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
021820/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,37283210,7870,7870,7870,7870,270
20250318,190700,37283210,7870,7870,7870,7870,0
20250318,190600,37283210,7870,7870,7870,7870,0
20250318,190500,37283210,7870,7870,7870,7870,0
20250318,190400,37283210,7870,7870,7870,7870,0
20250318,190300,37283210,7870,7870,7870,7870,0
20250318,190200,37283210,7870,7870,7870,7870,0
20250318,190100,37283210,7870,7870,7870,7870,0
20250318,190000,37283210,7870,7870,7870,7870,0
20250318,185900,37283210,7870,7870,7870,7870,0
20250318,185800,37283210,7870,7870,7870,7870,0
20250318,185700,37283210,7870,7870,7870,7870,0
20250318,185600,37283210,7870,7870,7870,7870,0
20250318,185500,37283210,7870,7870,7870,7870,0
20250318,185400,37283210,7870,7870,7870,7870,0
20250318,185300,37283210,7870,7870,7870,7870,0
20250318,185200,37283210,7870,7870,7870,7870,0
20250318,185100,37283210,7870,7870,7870,7870,0
20250318,185000,37283210,7870,7870,7870,7870,0
20250318,184900,37283210,7870,7870,7870,7870,0
20250318,184800,37283210,7870,7870,7870,7870,0
20250318,184700,37283210,7870,7870,7870,7870,0
20250318,184600,37283210,7870,7870,7870,7870,0
20250318,184500,37283210,7870,7870,7870,7870,0
20250318,184400,37283210,7870,7870,7870,7870,0
20250318,184300,37283210,7870,7870,7870,7870,0
20250318,184200,37283210,7870,7870,7870,7870,0
20250318,184100,37283210,7870,7870,7870,7870,0
20250318,184000,37283210,7870,7870,7870,7870,0
20250318,183900,37283210,7870,7870,7870,7870,0
20250318,183800,37283210,7870,7870,7870,7870,270
20250318,183700,37283210,7870,7870,7870,7870,0
20250318,183600,37283210,7870,7870,7870,7870,0
20250318,183500,37283210,7870,7870,7870,7870,0
20250318,183400,37283210,7870,7870,7870,7870,0
20250318,183300,37283210,7870,7870,7870,7870,0
20250318,183200,37283210,7870,7870,7870,7870,0
20250318,183100,37283210,7870,7870,7870,7870,0
20250318,183000,37283210,7870,7870,7870,7870,0
20250318,182900,37283210,7870,7870,7870,7870,0
20250318,182800,37283210,7870,7870,7870,7870,0
20250318,182700,37283210,7870,7870,7870,7870,0
20250318,182600,37283210,7870,7870,7870,7870,0
20250318,182500,37283210,7870,7870,7870,7870,0
20250318,182400,37283210,7870,7870,7870,7870,0
20250318,182300,37283210,7870,7870,7870,7870,0
20250318,182200,37283210,7870,7870,7870,7870,0
20250318,182100,37283210,7870,7870,7870,7870,0
20250318,182000,37283210,7870,7870,7870,7870,0
20250318,181900,37283210,7870,7870,7870,7870,0
20250318,181800,37283210,7870,7870,7870,7870,0
20250318,181700,37283210,7870,7870,7870,7870,0
20250318,181600,37283210,7870,7870,7870,7870,0
20250318,181500,37283210,7870,7870,7870,7870,0
20250318,181400,37283210,7870,7870,7870,7870,0
20250318,181300,37283210,7870,7870,7870,7870,0
20250318,181200,37283210,7870,7870,7870,7870,0
20250318,181100,37283210,7870,7870,7870,7870,0
20250318,181000,37283210,7870,7870,7870,7870,0
20250318,180900,37283210,7870,7870,7870,7870,0
20250318,180800,37283210,7870,7870,7870,7870,270
20250318,180700,37283210,7870,7870,7870,7870,0
20250318,180600,37283210,7870,7870,7870,7870,0
20250318,180500,37283210,7870,7870,7870,7870,0
20250318,180400,37283210,7870,7870,7870,7870,0
20250318,180300,37283210,7870,7870,7870,7870,0
20250318,180200,37283210,7870,7870,7870,7870,0
20250318,180100,37283210,7870,7870,7870,7870,0
20250318,180000,37283210,7870,7870,7870,7870,0
20250318,175900,37283210,7870,7870,7870,7870,0
20250318,175800,37283210,7870,7870,7870,7870,0
20250318,175700,37283210,7870,7870,7870,7870,0
20250318,175600,37283210,7870,7870,7870,7870,0
20250318,175500,37283210,7870,7870,7870,7870,0
20250318,175400,37283210,7870,7870,7870,7870,0
20250318,175300,37283210,7870,7870,7870,7870,0
20250318,175200,37283210,7870,7870,7870,7870,0
20250318,175100,37283210,7870,7870,7870,7870,0
20250318,175000,37283210,7870,7870,7870,7870,0
20250318,174900,37283210,7870,7870,7870,7870,0
20250318,174800,37283210,7870,7870,7870,7870,0
20250318,174700,37283210,7870,7870,7870,7870,0
20250318,174600,37283210,7870,7870,7870,7870,0
20250318,174500,37283210,7870,7870,7870,7870,0
20250318,174400,37283210,7870,7870,7870,7870,0
20250318,174300,37283210,7870,7870,7870,7870,0
20250318,174200,37283210,7870,7870,7870,7870,0
20250318,174100,37283210,7870,7870,7870,7870,0
20250318,174000,37283210,7870,7870,7870,7870,0
20250318,173900,37283210,7870,7870,7870,7870,0
20250318,173800,37283210,7870,7870,7870,7870,270
20250318,173700,37283210,7870,7870,7870,7870,0
20250318,173600,37283210,7870,7870,7870,7870,0
20250318,173500,37283210,7870,7870,7870,7870,0
20250318,173400,37283210,7870,7870,7870,7870,0
20250318,173300,37283210,7870,7870,7870,7870,0
20250318,173200,37283210,7870,7870,7870,7870,0
20250318,173100,37283210,7870,7870,7870,7870,0
20250318,173000,37283210,7870,7870,7870,7870,0
20250318,172900,37283210,7870,7870,7870,7870,0
20250318,172800,37283210,7870,7870,7870,7870,0
20250318,172700,37283210,7870,7870,7870,7870,0
20250318,172600,37283210,7870,7870,7870,7870,0
20250318,172500,37283210,7870,7870,7870,7870,0
20250318,172400,37283210,7870,7870,7870,7870,0
20250318,172300,37283210,7870,7870,7870,7870,0
20250318,172200,37283210,7870,7870,7870,7870,0
20250318,172100,37283210,7870,7870,7870,7870,0
20250318,172000,37283210,7870,7870,7870,7870,0
20250318,171900,37283210,7870,7870,7870,7870,0
20250318,171800,37283210,7870,7870,7870,7870,0
20250318,171700,37283210,7870,7870,7870,7870,0
20250318,171600,37283210,7870,7870,7870,7870,0
20250318,171500,37283210,7870,7870,7870,7870,0
20250318,171400,37283210,7870,7870,7870,7870,0
20250318,171300,37283210,7870,7870,7870,7870,0
20250318,171200,37283210,7870,7870,7870,7870,0
20250318,171100,37283210,7870,7870,7870,7870,0
20250318,171000,37283210,7870,7870,7870,7870,0
20250318,170900,37283210,7870,7870,7870,7870,0
20250318,170800,37283210,7870,7870,7870,7870,270
20250318,170700,37283210,7870,7870,7870,7870,0
20250318,170600,37283210,7870,7870,7870,7870,0
20250318,170500,37283210,7870,7870,7870,7870,0
20250318,170400,37283210,7870,7870,7870,7870,0
20250318,170300,37283210,7870,7870,7870,7870,0
20250318,170200,37283210,7870,7870,7870,7870,0
20250318,170100,37283210,7870,7870,7870,7870,0
20250318,170000,37283210,7870,7870,7870,7870,0
20250318,165900,37283210,7870,7870,7870,7870,0
20250318,165800,37283210,7870,7870,7870,7870,0
20250318,165700,37283210,7870,7870,7870,7870,0
20250318,165600,37283210,7870,7870,7870,7870,0
20250318,165500,37283210,7870,7870,7870,7870,0
20250318,165400,37283210,7870,7870,7870,7870,0
20250318,165300,37283210,7870,7870,7870,7870,0
20250318,165200,37283210,7870,7870,7870,7870,0
20250318,165100,37283210,7870,7870,7870,7870,0
20250318,165000,37283210,7870,7870,7870,7870,0
20250318,164900,37283210,7870,7870,7870,7870,0
20250318,164800,37283210,7870,7870,7870,7870,0
20250318,164700,37283210,7870,7870,7870,7870,0
20250318,164600,37283210,7870,7870,7870,7870,0
20250318,164500,37283210,7870,7870,7870,7870,0
20250318,164400,37283210,7870,7870,7870,7870,0
20250318,164300,37283210,7870,7870,7870,7870,0
20250318,164200,37283210,7870,7870,7870,7870,0
20250318,164100,37283210,7870,7870,7870,7870,0
20250318,164000,37283210,7870,7870,7870,7870,0
20250318,163900,37283210,7870,7870,7870,7870,0
20250318,163800,37283210,7870,7870,7870,7870,270
20250318,163700,37283210,7870,7870,7870,7870,0
20250318,163600,37283210,7870,7870,7870,7870,0
20250318,163500,37283210,7870,7870,7870,7870,0
20250318,163400,37283210,7870,7870,7870,7870,0
20250318,163300,37283210,7870,7870,7870,7870,0
20250318,163200,37283210,7870,7870,7870,7870,0
