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

612
024120/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191000,58075590,3150,3150,3150,3150,59
20250318,190900,58075590,3150,3150,3150,3150,0
20250318,190800,58075590,3150,3150,3150,3150,0
20250318,190700,58075590,3150,3150,3150,3150,0
20250318,190600,58075590,3150,3150,3150,3150,0
20250318,190500,58075590,3150,3150,3150,3150,0
20250318,190400,58075590,3150,3150,3150,3150,0
20250318,190300,58075590,3150,3150,3150,3150,0
20250318,190200,58075590,3150,3150,3150,3150,0
20250318,190100,58075590,3150,3150,3150,3150,0
20250318,190000,58075590,3150,3150,3150,3150,0
20250318,185900,58075590,3150,3150,3150,3150,0
20250318,185800,58075590,3150,3150,3150,3150,0
20250318,185700,58075590,3150,3150,3150,3150,0
20250318,185600,58075590,3150,3150,3150,3150,0
20250318,185500,58075590,3150,3150,3150,3150,0
20250318,185400,58075590,3150,3150,3150,3150,0
20250318,185300,58075590,3150,3150,3150,3150,0
20250318,185200,58075590,3150,3150,3150,3150,0
20250318,185100,58075590,3150,3150,3150,3150,0
20250318,185000,58075590,3150,3150,3150,3150,0
20250318,184900,58075590,3150,3150,3150,3150,0
20250318,184800,58075590,3150,3150,3150,3150,0
20250318,184700,58075590,3150,3150,3150,3150,0
20250318,184600,58075590,3150,3150,3150,3150,0
20250318,184500,58075590,3150,3150,3150,3150,0
20250318,184400,58075590,3150,3150,3150,3150,0
20250318,184300,58075590,3150,3150,3150,3150,0
20250318,184200,58075590,3150,3150,3150,3150,0
20250318,184100,58075590,3150,3150,3150,3150,0
20250318,184000,58075590,3150,3150,3150,3150,59
20250318,183900,58075590,3150,3150,3150,3150,0
20250318,183800,58075590,3150,3150,3150,3150,0
20250318,183700,58075590,3150,3150,3150,3150,0
20250318,183600,58075590,3150,3150,3150,3150,0
20250318,183500,58075590,3150,3150,3150,3150,0
20250318,183400,58075590,3150,3150,3150,3150,0
20250318,183300,58075590,3150,3150,3150,3150,0
20250318,183200,58075590,3150,3150,3150,3150,0
20250318,183100,58075590,3150,3150,3150,3150,0
20250318,183000,58075590,3150,3150,3150,3150,0
20250318,182900,58075590,3150,3150,3150,3150,0
20250318,182800,58075590,3150,3150,3150,3150,0
20250318,182700,58075590,3150,3150,3150,3150,0
20250318,182600,58075590,3150,3150,3150,3150,0
20250318,182500,58075590,3150,3150,3150,3150,0
20250318,182400,58075590,3150,3150,3150,3150,0
20250318,182300,58075590,3150,3150,3150,3150,0
20250318,182200,58075590,3150,3150,3150,3150,0
20250318,182100,58075590,3150,3150,3150,3150,0
20250318,182000,58075590,3150,3150,3150,3150,0
20250318,181900,58075590,3150,3150,3150,3150,0
20250318,181800,58075590,3150,3150,3150,3150,0
20250318,181700,58075590,3150,3150,3150,3150,0
20250318,181600,58075590,3150,3150,3150,3150,0
20250318,181500,58075590,3150,3150,3150,3150,0
20250318,181400,58075590,3150,3150,3150,3150,0
20250318,181300,58075590,3150,3150,3150,3150,0
20250318,181200,58075590,3150,3150,3150,3150,0
20250318,181100,58075590,3150,3150,3150,3150,0
20250318,181000,58075590,3150,3150,3150,3150,59
20250318,180900,58075590,3150,3150,3150,3150,0
20250318,180800,58075590,3150,3150,3150,3150,0
20250318,180700,58075590,3150,3150,3150,3150,0
20250318,180600,58075590,3150,3150,3150,3150,0
20250318,180500,58075590,3150,3150,3150,3150,0
20250318,180400,58075590,3150,3150,3150,3150,0
20250318,180300,58075590,3150,3150,3150,3150,0
20250318,180200,58075590,3150,3150,3150,3150,0
20250318,180100,58075590,3150,3150,3150,3150,0
20250318,180000,58075590,3150,3150,3150,3150,0
20250318,175900,58075590,3150,3150,3150,3150,0
20250318,175800,58075590,3150,3150,3150,3150,0
20250318,175700,58075590,3150,3150,3150,3150,0
20250318,175600,58075590,3150,3150,3150,3150,0
20250318,175500,58075590,3150,3150,3150,3150,0
20250318,175400,58075590,3150,3150,3150,3150,0
20250318,175300,58075590,3150,3150,3150,3150,0
20250318,175200,58075590,3150,3150,3150,3150,0
20250318,175100,58075590,3150,3150,3150,3150,0
20250318,175000,58075590,3150,3150,3150,3150,0
20250318,174900,58075590,3150,3150,3150,3150,0
20250318,174800,58075590,3150,3150,3150,3150,0
20250318,174700,58075590,3150,3150,3150,3150,0
20250318,174600,58075590,3150,3150,3150,3150,0
20250318,174500,58075590,3150,3150,3150,3150,0
20250318,174400,58075590,3150,3150,3150,3150,0
20250318,174300,58075590,3150,3150,3150,3150,0
20250318,174200,58075590,3150,3150,3150,3150,0
20250318,174100,58075590,3150,3150,3150,3150,0
20250318,174000,58075590,3150,3150,3150,3150,59
20250318,173900,58075590,3150,3150,3150,3150,0
20250318,173800,58075590,3150,3150,3150,3150,0
20250318,173700,58075590,3150,3150,3150,3150,0
20250318,173600,58075590,3150,3150,3150,3150,0
20250318,173500,58075590,3150,3150,3150,3150,0
20250318,173400,58075590,3150,3150,3150,3150,0
20250318,173300,58075590,3150,3150,3150,3150,0
20250318,173200,58075590,3150,3150,3150,3150,0
20250318,173100,58075590,3150,3150,3150,3150,0
20250318,173000,58075590,3150,3150,3150,3150,0
20250318,172900,58075590,3150,3150,3150,3150,0
20250318,172800,58075590,3150,3150,3150,3150,0
20250318,172700,58075590,3150,3150,3150,3150,0
20250318,172600,58075590,3150,3150,3150,3150,0
20250318,172500,58075590,3150,3150,3150,3150,0
20250318,172400,58075590,3150,3150,3150,3150,0
20250318,172300,58075590,3150,3150,3150,3150,0
20250318,172200,58075590,3150,3150,3150,3150,0
20250318,172100,58075590,3150,3150,3150,3150,0
20250318,172000,58075590,3150,3150,3150,3150,0
20250318,171900,58075590,3150,3150,3150,3150,0
20250318,171800,58075590,3150,3150,3150,3150,0
20250318,171700,58075590,3150,3150,3150,3150,0
20250318,171600,58075590,3150,3150,3150,3150,0
20250318,171500,58075590,3150,3150,3150,3150,0
20250318,171400,58075590,3150,3150,3150,3150,0
20250318,171300,58075590,3150,3150,3150,3150,0
20250318,171200,58075590,3150,3150,3150,3150,0
20250318,171100,58075590,3150,3150,3150,3150,0
20250318,171000,58075590,3150,3150,3150,3150,59
20250318,170900,58075590,3150,3150,3150,3150,0
20250318,170800,58075590,3150,3150,3150,3150,0
20250318,170700,58075590,3150,3150,3150,3150,0
20250318,170600,58075590,3150,3150,3150,3150,0
20250318,170500,58075590,3150,3150,3150,3150,0
20250318,170400,58075590,3150,3150,3150,3150,0
20250318,170300,58075590,3150,3150,3150,3150,0
20250318,170200,58075590,3150,3150,3150,3150,0
20250318,170100,58075590,3150,3150,3150,3150,0
20250318,170000,58075590,3150,3150,3150,3150,0
20250318,165900,58075590,3150,3150,3150,3150,0
20250318,165800,58075590,3150,3150,3150,3150,0
20250318,165700,58075590,3150,3150,3150,3150,0
20250318,165600,58075590,3150,3150,3150,3150,0
20250318,165500,58075590,3150,3150,3150,3150,0
20250318,165400,58075590,3150,3150,3150,3150,0
20250318,165300,58075590,3150,3150,3150,3150,0
20250318,165200,58075590,3150,3150,3150,3150,0
20250318,165100,58075590,3150,3150,3150,3150,0
20250318,165000,58075590,3150,3150,3150,3150,0
20250318,164900,58075590,3150,3150,3150,3150,0
20250318,164800,58075590,3150,3150,3150,3150,0
20250318,164700,58075590,3150,3150,3150,3150,0
20250318,164600,58075590,3150,3150,3150,3150,0
20250318,164500,58075590,3150,3150,3150,3150,0
20250318,164400,58075590,3150,3150,3150,3150,0
20250318,164300,58075590,3150,3150,3150,3150,0
20250318,164200,58075590,3150,3150,3150,3150,0
20250318,164100,58075590,3150,3150,3150,3150,0
20250318,164000,58075590,3150,3150,3150,3150,59
20250318,163900,58075590,3150,3150,3150,3150,0
20250318,163800,58075590,3150,3150,3150,3150,0
20250318,163700,58075590,3150,3150,3150,3150,0
20250318,163600,58075590,3150,3150,3150,3150,0
20250318,163500,58075590,3150,3150,3150,3150,0
20250318,163400,58075590,3150,3150,3150,3150,0
