,2230,0
20250318,121700,8170395,2230,2230,2230,2230,0
20250318,121600,8170395,2230,2230,2230,2230,0
20250318,121500,8170395,2230,2230,2230,2230,0
20250318,121400,8170395,2230,2230,2230,2230,0
20250318,121300,8170395,2230,2230,2230,2230,0
20250318,121200,8170395,2230,2230,2230,2230,0
20250318,121100,8170395,2230,2230,2230,2230,0
20250318,121000,8170395,2230,2230,2230,2230,0
20250318,120900,8170395,2230,2230,2230,2230,0
20250318,120800,8170395,2230,2230,2230,2230,0
20250318,120700,8170395,2230,2230,2230,2230,0
20250318,120600,8170395,2230,2230,2230,2230,0
20250318,120500,8170395,2230,2230,2230,2230,0
20250318,120400,8170395,2230,2230,2230,2230,1
20250318,120300,8168165,2225,2225,2225,2225,0
20250318,120200,8168165,2225,2225,2225,2225,0
20250318,120100,8168165,2225,2225,2225,2225,0
20250318,120000,8168165,2225,2225,2225,2225,0
20250318,115900,8168165,2225,2225,2225,2225,0
20250318,115800,8168165,2225,2225,2225,2225,0
20250318,115700,8168165,2225,2225,2225,2225,0
20250318,115600,8168165,2225,2225,2225,2225,0
20250318,115500,8168165,2225,2225,2225,2225,0
20250318,115400,8168165,2225,2225,2225,2225,0
20250318,115300,8168165,2225,2225,2225,2225,0
20250318,115200,8168165,2225,2225,2225,2225,0
20250318,115100,8168165,2225,2225,2225,2225,70
20250318,115000,8012415,2225,2225,2225,2225,0
20250318,114900,8012415,2225,2225,2225,2225,0
20250318,114800,8012415,2225,2225,2225,2225,0
20250318,114700,8012415,2225,2225,2225,2225,0
20250318,114600,8012415,2225,2225,2225,2225,0
20250318,114500,8012415,2225,2225,2225,2225,0
20250318,114400,8012415,2225,2225,2225,2225,0
20250318,114300,8012415,2225,2225,2225,2225,0
20250318,114200,8012415,2225,2225,2225,2225,0
20250318,114100,8012415,2225,2225,2225,2225,15
20250318,114000,7979040,2225,2225,2225,2225,0
20250318,113900,7979040,2225,2225,2225,2225,0
20250318,113800,7979040,2225,2225,2225,2225,0
20250318,113700,7979040,2225,2225,2225,2225,0
20250318,113600,7979040,2225,2225,2225,2225,0
20250318,113500,7979040,2225,2225,2225,2225,0
20250318,113400,7979040,2225,2225,2225,2225,0
20250318,113300,7979040,2225,2225,2225,2225,0
20250318,113200,7979040,2225,2225,2225,2225,0
20250318,113100,7979040,2225,2225,2225,2225,0
20250318,113000,7979040,2225,2225,2225,2225,0
20250318,112900,7979040,2225,2225,2225,2225,0
20250318,112800,7979040,2225,2225,2225,2225,0
20250318,112700,7979040,2225,2225,2225,2225,0
20250318,112600,7979040,2225,2225,2225,2225,0
20250318,112500,7979040,2225,2225,2225,2225,0
20250318,112400,7979040,2225,2225,2225,2225,0
20250318,112300,7979040,2225,2225,2225,2225,0
20250318,112200,7979040,2225,2225,2225,2225,0
20250318,112100,7979040,2225,2225,2225,2225,0
20250318,112000,7979040,2225,2225,2225,2225,0
20250318,111900,7979040,2225,2225,2225,2225,0
20250318,111800,7979040,2225,2225,2225,2225,0
20250318,111700,7979040,2225,2225,2225,2225,0
20250318,111600,7979040,2225,2225,2225,2225,0
20250318,111500,7979040,2225,2225,2225,2225,0
20250318,111400,7979040,2225,2225,2225,2225,0
20250318,111300,7979040,2225,2225,2225,2225,0
20250318,111200,7979040,2225,2225,2225,2225,0
20250318,111100,7979040,2225,2225,2225,2225,0
20250318,111000,7979040,2225,2225,2225,2225,0
20250318,110900,7979040,2225,2225,2225,2225,1
20250318,110800,7976815,2225,2225,2225,2225,0
20250318,110700,7976815,2225,2225,2225,2225,0
20250318,110600,7976815,2225,2225,2225,2225,0
20250318,110500,7976815,2225,2225,2225,2225,0
20250318,110400,7976815,2225,2225,2225,2225,0
20250318,110300,7976815,2225,2225,2225,2225,6
20250318,110200,7963465,2225,2225,2225,2225,17
20250318,110100,7925640,2220,2220,2220,2220,0
20250318,110000,7925640,2220,2220,2220,2220,0
20250318,105900,7925640,2220,2220,2220,2220,97
20250318,105800,7710300,2240,2240,2240,2240,0
20250318,105700,7710300,2240,2240,2240,2240,0
20250318,105600,7710300,2240,2240,2240,2240,0
20250318,105500,7710300,2240,2240,2240,2240,0
20250318,105400,7710300,2240,2240,2240,2240,0
20250318,105300,7710300,2240,2240,2240,2240,0
20250318,105200,7710300,2240,2240,2240,2240,0
20250318,105100,7710300,2240,2240,2240,2240,0
20250318,105000,7710300,2240,2240,2240,2240,0
20250318,104900,7710300,2240,2240,2240,2240,0
20250318,104800,7710300,2240,2240,2240,2220,52
20250318,104700,7594820,2220,2220,2220,2220,0
20250318,104600,7594820,2220,2220,2220,2220,4
20250318,104500,7585940,2240,2240,2240,2240,0
20250318,104400,7585940,2240,2240,2240,2240,0
20250318,104300,7585940,2240,2240,2240,2240,1
20250318,104200,7583700,2220,2220,2220,2220,0
20250318,104100,7583700,2220,2220,2220,2220,0
20250318,104000,7583700,2220,2220,2220,2220,0
20250318,103900,7583700,2220,2220,2220,2220,0
20250318,103800,7583700,2220,2220,2220,2220,0
20250318,103700,7583700,2220,2220,2220,2220,0
20250318,103600,7583700,2220,2220,2220,2220,0
20250318,103500,7583700,2220,2230,2230,2220,2173
20250318,103400,2754250,2250,2250,2250,2250,0
20250318,103300,2754250,2250,2250,2250,2250,0
20250318,103200,2754250,2250,2250,2250,2250,0
20250318,103100,2754250,2250,2250,2250,2250,0
20250318,103000,2754250,2250,2250,2250,2250,0
20250318,102900,2754250,2250,2250,2250,2250,4