20250318,163100,37283210,7870,7870,7870,7870,0
20250318,163000,37283210,7870,7870,7870,7870,0
20250318,162900,37283210,7870,7870,7870,7870,0
20250318,162800,37283210,7870,7870,7870,7870,0
20250318,162700,37283210,7870,7870,7870,7870,0
20250318,162600,37283210,7870,7870,7870,7870,0
20250318,162500,37283210,7870,7870,7870,7870,0
20250318,162400,37283210,7870,7870,7870,7870,0
20250318,162300,37283210,7870,7870,7870,7870,0
20250318,162200,37283210,7870,7870,7870,7870,0
20250318,162100,37283210,7870,7870,7870,7870,0
20250318,162000,37283210,7870,7870,7870,7870,0
20250318,161900,37283210,7870,7870,7870,7870,0
20250318,161800,37283210,7870,7870,7870,7870,0
20250318,161700,37283210,7870,7870,7870,7870,0
20250318,161600,37283210,7870,7870,7870,7870,0
20250318,161500,37283210,7870,7870,7870,7870,0
20250318,161400,37283210,7870,7870,7870,7870,0
20250318,161300,37283210,7870,7870,7870,7870,0
20250318,161200,37283210,7870,7870,7870,7870,0
20250318,161100,37283210,7870,7870,7870,7870,0
20250318,161000,37283210,7870,7870,7870,7870,0
20250318,160900,37283210,7870,7870,7870,7870,0
20250318,160800,37283210,7870,7870,7870,7870,270
20250318,160700,37283210,7870,7870,7870,7870,0
20250318,160600,37283210,7870,7870,7870,7870,0
20250318,160500,37283210,7870,7870,7870,7870,0
20250318,160400,37283210,7870,7870,7870,7870,0
20250318,160300,37283210,7870,7870,7870,7870,0
20250318,160200,37283210,7870,7870,7870,7870,0
20250318,160100,37283210,7870,7870,7870,7870,0
20250318,160000,37283210,7870,7870,7870,7870,0
20250318,155900,37283210,7870,7870,7870,7870,0
20250318,155800,37283210,7870,7870,7870,7870,0
20250318,155700,37283210,7870,7870,7870,7870,0
20250318,155600,37283210,7870,7870,7870,7870,0
20250318,155500,37283210,7870,7870,7870,7870,0
20250318,155400,37283210,7870,7870,7870,7870,0
20250318,155300,37283210,7870,7870,7870,7870,0
20250318,155200,37283210,7870,7870,7870,7870,0
20250318,155100,37283210,7870,7870,7870,7870,0
20250318,155000,37283210,7870,7870,7870,7870,0
20250318,154900,37283210,7870,7870,7870,7870,0
20250318,154800,37283210,7870,7870,7870,7870,0
20250318,154700,37283210,7870,7870,7870,7870,0
20250318,154600,37283210,7870,7870,7870,7870,0
20250318,154500,37283210,7870,7870,7870,7870,0
20250318,154400,37283210,7870,7870,7870,7870,0
20250318,154300,37283210,7870,7870,7870,7870,0
20250318,154200,37283210,7870,7870,7870,7870,0
20250318,154100,37283210,7870,7870,7870,7870,0
20250318,154000,37283210,7870,7870,7870,7870,0
20250318,153900,37283210,7870,7870,7870,7870,0
20250318,153800,37283210,7870,7870,7870,7870,270
20250318,153700,37283210,7870,7870,7870,7870,0
20250318,153600,37283210,7870,7870,7870,7870,0
20250318,153500,37283210,7870,7870,7870,7870,0
20250318,153400,37283210,7870,7870,7870,7870,0
20250318,153300,37283210,7870,7870,7870,7870,0
20250318,153200,37283210,7870,7870,7870,7870,0
20250318,153100,37283210,7870,7870,7870,7870,0
20250318,153000,37283210,7870,7870,7870,7870,270
20250318,152900,35158310,7870,7870,7870,7870,0
20250318,152800,35158310,7870,7870,7870,7870,0
20250318,152700,35158310,7870,7870,7870,7870,0
20250318,152600,35158310,7870,7870,7870,7870,0
20250318,152500,35158310,7870,7870,7870,7870,0
20250318,152400,35158310,7870,7870,7870,7870,0
20250318,152300,35158310,7870,7870,7870,7870,0
20250318,152200,35158310,7870,7870,7870,7870,0
20250318,152100,35158310,7870,7870,7870,7870,0
20250318,152000,35158310,7870,7870,7870,7870,0
20250318,151900,35158310,7870,7870,7870,7870,0
20250318,151800,35158310,7870,7870,7870,7870,1
20250318,151700,35150440,7840,7840,7840,7840,0
20250318,151600,35150440,7840,7840,7840,7840,0
20250318,151500,35150440,7840,7840,7840,7840,9
20250318,151400,35079880,7840,7840,7840,7840,0
20250318,151300,35079880,7840,7880,7890,7840,9
20250318,151200,35009150,7850,7850,7850,7850,435
20250318,151100,31594400,7850,7850,7850,7850,248
20250318,151000,29647600,7840,7840,7840,7840,0
20250318,150900,29647600,7840,7840,7840,7840,16
20250318,150800,29522160,7840,7840,7840,7840,0
20250318,150700,29522160,7840,7850,7850,7840,273
20250318,150600,27379260,7850,7850,7850,7850,1
20250318,150500,27371410,7840,7840,7840,7840,0
20250318,150400,27371410,7840,7840,7840,7840,1
20250318,150300,27363570,7850,7850,7850,7850,0
20250318,150200,27363570,7850,7850,7850,7850,543
20250318,150100,23101020,7840,7830,7840,7830,2
20250318,150000,23085350,7830,7830,7830,7830,0
20250318,145900,23085350,7830,7830,7830,7830,0
20250318,145800,23085350,7830,7830,7830,7830,0
20250318,145700,23085350,7830,7830,7830,7830,0
20250318,145600,23085350,7830,7830,7830,7830,0
20250318,145500,23085350,7830,7830,7830,7830,0
20250318,145400,23085350,7830,7830,7830,7830,0
20250318,145300,23085350,7830,7830,7830,7830,0
20250318,145200,23085350,7830,7830,7830,7830,0
20250318,145100,23085350,7830,7830,7830,7830,0
20250318,145000,23085350,7830,7830,7830,7830,0
20250318,144900,23085350,7830,7830,7830,7830,10
20250318,144800,23007050,7850,7850,7850,7850,0
20250318,144700,23007050,7850,7850,7850,7850,0
20250318,144600,23007050,7850,7850,7850,7850,20
20250318,144500,22850050,7840,7840,7840,7840,3
20250318,144400,22826530,7830,7830,7830,7830,0
20250318,144300,22826530,7830,7830,7830,7830,0
20250318,144200,22826530,7830,7830,7830,7830,0
20250318,144100,22826530,7830,7830,7830,7830,0
20250318,144000,22826530,7830,7830,7830,7830,0
20250318,143900,22826530,7830,7830,7830,7830,0
20250318,143800,22826530,7830,7830,7830,7830,0
20250318,143700,22826530,7830,7830,7830,7830,0
20250318,143600,22826530,7830,7830,7830,7830,0
20250318,143500,22826530,7830,7830,7830,7830,0
20250318,143400,22826530,7830,7830,7830,7830,0
20250318,143300,22826530,7830,7830,7830,7830,0
20250318,143200,22826530,7830,7840,7850,7830,12
20250318,143100,22732420,7850,7850,7850,7850,0
20250318,143000,22732420,7850,7850,7850,7850,0
20250318,142900,22732420,7850,7850,7850,7850,0
20250318,142800,22732420,7850,7850,7850,7850,0
20250318,142700,22732420,7850,7850,7850,7850,0
20250318,142600,22732420,7850,7850,7850,7850,0
20250318,142500,22732420,7850,7850,7850,7850,0
20250318,142400,22732420,7850,7850,7850,7850,0
20250318,142300,22732420,7850,7850,7850,7850,0
20250318,142200,22732420,7850,7850,7850,7850,0
20250318,142100,22732420,7850,7850,7850,7850,0
20250318,142000,22732420,7850,7850,7850,7850,0
20250318,141900,22732420,7850,7850,7850,7850,0
20250318,141800,22732420,7850,7850,7850,7850,0
20250318,141700,22732420,7850,7850,7850,7850,0
20250318,141600,22732420,7850,7850,7850,7850,0
20250318,141500,22732420,7850,7850,7850,7850,0
20250318,141400,22732420,7850,7850,7850,7850,0
20250318,141300,22732420,7850,7850,7850,7850,0
20250318,141200,22732420,7850,7850,7850,7850,0
20250318,141100,22732420,7850,7850,7850,7850,0
20250318,141000,22732420,7850,7850,7850,7850,0
20250318,140900,22732420,7850,7850,7850,7850,0
20250318,140800,22732420,7850,7850,7850,7850,0
20250318,140700,22732420,7850,7850,7850,7850,0
20250318,140600,22732420,7850,7850,7850,7850,0
20250318,140500,22732420,7850,7850,7850,7850,0
20250318,140400,22732420,7850,7850,7850,7850,0
20250318,140300,22732420,7850,7850,7850,7850,0
20250318,140200,22732420,7850,7850,7850,7850,0
20250318,140100,22732420,7850,7850,7850,7850,0
20250318,140000,22732420,7850,7850,7850,7850,0
20250318,135900,22732420,7850,7850,7850,7850,0
20250318,135800,22732420,7850,7850,7850,7850,0
20250318,135700,22732420,7850,7850,7850,7850,0
20250318,135600,22732420,7850,7850,7850,7850,0
20250318,135500,22732420,7850,7850,7850,7850,0
20250318,135400,22732420,7850,7850,7850,7850,0
20250318,135300,22732420,7850,7850,7850,7850,0
20250318,135200,22732420,7850,7850,7850,7850,0