20250318,163300,58075590,3150,3150,3150,3150,0
20250318,163200,58075590,3150,3150,3150,3150,0
20250318,163100,58075590,3150,3150,3150,3150,0
20250318,163000,58075590,3150,3150,3150,3150,0
20250318,162900,58075590,3150,3150,3150,3150,0
20250318,162800,58075590,3150,3150,3150,3150,0
20250318,162700,58075590,3150,3150,3150,3150,0
20250318,162600,58075590,3150,3150,3150,3150,0
20250318,162500,58075590,3150,3150,3150,3150,0
20250318,162400,58075590,3150,3150,3150,3150,0
20250318,162300,58075590,3150,3150,3150,3150,0
20250318,162200,58075590,3150,3150,3150,3150,0
20250318,162100,58075590,3150,3150,3150,3150,0
20250318,162000,58075590,3150,3150,3150,3150,0
20250318,161900,58075590,3150,3150,3150,3150,0
20250318,161800,58075590,3150,3150,3150,3150,0
20250318,161700,58075590,3150,3150,3150,3150,0
20250318,161600,58075590,3150,3150,3150,3150,0
20250318,161500,58075590,3150,3150,3150,3150,0
20250318,161400,58075590,3150,3150,3150,3150,0
20250318,161300,58075590,3150,3150,3150,3150,0
20250318,161200,58075590,3150,3150,3150,3150,0
20250318,161100,58075590,3150,3150,3150,3150,0
20250318,161000,58075590,3150,3150,3150,3150,59
20250318,160900,58075590,3150,3150,3150,3150,0
20250318,160800,58075590,3150,3150,3150,3150,0
20250318,160700,58075590,3150,3150,3150,3150,0
20250318,160600,58075590,3150,3150,3150,3150,0
20250318,160500,58075590,3150,3150,3150,3150,0
20250318,160400,58075590,3150,3150,3150,3150,0
20250318,160300,58075590,3150,3150,3150,3150,0
20250318,160200,58075590,3150,3150,3150,3150,0
20250318,160100,58075590,3150,3150,3150,3150,0
20250318,160000,58075590,3150,3150,3150,3150,0
20250318,155900,58075590,3150,3150,3150,3150,0
20250318,155800,58075590,3150,3150,3150,3150,0
20250318,155700,58075590,3150,3150,3150,3150,0
20250318,155600,58075590,3150,3150,3150,3150,0
20250318,155500,58075590,3150,3150,3150,3150,0
20250318,155400,58075590,3150,3150,3150,3150,0
20250318,155300,58075590,3150,3150,3150,3150,0
20250318,155200,58075590,3150,3150,3150,3150,0
20250318,155100,58075590,3150,3150,3150,3150,0
20250318,155000,58075590,3150,3150,3150,3150,0
20250318,154900,58075590,3150,3150,3150,3150,0
20250318,154800,58075590,3150,3150,3150,3150,0
20250318,154700,58075590,3150,3150,3150,3150,0
20250318,154600,58075590,3150,3150,3150,3150,0
20250318,154500,58075590,3150,3150,3150,3150,0
20250318,154400,58075590,3150,3150,3150,3150,0
20250318,154300,58075590,3150,3150,3150,3150,0
20250318,154200,58075590,3150,3150,3150,3150,0
20250318,154100,58075590,3150,3150,3150,3150,0
20250318,154000,58075590,3150,3150,3150,3150,59
20250318,153900,58075590,3150,3150,3150,3150,0
20250318,153800,58075590,3150,3150,3150,3150,0
20250318,153700,58075590,3150,3150,3150,3150,0
20250318,153600,58075590,3150,3150,3150,3150,0
20250318,153500,58075590,3150,3150,3150,3150,0
20250318,153400,58075590,3150,3150,3150,3150,0
20250318,153300,58075590,3150,3150,3150,3150,0
20250318,153200,58075590,3150,3150,3150,3150,0
20250318,153100,58075590,3150,3150,3150,3150,0
20250318,153000,58075590,3150,3150,3150,3150,59
20250318,152900,57889740,3150,3150,3150,3150,0
20250318,152800,57889740,3150,3150,3150,3150,0
20250318,152700,57889740,3150,3150,3150,3150,0
20250318,152600,57889740,3150,3150,3150,3150,0
20250318,152500,57889740,3150,3150,3150,3150,0
20250318,152400,57889740,3150,3150,3150,3150,0
20250318,152300,57889740,3150,3150,3150,3150,0
20250318,152200,57889740,3150,3150,3150,3150,0
20250318,152100,57889740,3150,3150,3150,3150,0
20250318,152000,57889740,3150,3150,3150,3150,0
20250318,151900,57889740,3150,3150,3150,3150,0
20250318,151800,57889740,3150,3135,3150,3130,1497
20250318,151700,53184350,3150,3150,3150,3150,0
20250318,151600,53184350,3150,3145,3150,3145,431
20250318,151500,51826710,3145,3145,3145,3145,0
20250318,151400,51826710,3145,3145,3145,3145,0
20250318,151300,51826710,3145,3145,3145,3145,0
20250318,151200,51826710,3145,3145,3145,3145,0
20250318,151100,51826710,3145,3145,3145,3145,38
20250318,151000,51707200,3145,3145,3145,3145,1
20250318,150900,51704055,3145,3145,3145,3145,0
20250318,150800,51704055,3145,3145,3145,3135,1097
20250318,150700,48263940,3135,3135,3135,3135,600
20250318,150600,46382940,3135,3140,3140,3135,116
20250318,150500,46019200,3145,3145,3145,3145,0
20250318,150400,46019200,3145,3145,3145,3145,217
20250318,150300,45336735,3145,3145,3145,3145,0
20250318,150200,45336735,3145,3145,3145,3145,0
20250318,150100,45336735,3145,3145,3145,3145,0
20250318,150000,45336735,3145,3145,3145,3145,0
20250318,145900,45336735,3145,3145,3145,3145,0
20250318,145800,45336735,3145,3145,3145,3145,0
20250318,145700,45336735,3145,3145,3145,3145,0
20250318,145600,45336735,3145,3145,3145,3145,0
20250318,145500,45336735,3145,3145,3145,3145,1
20250318,145400,45333590,3145,3145,3145,3145,0
20250318,145300,45333590,3145,3145,3145,3145,0
20250318,145200,45333590,3145,3145,3145,3145,0
20250318,145100,45333590,3145,3145,3145,3145,1
20250318,145000,45330445,3150,3150,3150,3150,0
20250318,144900,45330445,3150,3140,3150,3140,482
20250318,144800,43815285,3140,3140,3140,3140,0
20250318,144700,43815285,3140,3140,3140,3140,10
20250318,144600,43783885,3140,3140,3140,3140,0
20250318,144500,43783885,3140,3140,3140,3140,0
20250318,144400,43783885,3140,3140,3140,3140,0
20250318,144300,43783885,3140,3140,3140,3140,0
20250318,144200,43783885,3140,3140,3140,3140,0
20250318,144100,43783885,3140,3140,3140,3140,0
20250318,144000,43783885,3140,3140,3140,3140,0
20250318,143900,43783885,3140,3140,3140,3140,0
20250318,143800,43783885,3140,3140,3140,3140,0
20250318,143700,43783885,3140,3140,3140,3140,0
20250318,143600,43783885,3140,3140,3140,3140,126
20250318,143500,43388245,3140,3140,3140,3140,0
20250318,143400,43388245,3140,3140,3140,3140,0
20250318,143300,43388245,3140,3140,3140,3140,0
20250318,143200,43388245,3140,3140,3140,3140,0
20250318,143100,43388245,3140,3140,3140,3140,0
20250318,143000,43388245,3140,3140,3140,3140,0
20250318,142900,43388245,3140,3140,3140,3140,0
20250318,142800,43388245,3140,3140,3140,3140,1
20250318,142700,43385105,3140,3140,3140,3140,0
20250318,142600,43385105,3140,3140,3140,3140,0
20250318,142500,43385105,3140,3140,3140,3140,0
20250318,142400,43385105,3140,3140,3140,3140,0
20250318,142300,43385105,3140,3140,3140,3140,0
20250318,142200,43385105,3140,3140,3140,3140,0
20250318,142100,43385105,3140,3140,3140,3140,0
20250318,142000,43385105,3140,3140,3140,3140,0
20250318,141900,43385105,3140,3140,3140,3140,0
20250318,141800,43385105,3140,3140,3140,3140,0
20250318,141700,43385105,3140,3140,3140,3140,0
20250318,141600,43385105,3140,3140,3140,3140,0
20250318,141500,43385105,3140,3140,3140,3140,0
20250318,141400,43385105,3140,3140,3140,3140,0
20250318,141300,43385105,3140,3140,3140,3140,0
20250318,141200,43385105,3140,3140,3140,3140,0
20250318,141100,43385105,3140,3140,3140,3140,0
20250318,141000,43385105,3140,3140,3140,3140,0
20250318,140900,43385105,3140,3140,3140,3140,0
20250318,140800,43385105,3140,3140,3140,3140,0
20250318,140700,43385105,3140,3140,3140,3140,0
20250318,140600,43385105,3140,3140,3140,3140,0
20250318,140500,43385105,3140,3140,3140,3140,0
20250318,140400,43385105,3140,3140,3140,3140,0
20250318,140300,43385105,3140,3140,3140,3140,0
20250318,140200,43385105,3140,3140,3140,3140,0
20250318,140100,43385105,3140,3140,3140,3140,3
20250318,140000,43375685,3140,3140,3140,3140,0
20250318,135900,43375685,3140,3140,3140,3140,0
20250318,135800,43375685,3140,3140,3140,3140,0
20250318,135700,43375685,3140,3140,3140,3140,0
20250318,135600,43375685,3140,3150,3150,3140,1911
20250318,135500,37356085,3155,3155,3155,3155,1
20250318,135400,37352930,3155,3155,3155,3155,0