20250318,102800,2745250,2250,2250,2250,2250,0
20250318,102700,2745250,2250,2250,2250,2250,5
20250318,102600,2734000,2250,2250,2250,2250,15
20250318,102500,2700250,2250,2250,2250,2250,5
20250318,102400,2689000,2250,2250,2250,2250,0
20250318,102300,2689000,2250,2250,2250,2250,0
20250318,102200,2689000,2250,2250,2250,2250,0
20250318,102100,2689000,2250,2250,2250,2250,0
20250318,102000,2689000,2250,2250,2250,2250,0
20250318,101900,2689000,2250,2250,2250,2250,0
20250318,101800,2689000,2250,2250,2250,2250,0
20250318,101700,2689000,2250,2250,2250,2250,0
20250318,101600,2689000,2250,2250,2250,2250,0
20250318,101500,2689000,2250,2250,2250,2250,0
20250318,101400,2689000,2250,2250,2250,2250,0
20250318,101300,2689000,2250,2250,2250,2250,0
20250318,101200,2689000,2250,2250,2250,2250,0
20250318,101100,2689000,2250,2250,2250,2250,0
20250318,101000,2689000,2250,2250,2250,2250,0
20250318,100900,2689000,2250,2250,2250,2250,0
20250318,100800,2689000,2250,2250,2250,2250,0
20250318,100700,2689000,2250,2250,2250,2250,0
20250318,100600,2689000,2250,2250,2250,2250,0
20250318,100500,2689000,2250,2250,2250,2250,0
20250318,100400,2689000,2250,2250,2250,2250,0
20250318,100300,2689000,2250,2250,2250,2250,0
20250318,100200,2689000,2250,2250,2250,2250,0
20250318,100100,2689000,2250,2250,2250,2250,0
20250318,100000,2689000,2250,2250,2250,2250,0
20250318,095900,2689000,2250,2250,2250,2250,0
20250318,095800,2689000,2250,2250,2250,2250,0
20250318,095700,2689000,2250,2250,2250,2250,0
20250318,095600,2689000,2250,2250,2250,2250,0
20250318,095500,2689000,2250,2250,2250,2250,0
20250318,095400,2689000,2250,2250,2250,2250,0
20250318,095300,2689000,2250,2250,2250,2250,0
20250318,095200,2689000,2250,2250,2250,2250,0
20250318,095100,2689000,2250,2250,2250,2250,0
20250318,095000,2689000,2250,2250,2250,2250,0
20250318,094900,2689000,2250,2250,2250,2250,0
20250318,094800,2689000,2250,2250,2250,2250,0
20250318,094700,2689000,2250,2250,2250,2250,0
20250318,094600,2689000,2250,2250,2250,2250,0
20250318,094500,2689000,2250,2250,2250,2250,3
20250318,094400,2682250,2255,2255,2255,2255,0
20250318,094300,2682250,2255,2255,2255,2255,0
20250318,094200,2682250,2255,2255,2255,2255,0
20250318,094100,2682250,2255,2255,2255,2255,0
20250318,094000,2682250,2255,2255,2255,2255,0
20250318,093900,2682250,2255,2255,2255,2255,0
20250318,093800,2682250,2255,2255,2255,2255,0
20250318,093700,2682250,2255,2255,2255,2255,0
20250318,093600,2682250,2255,2255,2255,2255,0
20250318,093500,2682250,2255,2255,2255,2255,0
20250318,093400,2682250,2255,2255,2255,2255,0
20250318,093300,2682250,2255,2255,2255,2255,0
20250318,093200,2682250,2255,2255,2255,2255,0
20250318,093100,2682250,2255,2255,2255,2255,0
20250318,093000,2682250,2255,2255,2255,2255,0
20250318,092900,2682250,2255,2255,2255,2255,0
20250318,092800,2682250,2255,2255,2255,2255,0
20250318,092700,2682250,2255,2255,2255,2255,0
20250318,092600,2682250,2255,2255,2255,2255,0
20250318,092500,2682250,2255,2255,2255,2255,0
20250318,092400,2682250,2255,2255,2255,2255,0
20250318,092300,2682250,2255,2255,2255,2255,0
20250318,092200,2682250,2255,2255,2255,2255,10
20250318,092100,2659700,2260,2260,2260,2260,0
20250318,092000,2659700,2260,2260,2260,2260,0
20250318,091900,2659700,2260,2260,2260,2260,0
20250318,091800,2659700,2260,2260,2260,2260,0
20250318,091700,2659700,2260,2260,2260,2260,0
20250318,091600,2659700,2260,2260,2260,2260,0
20250318,091500,2659700,2260,2260,2260,2260,0
20250318,091400,2659700,2260,2260,2260,2260,0
20250318,091300,2659700,2260,2260,2260,2260,0
20250318,091200,2659700,2260,2260,2260,2260,0
20250318,091100,2659700,2260,2235,2260,2235,177
20250318,091000,2264055,2235,2235,2235,2235,0
20250318,090900,2264055,2235,2235,2235,2235,145
20250318,090800,1939980,2235,2235,2235,2235,582
20250318,090700,639210,2235,2235,2235,2235,55
20250318,090600,516285,2235,2235,2235,2235,0
20250318,090500,516285,2235,2235,2235,2235,120
20250318,090400,248085,2235,2235,2235,2235,110
20250318,090300,2235,2235,2235,2235,2235,0
20250318,090200,2235,2235,2235,2235,2235,1
20250318,090100,0,2235,2235,2235,2235,0
20250318,090000,0,2235,2235,2235,2235,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 23323190 2215 2215 2215 2215 825
3 20250318 190700 23323190 2215 2215 2215 2215 0
4 20250318 190600 23323190 2215 2215 2215 2215 0
5 20250318 190500 23323190 2215 2215 2215 2215 0
6 20250318 190400 23323190 2215 2215 2215 2215 0
7 20250318 190300 23323190 2215 2215 2215 2215 0
8 20250318 190200 23323190 2215 2215 2215 2215 0
9 20250318 190100 23323190 2215 2215 2215 2215 0
10 20250318 190000 23323190 2215 2215 2215 2215 0
11 20250318 185900 23323190 2215 2215 2215 2215 0
12 20250318 185800 23323190 2215 2215 2215 2215 0
13 20250318 185700 23323190 2215 2215 2215 2215 0
14 20250318 185600 23323190 2215 2215 2215 2215 0
15 20250318 185500 23323190 2215 2215 2215 2215 0
16 20250318 185400 23323190 2215 2215 2215 2215 0
17 20250318 185300 23323190 2215 2215 2215 2215 0
18 20250318 185200 23323190 2215 2215 2215 2215 0
19 20250318 185100 23323190 2215 2215 2215 2215 0
20 20250318 185000 23323190 2215 2215 2215 2215 0