20250318,135100,22732420,7850,7850,7850,7850,0
20250318,135000,22732420,7850,7850,7850,7850,0
20250318,134900,22732420,7850,7850,7850,7850,0
20250318,134800,22732420,7850,7850,7850,7850,0
20250318,134700,22732420,7850,7850,7850,7850,0
20250318,134600,22732420,7850,7850,7850,7850,0
20250318,134500,22732420,7850,7850,7850,7850,0
20250318,134400,22732420,7850,7850,7850,7850,0
20250318,134300,22732420,7850,7850,7850,7850,0
20250318,134200,22732420,7850,7850,7850,7850,0
20250318,134100,22732420,7850,7850,7850,7850,0
20250318,134000,22732420,7850,7850,7850,7850,0
20250318,133900,22732420,7850,7850,7850,7850,0
20250318,133800,22732420,7850,7850,7850,7850,0
20250318,133700,22732420,7850,7850,7850,7850,0
20250318,133600,22732420,7850,7850,7850,7850,0
20250318,133500,22732420,7850,7850,7850,7850,0
20250318,133400,22732420,7850,7850,7850,7850,0
20250318,133300,22732420,7850,7850,7850,7850,0
20250318,133200,22732420,7850,7850,7850,7850,0
20250318,133100,22732420,7850,7850,7850,7850,0
20250318,133000,22732420,7850,7850,7850,7850,0
20250318,132900,22732420,7850,7850,7850,7850,0
20250318,132800,22732420,7850,7850,7850,7850,0
20250318,132700,22732420,7850,7850,7850,7850,0
20250318,132600,22732420,7850,7850,7850,7850,0
20250318,132500,22732420,7850,7850,7850,7850,0
20250318,132400,22732420,7850,7850,7850,7850,0
20250318,132300,22732420,7850,7850,7850,7850,0
20250318,132200,22732420,7850,7850,7850,7850,0
20250318,132100,22732420,7850,7850,7850,7850,0
20250318,132000,22732420,7850,7850,7850,7850,0
20250318,131900,22732420,7850,7850,7850,7850,0
20250318,131800,22732420,7850,7850,7850,7850,0
20250318,131700,22732420,7850,7850,7850,7850,0
20250318,131600,22732420,7850,7850,7850,7850,0
20250318,131500,22732420,7850,7850,7850,7850,0
20250318,131400,22732420,7850,7850,7850,7850,0
20250318,131300,22732420,7850,7850,7850,7850,0
20250318,131200,22732420,7850,7850,7850,7850,0
20250318,131100,22732420,7850,7850,7850,7850,0
20250318,131000,22732420,7850,7850,7850,7850,0
20250318,130900,22732420,7850,7850,7850,7850,0
20250318,130800,22732420,7850,7850,7850,7850,0
20250318,130700,22732420,7850,7850,7850,7850,0
20250318,130600,22732420,7850,7850,7850,7850,0
20250318,130500,22732420,7850,7850,7850,7850,0
20250318,130400,22732420,7850,7850,7850,7850,0
20250318,130300,22732420,7850,7850,7850,7850,0
20250318,130200,22732420,7850,7850,7850,7850,0
20250318,130100,22732420,7850,7850,7850,7850,0
20250318,130000,22732420,7850,7850,7850,7850,0
20250318,125900,22732420,7850,7840,7850,7840,3
20250318,125800,22708890,7820,7820,7820,7820,0
20250318,125700,22708890,7820,7830,7830,7820,129
20250318,125600,21700090,7840,7840,7840,7840,0
20250318,125500,21700090,7840,7840,7840,7840,0
20250318,125400,21700090,7840,7840,7840,7840,0
20250318,125300,21700090,7840,7840,7840,7840,0
20250318,125200,21700090,7840,7840,7840,7840,0
20250318,125100,21700090,7840,7840,7840,7840,0
20250318,125000,21700090,7840,7840,7840,7840,0
20250318,124900,21700090,7840,7840,7840,7840,0
20250318,124800,21700090,7840,7840,7840,7840,0
20250318,124700,21700090,7840,7840,7840,7840,0
20250318,124600,21700090,7840,7840,7840,7840,0
20250318,124500,21700090,7840,7840,7840,7840,0
20250318,124400,21700090,7840,7840,7840,7840,0
20250318,124300,21700090,7840,7840,7840,7840,0
20250318,124200,21700090,7840,7840,7840,7840,0
20250318,124100,21700090,7840,7840,7840,7840,0
20250318,124000,21700090,7840,7840,7840,7840,0
20250318,123900,21700090,7840,7840,7840,7840,0
20250318,123800,21700090,7840,7840,7840,7840,0
20250318,123700,21700090,7840,7840,7840,7840,0
20250318,123600,21700090,7840,7840,7840,7840,0
20250318,123500,21700090,7840,7840,7840,7840,0
20250318,123400,21700090,7840,7840,7840,7840,0
20250318,123300,21700090,7840,7840,7840,7840,0
20250318,123200,21700090,7840,7840,7840,7840,0
20250318,123100,21700090,7840,7840,7840,7840,0
20250318,123000,21700090,7840,7840,7840,7840,0
20250318,122900,21700090,7840,7840,7840,7840,0
20250318,122800,21700090,7840,7840,7840,7840,0
20250318,122700,21700090,7840,7840,7840,7840,0
20250318,122600,21700090,7840,7840,7840,7840,0
20250318,122500,21700090,7840,7840,7840,7840,0
20250318,122400,21700090,7840,7840,7840,7840,0
20250318,122300,21700090,7840,7840,7840,7840,0
20250318,122200,21700090,7840,7840,7840,7840,0
20250318,122100,21700090,7840,7840,7840,7840,0
20250318,122000,21700090,7840,7840,7840,7840,0
20250318,121900,21700090,7840,7840,7840,7840,0
20250318,121800,21700090,7840,7840,7840,7840,0
20250318,121700,21700090,7840,7840,7840,7840,0
20250318,121600,21700090,7840,7840,7840,7840,0
20250318,121500,21700090,7840,7840,7840,7840,0
20250318,121400,21700090,7840,7840,7840,7840,0
20250318,121300,21700090,7840,7840,7840,7840,0
20250318,121200,21700090,7840,7840,7840,7840,0
20250318,121100,21700090,7840,7840,7840,7840,0
20250318,121000,21700090,7840,7840,7840,7840,0
20250318,120900,21700090,7840,7840,7840,7840,0
20250318,120800,21700090,7840,7840,7840,7840,0
20250318,120700,21700090,7840,7840,7840,7840,0
20250318,120600,21700090,7840,7840,7840,7840,0
20250318,120500,21700090,7840,7840,7840,7840,0
20250318,120400,21700090,7840,7840,7840,7840,1
20250318,120300,21692250,7830,7830,7830,7830,0
20250318,120200,21692250,7830,7830,7830,7830,0
20250318,120100,21692250,7830,7830,7830,7830,0
20250318,120000,21692250,7830,7830,7830,7830,0
20250318,115900,21692250,7830,7830,7830,7830,0
20250318,115800,21692250,7830,7830,7830,7830,0
20250318,115700,21692250,7830,7830,7830,7830,0
20250318,115600,21692250,7830,7830,7830,7830,0
20250318,115500,21692250,7830,7830,7830,7830,0
20250318,115400,21692250,7830,7830,7830,7830,0
20250318,115300,21692250,7830,7830,7830,7830,0
20250318,115200,21692250,7830,7830,7830,7830,0
20250318,115100,21692250,7830,7830,7830,7830,0
20250318,115000,21692250,7830,7830,7830,7830,0
20250318,114900,21692250,7830,7830,7830,7830,0
20250318,114800,21692250,7830,7830,7830,7830,0
20250318,114700,21692250,7830,7830,7830,7830,0
20250318,114600,21692250,7830,7830,7830,7830,0
20250318,114500,21692250,7830,7830,7830,7830,0
20250318,114400,21692250,7830,7830,7830,7830,6
20250318,114300,21645270,7850,7850,7850,7850,0
20250318,114200,21645270,7850,7850,7850,7850,0
20250318,114100,21645270,7850,7850,7850,7850,0
20250318,114000,21645270,7850,7850,7850,7850,0
20250318,113900,21645270,7850,7850,7850,7850,0
20250318,113800,21645270,7850,7850,7850,7850,0
20250318,113700,21645270,7850,7850,7850,7850,0
20250318,113600,21645270,7850,7850,7850,7850,0
20250318,113500,21645270,7850,7850,7850,7850,0
20250318,113400,21645270,7850,7850,7850,7850,0
20250318,113300,21645270,7850,7850,7850,7850,0
20250318,113200,21645270,7850,7850,7850,7850,0
20250318,113100,21645270,7850,7850,7850,7850,0
20250318,113000,21645270,7850,7850,7850,7850,0
20250318,112900,21645270,7850,7850,7850,7850,0
20250318,112800,21645270,7850,7850,7850,7850,0
20250318,112700,21645270,7850,7850,7850,7850,0
20250318,112600,21645270,7850,7850,7850,7850,0
20250318,112500,21645270,7850,7840,7850,7840,7
20250318,112400,21590380,7840,7840,7840,7840,0
20250318,112300,21590380,7840,7840,7840,7840,0
20250318,112200,21590380,7840,7840,7840,7840,1
20250318,112100,21582540,7830,7830,7830,7830,0
20250318,112000,21582540,7830,7830,7830,7830,0
20250318,111900,21582540,7830,7830,7830,7830,0
20250318,111800,21582540,7830,7830,7830,7830,0
20250318,111700,21582540,7830,7830,7830,7830,0
20250318,111600,21582540,7830,7830,7830,7830,0
20250318,111500,21582540,7830,7830,7830,7830,0
20250318,111400,21582540,7830,7830,7830,7830,0
20250318,111300,21582540,7830,7830,7830,7830,57