20250318,135300,37352930,3155,3155,3155,3155,0
20250318,135200,37352930,3155,3155,3155,3155,0
20250318,135100,37352930,3155,3155,3155,3155,0
20250318,135000,37352930,3155,3155,3155,3155,0
20250318,134900,37352930,3155,3155,3155,3155,0
20250318,134800,37352930,3155,3155,3155,3155,0
20250318,134700,37352930,3155,3155,3155,3155,0
20250318,134600,37352930,3155,3155,3155,3155,0
20250318,134500,37352930,3155,3155,3155,3155,0
20250318,134400,37352930,3155,3155,3155,3155,1
20250318,134300,37349775,3150,3140,3150,3140,617
20250318,134200,35411225,3140,3140,3140,3140,1
20250318,134100,35408085,3125,3125,3125,3125,0
20250318,134000,35408085,3125,3125,3125,3125,0
20250318,133900,35408085,3125,3125,3125,3125,0
20250318,133800,35408085,3125,3125,3125,3125,0
20250318,133700,35408085,3125,3125,3125,3125,0
20250318,133600,35408085,3125,3125,3125,3125,0
20250318,133500,35408085,3125,3125,3125,3125,0
20250318,133400,35408085,3125,3125,3125,3125,0
20250318,133300,35408085,3125,3125,3125,3125,0
20250318,133200,35408085,3125,3125,3125,3125,0
20250318,133100,35408085,3125,3125,3125,3125,0
20250318,133000,35408085,3125,3125,3125,3125,0
20250318,132900,35408085,3125,3125,3125,3125,0
20250318,132800,35408085,3125,3125,3125,3125,0
20250318,132700,35408085,3125,3125,3125,3125,0
20250318,132600,35408085,3125,3125,3125,3125,0
20250318,132500,35408085,3125,3125,3125,3125,0
20250318,132400,35408085,3125,3125,3125,3125,0
20250318,132300,35408085,3125,3125,3125,3125,0
20250318,132200,35408085,3125,3125,3125,3125,0
20250318,132100,35408085,3125,3125,3125,3125,0
20250318,132000,35408085,3125,3125,3125,3125,0
20250318,131900,35408085,3125,3125,3125,3125,0
20250318,131800,35408085,3125,3125,3125,3125,0
20250318,131700,35408085,3125,3125,3125,3125,0
20250318,131600,35408085,3125,3125,3125,3125,1
20250318,131500,35404960,3120,3120,3120,3120,0
20250318,131400,35404960,3120,3120,3120,3120,0
20250318,131300,35404960,3120,3120,3120,3120,0
20250318,131200,35404960,3120,3120,3120,3120,0
20250318,131100,35404960,3120,3120,3120,3120,0
20250318,131000,35404960,3120,3120,3120,3120,0
20250318,130900,35404960,3120,3120,3120,3120,0
20250318,130800,35404960,3120,3120,3120,3120,0
20250318,130700,35404960,3120,3120,3120,3120,0
20250318,130600,35404960,3120,3120,3120,3120,0
20250318,130500,35404960,3120,3120,3120,3120,0
20250318,130400,35404960,3120,3120,3120,3120,0
20250318,130300,35404960,3120,3120,3120,3120,0
20250318,130200,35404960,3120,3120,3120,3120,0
20250318,130100,35404960,3120,3120,3120,3120,0
20250318,130000,35404960,3120,3120,3120,3120,0
20250318,125900,35404960,3120,3120,3120,3120,0
20250318,125800,35404960,3120,3120,3120,3120,0
20250318,125700,35404960,3120,3120,3120,3120,0
20250318,125600,35404960,3120,3120,3120,3120,0
20250318,125500,35404960,3120,3120,3120,3120,0
20250318,125400,35404960,3120,3120,3120,3120,0
20250318,125300,35404960,3120,3120,3120,3120,0
20250318,125200,35404960,3120,3120,3120,3120,0
20250318,125100,35404960,3120,3120,3120,3120,0
20250318,125000,35404960,3120,3130,3130,3120,367
20250318,124900,34257170,3135,3135,3135,3135,134
20250318,124800,33837080,3140,3140,3140,3140,0
20250318,124700,33837080,3140,3140,3140,3140,100
20250318,124600,33523080,3140,3140,3140,3140,1
20250318,124500,33519940,3140,3140,3140,3140,0
20250318,124400,33519940,3140,3140,3140,3140,0
20250318,124300,33519940,3140,3140,3140,3140,1
20250318,124200,33516800,3140,3140,3140,3140,0
20250318,124100,33516800,3140,3140,3140,3140,0
20250318,124000,33516800,3140,3140,3140,3140,0
20250318,123900,33516800,3140,3140,3140,3140,3
20250318,123800,33507380,3140,3140,3140,3140,0
20250318,123700,33507380,3140,3140,3140,3140,0
20250318,123600,33507380,3140,3140,3140,3140,0
20250318,123500,33507380,3140,3140,3140,3140,0
20250318,123400,33507380,3140,3140,3140,3140,0
20250318,123300,33507380,3140,3140,3140,3140,0
20250318,123200,33507380,3140,3140,3140,3140,0
20250318,123100,33507380,3140,3140,3140,3140,0
20250318,123000,33507380,3140,3140,3140,3140,0
20250318,122900,33507380,3140,3140,3140,3140,0
20250318,122800,33507380,3140,3140,3140,3140,0
20250318,122700,33507380,3140,3140,3140,3140,0
20250318,122600,33507380,3140,3140,3140,3140,0
20250318,122500,33507380,3140,3140,3140,3140,0
20250318,122400,33507380,3140,3140,3140,3140,0
20250318,122300,33507380,3140,3140,3140,3140,0
20250318,122200,33507380,3140,3140,3140,3140,0
20250318,122100,33507380,3140,3140,3140,3140,0
20250318,122000,33507380,3140,3140,3140,3140,0
20250318,121900,33507380,3140,3140,3140,3140,0
20250318,121800,33507380,3140,3140,3140,3140,0
20250318,121700,33507380,3140,3140,3140,3140,3
20250318,121600,33497960,3140,3140,3140,3140,0
20250318,121500,33497960,3140,3140,3140,3140,0
20250318,121400,33497960,3140,3140,3140,3140,0
20250318,121300,33497960,3140,3140,3140,3140,0
20250318,121200,33497960,3140,3140,3140,3140,0
20250318,121100,33497960,3140,3140,3140,3140,0
20250318,121000,33497960,3140,3140,3140,3140,0
20250318,120900,33497960,3140,3140,3140,3140,0
20250318,120800,33497960,3140,3140,3140,3140,0
20250318,120700,33497960,3140,3140,3140,3140,0
20250318,120600,33497960,3140,3140,3140,3140,5
20250318,120500,33482260,3140,3140,3140,3140,0
20250318,120400,33482260,3140,3140,3140,3140,0
20250318,120300,33482260,3140,3140,3140,3140,0
20250318,120200,33482260,3140,3140,3140,3140,0
20250318,120100,33482260,3140,3140,3140,3140,0
20250318,120000,33482260,3140,3140,3140,3140,0
20250318,115900,33482260,3140,3140,3140,3140,0
20250318,115800,33482260,3140,3140,3140,3140,0
20250318,115700,33482260,3140,3140,3140,3140,0
20250318,115600,33482260,3140,3140,3140,3140,0
20250318,115500,33482260,3140,3135,3140,3135,2
20250318,115400,33475985,3150,3145,3150,3145,138
20250318,115300,33041970,3135,3135,3135,3135,0
20250318,115200,33041970,3135,3135,3135,3135,138
20250318,115100,32609340,3125,3125,3125,3125,0
20250318,115000,32609340,3125,3125,3125,3125,0
20250318,114900,32609340,3125,3125,3125,3125,0
20250318,114800,32609340,3125,3125,3125,3125,0
20250318,114700,32609340,3125,3125,3125,3125,0
20250318,114600,32609340,3125,3125,3125,3125,0
20250318,114500,32609340,3125,3125,3125,3125,0
20250318,114400,32609340,3125,3125,3125,3125,0
20250318,114300,32609340,3125,3125,3125,3125,0
20250318,114200,32609340,3125,3125,3125,3125,0
20250318,114100,32609340,3125,3125,3125,3125,0
20250318,114000,32609340,3125,3125,3125,3125,0
20250318,113900,32609340,3125,3120,3125,3120,1002
20250318,113800,29478095,3120,3120,3120,3120,227
20250318,113700,28769855,3115,3120,3120,3115,836
20250318,113600,26165675,3125,3125,3125,3125,0
20250318,113500,26165675,3125,3125,3125,3125,5
20250318,113400,26150050,3125,3125,3125,3125,333
20250318,113300,25109425,3135,3135,3135,3125,336
20250318,113200,24059395,3100,3115,3115,3100,1907
20250318,113100,18142145,3135,3135,3135,3135,0
20250318,113000,18142145,3135,3135,3135,3135,0
20250318,112900,18142145,3135,3125,3135,3125,3
20250318,112800,18132750,3115,3115,3115,3115,173
20250318,112700,17593855,3145,3125,3145,3115,513
20250318,112600,15993465,3125,3135,3135,3125,500
20250318,112500,14430645,3140,3140,3140,3140,0
20250318,112400,14430645,3140,3140,3140,3140,5
20250318,112300,14414945,3150,3150,3150,3130,2619
20250318,112200,6197340,3150,3150,3150,3150,1
20250318,112100,6194190,3155,3155,3155,3155,5
20250318,112000,6178415,3155,3155,3155,3155,0
20250318,111900,6178415,3155,3155,3155,3155,44
20250318,111800,6039595,3160,3160,3160,3160,0
20250318,111700,6039595,3160,3160,3160,3160,0
20250318,111600,6039595,3160,3160,3160,3160,1
20250318,111500,6036435,3160,3160,3160,3160,0
