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

616
029960/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191400,2218383795,8850,8850,8850,8850,253
20250318,191300,2218383795,8850,8850,8850,8850,0
20250318,191200,2218383795,8850,8850,8850,8850,0
20250318,191100,2218383795,8850,8850,8850,8850,0
20250318,191000,2218383795,8850,8850,8850,8850,0
20250318,190900,2218383795,8850,8850,8850,8850,0
20250318,190800,2218383795,8850,8850,8850,8850,0
20250318,190700,2218383795,8850,8850,8850,8850,0
20250318,190600,2218383795,8850,8850,8850,8850,0
20250318,190500,2218383795,8850,8850,8850,8850,0
20250318,190400,2218383795,8850,8850,8850,8850,0
20250318,190300,2218383795,8850,8850,8850,8850,0
20250318,190200,2218383795,8850,8850,8850,8850,0
20250318,190100,2218383795,8850,8850,8850,8850,0
20250318,190000,2218383795,8850,8850,8850,8850,0
20250318,185900,2218383795,8850,8850,8850,8850,0
20250318,185800,2218383795,8850,8850,8850,8850,0
20250318,185700,2218383795,8850,8850,8850,8850,0
20250318,185600,2218383795,8850,8850,8850,8850,0
20250318,185500,2218383795,8850,8850,8850,8850,0
20250318,185400,2218383795,8850,8850,8850,8850,0
20250318,185300,2218383795,8850,8850,8850,8850,0
20250318,185200,2218383795,8850,8850,8850,8850,0
20250318,185100,2218383795,8850,8850,8850,8850,0
20250318,185000,2218383795,8850,8850,8850,8850,0
20250318,184900,2218383795,8850,8850,8850,8850,0
20250318,184800,2218383795,8850,8850,8850,8850,0
20250318,184700,2218383795,8850,8850,8850,8850,0
20250318,184600,2218383795,8850,8850,8850,8850,0
20250318,184500,2218383795,8850,8850,8850,8850,0
20250318,184400,2218383795,8850,8850,8850,8850,253
20250318,184300,2218383795,8850,8850,8850,8850,0
20250318,184200,2218383795,8850,8850,8850,8850,0
20250318,184100,2218383795,8850,8850,8850,8850,0
20250318,184000,2218383795,8850,8850,8850,8850,0
20250318,183900,2218383795,8850,8850,8850,8850,0
20250318,183800,2218383795,8850,8850,8850,8850,0
20250318,183700,2218383795,8850,8850,8850,8850,0
20250318,183600,2218383795,8850,8850,8850,8850,0
20250318,183500,2218383795,8850,8850,8850,8850,0
20250318,183400,2218383795,8850,8850,8850,8850,0
20250318,183300,2218383795,8850,8850,8850,8850,0
20250318,183200,2218383795,8850,8850,8850,8850,0
20250318,183100,2218383795,8850,8850,8850,8850,0
20250318,183000,2218383795,8850,8850,8850,8850,0
20250318,182900,2218383795,8850,8850,8850,8850,0
20250318,182800,2218383795,8850,8850,8850,8850,0
20250318,182700,2218383795,8850,8850,8850,8850,0
20250318,182600,2218383795,8850,8850,8850,8850,0
20250318,182500,2218383795,8850,8850,8850,8850,0
20250318,182400,2218383795,8850,8850,8850,8850,0
20250318,182300,2218383795,8850,8850,8850,8850,0
20250318,182200,2218383795,8850,8850,8850,8850,0
20250318,182100,2218383795,8850,8850,8850,8850,0
20250318,182000,2218383795,8850,8850,8850,8850,0
20250318,181900,2218383795,8850,8850,8850,8850,0
20250318,181800,2218383795,8850,8850,8850,8850,0
20250318,181700,2218383795,8850,8850,8850,8850,0
20250318,181600,2218383795,8850,8850,8850,8850,0
20250318,181500,2218383795,8850,8850,8850,8850,0
20250318,181400,2218383795,8850,8850,8850,8850,253
20250318,181300,2218383795,8850,8850,8850,8850,0
20250318,181200,2218383795,8850,8850,8850,8850,0
20250318,181100,2218383795,8850,8850,8850,8850,0
20250318,181000,2218383795,8850,8850,8850,8850,0
20250318,180900,2218383795,8850,8850,8850,8850,0
20250318,180800,2218383795,8850,8850,8850,8850,0
20250318,180700,2218383795,8850,8850,8850,8850,0
20250318,180600,2218383795,8850,8850,8850,8850,0
20250318,180500,2218383795,8850,8850,8850,8850,0
20250318,180400,2218383795,8850,8850,8850,8850,0
20250318,180300,2218383795,8850,8850,8850,8850,0
20250318,180200,2218383795,8850,8850,8850,8850,0