20250318,111200,21136230,7830,7830,7830,7830,0
20250318,111100,21136230,7830,7830,7830,7830,0
20250318,111000,21136230,7830,7830,7830,7830,0
20250318,110900,21136230,7830,7820,7830,7820,11
20250318,110800,21050190,7830,7830,7830,7830,0
20250318,110700,21050190,7830,7830,7830,7830,0
20250318,110600,21050190,7830,7830,7830,7830,0
20250318,110500,21050190,7830,7830,7830,7830,0
20250318,110400,21050190,7830,7830,7830,7830,0
20250318,110300,21050190,7830,7830,7830,7830,0
20250318,110200,21050190,7830,7830,7830,7830,0
20250318,110100,21050190,7830,7830,7830,7830,2
20250318,110000,21034530,7850,7850,7850,7850,0
20250318,105900,21034530,7850,7850,7850,7850,0
20250318,105800,21034530,7850,7850,7850,7850,2
20250318,105700,21018830,7860,7860,7860,7860,0
20250318,105600,21018830,7860,7880,7880,7860,30
20250318,105500,20782860,7900,7900,7900,7900,0
20250318,105400,20782860,7900,7900,7900,7900,0
20250318,105300,20782860,7900,7900,7900,7900,0
20250318,105200,20782860,7900,7900,7900,7900,0
20250318,105100,20782860,7900,7900,7900,7900,316
20250318,105000,18286460,7890,7860,7890,7860,106
20250318,104900,17450170,7860,7860,7860,7860,0
20250318,104800,17450170,7860,7850,7860,7850,270
20250318,104700,15327990,7840,7840,7840,7840,262
20250318,104600,13273910,7840,7840,7840,7840,0
20250318,104500,13273910,7840,7840,7840,7840,0
20250318,104400,13273910,7840,7840,7840,7840,0
20250318,104300,13273910,7840,7840,7840,7840,0
20250318,104200,13273910,7840,7840,7840,7840,0
20250318,104100,13273910,7840,7840,7840,7840,0
20250318,104000,13273910,7840,7840,7840,7840,0
20250318,103900,13273910,7840,7840,7840,7840,0
20250318,103800,13273910,7840,7850,7850,7840,604
20250318,103700,8532680,7900,7870,7900,7870,22
20250318,103600,8359450,7870,7870,7870,7870,0
20250318,103500,8359450,7870,7870,7870,7870,0
20250318,103400,8359450,7870,7860,7870,7860,7
20250318,103300,8304420,7850,7850,7850,7850,4
20250318,103200,8273020,7850,7850,7850,7850,0
20250318,103100,8273020,7850,7850,7850,7850,0
20250318,103000,8273020,7850,7850,7850,7850,0
20250318,102900,8273020,7850,7850,7850,7850,0
20250318,102800,8273020,7850,7850,7850,7850,0
20250318,102700,8273020,7850,7850,7850,7850,0
20250318,102600,8273020,7850,7850,7850,7850,0
20250318,102500,8273020,7850,7850,7850,7850,0
20250318,102400,8273020,7850,7850,7850,7850,0
20250318,102300,8273020,7850,7850,7850,7850,0
20250318,102200,8273020,7850,7850,7850,7850,15
20250318,102100,8155270,7850,7850,7850,7850,0
20250318,102000,8155270,7850,7850,7850,7850,32
20250318,101900,7904070,7870,7870,7870,7870,0
20250318,101800,7904070,7870,7870,7870,7870,0
20250318,101700,7904070,7870,7870,7870,7870,1
20250318,101600,7896200,7860,7860,7860,7860,0
20250318,101500,7896200,7860,7860,7860,7860,0
20250318,101400,7896200,7860,7860,7860,7860,0
20250318,101300,7896200,7860,7860,7860,7860,0
20250318,101200,7896200,7860,7860,7860,7860,0
20250318,101100,7896200,7860,7860,7860,7860,0
20250318,101000,7896200,7860,7860,7860,7860,0
20250318,100900,7896200,7860,7860,7860,7860,3
20250318,100800,7872620,7870,7870,7870,7870,0
20250318,100700,7872620,7870,7870,7870,7870,0
20250318,100600,7872620,7870,7870,7870,7870,0
20250318,100500,7872620,7870,7870,7870,7870,0
20250318,100400,7872620,7870,7870,7870,7870,0
20250318,100300,7872620,7870,7880,7880,7870,13
20250318,100200,7770190,7910,7910,7910,7910,0
20250318,100100,7770190,7910,7910,7910,7910,0
20250318,100000,7770190,7910,7910,7910,7910,0
20250318,095900,7770190,7910,7910,7910,7910,0
20250318,095800,7770190,7910,7910,7910,7910,0
20250318,095700,7770190,7910,7910,7910,7910,0
20250318,095600,7770190,7910,7910,7910,7910,0
20250318,095500,7770190,7910,7910,7910,7910,0
20250318,095400,7770190,7910,7910,7910,7910,1
20250318,095300,7762280,7870,7860,7870,7860,47
20250318,095200,7392840,7860,7860,7860,7860,0
20250318,095100,7392840,7860,7860,7860,7860,0
20250318,095000,7392840,7860,7860,7860,7860,0
20250318,094900,7392840,7860,7850,7860,7850,83
20250318,094800,6741220,7850,7850,7850,7850,0
20250318,094700,6741220,7850,7850,7850,7850,0
20250318,094600,6741220,7850,7850,7850,7850,0
20250318,094500,6741220,7850,7850,7850,7850,0
20250318,094400,6741220,7850,7850,7850,7850,0
20250318,094300,6741220,7850,7850,7850,7850,0
20250318,094200,6741220,7850,7850,7850,7850,0
20250318,094100,6741220,7850,7850,7850,7850,0
20250318,094000,6741220,7850,7850,7850,7850,0
20250318,093900,6741220,7850,7850,7850,7850,1
20250318,093800,6733370,7840,7840,7840,7840,0
20250318,093700,6733370,7840,7840,7840,7840,0
20250318,093600,6733370,7840,7820,7840,7820,324
20250318,093500,4198740,7830,7830,7830,7830,1
20250318,093400,4190910,7830,7830,7830,7830,0
20250318,093300,4190910,7830,7830,7830,7830,0
20250318,093200,4190910,7830,7830,7830,7830,0
20250318,093100,4190910,7830,7830,7830,7830,1
20250318,093000,4183080,7820,7820,7820,7820,12
20250318,092900,4089240,7810,7810,7810,7810,50
20250318,092800,3698740,7810,7810,7810,7810,0
20250318,092700,3698740,7810,7810,7810,7810,2
20250318,092600,3683120,7790,7790,7790,7790,0
20250318,092500,3683120,7790,7790,7790,7790,0
20250318,092400,3683120,7790,7790,7790,7790,0
20250318,092300,3683120,7790,7790,7790,7790,0
20250318,092200,3683120,7790,7790,7790,7790,0
20250318,092100,3683120,7790,7790,7790,7790,0
20250318,092000,3683120,7790,7790,7790,7790,0
20250318,091900,3683120,7790,7790,7790,7790,0
20250318,091800,3683120,7790,7790,7790,7790,0
20250318,091700,3683120,7790,7790,7790,7790,0
20250318,091600,3683120,7790,7790,7790,7790,0
20250318,091500,3683120,7790,7790,7790,7790,0
20250318,091400,3683120,7790,7790,7790,7790,0
20250318,091300,3683120,7790,7790,7790,7790,30
20250318,091200,3449420,7850,7850,7850,7850,0
20250318,091100,3449420,7850,7850,7850,7850,0
20250318,091000,3449420,7850,7850,7850,7850,0
20250318,090900,3449420,7850,7850,7850,7850,0
20250318,090800,3449420,7850,7850,7850,7850,0
20250318,090700,3449420,7850,7850,7850,7850,0
20250318,090600,3449420,7850,7850,7850,7850,0
20250318,090500,3449420,7850,7850,7850,7850,0
20250318,090400,3449420,7850,7850,7850,7850,0
20250318,090300,3449420,7850,7880,7880,7850,325
20250318,090200,890400,7950,7950,7950,7950,0
20250318,090100,890400,7950,7950,7950,7950,111
20250318,090000,7950,7950,7950,7950,7950,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 37283210 7870 7870 7870 7870 270
3 20250318 190700 37283210 7870 7870 7870 7870 0
4 20250318 190600 37283210 7870 7870 7870 7870 0
5 20250318 190500 37283210 7870 7870 7870 7870 0
6 20250318 190400 37283210 7870 7870 7870 7870 0
7 20250318 190300 37283210 7870 7870 7870 7870 0
8 20250318 190200 37283210 7870 7870 7870 7870 0
9 20250318 190100 37283210 7870 7870 7870 7870 0
10 20250318 190000 37283210 7870 7870 7870 7870 0
11 20250318 185900 37283210 7870 7870 7870 7870 0
12 20250318 185800 37283210 7870 7870 7870 7870 0
13 20250318 185700 37283210 7870 7870 7870 7870 0
14 20250318 185600 37283210 7870 7870 7870 7870 0
15 20250318 185500 37283210 7870 7870 7870 7870 0
16 20250318 185400 37283210 7870 7870 7870 7870 0
17 20250318 185300 37283210 7870 7870 7870 7870 0
18 20250318 185200 37283210 7870 7870 7870 7870 0
19 20250318 185100 37283210 7870 7870 7870 7870 0
20 20250318 185000 37283210 7870 7870 7870 7870 0
21 20250318 184900 37283210 7870 7870 7870 7870 0
22 20250318 184800 37283210 7870 7870 7870 7870 0
23 20250318 184700 37283210 7870 7870 7870 7870 0
24 20250318 184600 37283210 7870 7870 7870 7870 0
25 20250318 184500 37283210 7870 7870 7870 7870 0
26 20250318 184400 37283210 7870 7870 7870 7870 0
27 20250318 184300 37283210 7870 7870 7870 7870 0