20250318,111400,6036435,3160,3160,3160,3160,0
20250318,111300,6036435,3160,3160,3160,3160,1
20250318,111200,6033275,3160,3160,3160,3160,0
20250318,111100,6033275,3160,3160,3160,3160,0
20250318,111000,6033275,3160,3160,3160,3160,0
20250318,110900,6033275,3160,3160,3160,3160,0
20250318,110800,6033275,3160,3160,3160,3160,0
20250318,110700,6033275,3160,3160,3160,3160,0
20250318,110600,6033275,3160,3160,3160,3160,0
20250318,110500,6033275,3160,3160,3160,3160,261
20250318,110400,5208515,3160,3160,3160,3160,0
20250318,110300,5208515,3160,3160,3160,3160,0
20250318,110200,5208515,3160,3160,3160,3160,0
20250318,110100,5208515,3160,3160,3160,3160,0
20250318,110000,5208515,3160,3160,3160,3160,0
20250318,105900,5208515,3160,3160,3160,3160,0
20250318,105800,5208515,3160,3160,3160,3160,0
20250318,105700,5208515,3160,3160,3160,3160,1
20250318,105600,5205355,3160,3160,3160,3160,0
20250318,105500,5205355,3160,3160,3160,3160,1
20250318,105400,5202195,3160,3160,3160,3160,0
20250318,105300,5202195,3160,3160,3160,3160,0
20250318,105200,5202195,3160,3160,3160,3160,0
20250318,105100,5202195,3160,3160,3160,3160,0
20250318,105000,5202195,3160,3160,3160,3160,0
20250318,104900,5202195,3160,3160,3160,3160,0
20250318,104800,5202195,3160,3160,3160,3160,0
20250318,104700,5202195,3160,3160,3160,3160,0
20250318,104600,5202195,3160,3160,3160,3160,0
20250318,104500,5202195,3160,3160,3160,3160,0
20250318,104400,5202195,3160,3160,3160,3160,0
20250318,104300,5202195,3160,3160,3160,3160,0
20250318,104200,5202195,3160,3160,3160,3160,0
20250318,104100,5202195,3160,3160,3160,3160,0
20250318,104000,5202195,3160,3160,3160,3160,0
20250318,103900,5202195,3160,3160,3160,3160,0
20250318,103800,5202195,3160,3160,3160,3160,0
20250318,103700,5202195,3160,3160,3160,3160,0
20250318,103600,5202195,3160,3160,3160,3160,0
20250318,103500,5202195,3160,3160,3160,3160,0
20250318,103400,5202195,3160,3160,3160,3160,0
20250318,103300,5202195,3160,3160,3160,3160,0
20250318,103200,5202195,3160,3160,3160,3160,0
20250318,103100,5202195,3160,3160,3160,3160,0
20250318,103000,5202195,3160,3160,3160,3160,0
20250318,102900,5202195,3160,3160,3160,3160,0
20250318,102800,5202195,3160,3155,3160,3155,3
20250318,102700,5192725,3150,3150,3150,3150,4
20250318,102600,5180125,3160,3160,3160,3160,0
20250318,102500,5180125,3160,3160,3160,3160,0
20250318,102400,5180125,3160,3160,3160,3160,0
20250318,102300,5180125,3160,3160,3160,3160,0
20250318,102200,5180125,3160,3160,3160,3160,1
20250318,102100,5176965,3160,3160,3160,3160,150
20250318,102000,4702965,3160,3160,3160,3160,0
20250318,101900,4702965,3160,3160,3160,3160,0
20250318,101800,4702965,3160,3160,3160,3160,0
20250318,101700,4702965,3160,3160,3160,3160,0
20250318,101600,4702965,3160,3160,3160,3160,0
20250318,101500,4702965,3160,3160,3160,3160,0
20250318,101400,4702965,3160,3160,3160,3160,0
20250318,101300,4702965,3160,3160,3160,3160,0
20250318,101200,4702965,3160,3160,3160,3160,4
20250318,101100,4690325,3155,3155,3155,3155,0
20250318,101000,4690325,3155,3155,3155,3155,0
20250318,100900,4690325,3155,3155,3155,3155,0
20250318,100800,4690325,3155,3155,3155,3155,0
20250318,100700,4690325,3155,3155,3155,3155,0
20250318,100600,4690325,3155,3155,3160,3150,16
20250318,100500,4639905,3150,3150,3150,3150,0
20250318,100400,4639905,3150,3150,3150,3150,1
20250318,100300,4636755,3160,3160,3160,3160,0
20250318,100200,4636755,3160,3160,3160,3160,0
20250318,100100,4636755,3160,3160,3160,3160,0
20250318,100000,4636755,3160,3160,3160,3160,0
20250318,095900,4636755,3160,3160,3160,3160,0
20250318,095800,4636755,3160,3160,3160,3150,805
20250318,095700,2098235,3170,3170,3170,3170,0
20250318,095600,2098235,3170,3170,3170,3170,0
20250318,095500,2098235,3170,3170,3170,3170,0
20250318,095400,2098235,3170,3170,3170,3170,0
20250318,095300,2098235,3170,3170,3170,3170,0
20250318,095200,2098235,3170,3170,3170,3170,0
20250318,095100,2098235,3170,3170,3170,3170,0
20250318,095000,2098235,3170,3170,3170,3170,0
20250318,094900,2098235,3170,3170,3170,3170,0
20250318,094800,2098235,3170,3170,3170,3170,0
20250318,094700,2098235,3170,3170,3170,3170,0
20250318,094600,2098235,3170,3170,3170,3170,0
20250318,094500,2098235,3170,3170,3170,3170,0
20250318,094400,2098235,3170,3175,3175,3170,17
20250318,094300,2044335,3175,3175,3175,3175,5
20250318,094200,2028460,3170,3170,3170,3170,158
20250318,094100,1527600,3165,3165,3165,3165,0
20250318,094000,1527600,3165,3165,3165,3165,0
20250318,093900,1527600,3165,3165,3165,3165,188
20250318,093800,932580,3165,3165,3165,3165,0
20250318,093700,932580,3165,3165,3165,3165,0
20250318,093600,932580,3165,3165,3165,3165,0
20250318,093500,932580,3165,3165,3165,3165,0
20250318,093400,932580,3165,3165,3165,3165,0
20250318,093300,932580,3165,3165,3165,3165,0
20250318,093200,932580,3165,3165,3165,3165,1
20250318,093100,929415,3170,3170,3170,3170,0
20250318,093000,929415,3170,3170,3170,3170,12
20250318,092900,891375,3180,3180,3180,3180,0
20250318,092800,891375,3180,3180,3180,3180,0
20250318,092700,891375,3180,3180,3180,3180,0
20250318,092600,891375,3180,3180,3180,3180,0
20250318,092500,891375,3180,3180,3180,3180,0
20250318,092400,891375,3180,3180,3180,3180,0
20250318,092300,891375,3180,3180,3180,3180,0
20250318,092200,891375,3180,3180,3180,3180,0
20250318,092100,891375,3180,3180,3180,3180,2
20250318,092000,885015,3180,3180,3180,3180,0
20250318,091900,885015,3180,3180,3180,3180,0
20250318,091800,885015,3180,3180,3180,3180,0
20250318,091700,885015,3180,3180,3180,3180,0
20250318,091600,885015,3180,3180,3180,3180,0
20250318,091500,885015,3180,3180,3180,3180,0
20250318,091400,885015,3180,3180,3180,3180,0
20250318,091300,885015,3180,3180,3180,3180,0
20250318,091200,885015,3180,3180,3180,3180,0
20250318,091100,885015,3180,3180,3180,3180,0
20250318,091000,885015,3180,3180,3180,3180,0
20250318,090900,885015,3180,3180,3180,3180,1
20250318,090800,881835,3165,3165,3165,3165,0
20250318,090700,881835,3165,3165,3165,3165,0
20250318,090600,881835,3165,3165,3165,3165,0
20250318,090500,881835,3165,3180,3180,3165,20
20250318,090400,818505,3180,3180,3180,3180,21
20250318,090300,751725,3185,3185,3185,3185,0
20250318,090200,751725,3185,3165,3185,3165,46
20250318,090100,606100,3190,3190,3190,3190,0
20250318,090000,606100,3190,3190,3190,3190,190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191000 58075590 3150 3150 3150 3150 59
3 20250318 190900 58075590 3150 3150 3150 3150 0
4 20250318 190800 58075590 3150 3150 3150 3150 0
5 20250318 190700 58075590 3150 3150 3150 3150 0
6 20250318 190600 58075590 3150 3150 3150 3150 0
7 20250318 190500 58075590 3150 3150 3150 3150 0
8 20250318 190400 58075590 3150 3150 3150 3150 0
9 20250318 190300 58075590 3150 3150 3150 3150 0
10 20250318 190200 58075590 3150 3150 3150 3150 0
11 20250318 190100 58075590 3150 3150 3150 3150 0
12 20250318 190000 58075590 3150 3150 3150 3150 0
13 20250318 185900 58075590 3150 3150 3150 3150 0
14 20250318 185800 58075590 3150 3150 3150 3150 0
15 20250318 185700 58075590 3150 3150 3150 3150 0
16 20250318 185600 58075590 3150 3150 3150 3150 0
17 20250318 185500 58075590 3150 3150 3150 3150 0
18 20250318 185400 58075590 3150 3150 3150 3150 0
19 20250318 185300 58075590 3150 3150 3150 3150 0
20 20250318 185200 58075590 3150 3150 3150 3150 0
21 20250318 185100 58075590 3150 3150 3150 3150 0
22 20250318 185000 58075590 3150 3150 3150 3150 0
23 20250318 184900 58075590 3150 3150 3150 3150 0
24 20250318 184800 58075590 3150 3150 3150 3150 0
25 20250318 184700 58075590 3150 3150 3150 3150 0
26 20250318 184600 58075590 3150 3150 3150 3150 0
27 20250318 184500 58075590 3150 3150 3150 3150 0