21 20250318 184900 23323190 2215 2215 2215 2215 0
22 20250318 184800 23323190 2215 2215 2215 2215 0
23 20250318 184700 23323190 2215 2215 2215 2215 0
24 20250318 184600 23323190 2215 2215 2215 2215 0
25 20250318 184500 23323190 2215 2215 2215 2215 0
26 20250318 184400 23323190 2215 2215 2215 2215 0
27 20250318 184300 23323190 2215 2215 2215 2215 0
28 20250318 184200 23323190 2215 2215 2215 2215 0
29 20250318 184100 23323190 2215 2215 2215 2215 0
30 20250318 184000 23323190 2215 2215 2215 2215 0
31 20250318 183900 23323190 2215 2215 2215 2215 0
32 20250318 183800 23323190 2215 2215 2215 2215 825
33 20250318 183700 23323190 2215 2215 2215 2215 0
34 20250318 183600 23323190 2215 2215 2215 2215 0
35 20250318 183500 23323190 2215 2215 2215 2215 0
36 20250318 183400 23323190 2215 2215 2215 2215 0
37 20250318 183300 23323190 2215 2215 2215 2215 0
38 20250318 183200 23323190 2215 2215 2215 2215 0
39 20250318 183100 23323190 2215 2215 2215 2215 0
40 20250318 183000 23323190 2215 2215 2215 2215 0
41 20250318 182900 23323190 2215 2215 2215 2215 0
42 20250318 182800 23323190 2215 2215 2215 2215 0
43 20250318 182700 23323190 2215 2215 2215 2215 0
44 20250318 182600 23323190 2215 2215 2215 2215 0
45 20250318 182500 23323190 2215 2215 2215 2215 0
46 20250318 182400 23323190 2215 2215 2215 2215 0
47 20250318 182300 23323190 2215 2215 2215 2215 0
48 20250318 182200 23323190 2215 2215 2215 2215 0
49 20250318 182100 23323190 2215 2215 2215 2215 0
50 20250318 182000 23323190 2215 2215 2215 2215 0
51 20250318 181900 23323190 2215 2215 2215 2215 0
52 20250318 181800 23323190 2215 2215 2215 2215 0
53 20250318 181700 23323190 2215 2215 2215 2215 0
54 20250318 181600 23323190 2215 2215 2215 2215 0
55 20250318 181500 23323190 2215 2215 2215 2215 0
56 20250318 181400 23323190 2215 2215 2215 2215 0
57 20250318 181300 23323190 2215 2215 2215 2215 0
58 20250318 181200 23323190 2215 2215 2215 2215 0
59 20250318 181100 23323190 2215 2215 2215 2215 0
60 20250318 181000 23323190 2215 2215 2215 2215 0
61 20250318 180900 23323190 2215 2215 2215 2215 0
62 20250318 180800 23323190 2215 2215 2215 2215 825
63 20250318 180700 23323190 2215 2215 2215 2215 0
64 20250318 180600 23323190 2215 2215 2215 2215 0
65 20250318 180500 23323190 2215 2215 2215 2215 0
66 20250318 180400 23323190 2215 2215 2215 2215 0
67 20250318 180300 23323190 2215 2215 2215 2215 0
68 20250318 180200 23323190 2215 2215 2215 2215 0
69 20250318 180100 23323190 2215 2215 2215 2215 0
70 20250318 180000 23323190 2215 2215 2215 2215 0
71 20250318 175900 23323190 2215 2215 2215 2215 0
72 20250318 175800 23323190 2215 2215 2215 2215 0
73 20250318 175700 23323190 2215 2215 2215 2215 0
74 20250318 175600 23323190 2215 2215 2215 2215 0
75 20250318 175500 23323190 2215 2215 2215 2215 0
76 20250318 175400 23323190 2215 2215 2215 2215 0
77 20250318 175300 23323190 2215 2215 2215 2215 0
78 20250318 175200 23323190 2215 2215 2215 2215 0
79 20250318 175100 23323190 2215 2215 2215 2215 0
80 20250318 175000 23323190 2215 2215 2215 2215 0
81 20250318 174900 23323190 2215 2215 2215 2215 0
82 20250318 174800 23323190 2215 2215 2215 2215 0
83 20250318 174700 23323190 2215 2215 2215 2215 0
84 20250318 174600 23323190 2215 2215 2215 2215 0
85 20250318 174500 23323190 2215 2215 2215 2215 0
86 20250318 174400 23323190 2215 2215 2215 2215 0
87 20250318 174300 23323190 2215 2215 2215 2215 0
88 20250318 174200 23323190 2215 2215 2215 2215 0
89 20250318 174100 23323190 2215 2215 2215 2215 0
90 20250318 174000 23323190 2215 2215 2215 2215 0
91 20250318 173900 23323190 2215 2215 2215 2215 0
92 20250318 173800 23323190 2215 2215 2215 2215 825
93 20250318 173700 23323190 2215 2215 2215 2215 0
94 20250318 173600 23323190 2215 2215 2215 2215 0
95 20250318 173500 23323190 2215 2215 2215 2215 0
96 20250318 173400 23323190 2215 2215 2215 2215 0
97 20250318 173300 23323190 2215 2215 2215 2215 0
98 20250318 173200 23323190 2215 2215 2215 2215 0
99 20250318 173100 23323190 2215 2215 2215 2215 0
100 20250318 173000 23323190 2215 2215 2215 2215 0
101 20250318 172900 23323190 2215 2215 2215 2215 0
102 20250318 172800 23323190 2215 2215 2215 2215 0
103 20250318 172700 23323190 2215 2215 2215 2215 0
104 20250318 172600 23323190 2215 2215 2215 2215 0
105 20250318 172500 23323190 2215 2215 2215 2215 0
106 20250318 172400 23323190 2215 2215 2215 2215 0
107 20250318 172300 23323190 2215 2215 2215 2215 0
108 20250318 172200 23323190 2215 2215 2215 2215 0
109 20250318 172100 23323190 2215 2215 2215 2215 0
110 20250318 172000 23323190 2215 2215 2215 2215 0
111 20250318 171900 23323190 2215 2215 2215 2215 0
112 20250318 171800 23323190 2215 2215 2215 2215 0
113 20250318 171700 23323190 2215 2215 2215 2215 0
114 20250318 171600 23323190 2215 2215 2215 2215 0
115 20250318 171500 23323190 2215 2215 2215 2215 0
116 20250318 171400 23323190 2215 2215 2215 2215 0
117 20250318 171300 23323190 2215 2215 2215 2215 0
118 20250318 171200 23323190 2215 2215 2215 2215 0
119 20250318 171100 23323190 2215 2215 2215 2215 0
120 20250318 171000 23323190 2215 2215 2215 2215 0