28 20250318 184200 37283210 7870 7870 7870 7870 0
29 20250318 184100 37283210 7870 7870 7870 7870 0
30 20250318 184000 37283210 7870 7870 7870 7870 0
31 20250318 183900 37283210 7870 7870 7870 7870 0
32 20250318 183800 37283210 7870 7870 7870 7870 270
33 20250318 183700 37283210 7870 7870 7870 7870 0
34 20250318 183600 37283210 7870 7870 7870 7870 0
35 20250318 183500 37283210 7870 7870 7870 7870 0
36 20250318 183400 37283210 7870 7870 7870 7870 0
37 20250318 183300 37283210 7870 7870 7870 7870 0
38 20250318 183200 37283210 7870 7870 7870 7870 0
39 20250318 183100 37283210 7870 7870 7870 7870 0
40 20250318 183000 37283210 7870 7870 7870 7870 0
41 20250318 182900 37283210 7870 7870 7870 7870 0
42 20250318 182800 37283210 7870 7870 7870 7870 0
43 20250318 182700 37283210 7870 7870 7870 7870 0
44 20250318 182600 37283210 7870 7870 7870 7870 0
45 20250318 182500 37283210 7870 7870 7870 7870 0
46 20250318 182400 37283210 7870 7870 7870 7870 0
47 20250318 182300 37283210 7870 7870 7870 7870 0
48 20250318 182200 37283210 7870 7870 7870 7870 0
49 20250318 182100 37283210 7870 7870 7870 7870 0
50 20250318 182000 37283210 7870 7870 7870 7870 0
51 20250318 181900 37283210 7870 7870 7870 7870 0
52 20250318 181800 37283210 7870 7870 7870 7870 0
53 20250318 181700 37283210 7870 7870 7870 7870 0
54 20250318 181600 37283210 7870 7870 7870 7870 0
55 20250318 181500 37283210 7870 7870 7870 7870 0
56 20250318 181400 37283210 7870 7870 7870 7870 0
57 20250318 181300 37283210 7870 7870 7870 7870 0
58 20250318 181200 37283210 7870 7870 7870 7870 0
59 20250318 181100 37283210 7870 7870 7870 7870 0
60 20250318 181000 37283210 7870 7870 7870 7870 0
61 20250318 180900 37283210 7870 7870 7870 7870 0
62 20250318 180800 37283210 7870 7870 7870 7870 270
63 20250318 180700 37283210 7870 7870 7870 7870 0
64 20250318 180600 37283210 7870 7870 7870 7870 0
65 20250318 180500 37283210 7870 7870 7870 7870 0
66 20250318 180400 37283210 7870 7870 7870 7870 0
67 20250318 180300 37283210 7870 7870 7870 7870 0
68 20250318 180200 37283210 7870 7870 7870 7870 0
69 20250318 180100 37283210 7870 7870 7870 7870 0
70 20250318 180000 37283210 7870 7870 7870 7870 0
71 20250318 175900 37283210 7870 7870 7870 7870 0
72 20250318 175800 37283210 7870 7870 7870 7870 0
73 20250318 175700 37283210 7870 7870 7870 7870 0
74 20250318 175600 37283210 7870 7870 7870 7870 0
75 20250318 175500 37283210 7870 7870 7870 7870 0
76 20250318 175400 37283210 7870 7870 7870 7870 0
77 20250318 175300 37283210 7870 7870 7870 7870 0
78 20250318 175200 37283210 7870 7870 7870 7870 0
79 20250318 175100 37283210 7870 7870 7870 7870 0
80 20250318 175000 37283210 7870 7870 7870 7870 0
81 20250318 174900 37283210 7870 7870 7870 7870 0
82 20250318 174800 37283210 7870 7870 7870 7870 0
83 20250318 174700 37283210 7870 7870 7870 7870 0
84 20250318 174600 37283210 7870 7870 7870 7870 0
85 20250318 174500 37283210 7870 7870 7870 7870 0
86 20250318 174400 37283210 7870 7870 7870 7870 0
87 20250318 174300 37283210 7870 7870 7870 7870 0
88 20250318 174200 37283210 7870 7870 7870 7870 0
89 20250318 174100 37283210 7870 7870 7870 7870 0
90 20250318 174000 37283210 7870 7870 7870 7870 0
91 20250318 173900 37283210 7870 7870 7870 7870 0
92 20250318 173800 37283210 7870 7870 7870 7870 270
93 20250318 173700 37283210 7870 7870 7870 7870 0
94 20250318 173600 37283210 7870 7870 7870 7870 0
95 20250318 173500 37283210 7870 7870 7870 7870 0
96 20250318 173400 37283210 7870 7870 7870 7870 0
97 20250318 173300 37283210 7870 7870 7870 7870 0
98 20250318 173200 37283210 7870 7870 7870 7870 0
99 20250318 173100 37283210 7870 7870 7870 7870 0
100 20250318 173000 37283210 7870 7870 7870 7870 0
101 20250318 172900 37283210 7870 7870 7870 7870 0
102 20250318 172800 37283210 7870 7870 7870 7870 0
103 20250318 172700 37283210 7870 7870 7870 7870 0
104 20250318 172600 37283210 7870 7870 7870 7870 0
105 20250318 172500 37283210 7870 7870 7870 7870 0
106 20250318 172400 37283210 7870 7870 7870 7870 0
107 20250318 172300 37283210 7870 7870 7870 7870 0
108 20250318 172200 37283210 7870 7870 7870 7870 0
109 20250318 172100 37283210 7870 7870 7870 7870 0
110 20250318 172000 37283210 7870 7870 7870 7870 0
111 20250318 171900 37283210 7870 7870 7870 7870 0
112 20250318 171800 37283210 7870 7870 7870 7870 0
113 20250318 171700 37283210 7870 7870 7870 7870 0
114 20250318 171600 37283210 7870 7870 7870 7870 0
115 20250318 171500 37283210 7870 7870 7870 7870 0
116 20250318 171400 37283210 7870 7870 7870 7870 0
117 20250318 171300 37283210 7870 7870 7870 7870 0
118 20250318 171200 37283210 7870 7870 7870 7870 0
119 20250318 171100 37283210 7870 7870 7870 7870 0
120 20250318 171000 37283210 7870 7870 7870 7870 0
121 20250318 170900 37283210 7870 7870 7870 7870 0
122 20250318 170800 37283210 7870 7870 7870 7870 270
123 20250318 170700 37283210 7870 7870 7870 7870 0
124 20250318 170600 37283210 7870 7870 7870 7870 0
125 20250318 170500 37283210 7870 7870 7870 7870 0
126 20250318 170400 37283210 7870 7870 7870 7870 0
127 20250318 170300 37283210 7870 7870 7870 7870 0
128 20250318 170200 37283210 7870 7870 7870 7870 0
129 20250318 170100 37283210 7870 7870 7870 7870 0
130 20250318 170000 37283210 7870 7870 7870 7870 0
131 20250318 165900 37283210 7870 7870 7870 7870 0
132 20250318 165800 37283210 7870 7870 7870 7870 0
133 20250318 165700 37283210 7870 7870 7870 7870 0
134 20250318 165600 37283210 7870 7870 7870 7870 0
135 20250318 165500 37283210 7870 7870 7870 7870 0
136 20250318 165400 37283210 7870 7870 7870 7870 0
137 20250318 165300 37283210 7870 7870 7870 7870 0
138 20250318 165200 37283210 7870 7870 7870 7870 0
139 20250318 165100 37283210 7870 7870 7870 7870 0
140 20250318 165000 37283210 7870 7870 7870 7870 0
141 20250318 164900 37283210 7870 7870 7870 7870 0
142 20250318 164800 37283210 7870 7870 7870 7870 0
143 20250318 164700 37283210 7870 7870 7870 7870 0
144 20250318 164600 37283210 7870 7870 7870 7870 0
145 20250318 164500 37283210 7870 7870 7870 7870 0
146 20250318 164400 37283210 7870 7870 7870 7870 0
147 20250318 164300 37283210 7870 7870 7870 7870 0
148 20250318 164200 37283210 7870 7870 7870 7870 0
149 20250318 164100 37283210 7870 7870 7870 7870 0
150 20250318 164000 37283210 7870 7870 7870 7870 0
151 20250318 163900 37283210 7870 7870 7870 7870 0
152 20250318 163800 37283210 7870 7870 7870 7870 270
153 20250318 163700 37283210 7870 7870 7870 7870 0
154 20250318 163600 37283210 7870 7870 7870 7870 0
155 20250318 163500 37283210 7870 7870 7870 7870 0
156 20250318 163400 37283210 7870 7870 7870 7870 0
157 20250318 163300 37283210 7870 7870 7870 7870 0
158 20250318 163200 37283210 7870 7870 7870 7870 0
159 20250318 163100 37283210 7870 7870 7870 7870 0
160 20250318 163000 37283210 7870 7870 7870 7870 0
161 20250318 162900 37283210 7870 7870 7870 7870 0
162 20250318 162800 37283210 7870 7870 7870 7870 0
163 20250318 162700 37283210 7870 7870 7870 7870 0
164 20250318 162600 37283210 7870 7870 7870 7870 0
165 20250318 162500 37283210 7870 7870 7870 7870 0
166 20250318 162400 37283210 7870 7870 7870 7870 0
167 20250318 162300 37283210 7870 7870 7870 7870 0
168 20250318 162200 37283210 7870 7870 7870 7870 0
169 20250318 162100 37283210 7870 7870 7870 7870 0
170 20250318 162000 37283210 7870 7870 7870 7870 0
171 20250318 161900 37283210 7870 7870 7870 7870 0
172 20250318 161800 37283210 7870 7870 7870 7870 0
173 20250318 161700 37283210 7870 7870 7870 7870 0
174 20250318 161600 37283210 7870 7870 7870 7870 0
175 20250318 161500 37283210 7870 7870 7870 7870 0