28 20250318 184400 58075590 3150 3150 3150 3150 0
29 20250318 184300 58075590 3150 3150 3150 3150 0
30 20250318 184200 58075590 3150 3150 3150 3150 0
31 20250318 184100 58075590 3150 3150 3150 3150 0
32 20250318 184000 58075590 3150 3150 3150 3150 59
33 20250318 183900 58075590 3150 3150 3150 3150 0
34 20250318 183800 58075590 3150 3150 3150 3150 0
35 20250318 183700 58075590 3150 3150 3150 3150 0
36 20250318 183600 58075590 3150 3150 3150 3150 0
37 20250318 183500 58075590 3150 3150 3150 3150 0
38 20250318 183400 58075590 3150 3150 3150 3150 0
39 20250318 183300 58075590 3150 3150 3150 3150 0
40 20250318 183200 58075590 3150 3150 3150 3150 0
41 20250318 183100 58075590 3150 3150 3150 3150 0
42 20250318 183000 58075590 3150 3150 3150 3150 0
43 20250318 182900 58075590 3150 3150 3150 3150 0
44 20250318 182800 58075590 3150 3150 3150 3150 0
45 20250318 182700 58075590 3150 3150 3150 3150 0
46 20250318 182600 58075590 3150 3150 3150 3150 0
47 20250318 182500 58075590 3150 3150 3150 3150 0
48 20250318 182400 58075590 3150 3150 3150 3150 0
49 20250318 182300 58075590 3150 3150 3150 3150 0
50 20250318 182200 58075590 3150 3150 3150 3150 0
51 20250318 182100 58075590 3150 3150 3150 3150 0
52 20250318 182000 58075590 3150 3150 3150 3150 0
53 20250318 181900 58075590 3150 3150 3150 3150 0
54 20250318 181800 58075590 3150 3150 3150 3150 0
55 20250318 181700 58075590 3150 3150 3150 3150 0
56 20250318 181600 58075590 3150 3150 3150 3150 0
57 20250318 181500 58075590 3150 3150 3150 3150 0
58 20250318 181400 58075590 3150 3150 3150 3150 0
59 20250318 181300 58075590 3150 3150 3150 3150 0
60 20250318 181200 58075590 3150 3150 3150 3150 0
61 20250318 181100 58075590 3150 3150 3150 3150 0
62 20250318 181000 58075590 3150 3150 3150 3150 59
63 20250318 180900 58075590 3150 3150 3150 3150 0
64 20250318 180800 58075590 3150 3150 3150 3150 0
65 20250318 180700 58075590 3150 3150 3150 3150 0
66 20250318 180600 58075590 3150 3150 3150 3150 0
67 20250318 180500 58075590 3150 3150 3150 3150 0
68 20250318 180400 58075590 3150 3150 3150 3150 0
69 20250318 180300 58075590 3150 3150 3150 3150 0
70 20250318 180200 58075590 3150 3150 3150 3150 0
71 20250318 180100 58075590 3150 3150 3150 3150 0
72 20250318 180000 58075590 3150 3150 3150 3150 0
73 20250318 175900 58075590 3150 3150 3150 3150 0
74 20250318 175800 58075590 3150 3150 3150 3150 0
75 20250318 175700 58075590 3150 3150 3150 3150 0
76 20250318 175600 58075590 3150 3150 3150 3150 0
77 20250318 175500 58075590 3150 3150 3150 3150 0
78 20250318 175400 58075590 3150 3150 3150 3150 0
79 20250318 175300 58075590 3150 3150 3150 3150 0
80 20250318 175200 58075590 3150 3150 3150 3150 0
81 20250318 175100 58075590 3150 3150 3150 3150 0
82 20250318 175000 58075590 3150 3150 3150 3150 0
83 20250318 174900 58075590 3150 3150 3150 3150 0
84 20250318 174800 58075590 3150 3150 3150 3150 0
85 20250318 174700 58075590 3150 3150 3150 3150 0
86 20250318 174600 58075590 3150 3150 3150 3150 0
87 20250318 174500 58075590 3150 3150 3150 3150 0
88 20250318 174400 58075590 3150 3150 3150 3150 0
89 20250318 174300 58075590 3150 3150 3150 3150 0
90 20250318 174200 58075590 3150 3150 3150 3150 0
91 20250318 174100 58075590 3150 3150 3150 3150 0
92 20250318 174000 58075590 3150 3150 3150 3150 59
93 20250318 173900 58075590 3150 3150 3150 3150 0
94 20250318 173800 58075590 3150 3150 3150 3150 0
95 20250318 173700 58075590 3150 3150 3150 3150 0
96 20250318 173600 58075590 3150 3150 3150 3150 0
97 20250318 173500 58075590 3150 3150 3150 3150 0
98 20250318 173400 58075590 3150 3150 3150 3150 0
99 20250318 173300 58075590 3150 3150 3150 3150 0
100 20250318 173200 58075590 3150 3150 3150 3150 0
101 20250318 173100 58075590 3150 3150 3150 3150 0
102 20250318 173000 58075590 3150 3150 3150 3150 0
103 20250318 172900 58075590 3150 3150 3150 3150 0
104 20250318 172800 58075590 3150 3150 3150 3150 0
105 20250318 172700 58075590 3150 3150 3150 3150 0
106 20250318 172600 58075590 3150 3150 3150 3150 0
107 20250318 172500 58075590 3150 3150 3150 3150 0
108 20250318 172400 58075590 3150 3150 3150 3150 0
109 20250318 172300 58075590 3150 3150 3150 3150 0
110 20250318 172200 58075590 3150 3150 3150 3150 0
111 20250318 172100 58075590 3150 3150 3150 3150 0
112 20250318 172000 58075590 3150 3150 3150 3150 0
113 20250318 171900 58075590 3150 3150 3150 3150 0
114 20250318 171800 58075590 3150 3150 3150 3150 0
115 20250318 171700 58075590 3150 3150 3150 3150 0
116 20250318 171600 58075590 3150 3150 3150 3150 0
117 20250318 171500 58075590 3150 3150 3150 3150 0
118 20250318 171400 58075590 3150 3150 3150 3150 0
119 20250318 171300 58075590 3150 3150 3150 3150 0
120 20250318 171200 58075590 3150 3150 3150 3150 0
121 20250318 171100 58075590 3150 3150 3150 3150 0
122 20250318 171000 58075590 3150 3150 3150 3150 59
123 20250318 170900 58075590 3150 3150 3150 3150 0
124 20250318 170800 58075590 3150 3150 3150 3150 0
125 20250318 170700 58075590 3150 3150 3150 3150 0
126 20250318 170600 58075590 3150 3150 3150 3150 0
127 20250318 170500 58075590 3150 3150 3150 3150 0
128 20250318 170400 58075590 3150 3150 3150 3150 0
129 20250318 170300 58075590 3150 3150 3150 3150 0
130 20250318 170200 58075590 3150 3150 3150 3150 0
131 20250318 170100 58075590 3150 3150 3150 3150 0
132 20250318 170000 58075590 3150 3150 3150 3150 0
133 20250318 165900 58075590 3150 3150 3150 3150 0
134 20250318 165800 58075590 3150 3150 3150 3150 0
135 20250318 165700 58075590 3150 3150 3150 3150 0
136 20250318 165600 58075590 3150 3150 3150 3150 0
137 20250318 165500 58075590 3150 3150 3150 3150 0
138 20250318 165400 58075590 3150 3150 3150 3150 0
139 20250318 165300 58075590 3150 3150 3150 3150 0
140 20250318 165200 58075590 3150 3150 3150 3150 0
141 20250318 165100 58075590 3150 3150 3150 3150 0
142 20250318 165000 58075590 3150 3150 3150 3150 0
143 20250318 164900 58075590 3150 3150 3150 3150 0
144 20250318 164800 58075590 3150 3150 3150 3150 0
145 20250318 164700 58075590 3150 3150 3150 3150 0
146 20250318 164600 58075590 3150 3150 3150 3150 0
147 20250318 164500 58075590 3150 3150 3150 3150 0
148 20250318 164400 58075590 3150 3150 3150 3150 0
149 20250318 164300 58075590 3150 3150 3150 3150 0
150 20250318 164200 58075590 3150 3150 3150 3150 0
151 20250318 164100 58075590 3150 3150 3150 3150 0
152 20250318 164000 58075590 3150 3150 3150 3150 59
153 20250318 163900 58075590 3150 3150 3150 3150 0
154 20250318 163800 58075590 3150 3150 3150 3150 0
155 20250318 163700 58075590 3150 3150 3150 3150 0
156 20250318 163600 58075590 3150 3150 3150 3150 0
157 20250318 163500 58075590 3150 3150 3150 3150 0
158 20250318 163400 58075590 3150 3150 3150 3150 0
159 20250318 163300 58075590 3150 3150 3150 3150 0
160 20250318 163200 58075590 3150 3150 3150 3150 0
161 20250318 163100 58075590 3150 3150 3150 3150 0
162 20250318 163000 58075590 3150 3150 3150 3150 0
163 20250318 162900 58075590 3150 3150 3150 3150 0
164 20250318 162800 58075590 3150 3150 3150 3150 0
165 20250318 162700 58075590 3150 3150 3150 3150 0
166 20250318 162600 58075590 3150 3150 3150 3150 0
167 20250318 162500 58075590 3150 3150 3150 3150 0
168 20250318 162400 58075590 3150 3150 3150 3150 0
169 20250318 162300 58075590 3150 3150 3150 3150 0
170 20250318 162200 58075590 3150 3150 3150 3150 0
171 20250318 162100 58075590 3150 3150 3150 3150 0
172 20250318 162000 58075590 3150 3150 3150 3150 0
173 20250318 161900 58075590 3150 3150 3150 3150 0
174 20250318 161800 58075590 3150 3150 3150 3150 0
175 20250318 161700 58075590 3150 3150 3150 3150 0
176 20250318 161600 58075590 3150 3150 3150 3150 0