121 20250318 170900 23323190 2215 2215 2215 2215 0
122 20250318 170800 23323190 2215 2215 2215 2215 825
123 20250318 170700 23323190 2215 2215 2215 2215 0
124 20250318 170600 23323190 2215 2215 2215 2215 0
125 20250318 170500 23323190 2215 2215 2215 2215 0
126 20250318 170400 23323190 2215 2215 2215 2215 0
127 20250318 170300 23323190 2215 2215 2215 2215 0
128 20250318 170200 23323190 2215 2215 2215 2215 0
129 20250318 170100 23323190 2215 2215 2215 2215 0
130 20250318 170000 23323190 2215 2215 2215 2215 0
131 20250318 165900 23323190 2215 2215 2215 2215 0
132 20250318 165800 23323190 2215 2215 2215 2215 0
133 20250318 165700 23323190 2215 2215 2215 2215 0
134 20250318 165600 23323190 2215 2215 2215 2215 0
135 20250318 165500 23323190 2215 2215 2215 2215 0
136 20250318 165400 23323190 2215 2215 2215 2215 0
137 20250318 165300 23323190 2215 2215 2215 2215 0
138 20250318 165200 23323190 2215 2215 2215 2215 0
139 20250318 165100 23323190 2215 2215 2215 2215 0
140 20250318 165000 23323190 2215 2215 2215 2215 0
141 20250318 164900 23323190 2215 2215 2215 2215 0
142 20250318 164800 23323190 2215 2215 2215 2215 0
143 20250318 164700 23323190 2215 2215 2215 2215 0
144 20250318 164600 23323190 2215 2215 2215 2215 0
145 20250318 164500 23323190 2215 2215 2215 2215 0
146 20250318 164400 23323190 2215 2215 2215 2215 0
147 20250318 164300 23323190 2215 2215 2215 2215 0
148 20250318 164200 23323190 2215 2215 2215 2215 0
149 20250318 164100 23323190 2215 2215 2215 2215 0
150 20250318 164000 23323190 2215 2215 2215 2215 0
151 20250318 163900 23323190 2215 2215 2215 2215 0
152 20250318 163800 23323190 2215 2215 2215 2215 825
153 20250318 163700 23323190 2215 2215 2215 2215 0
154 20250318 163600 23323190 2215 2215 2215 2215 0
155 20250318 163500 23323190 2215 2215 2215 2215 0
156 20250318 163400 23323190 2215 2215 2215 2215 0
157 20250318 163300 23323190 2215 2215 2215 2215 0
158 20250318 163200 23323190 2215 2215 2215 2215 0
159 20250318 163100 23323190 2215 2215 2215 2215 0
160 20250318 163000 23323190 2215 2215 2215 2215 0
161 20250318 162900 23323190 2215 2215 2215 2215 0
162 20250318 162800 23323190 2215 2215 2215 2215 0
163 20250318 162700 23323190 2215 2215 2215 2215 0
164 20250318 162600 23323190 2215 2215 2215 2215 0
165 20250318 162500 23323190 2215 2215 2215 2215 0
166 20250318 162400 23323190 2215 2215 2215 2215 0
167 20250318 162300 23323190 2215 2215 2215 2215 0
168 20250318 162200 23323190 2215 2215 2215 2215 0
169 20250318 162100 23323190 2215 2215 2215 2215 0
170 20250318 162000 23323190 2215 2215 2215 2215 0
171 20250318 161900 23323190 2215 2215 2215 2215 0
172 20250318 161800 23323190 2215 2215 2215 2215 0
173 20250318 161700 23323190 2215 2215 2215 2215 0
174 20250318 161600 23323190 2215 2215 2215 2215 0
175 20250318 161500 23323190 2215 2215 2215 2215 0
176 20250318 161400 23323190 2215 2215 2215 2215 0
177 20250318 161300 23323190 2215 2215 2215 2215 0
178 20250318 161200 23323190 2215 2215 2215 2215 0
179 20250318 161100 23323190 2215 2215 2215 2215 0
180 20250318 161000 23323190 2215 2215 2215 2215 0
181 20250318 160900 23323190 2215 2215 2215 2215 0
182 20250318 160800 23323190 2215 2215 2215 2215 825
183 20250318 160700 23323190 2215 2215 2215 2215 0
184 20250318 160600 23323190 2215 2215 2215 2215 0
185 20250318 160500 23323190 2215 2215 2215 2215 0
186 20250318 160400 23323190 2215 2215 2215 2215 0
187 20250318 160300 23323190 2215 2215 2215 2215 0
188 20250318 160200 23323190 2215 2215 2215 2215 0
189 20250318 160100 23323190 2215 2215 2215 2215 0
190 20250318 160000 23323190 2215 2215 2215 2215 0
191 20250318 155900 23323190 2215 2215 2215 2215 0
192 20250318 155800 23323190 2215 2215 2215 2215 0
193 20250318 155700 23323190 2215 2215 2215 2215 0
194 20250318 155600 23323190 2215 2215 2215 2215 0
195 20250318 155500 23323190 2215 2215 2215 2215 0
196 20250318 155400 23323190 2215 2215 2215 2215 0
197 20250318 155300 23323190 2215 2215 2215 2215 0
198 20250318 155200 23323190 2215 2215 2215 2215 0
199 20250318 155100 23323190 2215 2215 2215 2215 0
200 20250318 155000 23323190 2215 2215 2215 2215 0
201 20250318 154900 23323190 2215 2215 2215 2215 0
202 20250318 154800 23323190 2215 2215 2215 2215 0
203 20250318 154700 23323190 2215 2215 2215 2215 0
204 20250318 154600 23323190 2215 2215 2215 2215 0
205 20250318 154500 23323190 2215 2215 2215 2215 0
206 20250318 154400 23323190 2215 2215 2215 2215 0
207 20250318 154300 23323190 2215 2215 2215 2215 0
208 20250318 154200 23323190 2215 2215 2215 2215 0
209 20250318 154100 23323190 2215 2215 2215 2215 0
210 20250318 154000 23323190 2215 2215 2215 2215 0
211 20250318 153900 23323190 2215 2215 2215 2215 0
212 20250318 153800 23323190 2215 2215 2215 2215 825
213 20250318 153700 23323190 2215 2215 2215 2215 0
214 20250318 153600 23323190 2215 2215 2215 2215 0
215 20250318 153500 23323190 2215 2215 2215 2215 0
216 20250318 153400 23323190 2215 2215 2215 2215 0
217 20250318 153300 23323190 2215 2215 2215 2215 0
218 20250318 153200 23323190 2215 2215 2215 2215 0