176 20250318 161400 37283210 7870 7870 7870 7870 0
177 20250318 161300 37283210 7870 7870 7870 7870 0
178 20250318 161200 37283210 7870 7870 7870 7870 0
179 20250318 161100 37283210 7870 7870 7870 7870 0
180 20250318 161000 37283210 7870 7870 7870 7870 0
181 20250318 160900 37283210 7870 7870 7870 7870 0
182 20250318 160800 37283210 7870 7870 7870 7870 270
183 20250318 160700 37283210 7870 7870 7870 7870 0
184 20250318 160600 37283210 7870 7870 7870 7870 0
185 20250318 160500 37283210 7870 7870 7870 7870 0
186 20250318 160400 37283210 7870 7870 7870 7870 0
187 20250318 160300 37283210 7870 7870 7870 7870 0
188 20250318 160200 37283210 7870 7870 7870 7870 0
189 20250318 160100 37283210 7870 7870 7870 7870 0
190 20250318 160000 37283210 7870 7870 7870 7870 0
191 20250318 155900 37283210 7870 7870 7870 7870 0
192 20250318 155800 37283210 7870 7870 7870 7870 0
193 20250318 155700 37283210 7870 7870 7870 7870 0
194 20250318 155600 37283210 7870 7870 7870 7870 0
195 20250318 155500 37283210 7870 7870 7870 7870 0
196 20250318 155400 37283210 7870 7870 7870 7870 0
197 20250318 155300 37283210 7870 7870 7870 7870 0
198 20250318 155200 37283210 7870 7870 7870 7870 0
199 20250318 155100 37283210 7870 7870 7870 7870 0
200 20250318 155000 37283210 7870 7870 7870 7870 0
201 20250318 154900 37283210 7870 7870 7870 7870 0
202 20250318 154800 37283210 7870 7870 7870 7870 0
203 20250318 154700 37283210 7870 7870 7870 7870 0
204 20250318 154600 37283210 7870 7870 7870 7870 0
205 20250318 154500 37283210 7870 7870 7870 7870 0
206 20250318 154400 37283210 7870 7870 7870 7870 0
207 20250318 154300 37283210 7870 7870 7870 7870 0
208 20250318 154200 37283210 7870 7870 7870 7870 0
209 20250318 154100 37283210 7870 7870 7870 7870 0
210 20250318 154000 37283210 7870 7870 7870 7870 0
211 20250318 153900 37283210 7870 7870 7870 7870 0
212 20250318 153800 37283210 7870 7870 7870 7870 270
213 20250318 153700 37283210 7870 7870 7870 7870 0
214 20250318 153600 37283210 7870 7870 7870 7870 0
215 20250318 153500 37283210 7870 7870 7870 7870 0
216 20250318 153400 37283210 7870 7870 7870 7870 0
217 20250318 153300 37283210 7870 7870 7870 7870 0
218 20250318 153200 37283210 7870 7870 7870 7870 0
219 20250318 153100 37283210 7870 7870 7870 7870 0
220 20250318 153000 37283210 7870 7870 7870 7870 270
221 20250318 152900 35158310 7870 7870 7870 7870 0
222 20250318 152800 35158310 7870 7870 7870 7870 0
223 20250318 152700 35158310 7870 7870 7870 7870 0
224 20250318 152600 35158310 7870 7870 7870 7870 0
225 20250318 152500 35158310 7870 7870 7870 7870 0
226 20250318 152400 35158310 7870 7870 7870 7870 0
227 20250318 152300 35158310 7870 7870 7870 7870 0
228 20250318 152200 35158310 7870 7870 7870 7870 0
229 20250318 152100 35158310 7870 7870 7870 7870 0
230 20250318 152000 35158310 7870 7870 7870 7870 0
231 20250318 151900 35158310 7870 7870 7870 7870 0
232 20250318 151800 35158310 7870 7870 7870 7870 1
233 20250318 151700 35150440 7840 7840 7840 7840 0
234 20250318 151600 35150440 7840 7840 7840 7840 0
235 20250318 151500 35150440 7840 7840 7840 7840 9
236 20250318 151400 35079880 7840 7840 7840 7840 0
237 20250318 151300 35079880 7840 7880 7890 7840 9
238 20250318 151200 35009150 7850 7850 7850 7850 435
239 20250318 151100 31594400 7850 7850 7850 7850 248
240 20250318 151000 29647600 7840 7840 7840 7840 0
241 20250318 150900 29647600 7840 7840 7840 7840 16
242 20250318 150800 29522160 7840 7840 7840 7840 0
243 20250318 150700 29522160 7840 7850 7850 7840 273
244 20250318 150600 27379260 7850 7850 7850 7850 1
245 20250318 150500 27371410 7840 7840 7840 7840 0
246 20250318 150400 27371410 7840 7840 7840 7840 1
247 20250318 150300 27363570 7850 7850 7850 7850 0
248 20250318 150200 27363570 7850 7850 7850 7850 543
249 20250318 150100 23101020 7840 7830 7840 7830 2
250 20250318 150000 23085350 7830 7830 7830 7830 0
251 20250318 145900 23085350 7830 7830 7830 7830 0
252 20250318 145800 23085350 7830 7830 7830 7830 0
253 20250318 145700 23085350 7830 7830 7830 7830 0
254 20250318 145600 23085350 7830 7830 7830 7830 0
255 20250318 145500 23085350 7830 7830 7830 7830 0
256 20250318 145400 23085350 7830 7830 7830 7830 0
257 20250318 145300 23085350 7830 7830 7830 7830 0
258 20250318 145200 23085350 7830 7830 7830 7830 0
259 20250318 145100 23085350 7830 7830 7830 7830 0
260 20250318 145000 23085350 7830 7830 7830 7830 0
261 20250318 144900 23085350 7830 7830 7830 7830 10
262 20250318 144800 23007050 7850 7850 7850 7850 0
263 20250318 144700 23007050 7850 7850 7850 7850 0
264 20250318 144600 23007050 7850 7850 7850 7850 20
265 20250318 144500 22850050 7840 7840 7840 7840 3
266 20250318 144400 22826530 7830 7830 7830 7830 0
267 20250318 144300 22826530 7830 7830 7830 7830 0
268 20250318 144200 22826530 7830 7830 7830 7830 0
269 20250318 144100 22826530 7830 7830 7830 7830 0
270 20250318 144000 22826530 7830 7830 7830 7830 0
271 20250318 143900 22826530 7830 7830 7830 7830 0
272 20250318 143800 22826530 7830 7830 7830 7830 0
273 20250318 143700 22826530 7830 7830 7830 7830 0
274 20250318 143600 22826530 7830 7830 7830 7830 0
275 20250318 143500 22826530 7830 7830 7830 7830 0
276 20250318 143400 22826530 7830 7830 7830 7830 0
277 20250318 143300 22826530 7830 7830 7830 7830 0
278 20250318 143200 22826530 7830 7840 7850 7830 12
279 20250318 143100 22732420 7850 7850 7850 7850 0
280 20250318 143000 22732420 7850 7850 7850 7850 0
281 20250318 142900 22732420 7850 7850 7850 7850 0
282 20250318 142800 22732420 7850 7850 7850 7850 0
283 20250318 142700 22732420 7850 7850 7850 7850 0
284 20250318 142600 22732420 7850 7850 7850 7850 0
285 20250318 142500 22732420 7850 7850 7850 7850 0
286 20250318 142400 22732420 7850 7850 7850 7850 0
287 20250318 142300 22732420 7850 7850 7850 7850 0
288 20250318 142200 22732420 7850 7850 7850 7850 0
289 20250318 142100 22732420 7850 7850 7850 7850 0
290 20250318 142000 22732420 7850 7850 7850 7850 0
291 20250318 141900 22732420 7850 7850 7850 7850 0
292 20250318 141800 22732420 7850 7850 7850 7850 0
293 20250318 141700 22732420 7850 7850 7850 7850 0
294 20250318 141600 22732420 7850 7850 7850 7850 0
295 20250318 141500 22732420 7850 7850 7850 7850 0
296 20250318 141400 22732420 7850 7850 7850 7850 0
297 20250318 141300 22732420 7850 7850 7850 7850 0
298 20250318 141200 22732420 7850 7850 7850 7850 0
299 20250318 141100 22732420 7850 7850 7850 7850 0
300 20250318 141000 22732420 7850 7850 7850 7850 0
301 20250318 140900 22732420 7850 7850 7850 7850 0
302 20250318 140800 22732420 7850 7850 7850 7850 0
303 20250318 140700 22732420 7850 7850 7850 7850 0
304 20250318 140600 22732420 7850 7850 7850 7850 0
305 20250318 140500 22732420 7850 7850 7850 7850 0
306 20250318 140400 22732420 7850 7850 7850 7850 0
307 20250318 140300 22732420 7850 7850 7850 7850 0
308 20250318 140200 22732420 7850 7850 7850 7850 0
309 20250318 140100 22732420 7850 7850 7850 7850 0
310 20250318 140000 22732420 7850 7850 7850 7850 0
311 20250318 135900 22732420 7850 7850 7850 7850 0
312 20250318 135800 22732420 7850 7850 7850 7850 0
313 20250318 135700 22732420 7850 7850 7850 7850 0
314 20250318 135600 22732420 7850 7850 7850 7850 0
315 20250318 135500 22732420 7850 7850 7850 7850 0
316 20250318 135400 22732420 7850 7850 7850 7850 0
317 20250318 135300 22732420 7850 7850 7850 7850 0
318 20250318 135200 22732420 7850 7850 7850 7850 0
319 20250318 135100 22732420 7850 7850 7850 7850 0
320 20250318 135000 22732420 7850 7850 7850 7850 0
321 20250318 134900 22732420 7850 7850 7850 7850 0
322 20250318 134800 22732420 7850 7850 7850 7850 0