177 20250318 161500 58075590 3150 3150 3150 3150 0
178 20250318 161400 58075590 3150 3150 3150 3150 0
179 20250318 161300 58075590 3150 3150 3150 3150 0
180 20250318 161200 58075590 3150 3150 3150 3150 0
181 20250318 161100 58075590 3150 3150 3150 3150 0
182 20250318 161000 58075590 3150 3150 3150 3150 59
183 20250318 160900 58075590 3150 3150 3150 3150 0
184 20250318 160800 58075590 3150 3150 3150 3150 0
185 20250318 160700 58075590 3150 3150 3150 3150 0
186 20250318 160600 58075590 3150 3150 3150 3150 0
187 20250318 160500 58075590 3150 3150 3150 3150 0
188 20250318 160400 58075590 3150 3150 3150 3150 0
189 20250318 160300 58075590 3150 3150 3150 3150 0
190 20250318 160200 58075590 3150 3150 3150 3150 0
191 20250318 160100 58075590 3150 3150 3150 3150 0
192 20250318 160000 58075590 3150 3150 3150 3150 0
193 20250318 155900 58075590 3150 3150 3150 3150 0
194 20250318 155800 58075590 3150 3150 3150 3150 0
195 20250318 155700 58075590 3150 3150 3150 3150 0
196 20250318 155600 58075590 3150 3150 3150 3150 0
197 20250318 155500 58075590 3150 3150 3150 3150 0
198 20250318 155400 58075590 3150 3150 3150 3150 0
199 20250318 155300 58075590 3150 3150 3150 3150 0
200 20250318 155200 58075590 3150 3150 3150 3150 0
201 20250318 155100 58075590 3150 3150 3150 3150 0
202 20250318 155000 58075590 3150 3150 3150 3150 0
203 20250318 154900 58075590 3150 3150 3150 3150 0
204 20250318 154800 58075590 3150 3150 3150 3150 0
205 20250318 154700 58075590 3150 3150 3150 3150 0
206 20250318 154600 58075590 3150 3150 3150 3150 0
207 20250318 154500 58075590 3150 3150 3150 3150 0
208 20250318 154400 58075590 3150 3150 3150 3150 0
209 20250318 154300 58075590 3150 3150 3150 3150 0
210 20250318 154200 58075590 3150 3150 3150 3150 0
211 20250318 154100 58075590 3150 3150 3150 3150 0
212 20250318 154000 58075590 3150 3150 3150 3150 59
213 20250318 153900 58075590 3150 3150 3150 3150 0
214 20250318 153800 58075590 3150 3150 3150 3150 0
215 20250318 153700 58075590 3150 3150 3150 3150 0
216 20250318 153600 58075590 3150 3150 3150 3150 0
217 20250318 153500 58075590 3150 3150 3150 3150 0
218 20250318 153400 58075590 3150 3150 3150 3150 0
219 20250318 153300 58075590 3150 3150 3150 3150 0
220 20250318 153200 58075590 3150 3150 3150 3150 0
221 20250318 153100 58075590 3150 3150 3150 3150 0
222 20250318 153000 58075590 3150 3150 3150 3150 59
223 20250318 152900 57889740 3150 3150 3150 3150 0
224 20250318 152800 57889740 3150 3150 3150 3150 0
225 20250318 152700 57889740 3150 3150 3150 3150 0
226 20250318 152600 57889740 3150 3150 3150 3150 0
227 20250318 152500 57889740 3150 3150 3150 3150 0
228 20250318 152400 57889740 3150 3150 3150 3150 0
229 20250318 152300 57889740 3150 3150 3150 3150 0
230 20250318 152200 57889740 3150 3150 3150 3150 0
231 20250318 152100 57889740 3150 3150 3150 3150 0
232 20250318 152000 57889740 3150 3150 3150 3150 0
233 20250318 151900 57889740 3150 3150 3150 3150 0
234 20250318 151800 57889740 3150 3135 3150 3130 1497
235 20250318 151700 53184350 3150 3150 3150 3150 0
236 20250318 151600 53184350 3150 3145 3150 3145 431
237 20250318 151500 51826710 3145 3145 3145 3145 0
238 20250318 151400 51826710 3145 3145 3145 3145 0
239 20250318 151300 51826710 3145 3145 3145 3145 0
240 20250318 151200 51826710 3145 3145 3145 3145 0
241 20250318 151100 51826710 3145 3145 3145 3145 38
242 20250318 151000 51707200 3145 3145 3145 3145 1
243 20250318 150900 51704055 3145 3145 3145 3145 0
244 20250318 150800 51704055 3145 3145 3145 3135 1097
245 20250318 150700 48263940 3135 3135 3135 3135 600
246 20250318 150600 46382940 3135 3140 3140 3135 116
247 20250318 150500 46019200 3145 3145 3145 3145 0
248 20250318 150400 46019200 3145 3145 3145 3145 217
249 20250318 150300 45336735 3145 3145 3145 3145 0
250 20250318 150200 45336735 3145 3145 3145 3145 0
251 20250318 150100 45336735 3145 3145 3145 3145 0
252 20250318 150000 45336735 3145 3145 3145 3145 0
253 20250318 145900 45336735 3145 3145 3145 3145 0
254 20250318 145800 45336735 3145 3145 3145 3145 0
255 20250318 145700 45336735 3145 3145 3145 3145 0
256 20250318 145600 45336735 3145 3145 3145 3145 0
257 20250318 145500 45336735 3145 3145 3145 3145 1
258 20250318 145400 45333590 3145 3145 3145 3145 0
259 20250318 145300 45333590 3145 3145 3145 3145 0
260 20250318 145200 45333590 3145 3145 3145 3145 0
261 20250318 145100 45333590 3145 3145 3145 3145 1
262 20250318 145000 45330445 3150 3150 3150 3150 0
263 20250318 144900 45330445 3150 3140 3150 3140 482
264 20250318 144800 43815285 3140 3140 3140 3140 0
265 20250318 144700 43815285 3140 3140 3140 3140 10
266 20250318 144600 43783885 3140 3140 3140 3140 0
267 20250318 144500 43783885 3140 3140 3140 3140 0
268 20250318 144400 43783885 3140 3140 3140 3140 0
269 20250318 144300 43783885 3140 3140 3140 3140 0
270 20250318 144200 43783885 3140 3140 3140 3140 0
271 20250318 144100 43783885 3140 3140 3140 3140 0
272 20250318 144000 43783885 3140 3140 3140 3140 0
273 20250318 143900 43783885 3140 3140 3140 3140 0
274 20250318 143800 43783885 3140 3140 3140 3140 0
275 20250318 143700 43783885 3140 3140 3140 3140 0
276 20250318 143600 43783885 3140 3140 3140 3140 126
277 20250318 143500 43388245 3140 3140 3140 3140 0
278 20250318 143400 43388245 3140 3140 3140 3140 0
279 20250318 143300 43388245 3140 3140 3140 3140 0
280 20250318 143200 43388245 3140 3140 3140 3140 0
281 20250318 143100 43388245 3140 3140 3140 3140 0
282 20250318 143000 43388245 3140 3140 3140 3140 0
283 20250318 142900 43388245 3140 3140 3140 3140 0
284 20250318 142800 43388245 3140 3140 3140 3140 1
285 20250318 142700 43385105 3140 3140 3140 3140 0
286 20250318 142600 43385105 3140 3140 3140 3140 0
287 20250318 142500 43385105 3140 3140 3140 3140 0
288 20250318 142400 43385105 3140 3140 3140 3140 0
289 20250318 142300 43385105 3140 3140 3140 3140 0
290 20250318 142200 43385105 3140 3140 3140 3140 0
291 20250318 142100 43385105 3140 3140 3140 3140 0
292 20250318 142000 43385105 3140 3140 3140 3140 0
293 20250318 141900 43385105 3140 3140 3140 3140 0
294 20250318 141800 43385105 3140 3140 3140 3140 0
295 20250318 141700 43385105 3140 3140 3140 3140 0
296 20250318 141600 43385105 3140 3140 3140 3140 0
297 20250318 141500 43385105 3140 3140 3140 3140 0
298 20250318 141400 43385105 3140 3140 3140 3140 0
299 20250318 141300 43385105 3140 3140 3140 3140 0
300 20250318 141200 43385105 3140 3140 3140 3140 0
301 20250318 141100 43385105 3140 3140 3140 3140 0
302 20250318 141000 43385105 3140 3140 3140 3140 0
303 20250318 140900 43385105 3140 3140 3140 3140 0
304 20250318 140800 43385105 3140 3140 3140 3140 0
305 20250318 140700 43385105 3140 3140 3140 3140 0
306 20250318 140600 43385105 3140 3140 3140 3140 0
307 20250318 140500 43385105 3140 3140 3140 3140 0
308 20250318 140400 43385105 3140 3140 3140 3140 0
309 20250318 140300 43385105 3140 3140 3140 3140 0
310 20250318 140200 43385105 3140 3140 3140 3140 0
311 20250318 140100 43385105 3140 3140 3140 3140 3
312 20250318 140000 43375685 3140 3140 3140 3140 0
313 20250318 135900 43375685 3140 3140 3140 3140 0
314 20250318 135800 43375685 3140 3140 3140 3140 0
315 20250318 135700 43375685 3140 3140 3140 3140 0
316 20250318 135600 43375685 3140 3150 3150 3140 1911
317 20250318 135500 37356085 3155 3155 3155 3155 1
318 20250318 135400 37352930 3155 3155 3155 3155 0
319 20250318 135300 37352930 3155 3155 3155 3155 0
320 20250318 135200 37352930 3155 3155 3155 3155 0
321 20250318 135100 37352930 3155 3155 3155 3155 0
322 20250318 135000 37352930 3155 3155 3155 3155 0
323 20250318 134900 37352930 3155 3155 3155 3155 0