219 20250318 153100 23323190 2215 2215 2215 2215 0
220 20250318 153000 23323190 2215 2215 2215 2215 825
221 20250318 152900 21495815 2235 2235 2235 2235 0
222 20250318 152800 21495815 2235 2235 2235 2235 0
223 20250318 152700 21495815 2235 2235 2235 2235 0
224 20250318 152600 21495815 2235 2235 2235 2235 0
225 20250318 152500 21495815 2235 2235 2235 2235 0
226 20250318 152400 21495815 2235 2235 2235 2235 0
227 20250318 152300 21495815 2235 2235 2235 2235 0
228 20250318 152200 21495815 2235 2235 2235 2235 0
229 20250318 152100 21495815 2235 2235 2235 2235 0
230 20250318 152000 21495815 2235 2235 2235 2235 0
231 20250318 151900 21495815 2235 2230 2235 2215 414
232 20250318 151800 20577270 2235 2235 2235 2235 0
233 20250318 151700 20577270 2235 2235 2235 2235 0
234 20250318 151600 20577270 2235 2235 2235 2235 1
235 20250318 151500 20575035 2235 2235 2235 2235 0
236 20250318 151400 20575035 2235 2235 2235 2235 0
237 20250318 151300 20575035 2235 2235 2235 2235 0
238 20250318 151200 20575035 2235 2235 2235 2235 6
239 20250318 151100 20561625 2235 2235 2235 2235 2
240 20250318 151000 20557155 2215 2215 2215 2215 0
241 20250318 150900 20557155 2215 2215 2215 2215 0
242 20250318 150800 20557155 2215 2215 2215 2215 0
243 20250318 150700 20557155 2215 2215 2215 2215 0
244 20250318 150600 20557155 2215 2215 2215 2215 88
245 20250318 150500 20362235 2235 2235 2235 2235 0
246 20250318 150400 20362235 2235 2235 2235 2235 0
247 20250318 150300 20362235 2235 2235 2235 2235 0
248 20250318 150200 20362235 2235 2235 2235 2235 0
249 20250318 150100 20362235 2235 2235 2235 2235 0
250 20250318 150000 20362235 2235 2235 2235 2235 0
251 20250318 145900 20362235 2235 2235 2235 2235 0
252 20250318 145800 20362235 2235 2235 2235 2235 0
253 20250318 145700 20362235 2235 2235 2235 2235 0
254 20250318 145600 20362235 2235 2235 2235 2235 0
255 20250318 145500 20362235 2235 2235 2235 2235 0
256 20250318 145400 20362235 2235 2235 2235 2235 0
257 20250318 145300 20362235 2235 2235 2235 2235 0
258 20250318 145200 20362235 2235 2235 2235 2235 0
259 20250318 145100 20362235 2235 2235 2235 2235 0
260 20250318 145000 20362235 2235 2235 2235 2235 0
261 20250318 144900 20362235 2235 2235 2235 2235 0
262 20250318 144800 20362235 2235 2235 2235 2235 0
263 20250318 144700 20362235 2235 2235 2235 2235 0
264 20250318 144600 20362235 2235 2235 2235 2235 0
265 20250318 144500 20362235 2235 2235 2235 2235 0
266 20250318 144400 20362235 2235 2235 2235 2235 0
267 20250318 144300 20362235 2235 2235 2235 2235 0
268 20250318 144200 20362235 2235 2235 2235 2235 0
269 20250318 144100 20362235 2235 2235 2235 2235 0
270 20250318 144000 20362235 2235 2235 2235 2235 0
271 20250318 143900 20362235 2235 2235 2235 2235 0
272 20250318 143800 20362235 2235 2235 2235 2235 0
273 20250318 143700 20362235 2235 2215 2235 2215 554
274 20250318 143600 19135105 2215 2215 2215 2215 0
275 20250318 143500 19135105 2215 2215 2215 2215 0
276 20250318 143400 19135105 2215 2215 2215 2215 0
277 20250318 143300 19135105 2215 2215 2215 2215 0
278 20250318 143200 19135105 2215 2215 2215 2215 0
279 20250318 143100 19135105 2215 2215 2215 2215 0
280 20250318 143000 19135105 2215 2215 2215 2215 0
281 20250318 142900 19135105 2215 2215 2215 2215 0
282 20250318 142800 19135105 2215 2215 2215 2215 0
283 20250318 142700 19135105 2215 2215 2215 2215 0
284 20250318 142600 19135105 2215 2225 2225 2215 4000
285 20250318 142500 10239835 2230 2230 2230 2230 0
286 20250318 142400 10239835 2230 2230 2230 2230 0
287 20250318 142300 10239835 2230 2230 2230 2230 0
288 20250318 142200 10239835 2230 2230 2230 2230 0
289 20250318 142100 10239835 2230 2230 2230 2230 0
290 20250318 142000 10239835 2230 2230 2230 2230 0
291 20250318 141900 10239835 2230 2230 2230 2230 0
292 20250318 141800 10239835 2230 2230 2230 2230 0
293 20250318 141700 10239835 2230 2230 2230 2230 0
294 20250318 141600 10239835 2230 2230 2230 2230 0
295 20250318 141500 10239835 2230 2230 2230 2230 0
296 20250318 141400 10239835 2230 2230 2230 2230 0
297 20250318 141300 10239835 2230 2230 2230 2230 0
298 20250318 141200 10239835 2230 2230 2230 2230 0
299 20250318 141100 10239835 2230 2230 2230 2230 0
300 20250318 141000 10239835 2230 2230 2230 2230 0
301 20250318 140900 10239835 2230 2230 2230 2230 0
302 20250318 140800 10239835 2230 2230 2230 2230 0
303 20250318 140700 10239835 2230 2230 2230 2230 0
304 20250318 140600 10239835 2230 2230 2230 2230 0
305 20250318 140500 10239835 2230 2230 2230 2230 0
306 20250318 140400 10239835 2230 2230 2230 2230 5
307 20250318 140300 10228685 2230 2230 2230 2230 0
308 20250318 140200 10228685 2230 2230 2230 2230 0
309 20250318 140100 10228685 2230 2230 2230 2230 0
310 20250318 140000 10228685 2230 2230 2230 2230 0
311 20250318 135900 10228685 2230 2230 2230 2230 0
312 20250318 135800 10228685 2230 2230 2230 2230 0
313 20250318 135700 10228685 2230 2230 2230 2230 0
314 20250318 135600 10228685 2230 2230 2230 2230 0
315 20250318 135500 10228685 2230 2230 2230 2230 0
316 20250318 135400 10228685 2230 2230 2230 2230 0
317 20250318 135300 10228685 2230 2230 2230 2230 0