323 20250318 134700 22732420 7850 7850 7850 7850 0
324 20250318 134600 22732420 7850 7850 7850 7850 0
325 20250318 134500 22732420 7850 7850 7850 7850 0
326 20250318 134400 22732420 7850 7850 7850 7850 0
327 20250318 134300 22732420 7850 7850 7850 7850 0
328 20250318 134200 22732420 7850 7850 7850 7850 0
329 20250318 134100 22732420 7850 7850 7850 7850 0
330 20250318 134000 22732420 7850 7850 7850 7850 0
331 20250318 133900 22732420 7850 7850 7850 7850 0
332 20250318 133800 22732420 7850 7850 7850 7850 0
333 20250318 133700 22732420 7850 7850 7850 7850 0
334 20250318 133600 22732420 7850 7850 7850 7850 0
335 20250318 133500 22732420 7850 7850 7850 7850 0
336 20250318 133400 22732420 7850 7850 7850 7850 0
337 20250318 133300 22732420 7850 7850 7850 7850 0
338 20250318 133200 22732420 7850 7850 7850 7850 0
339 20250318 133100 22732420 7850 7850 7850 7850 0
340 20250318 133000 22732420 7850 7850 7850 7850 0
341 20250318 132900 22732420 7850 7850 7850 7850 0
342 20250318 132800 22732420 7850 7850 7850 7850 0
343 20250318 132700 22732420 7850 7850 7850 7850 0
344 20250318 132600 22732420 7850 7850 7850 7850 0
345 20250318 132500 22732420 7850 7850 7850 7850 0
346 20250318 132400 22732420 7850 7850 7850 7850 0
347 20250318 132300 22732420 7850 7850 7850 7850 0
348 20250318 132200 22732420 7850 7850 7850 7850 0
349 20250318 132100 22732420 7850 7850 7850 7850 0
350 20250318 132000 22732420 7850 7850 7850 7850 0
351 20250318 131900 22732420 7850 7850 7850 7850 0
352 20250318 131800 22732420 7850 7850 7850 7850 0
353 20250318 131700 22732420 7850 7850 7850 7850 0
354 20250318 131600 22732420 7850 7850 7850 7850 0
355 20250318 131500 22732420 7850 7850 7850 7850 0
356 20250318 131400 22732420 7850 7850 7850 7850 0
357 20250318 131300 22732420 7850 7850 7850 7850 0
358 20250318 131200 22732420 7850 7850 7850 7850 0
359 20250318 131100 22732420 7850 7850 7850 7850 0
360 20250318 131000 22732420 7850 7850 7850 7850 0
361 20250318 130900 22732420 7850 7850 7850 7850 0
362 20250318 130800 22732420 7850 7850 7850 7850 0
363 20250318 130700 22732420 7850 7850 7850 7850 0
364 20250318 130600 22732420 7850 7850 7850 7850 0
365 20250318 130500 22732420 7850 7850 7850 7850 0
366 20250318 130400 22732420 7850 7850 7850 7850 0
367 20250318 130300 22732420 7850 7850 7850 7850 0
368 20250318 130200 22732420 7850 7850 7850 7850 0
369 20250318 130100 22732420 7850 7850 7850 7850 0
370 20250318 130000 22732420 7850 7850 7850 7850 0
371 20250318 125900 22732420 7850 7840 7850 7840 3
372 20250318 125800 22708890 7820 7820 7820 7820 0
373 20250318 125700 22708890 7820 7830 7830 7820 129
374 20250318 125600 21700090 7840 7840 7840 7840 0
375 20250318 125500 21700090 7840 7840 7840 7840 0
376 20250318 125400 21700090 7840 7840 7840 7840 0
377 20250318 125300 21700090 7840 7840 7840 7840 0
378 20250318 125200 21700090 7840 7840 7840 7840 0
379 20250318 125100 21700090 7840 7840 7840 7840 0
380 20250318 125000 21700090 7840 7840 7840 7840 0
381 20250318 124900 21700090 7840 7840 7840 7840 0
382 20250318 124800 21700090 7840 7840 7840 7840 0
383 20250318 124700 21700090 7840 7840 7840 7840 0
384 20250318 124600 21700090 7840 7840 7840 7840 0
385 20250318 124500 21700090 7840 7840 7840 7840 0
386 20250318 124400 21700090 7840 7840 7840 7840 0
387 20250318 124300 21700090 7840 7840 7840 7840 0
388 20250318 124200 21700090 7840 7840 7840 7840 0
389 20250318 124100 21700090 7840 7840 7840 7840 0
390 20250318 124000 21700090 7840 7840 7840 7840 0
391 20250318 123900 21700090 7840 7840 7840 7840 0
392 20250318 123800 21700090 7840 7840 7840 7840 0
393 20250318 123700 21700090 7840 7840 7840 7840 0
394 20250318 123600 21700090 7840 7840 7840 7840 0
395 20250318 123500 21700090 7840 7840 7840 7840 0
396 20250318 123400 21700090 7840 7840 7840 7840 0
397 20250318 123300 21700090 7840 7840 7840 7840 0
398 20250318 123200 21700090 7840 7840 7840 7840 0
399 20250318 123100 21700090 7840 7840 7840 7840 0
400 20250318 123000 21700090 7840 7840 7840 7840 0
401 20250318 122900 21700090 7840 7840 7840 7840 0
402 20250318 122800 21700090 7840 7840 7840 7840 0
403 20250318 122700 21700090 7840 7840 7840 7840 0
404 20250318 122600 21700090 7840 7840 7840 7840 0
405 20250318 122500 21700090 7840 7840 7840 7840 0
406 20250318 122400 21700090 7840 7840 7840 7840 0
407 20250318 122300 21700090 7840 7840 7840 7840 0
408 20250318 122200 21700090 7840 7840 7840 7840 0
409 20250318 122100 21700090 7840 7840 7840 7840 0
410 20250318 122000 21700090 7840 7840 7840 7840 0
411 20250318 121900 21700090 7840 7840 7840 7840 0
412 20250318 121800 21700090 7840 7840 7840 7840 0
413 20250318 121700 21700090 7840 7840 7840 7840 0
414 20250318 121600 21700090 7840 7840 7840 7840 0
415 20250318 121500 21700090 7840 7840 7840 7840 0
416 20250318 121400 21700090 7840 7840 7840 7840 0
417 20250318 121300 21700090 7840 7840 7840 7840 0
418 20250318 121200 21700090 7840 7840 7840 7840 0
419 20250318 121100 21700090 7840 7840 7840 7840 0
420 20250318 121000 21700090 7840 7840 7840 7840 0
421 20250318 120900 21700090 7840 7840 7840 7840 0
422 20250318 120800 21700090 7840 7840 7840 7840 0
423 20250318 120700 21700090 7840 7840 7840 7840 0
424 20250318 120600 21700090 7840 7840 7840 7840 0
425 20250318 120500 21700090 7840 7840 7840 7840 0
426 20250318 120400 21700090 7840 7840 7840 7840 1
427 20250318 120300 21692250 7830 7830 7830 7830 0
428 20250318 120200 21692250 7830 7830 7830 7830 0
429 20250318 120100 21692250 7830 7830 7830 7830 0
430 20250318 120000 21692250 7830 7830 7830 7830 0
431 20250318 115900 21692250 7830 7830 7830 7830 0
432 20250318 115800 21692250 7830 7830 7830 7830 0
433 20250318 115700 21692250 7830 7830 7830 7830 0
434 20250318 115600 21692250 7830 7830 7830 7830 0
435 20250318 115500 21692250 7830 7830 7830 7830 0
436 20250318 115400 21692250 7830 7830 7830 7830 0
437 20250318 115300 21692250 7830 7830 7830 7830 0
438 20250318 115200 21692250 7830 7830 7830 7830 0
439 20250318 115100 21692250 7830 7830 7830 7830 0
440 20250318 115000 21692250 7830 7830 7830 7830 0
441 20250318 114900 21692250 7830 7830 7830 7830 0
442 20250318 114800 21692250 7830 7830 7830 7830 0
443 20250318 114700 21692250 7830 7830 7830 7830 0
444 20250318 114600 21692250 7830 7830 7830 7830 0
445 20250318 114500 21692250 7830 7830 7830 7830 0
446 20250318 114400 21692250 7830 7830 7830 7830 6
447 20250318 114300 21645270 7850 7850 7850 7850 0
448 20250318 114200 21645270 7850 7850 7850 7850 0
449 20250318 114100 21645270 7850 7850 7850 7850 0
450 20250318 114000 21645270 7850 7850 7850 7850 0
451 20250318 113900 21645270 7850 7850 7850 7850 0
452 20250318 113800 21645270 7850 7850 7850 7850 0
453 20250318 113700 21645270 7850 7850 7850 7850 0
454 20250318 113600 21645270 7850 7850 7850 7850 0
455 20250318 113500 21645270 7850 7850 7850 7850 0
456 20250318 113400 21645270 7850 7850 7850 7850 0
457 20250318 113300 21645270 7850 7850 7850 7850 0
458 20250318 113200 21645270 7850 7850 7850 7850 0
459 20250318 113100 21645270 7850 7850 7850 7850 0
460 20250318 113000 21645270 7850 7850 7850 7850 0
461 20250318 112900 21645270 7850 7850 7850 7850 0
462 20250318 112800 21645270 7850 7850 7850 7850 0
463 20250318 112700 21645270 7850 7850 7850 7850 0
464 20250318 112600 21645270 7850 7850 7850 7850 0
465 20250318 112500 21645270 7850 7840 7850 7840 7
466 20250318 112400 21590380 7840 7840 7840 7840 0
467 20250318 112300 21590380 7840 7840 7840 7840 0
468 20250318 112200 21590380 7840 7840 7840 7840 1
469 20250318 112100 21582540 7830 7830 7830 7830 0