324 20250318 134800 37352930 3155 3155 3155 3155 0
325 20250318 134700 37352930 3155 3155 3155 3155 0
326 20250318 134600 37352930 3155 3155 3155 3155 0
327 20250318 134500 37352930 3155 3155 3155 3155 0
328 20250318 134400 37352930 3155 3155 3155 3155 1
329 20250318 134300 37349775 3150 3140 3150 3140 617
330 20250318 134200 35411225 3140 3140 3140 3140 1
331 20250318 134100 35408085 3125 3125 3125 3125 0
332 20250318 134000 35408085 3125 3125 3125 3125 0
333 20250318 133900 35408085 3125 3125 3125 3125 0
334 20250318 133800 35408085 3125 3125 3125 3125 0
335 20250318 133700 35408085 3125 3125 3125 3125 0
336 20250318 133600 35408085 3125 3125 3125 3125 0
337 20250318 133500 35408085 3125 3125 3125 3125 0
338 20250318 133400 35408085 3125 3125 3125 3125 0
339 20250318 133300 35408085 3125 3125 3125 3125 0
340 20250318 133200 35408085 3125 3125 3125 3125 0
341 20250318 133100 35408085 3125 3125 3125 3125 0
342 20250318 133000 35408085 3125 3125 3125 3125 0
343 20250318 132900 35408085 3125 3125 3125 3125 0
344 20250318 132800 35408085 3125 3125 3125 3125 0
345 20250318 132700 35408085 3125 3125 3125 3125 0
346 20250318 132600 35408085 3125 3125 3125 3125 0
347 20250318 132500 35408085 3125 3125 3125 3125 0
348 20250318 132400 35408085 3125 3125 3125 3125 0
349 20250318 132300 35408085 3125 3125 3125 3125 0
350 20250318 132200 35408085 3125 3125 3125 3125 0
351 20250318 132100 35408085 3125 3125 3125 3125 0
352 20250318 132000 35408085 3125 3125 3125 3125 0
353 20250318 131900 35408085 3125 3125 3125 3125 0
354 20250318 131800 35408085 3125 3125 3125 3125 0
355 20250318 131700 35408085 3125 3125 3125 3125 0
356 20250318 131600 35408085 3125 3125 3125 3125 1
357 20250318 131500 35404960 3120 3120 3120 3120 0
358 20250318 131400 35404960 3120 3120 3120 3120 0
359 20250318 131300 35404960 3120 3120 3120 3120 0
360 20250318 131200 35404960 3120 3120 3120 3120 0
361 20250318 131100 35404960 3120 3120 3120 3120 0
362 20250318 131000 35404960 3120 3120 3120 3120 0
363 20250318 130900 35404960 3120 3120 3120 3120 0
364 20250318 130800 35404960 3120 3120 3120 3120 0
365 20250318 130700 35404960 3120 3120 3120 3120 0
366 20250318 130600 35404960 3120 3120 3120 3120 0
367 20250318 130500 35404960 3120 3120 3120 3120 0
368 20250318 130400 35404960 3120 3120 3120 3120 0
369 20250318 130300 35404960 3120 3120 3120 3120 0
370 20250318 130200 35404960 3120 3120 3120 3120 0
371 20250318 130100 35404960 3120 3120 3120 3120 0
372 20250318 130000 35404960 3120 3120 3120 3120 0
373 20250318 125900 35404960 3120 3120 3120 3120 0
374 20250318 125800 35404960 3120 3120 3120 3120 0
375 20250318 125700 35404960 3120 3120 3120 3120 0
376 20250318 125600 35404960 3120 3120 3120 3120 0
377 20250318 125500 35404960 3120 3120 3120 3120 0
378 20250318 125400 35404960 3120 3120 3120 3120 0
379 20250318 125300 35404960 3120 3120 3120 3120 0
380 20250318 125200 35404960 3120 3120 3120 3120 0
381 20250318 125100 35404960 3120 3120 3120 3120 0
382 20250318 125000 35404960 3120 3130 3130 3120 367
383 20250318 124900 34257170 3135 3135 3135 3135 134
384 20250318 124800 33837080 3140 3140 3140 3140 0
385 20250318 124700 33837080 3140 3140 3140 3140 100
386 20250318 124600 33523080 3140 3140 3140 3140 1
387 20250318 124500 33519940 3140 3140 3140 3140 0
388 20250318 124400 33519940 3140 3140 3140 3140 0
389 20250318 124300 33519940 3140 3140 3140 3140 1
390 20250318 124200 33516800 3140 3140 3140 3140 0
391 20250318 124100 33516800 3140 3140 3140 3140 0
392 20250318 124000 33516800 3140 3140 3140 3140 0
393 20250318 123900 33516800 3140 3140 3140 3140 3
394 20250318 123800 33507380 3140 3140 3140 3140 0
395 20250318 123700 33507380 3140 3140 3140 3140 0
396 20250318 123600 33507380 3140 3140 3140 3140 0
397 20250318 123500 33507380 3140 3140 3140 3140 0
398 20250318 123400 33507380 3140 3140 3140 3140 0
399 20250318 123300 33507380 3140 3140 3140 3140 0
400 20250318 123200 33507380 3140 3140 3140 3140 0
401 20250318 123100 33507380 3140 3140 3140 3140 0
402 20250318 123000 33507380 3140 3140 3140 3140 0
403 20250318 122900 33507380 3140 3140 3140 3140 0
404 20250318 122800 33507380 3140 3140 3140 3140 0
405 20250318 122700 33507380 3140 3140 3140 3140 0
406 20250318 122600 33507380 3140 3140 3140 3140 0
407 20250318 122500 33507380 3140 3140 3140 3140 0
408 20250318 122400 33507380 3140 3140 3140 3140 0
409 20250318 122300 33507380 3140 3140 3140 3140 0
410 20250318 122200 33507380 3140 3140 3140 3140 0
411 20250318 122100 33507380 3140 3140 3140 3140 0
412 20250318 122000 33507380 3140 3140 3140 3140 0
413 20250318 121900 33507380 3140 3140 3140 3140 0
414 20250318 121800 33507380 3140 3140 3140 3140 0
415 20250318 121700 33507380 3140 3140 3140 3140 3
416 20250318 121600 33497960 3140 3140 3140 3140 0
417 20250318 121500 33497960 3140 3140 3140 3140 0
418 20250318 121400 33497960 3140 3140 3140 3140 0
419 20250318 121300 33497960 3140 3140 3140 3140 0
420 20250318 121200 33497960 3140 3140 3140 3140 0
421 20250318 121100 33497960 3140 3140 3140 3140 0
422 20250318 121000 33497960 3140 3140 3140 3140 0
423 20250318 120900 33497960 3140 3140 3140 3140 0
424 20250318 120800 33497960 3140 3140 3140 3140 0
425 20250318 120700 33497960 3140 3140 3140 3140 0
426 20250318 120600 33497960 3140 3140 3140 3140 5
427 20250318 120500 33482260 3140 3140 3140 3140 0
428 20250318 120400 33482260 3140 3140 3140 3140 0
429 20250318 120300 33482260 3140 3140 3140 3140 0
430 20250318 120200 33482260 3140 3140 3140 3140 0
431 20250318 120100 33482260 3140 3140 3140 3140 0
432 20250318 120000 33482260 3140 3140 3140 3140 0
433 20250318 115900 33482260 3140 3140 3140 3140 0
434 20250318 115800 33482260 3140 3140 3140 3140 0
435 20250318 115700 33482260 3140 3140 3140 3140 0
436 20250318 115600 33482260 3140 3140 3140 3140 0
437 20250318 115500 33482260 3140 3135 3140 3135 2
438 20250318 115400 33475985 3150 3145 3150 3145 138
439 20250318 115300 33041970 3135 3135 3135 3135 0
440 20250318 115200 33041970 3135 3135 3135 3135 138
441 20250318 115100 32609340 3125 3125 3125 3125 0
442 20250318 115000 32609340 3125 3125 3125 3125 0
443 20250318 114900 32609340 3125 3125 3125 3125 0
444 20250318 114800 32609340 3125 3125 3125 3125 0
445 20250318 114700 32609340 3125 3125 3125 3125 0
446 20250318 114600 32609340 3125 3125 3125 3125 0
447 20250318 114500 32609340 3125 3125 3125 3125 0
448 20250318 114400 32609340 3125 3125 3125 3125 0
449 20250318 114300 32609340 3125 3125 3125 3125 0
450 20250318 114200 32609340 3125 3125 3125 3125 0
451 20250318 114100 32609340 3125 3125 3125 3125 0
452 20250318 114000 32609340 3125 3125 3125 3125 0
453 20250318 113900 32609340 3125 3120 3125 3120 1002
454 20250318 113800 29478095 3120 3120 3120 3120 227
455 20250318 113700 28769855 3115 3120 3120 3115 836
456 20250318 113600 26165675 3125 3125 3125 3125 0
457 20250318 113500 26165675 3125 3125 3125 3125 5
458 20250318 113400 26150050 3125 3125 3125 3125 333
459 20250318 113300 25109425 3135 3135 3135 3125 336
460 20250318 113200 24059395 3100 3115 3115 3100 1907
461 20250318 113100 18142145 3135 3135 3135 3135 0
462 20250318 113000 18142145 3135 3135 3135 3135 0
463 20250318 112900 18142145 3135 3125 3135 3125 3
464 20250318 112800 18132750 3115 3115 3115 3115 173
465 20250318 112700 17593855 3145 3125 3145 3115 513
466 20250318 112600 15993465 3125 3135 3135 3125 500
467 20250318 112500 14430645 3140 3140 3140 3140 0
468 20250318 112400 14430645 3140 3140 3140 3140 5
469 20250318 112300 14414945 3150 3150 3150 3130 2619