318 20250318 135200 10228685 2230 2230 2230 2230 0
319 20250318 135100 10228685 2230 2230 2230 2230 0
320 20250318 135000 10228685 2230 2230 2230 2230 0
321 20250318 134900 10228685 2230 2230 2230 2230 0
322 20250318 134800 10228685 2230 2230 2230 2230 0
323 20250318 134700 10228685 2230 2230 2230 2230 0
324 20250318 134600 10228685 2230 2230 2230 2230 0
325 20250318 134500 10228685 2230 2230 2230 2230 0
326 20250318 134400 10228685 2230 2230 2230 2230 0
327 20250318 134300 10228685 2230 2230 2230 2230 0
328 20250318 134200 10228685 2230 2230 2230 2230 0
329 20250318 134100 10228685 2230 2230 2230 2230 0
330 20250318 134000 10228685 2230 2230 2230 2230 0
331 20250318 133900 10228685 2230 2230 2230 2230 0
332 20250318 133800 10228685 2230 2230 2230 2230 0
333 20250318 133700 10228685 2230 2230 2230 2230 0
334 20250318 133600 10228685 2230 2230 2230 2230 0
335 20250318 133500 10228685 2230 2230 2230 2230 0
336 20250318 133400 10228685 2230 2230 2230 2230 0
337 20250318 133300 10228685 2230 2230 2230 2230 0
338 20250318 133200 10228685 2230 2230 2230 2230 0
339 20250318 133100 10228685 2230 2230 2230 2230 0
340 20250318 133000 10228685 2230 2230 2230 2230 0
341 20250318 132900 10228685 2230 2230 2230 2230 1
342 20250318 132800 10226455 2230 2230 2230 2230 0
343 20250318 132700 10226455 2230 2230 2230 2230 0
344 20250318 132600 10226455 2230 2230 2230 2230 0
345 20250318 132500 10226455 2230 2230 2230 2230 0
346 20250318 132400 10226455 2230 2230 2230 2230 0
347 20250318 132300 10226455 2230 2230 2230 2230 0
348 20250318 132200 10226455 2230 2230 2230 2230 0
349 20250318 132100 10226455 2230 2230 2230 2230 0
350 20250318 132000 10226455 2230 2230 2230 2230 0
351 20250318 131900 10226455 2230 2230 2230 2230 0
352 20250318 131800 10226455 2230 2230 2230 2230 0
353 20250318 131700 10226455 2230 2230 2230 2230 0
354 20250318 131600 10226455 2230 2230 2230 2230 0
355 20250318 131500 10226455 2230 2230 2230 2230 0
356 20250318 131400 10226455 2230 2230 2230 2230 0
357 20250318 131300 10226455 2230 2230 2230 2230 0
358 20250318 131200 10226455 2230 2230 2230 2230 0
359 20250318 131100 10226455 2230 2230 2230 2230 0
360 20250318 131000 10226455 2230 2230 2230 2230 2
361 20250318 130900 10221995 2230 2230 2230 2230 0
362 20250318 130800 10221995 2230 2230 2230 2230 0
363 20250318 130700 10221995 2230 2230 2230 2230 0
364 20250318 130600 10221995 2230 2230 2230 2230 0
365 20250318 130500 10221995 2230 2230 2230 2230 0
366 20250318 130400 10221995 2230 2230 2230 2230 0
367 20250318 130300 10221995 2230 2230 2230 2230 0
368 20250318 130200 10221995 2230 2230 2230 2230 900
369 20250318 130100 8214995 2230 2230 2230 2230 0
370 20250318 130000 8214995 2230 2230 2230 2230 0
371 20250318 125900 8214995 2230 2230 2230 2230 0
372 20250318 125800 8214995 2230 2230 2230 2230 0
373 20250318 125700 8214995 2230 2230 2230 2230 0
374 20250318 125600 8214995 2230 2230 2230 2230 0
375 20250318 125500 8214995 2230 2230 2230 2230 0
376 20250318 125400 8214995 2230 2230 2230 2230 0
377 20250318 125300 8214995 2230 2230 2230 2230 0
378 20250318 125200 8214995 2230 2230 2230 2230 0
379 20250318 125100 8214995 2230 2230 2230 2230 0
380 20250318 125000 8214995 2230 2230 2230 2230 0
381 20250318 124900 8214995 2230 2230 2230 2230 0
382 20250318 124800 8214995 2230 2230 2230 2230 0
383 20250318 124700 8214995 2230 2230 2230 2230 0
384 20250318 124600 8214995 2230 2230 2230 2230 0
385 20250318 124500 8214995 2230 2230 2230 2230 0
386 20250318 124400 8214995 2230 2230 2230 2230 0
387 20250318 124300 8214995 2230 2230 2230 2230 0
388 20250318 124200 8214995 2230 2230 2230 2230 0
389 20250318 124100 8214995 2230 2230 2230 2230 0
390 20250318 124000 8214995 2230 2230 2230 2230 0
391 20250318 123900 8214995 2230 2230 2230 2230 0
392 20250318 123800 8214995 2230 2230 2230 2230 0
393 20250318 123700 8214995 2230 2230 2230 2230 1
394 20250318 123600 8212765 2230 2230 2230 2230 0
395 20250318 123500 8212765 2230 2230 2230 2230 0
396 20250318 123400 8212765 2230 2230 2230 2230 0
397 20250318 123300 8212765 2230 2230 2230 2230 0
398 20250318 123200 8212765 2230 2230 2230 2230 0
399 20250318 123100 8212765 2230 2230 2230 2230 1
400 20250318 123000 8210535 2230 2230 2230 2230 0
401 20250318 122900 8210535 2230 2230 2230 2230 0
402 20250318 122800 8210535 2230 2230 2230 2230 18
403 20250318 122700 8170395 2230 2230 2230 2230 0
404 20250318 122600 8170395 2230 2230 2230 2230 0
405 20250318 122500 8170395 2230 2230 2230 2230 0
406 20250318 122400 8170395 2230 2230 2230 2230 0
407 20250318 122300 8170395 2230 2230 2230 2230 0
408 20250318 122200 8170395 2230 2230 2230 2230 0
409 20250318 122100 8170395 2230 2230 2230 2230 0
410 20250318 122000 8170395 2230 2230 2230 2230 0
411 20250318 121900 8170395 2230 2230 2230 2230 0
412 20250318 121800 8170395 2230 2230 2230 2230 0
413 20250318 121700 8170395 2230 2230 2230 2230 0
414 20250318 121600 8170395 2230 2230 2230 2230 0
415 20250318 121500 8170395 2230 2230 2230 2230 0
416 20250318 121400 8170395 2230 2230 2230 2230 0
417 20250318 121300 8170395 2230 2230 2230 2230 0