470 20250318 112000 21582540 7830 7830 7830 7830 0
471 20250318 111900 21582540 7830 7830 7830 7830 0
472 20250318 111800 21582540 7830 7830 7830 7830 0
473 20250318 111700 21582540 7830 7830 7830 7830 0
474 20250318 111600 21582540 7830 7830 7830 7830 0
475 20250318 111500 21582540 7830 7830 7830 7830 0
476 20250318 111400 21582540 7830 7830 7830 7830 0
477 20250318 111300 21582540 7830 7830 7830 7830 57
478 20250318 111200 21136230 7830 7830 7830 7830 0
479 20250318 111100 21136230 7830 7830 7830 7830 0
480 20250318 111000 21136230 7830 7830 7830 7830 0
481 20250318 110900 21136230 7830 7820 7830 7820 11
482 20250318 110800 21050190 7830 7830 7830 7830 0
483 20250318 110700 21050190 7830 7830 7830 7830 0
484 20250318 110600 21050190 7830 7830 7830 7830 0
485 20250318 110500 21050190 7830 7830 7830 7830 0
486 20250318 110400 21050190 7830 7830 7830 7830 0
487 20250318 110300 21050190 7830 7830 7830 7830 0
488 20250318 110200 21050190 7830 7830 7830 7830 0
489 20250318 110100 21050190 7830 7830 7830 7830 2
490 20250318 110000 21034530 7850 7850 7850 7850 0
491 20250318 105900 21034530 7850 7850 7850 7850 0
492 20250318 105800 21034530 7850 7850 7850 7850 2
493 20250318 105700 21018830 7860 7860 7860 7860 0
494 20250318 105600 21018830 7860 7880 7880 7860 30
495 20250318 105500 20782860 7900 7900 7900 7900 0
496 20250318 105400 20782860 7900 7900 7900 7900 0
497 20250318 105300 20782860 7900 7900 7900 7900 0
498 20250318 105200 20782860 7900 7900 7900 7900 0
499 20250318 105100 20782860 7900 7900 7900 7900 316
500 20250318 105000 18286460 7890 7860 7890 7860 106
501 20250318 104900 17450170 7860 7860 7860 7860 0
502 20250318 104800 17450170 7860 7850 7860 7850 270
503 20250318 104700 15327990 7840 7840 7840 7840 262
504 20250318 104600 13273910 7840 7840 7840 7840 0
505 20250318 104500 13273910 7840 7840 7840 7840 0
506 20250318 104400 13273910 7840 7840 7840 7840 0
507 20250318 104300 13273910 7840 7840 7840 7840 0
508 20250318 104200 13273910 7840 7840 7840 7840 0
509 20250318 104100 13273910 7840 7840 7840 7840 0
510 20250318 104000 13273910 7840 7840 7840 7840 0
511 20250318 103900 13273910 7840 7840 7840 7840 0
512 20250318 103800 13273910 7840 7850 7850 7840 604
513 20250318 103700 8532680 7900 7870 7900 7870 22
514 20250318 103600 8359450 7870 7870 7870 7870 0
515 20250318 103500 8359450 7870 7870 7870 7870 0
516 20250318 103400 8359450 7870 7860 7870 7860 7
517 20250318 103300 8304420 7850 7850 7850 7850 4
518 20250318 103200 8273020 7850 7850 7850 7850 0
519 20250318 103100 8273020 7850 7850 7850 7850 0
520 20250318 103000 8273020 7850 7850 7850 7850 0
521 20250318 102900 8273020 7850 7850 7850 7850 0
522 20250318 102800 8273020 7850 7850 7850 7850 0
523 20250318 102700 8273020 7850 7850 7850 7850 0
524 20250318 102600 8273020 7850 7850 7850 7850 0
525 20250318 102500 8273020 7850 7850 7850 7850 0
526 20250318 102400 8273020 7850 7850 7850 7850 0
527 20250318 102300 8273020 7850 7850 7850 7850 0
528 20250318 102200 8273020 7850 7850 7850 7850 15
529 20250318 102100 8155270 7850 7850 7850 7850 0
530 20250318 102000 8155270 7850 7850 7850 7850 32
531 20250318 101900 7904070 7870 7870 7870 7870 0
532 20250318 101800 7904070 7870 7870 7870 7870 0
533 20250318 101700 7904070 7870 7870 7870 7870 1
534 20250318 101600 7896200 7860 7860 7860 7860 0
535 20250318 101500 7896200 7860 7860 7860 7860 0
536 20250318 101400 7896200 7860 7860 7860 7860 0
537 20250318 101300 7896200 7860 7860 7860 7860 0
538 20250318 101200 7896200 7860 7860 7860 7860 0
539 20250318 101100 7896200 7860 7860 7860 7860 0
540 20250318 101000 7896200 7860 7860 7860 7860 0
541 20250318 100900 7896200 7860 7860 7860 7860 3
542 20250318 100800 7872620 7870 7870 7870 7870 0
543 20250318 100700 7872620 7870 7870 7870 7870 0
544 20250318 100600 7872620 7870 7870 7870 7870 0
545 20250318 100500 7872620 7870 7870 7870 7870 0
546 20250318 100400 7872620 7870 7870 7870 7870 0
547 20250318 100300 7872620 7870 7880 7880 7870 13
548 20250318 100200 7770190 7910 7910 7910 7910 0
549 20250318 100100 7770190 7910 7910 7910 7910 0
550 20250318 100000 7770190 7910 7910 7910 7910 0
551 20250318 095900 7770190 7910 7910 7910 7910 0
552 20250318 095800 7770190 7910 7910 7910 7910 0
553 20250318 095700 7770190 7910 7910 7910 7910 0
554 20250318 095600 7770190 7910 7910 7910 7910 0
555 20250318 095500 7770190 7910 7910 7910 7910 0
556 20250318 095400 7770190 7910 7910 7910 7910 1
557 20250318 095300 7762280 7870 7860 7870 7860 47
558 20250318 095200 7392840 7860 7860 7860 7860 0
559 20250318 095100 7392840 7860 7860 7860 7860 0
560 20250318 095000 7392840 7860 7860 7860 7860 0
561 20250318 094900 7392840 7860 7850 7860 7850 83
562 20250318 094800 6741220 7850 7850 7850 7850 0
563 20250318 094700 6741220 7850 7850 7850 7850 0
564 20250318 094600 6741220 7850 7850 7850 7850 0
565 20250318 094500 6741220 7850 7850 7850 7850 0
566 20250318 094400 6741220 7850 7850 7850 7850 0
567 20250318 094300 6741220 7850 7850 7850 7850 0
568 20250318 094200 6741220 7850 7850 7850 7850 0
569 20250318 094100 6741220 7850 7850 7850 7850 0
570 20250318 094000 6741220 7850 7850 7850 7850 0
571 20250318 093900 6741220 7850 7850 7850 7850 1
572 20250318 093800 6733370 7840 7840 7840 7840 0
573 20250318 093700 6733370 7840 7840 7840 7840 0
574 20250318 093600 6733370 7840 7820 7840 7820 324
575 20250318 093500 4198740 7830 7830 7830 7830 1
576 20250318 093400 4190910 7830 7830 7830 7830 0
577 20250318 093300 4190910 7830 7830 7830 7830 0
578 20250318 093200 4190910 7830 7830 7830 7830 0
579 20250318 093100 4190910 7830 7830 7830 7830 1
580 20250318 093000 4183080 7820 7820 7820 7820 12
581 20250318 092900 4089240 7810 7810 7810 7810 50
582 20250318 092800 3698740 7810 7810 7810 7810 0
583 20250318 092700 3698740 7810 7810 7810 7810 2
584 20250318 092600 3683120 7790 7790 7790 7790 0
585 20250318 092500 3683120 7790 7790 7790 7790 0
586 20250318 092400 3683120 7790 7790 7790 7790 0
587 20250318 092300 3683120 7790 7790 7790 7790 0
588 20250318 092200 3683120 7790 7790 7790 7790 0
589 20250318 092100 3683120 7790 7790 7790 7790 0
590 20250318 092000 3683120 7790 7790 7790 7790 0
591 20250318 091900 3683120 7790 7790 7790 7790 0
592 20250318 091800 3683120 7790 7790 7790 7790 0
593 20250318 091700 3683120 7790 7790 7790 7790 0
594 20250318 091600 3683120 7790 7790 7790 7790 0
595 20250318 091500 3683120 7790 7790 7790 7790 0
596 20250318 091400 3683120 7790 7790 7790 7790 0
597 20250318 091300 3683120 7790 7790 7790 7790 30
598 20250318 091200 3449420 7850 7850 7850 7850 0
599 20250318 091100 3449420 7850 7850 7850 7850 0
600 20250318 091000 3449420 7850 7850 7850 7850 0
601 20250318 090900 3449420 7850 7850 7850 7850 0
602 20250318 090800 3449420 7850 7850 7850 7850 0
603 20250318 090700 3449420 7850 7850 7850 7850 0
604 20250318 090600 3449420 7850 7850 7850 7850 0
605 20250318 090500 3449420 7850 7850 7850 7850 0
606 20250318 090400 3449420 7850 7850 7850 7850 0
607 20250318 090300 3449420 7850 7880 7880 7850 325
608 20250318 090200 890400 7950 7950 7950 7950 0
609 20250318 090100 890400 7950 7950 7950 7950 111
610 20250318 090000 7950 7950 7950 7950 7950 1

1
021820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,10000000,0,78400000000,0.00
20250313,0,10000000,0,77700000000,0.00
20250312,0,10000000,0,77800000000,0.00
20250311,0,10000000,0,77800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 10000000 0 78400000000 0.00
3 20250313 0 10000000 0 77700000000 0.00
4 20250312 0 10000000 0 77800000000 0.00
5 20250311 0 10000000 0 77800000000 0.00