470 20250318 112200 6197340 3150 3150 3150 3150 1
471 20250318 112100 6194190 3155 3155 3155 3155 5
472 20250318 112000 6178415 3155 3155 3155 3155 0
473 20250318 111900 6178415 3155 3155 3155 3155 44
474 20250318 111800 6039595 3160 3160 3160 3160 0
475 20250318 111700 6039595 3160 3160 3160 3160 0
476 20250318 111600 6039595 3160 3160 3160 3160 1
477 20250318 111500 6036435 3160 3160 3160 3160 0
478 20250318 111400 6036435 3160 3160 3160 3160 0
479 20250318 111300 6036435 3160 3160 3160 3160 1
480 20250318 111200 6033275 3160 3160 3160 3160 0
481 20250318 111100 6033275 3160 3160 3160 3160 0
482 20250318 111000 6033275 3160 3160 3160 3160 0
483 20250318 110900 6033275 3160 3160 3160 3160 0
484 20250318 110800 6033275 3160 3160 3160 3160 0
485 20250318 110700 6033275 3160 3160 3160 3160 0
486 20250318 110600 6033275 3160 3160 3160 3160 0
487 20250318 110500 6033275 3160 3160 3160 3160 261
488 20250318 110400 5208515 3160 3160 3160 3160 0
489 20250318 110300 5208515 3160 3160 3160 3160 0
490 20250318 110200 5208515 3160 3160 3160 3160 0
491 20250318 110100 5208515 3160 3160 3160 3160 0
492 20250318 110000 5208515 3160 3160 3160 3160 0
493 20250318 105900 5208515 3160 3160 3160 3160 0
494 20250318 105800 5208515 3160 3160 3160 3160 0
495 20250318 105700 5208515 3160 3160 3160 3160 1
496 20250318 105600 5205355 3160 3160 3160 3160 0
497 20250318 105500 5205355 3160 3160 3160 3160 1
498 20250318 105400 5202195 3160 3160 3160 3160 0
499 20250318 105300 5202195 3160 3160 3160 3160 0
500 20250318 105200 5202195 3160 3160 3160 3160 0
501 20250318 105100 5202195 3160 3160 3160 3160 0
502 20250318 105000 5202195 3160 3160 3160 3160 0
503 20250318 104900 5202195 3160 3160 3160 3160 0
504 20250318 104800 5202195 3160 3160 3160 3160 0
505 20250318 104700 5202195 3160 3160 3160 3160 0
506 20250318 104600 5202195 3160 3160 3160 3160 0
507 20250318 104500 5202195 3160 3160 3160 3160 0
508 20250318 104400 5202195 3160 3160 3160 3160 0
509 20250318 104300 5202195 3160 3160 3160 3160 0
510 20250318 104200 5202195 3160 3160 3160 3160 0
511 20250318 104100 5202195 3160 3160 3160 3160 0
512 20250318 104000 5202195 3160 3160 3160 3160 0
513 20250318 103900 5202195 3160 3160 3160 3160 0
514 20250318 103800 5202195 3160 3160 3160 3160 0
515 20250318 103700 5202195 3160 3160 3160 3160 0
516 20250318 103600 5202195 3160 3160 3160 3160 0
517 20250318 103500 5202195 3160 3160 3160 3160 0
518 20250318 103400 5202195 3160 3160 3160 3160 0
519 20250318 103300 5202195 3160 3160 3160 3160 0
520 20250318 103200 5202195 3160 3160 3160 3160 0
521 20250318 103100 5202195 3160 3160 3160 3160 0
522 20250318 103000 5202195 3160 3160 3160 3160 0
523 20250318 102900 5202195 3160 3160 3160 3160 0
524 20250318 102800 5202195 3160 3155 3160 3155 3
525 20250318 102700 5192725 3150 3150 3150 3150 4
526 20250318 102600 5180125 3160 3160 3160 3160 0
527 20250318 102500 5180125 3160 3160 3160 3160 0
528 20250318 102400 5180125 3160 3160 3160 3160 0
529 20250318 102300 5180125 3160 3160 3160 3160 0
530 20250318 102200 5180125 3160 3160 3160 3160 1
531 20250318 102100 5176965 3160 3160 3160 3160 150
532 20250318 102000 4702965 3160 3160 3160 3160 0
533 20250318 101900 4702965 3160 3160 3160 3160 0
534 20250318 101800 4702965 3160 3160 3160 3160 0
535 20250318 101700 4702965 3160 3160 3160 3160 0
536 20250318 101600 4702965 3160 3160 3160 3160 0
537 20250318 101500 4702965 3160 3160 3160 3160 0
538 20250318 101400 4702965 3160 3160 3160 3160 0
539 20250318 101300 4702965 3160 3160 3160 3160 0
540 20250318 101200 4702965 3160 3160 3160 3160 4
541 20250318 101100 4690325 3155 3155 3155 3155 0
542 20250318 101000 4690325 3155 3155 3155 3155 0
543 20250318 100900 4690325 3155 3155 3155 3155 0
544 20250318 100800 4690325 3155 3155 3155 3155 0
545 20250318 100700 4690325 3155 3155 3155 3155 0
546 20250318 100600 4690325 3155 3155 3160 3150 16
547 20250318 100500 4639905 3150 3150 3150 3150 0
548 20250318 100400 4639905 3150 3150 3150 3150 1
549 20250318 100300 4636755 3160 3160 3160 3160 0
550 20250318 100200 4636755 3160 3160 3160 3160 0
551 20250318 100100 4636755 3160 3160 3160 3160 0
552 20250318 100000 4636755 3160 3160 3160 3160 0
553 20250318 095900 4636755 3160 3160 3160 3160 0
554 20250318 095800 4636755 3160 3160 3160 3150 805
555 20250318 095700 2098235 3170 3170 3170 3170 0
556 20250318 095600 2098235 3170 3170 3170 3170 0
557 20250318 095500 2098235 3170 3170 3170 3170 0
558 20250318 095400 2098235 3170 3170 3170 3170 0
559 20250318 095300 2098235 3170 3170 3170 3170 0
560 20250318 095200 2098235 3170 3170 3170 3170 0
561 20250318 095100 2098235 3170 3170 3170 3170 0
562 20250318 095000 2098235 3170 3170 3170 3170 0
563 20250318 094900 2098235 3170 3170 3170 3170 0
564 20250318 094800 2098235 3170 3170 3170 3170 0
565 20250318 094700 2098235 3170 3170 3170 3170 0
566 20250318 094600 2098235 3170 3170 3170 3170 0
567 20250318 094500 2098235 3170 3170 3170 3170 0
568 20250318 094400 2098235 3170 3175 3175 3170 17
569 20250318 094300 2044335 3175 3175 3175 3175 5
570 20250318 094200 2028460 3170 3170 3170 3170 158
571 20250318 094100 1527600 3165 3165 3165 3165 0
572 20250318 094000 1527600 3165 3165 3165 3165 0
573 20250318 093900 1527600 3165 3165 3165 3165 188
574 20250318 093800 932580 3165 3165 3165 3165 0
575 20250318 093700 932580 3165 3165 3165 3165 0
576 20250318 093600 932580 3165 3165 3165 3165 0
577 20250318 093500 932580 3165 3165 3165 3165 0
578 20250318 093400 932580 3165 3165 3165 3165 0
579 20250318 093300 932580 3165 3165 3165 3165 0
580 20250318 093200 932580 3165 3165 3165 3165 1
581 20250318 093100 929415 3170 3170 3170 3170 0
582 20250318 093000 929415 3170 3170 3170 3170 12
583 20250318 092900 891375 3180 3180 3180 3180 0
584 20250318 092800 891375 3180 3180 3180 3180 0
585 20250318 092700 891375 3180 3180 3180 3180 0
586 20250318 092600 891375 3180 3180 3180 3180 0
587 20250318 092500 891375 3180 3180 3180 3180 0
588 20250318 092400 891375 3180 3180 3180 3180 0
589 20250318 092300 891375 3180 3180 3180 3180 0
590 20250318 092200 891375 3180 3180 3180 3180 0
591 20250318 092100 891375 3180 3180 3180 3180 2
592 20250318 092000 885015 3180 3180 3180 3180 0
593 20250318 091900 885015 3180 3180 3180 3180 0
594 20250318 091800 885015 3180 3180 3180 3180 0
595 20250318 091700 885015 3180 3180 3180 3180 0
596 20250318 091600 885015 3180 3180 3180 3180 0
597 20250318 091500 885015 3180 3180 3180 3180 0
598 20250318 091400 885015 3180 3180 3180 3180 0
599 20250318 091300 885015 3180 3180 3180 3180 0
600 20250318 091200 885015 3180 3180 3180 3180 0
601 20250318 091100 885015 3180 3180 3180 3180 0
602 20250318 091000 885015 3180 3180 3180 3180 0
603 20250318 090900 885015 3180 3180 3180 3180 1
604 20250318 090800 881835 3165 3165 3165 3165 0
605 20250318 090700 881835 3165 3165 3165 3165 0
606 20250318 090600 881835 3165 3165 3165 3165 0
607 20250318 090500 881835 3165 3180 3180 3165 20
608 20250318 090400 818505 3180 3180 3180 3180 21
609 20250318 090300 751725 3185 3185 3185 3185 0
610 20250318 090200 751725 3185 3165 3185 3165 46
611 20250318 090100 606100 3190 3190 3190 3190 0
612 20250318 090000 606100 3190 3190 3190 3190 190

1
024120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11500000,0,36225000000,0.00
20250313,0,11500000,0,35880000000,0.00
20250312,0,11500000,0,36052500000,0.00
20250311,0,11500000,0,36052500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11500000 0 36225000000 0.00
3 20250313 0 11500000 0 35880000000 0.00
4 20250312 0 11500000 0 36052500000 0.00
5 20250311 0 11500000 0 36052500000 0.00