418 20250318 121200 8170395 2230 2230 2230 2230 0
419 20250318 121100 8170395 2230 2230 2230 2230 0
420 20250318 121000 8170395 2230 2230 2230 2230 0
421 20250318 120900 8170395 2230 2230 2230 2230 0
422 20250318 120800 8170395 2230 2230 2230 2230 0
423 20250318 120700 8170395 2230 2230 2230 2230 0
424 20250318 120600 8170395 2230 2230 2230 2230 0
425 20250318 120500 8170395 2230 2230 2230 2230 0
426 20250318 120400 8170395 2230 2230 2230 2230 1
427 20250318 120300 8168165 2225 2225 2225 2225 0
428 20250318 120200 8168165 2225 2225 2225 2225 0
429 20250318 120100 8168165 2225 2225 2225 2225 0
430 20250318 120000 8168165 2225 2225 2225 2225 0
431 20250318 115900 8168165 2225 2225 2225 2225 0
432 20250318 115800 8168165 2225 2225 2225 2225 0
433 20250318 115700 8168165 2225 2225 2225 2225 0
434 20250318 115600 8168165 2225 2225 2225 2225 0
435 20250318 115500 8168165 2225 2225 2225 2225 0
436 20250318 115400 8168165 2225 2225 2225 2225 0
437 20250318 115300 8168165 2225 2225 2225 2225 0
438 20250318 115200 8168165 2225 2225 2225 2225 0
439 20250318 115100 8168165 2225 2225 2225 2225 70
440 20250318 115000 8012415 2225 2225 2225 2225 0
441 20250318 114900 8012415 2225 2225 2225 2225 0
442 20250318 114800 8012415 2225 2225 2225 2225 0
443 20250318 114700 8012415 2225 2225 2225 2225 0
444 20250318 114600 8012415 2225 2225 2225 2225 0
445 20250318 114500 8012415 2225 2225 2225 2225 0
446 20250318 114400 8012415 2225 2225 2225 2225 0
447 20250318 114300 8012415 2225 2225 2225 2225 0
448 20250318 114200 8012415 2225 2225 2225 2225 0
449 20250318 114100 8012415 2225 2225 2225 2225 15
450 20250318 114000 7979040 2225 2225 2225 2225 0
451 20250318 113900 7979040 2225 2225 2225 2225 0
452 20250318 113800 7979040 2225 2225 2225 2225 0
453 20250318 113700 7979040 2225 2225 2225 2225 0
454 20250318 113600 7979040 2225 2225 2225 2225 0
455 20250318 113500 7979040 2225 2225 2225 2225 0
456 20250318 113400 7979040 2225 2225 2225 2225 0
457 20250318 113300 7979040 2225 2225 2225 2225 0
458 20250318 113200 7979040 2225 2225 2225 2225 0
459 20250318 113100 7979040 2225 2225 2225 2225 0
460 20250318 113000 7979040 2225 2225 2225 2225 0
461 20250318 112900 7979040 2225 2225 2225 2225 0
462 20250318 112800 7979040 2225 2225 2225 2225 0
463 20250318 112700 7979040 2225 2225 2225 2225 0
464 20250318 112600 7979040 2225 2225 2225 2225 0
465 20250318 112500 7979040 2225 2225 2225 2225 0
466 20250318 112400 7979040 2225 2225 2225 2225 0
467 20250318 112300 7979040 2225 2225 2225 2225 0
468 20250318 112200 7979040 2225 2225 2225 2225 0
469 20250318 112100 7979040 2225 2225 2225 2225 0
470 20250318 112000 7979040 2225 2225 2225 2225 0
471 20250318 111900 7979040 2225 2225 2225 2225 0
472 20250318 111800 7979040 2225 2225 2225 2225 0
473 20250318 111700 7979040 2225 2225 2225 2225 0
474 20250318 111600 7979040 2225 2225 2225 2225 0
475 20250318 111500 7979040 2225 2225 2225 2225 0
476 20250318 111400 7979040 2225 2225 2225 2225 0
477 20250318 111300 7979040 2225 2225 2225 2225 0
478 20250318 111200 7979040 2225 2225 2225 2225 0
479 20250318 111100 7979040 2225 2225 2225 2225 0
480 20250318 111000 7979040 2225 2225 2225 2225 0
481 20250318 110900 7979040 2225 2225 2225 2225 1
482 20250318 110800 7976815 2225 2225 2225 2225 0
483 20250318 110700 7976815 2225 2225 2225 2225 0
484 20250318 110600 7976815 2225 2225 2225 2225 0
485 20250318 110500 7976815 2225 2225 2225 2225 0
486 20250318 110400 7976815 2225 2225 2225 2225 0
487 20250318 110300 7976815 2225 2225 2225 2225 6
488 20250318 110200 7963465 2225 2225 2225 2225 17
489 20250318 110100 7925640 2220 2220 2220 2220 0
490 20250318 110000 7925640 2220 2220 2220 2220 0
491 20250318 105900 7925640 2220 2220 2220 2220 97
492 20250318 105800 7710300 2240 2240 2240 2240 0
493 20250318 105700 7710300 2240 2240 2240 2240 0
494 20250318 105600 7710300 2240 2240 2240 2240 0
495 20250318 105500 7710300 2240 2240 2240 2240 0
496 20250318 105400 7710300 2240 2240 2240 2240 0
497 20250318 105300 7710300 2240 2240 2240 2240 0
498 20250318 105200 7710300 2240 2240 2240 2240 0
499 20250318 105100 7710300 2240 2240 2240 2240 0
500 20250318 105000 7710300 2240 2240 2240 2240 0
501 20250318 104900 7710300 2240 2240 2240 2240 0
502 20250318 104800 7710300 2240 2240 2240 2220 52
503 20250318 104700 7594820 2220 2220 2220 2220 0
504 20250318 104600 7594820 2220 2220 2220 2220 4
505 20250318 104500 7585940 2240 2240 2240 2240 0
506 20250318 104400 7585940 2240 2240 2240 2240 0
507 20250318 104300 7585940 2240 2240 2240 2240 1
508 20250318 104200 7583700 2220 2220 2220 2220 0
509 20250318 104100 7583700 2220 2220 2220 2220 0
510 20250318 104000 7583700 2220 2220 2220 2220 0
511 20250318 103900 7583700 2220 2220 2220 2220 0
512 20250318 103800 7583700 2220 2220 2220 2220 0
513 20250318 103700 7583700 2220 2220 2220 2220 0
514 20250318 103600 7583700 2220 2220 2220 2220 0
515 20250318 103500 7583700 2220 2230 2230 2220 2173
516 20250318 103400 2754250 2250 2250 2250 2250 0
517 20250318 103300 2754250 2250 2250 2250 2250 0
518 20250318 103200 2754250 2250 2250 2250 2250 0
519 20250318 103100 2754250 2250 2250 2250 2250 0
520 20250318 103000 2754250 2250 2250 2250 2250 0
521 20250318 102900 2754250 2250 2250 2250 2250 4
522 20250318 102800 2745250 2250 2250 2250 2250 0
523 20250318 102700 2745250 2250 2250 2250 2250 5
524 20250318 102600 2734000 2250 2250 2250 2250 15
525 20250318 102500 2700250 2250 2250 2250 2250 5
526 20250318 102400 2689000 2250 2250 2250 2250 0
527 20250318 102300 2689000 2250 2250 2250 2250 0
528 20250318 102200 2689000 2250 2250 2250 2250 0
529 20250318 102100 2689000 2250 2250 2250 2250 0
530 20250318 102000 2689000 2250 2250 2250 2250 0
531 20250318 101900 2689000 2250 2250 2250 2250 0
532 20250318 101800 2689000 2250 2250 2250 2250 0
533 20250318 101700 2689000 2250 2250 2250 2250 0
534 20250318 101600 2689000 2250 2250 2250 2250 0
535 20250318 101500 2689000 2250 2250 2250 2250 0
536 20250318 101400 2689000 2250 2250 2250 2250 0
537 20250318 101300 2689000 2250 2250 2250 2250 0
538 20250318 101200 2689000 2250 2250 2250 2250 0
539 20250318 101100 2689000 2250 2250 2250 2250 0
540 20250318 101000 2689000 2250 2250 2250 2250 0
541 20250318 100900 2689000 2250 2250 2250 2250 0
542 20250318 100800 2689000 2250 2250 2250 2250 0
543 20250318 100700 2689000 2250 2250 2250 2250 0
544 20250318 100600 2689000 2250 2250 2250 2250 0
545 20250318 100500 2689000 2250 2250 2250 2250 0
546 20250318 100400 2689000 2250 2250 2250 2250 0
547 20250318 100300 2689000 2250 2250 2250 2250 0
548 20250318 100200 2689000 2250 2250 2250 2250 0
549 20250318 100100 2689000 2250 2250 2250 2250 0
550 20250318 100000 2689000 2250 2250 2250 2250 0
551 20250318 095900 2689000 2250 2250 2250 2250 0
552 20250318 095800 2689000 2250 2250 2250 2250 0
553 20250318 095700 2689000 2250 2250 2250 2250 0
554 20250318 095600 2689000 2250 2250 2250 2250 0
555 20250318 095500 2689000 2250 2250 2250 2250 0
556 20250318 095400 2689000 2250 2250 2250 2250 0
557 20250318 095300 2689000 2250 2250 2250 2250 0
558 20250318 095200 2689000 2250 2250 2250 2250 0
559 20250318 095100 2689000 2250 2250 2250 2250 0
560 20250318 095000 2689000 2250 2250 2250 2250 0
561 20250318 094900 2689000 2250 2250 2250 2250 0
562 20250318 094800 2689000 2250 2250 2250 2250 0
563 20250318 094700 2689000 2250 2250 2250 2250 0
564 20250318 094600 2689000 2250 2250 2250 2250 0
565 20250318 094500 2689000 2250 2250 2250 2250 3
566 20250318 094400 2682250 2255 2255 2255 2255 0
567 20250318 094300 2682250 2255 2255 2255 2255 0
568 20250318 094200 2682250 2255 2255 2255 2255 0
569 20250318 094100 2682250 2255 2255 2255 2255 0
570 20250318 094000 2682250 2255 2255 2255 2255 0
571 20250318 093900 2682250 2255 2255 2255 2255 0
572 20250318 093800 2682250 2255 2255 2255 2255 0
573 20250318 093700 2682250 2255 2255 2255 2255 0
574 20250318 093600 2682250 2255 2255 2255 2255 0
575 20250318 093500 2682250 2255 2255 2255 2255 0
576 20250318 093400 2682250 2255 2255 2255 2255 0
577 20250318 093300 2682250 2255 2255 2255 2255 0
578 20250318 093200 2682250 2255 2255 2255 2255 0
579 20250318 093100 2682250 2255 2255 2255 2255 0
580 20250318 093000 2682250 2255 2255 2255 2255 0
581 20250318 092900 2682250 2255 2255 2255 2255 0
582 20250318 092800 2682250 2255 2255 2255 2255 0
583 20250318 092700 2682250 2255 2255 2255 2255 0
584 20250318 092600 2682250 2255 2255 2255 2255 0
585 20250318 092500 2682250 2255 2255 2255 2255 0
586 20250318 092400 2682250 2255 2255 2255 2255 0
587 20250318 092300 2682250 2255 2255 2255 2255 0
588 20250318 092200 2682250 2255 2255 2255 2255 10
589 20250318 092100 2659700 2260 2260 2260 2260 0
590 20250318 092000 2659700 2260 2260 2260 2260 0
591 20250318 091900 2659700 2260 2260 2260 2260 0
592 20250318 091800 2659700 2260 2260 2260 2260 0
593 20250318 091700 2659700 2260 2260 2260 2260 0
594 20250318 091600 2659700 2260 2260 2260 2260 0
595 20250318 091500 2659700 2260 2260 2260 2260 0
596 20250318 091400 2659700 2260 2260 2260 2260 0
597 20250318 091300 2659700 2260 2260 2260 2260 0
598 20250318 091200 2659700 2260 2260 2260 2260 0
599 20250318 091100 2659700 2260 2235 2260 2235 177
600 20250318 091000 2264055 2235 2235 2235 2235 0
601 20250318 090900 2264055 2235 2235 2235 2235 145
602 20250318 090800 1939980 2235 2235 2235 2235 582
603 20250318 090700 639210 2235 2235 2235 2235 55
604 20250318 090600 516285 2235 2235 2235 2235 0
605 20250318 090500 516285 2235 2235 2235 2235 120
606 20250318 090400 248085 2235 2235 2235 2235 110
607 20250318 090300 2235 2235 2235 2235 2235 0
608 20250318 090200 2235 2235 2235 2235 2235 1
609 20250318 090100 0 2235 2235 2235 2235 0
610 20250318 090000 0 2235 2235 2235 2235 0

1
021650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,16350563,0,36952272380,0.00
20250313,0,16350563,0,36952272380,0.00
20250312,0,16350563,0,36870519565,0.00
20250311,0,16350563,0,36543508305,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 16350563 0 36952272380 0.00
3 20250313 0 16350563 0 36952272380 0.00
4 20250312 0 16350563 0 36870519565 0.00
5 20250311 0 16350563 0 36543508305 0.00