20250318,180100,2218383795,8850,8850,8850,8850,0
20250318,180000,2218383795,8850,8850,8850,8850,0
20250318,175900,2218383795,8850,8850,8850,8850,0
20250318,175800,2218383795,8850,8850,8850,8850,0
20250318,175700,2218383795,8850,8850,8850,8850,0
20250318,175600,2218383795,8850,8850,8850,8850,0
20250318,175500,2218383795,8850,8850,8850,8850,0
20250318,175400,2218383795,8850,8850,8850,8850,0
20250318,175300,2218383795,8850,8850,8850,8850,0
20250318,175200,2218383795,8850,8850,8850,8850,0
20250318,175100,2218383795,8850,8850,8850,8850,0
20250318,175000,2218383795,8850,8850,8850,8850,0
20250318,174900,2218383795,8850,8850,8850,8850,0
20250318,174800,2218383795,8850,8850,8850,8850,0
20250318,174700,2218383795,8850,8850,8850,8850,0
20250318,174600,2218383795,8850,8850,8850,8850,0
20250318,174500,2218383795,8850,8850,8850,8850,0
20250318,174400,2218383795,8850,8850,8850,8850,253
20250318,174300,2218383795,8850,8850,8850,8850,0
20250318,174200,2218383795,8850,8850,8850,8850,0
20250318,174100,2218383795,8850,8850,8850,8850,0
20250318,174000,2218383795,8850,8850,8850,8850,0
20250318,173900,2218383795,8850,8850,8850,8850,0
20250318,173800,2218383795,8850,8850,8850,8850,0
20250318,173700,2218383795,8850,8850,8850,8850,0
20250318,173600,2218383795,8850,8850,8850,8850,0
20250318,173500,2218383795,8850,8850,8850,8850,0
20250318,173400,2218383795,8850,8850,8850,8850,0
20250318,173300,2218383795,8850,8850,8850,8850,0
20250318,173200,2218383795,8850,8850,8850,8850,0
20250318,173100,2218383795,8850,8850,8850,8850,0
20250318,173000,2218383795,8850,8850,8850,8850,0
20250318,172900,2218383795,8850,8850,8850,8850,0
20250318,172800,2218383795,8850,8850,8850,8850,0
20250318,172700,2218383795,8850,8850,8850,8850,0
20250318,172600,2218383795,8850,8850,8850,8850,0
20250318,172500,2218383795,8850,8850,8850,8850,0
20250318,172400,2218383795,8850,8850,8850,8850,0
20250318,172300,2218383795,8850,8850,8850,8850,0
20250318,172200,2218383795,8850,8850,8850,8850,0
20250318,172100,2218383795,8850,8850,8850,8850,0
20250318,172000,2218383795,8850,8850,8850,8850,0
20250318,171900,2218383795,8850,8850,8850,8850,0
20250318,171800,2218383795,8850,8850,8850,8850,0
20250318,171700,2218383795,8850,8850,8850,8850,0
20250318,171600,2218383795,8850,8850,8850,8850,0
20250318,171500,2218383795,8850,8850,8850,8850,0
20250318,171400,2218383795,8850,8850,8850,8850,253
20250318,171300,2218383795,8850,8850,8850,8850,0
20250318,171200,2218383795,8850,8850,8850,8850,0
20250318,171100,2218383795,8850,8850,8850,8850,0
20250318,171000,2218383795,8850,8850,8850,8850,0
20250318,170900,2218383795,8850,8850,8850,8850,0
20250318,170800,2218383795,8850,8850,8850,8850,0
20250318,170700,2218383795,8850,8850,8850,8850,0
20250318,170600,2218383795,8850,8850,8850,8850,0
20250318,170500,2218383795,8850,8850,8850,8850,0
20250318,170400,2218383795,8850,8850,8850,8850,0
20250318,170300,2218383795,8850,8850,8850,8850,0
20250318,170200,2218383795,8850,8850,8850,8850,0
20250318,170100,2218383795,8850,8850,8850,8850,0
20250318,170000,2218383795,8850,8850,8850,8850,0
20250318,165900,2218383795,8850,8850,8850,8850,0
20250318,165800,2218383795,8850,8850,8850,8850,0
20250318,165700,2218383795,8850,8850,8850,8850,0
20250318,165600,2218383795,8850,8850,8850,8850,0
20250318,165500,2218383795,8850,8850,8850,8850,0
20250318,165400,2218383795,8850,8850,8850,8850,0
20250318,165300,2218383795,8850,8850,8850,8850,0
20250318,165200,2218383795,8850,8850,8850,8850,0
20250318,165100,2218383795,8850,8850,8850,8850,0
20250318,165000,2218383795,8850,8850,8850,8850,0
20250318,164900,2218383795,8850,8850,8850,8850,0
20250318,164800,2218383795,8850,8850,8850,8850,0
20250318,164700,2218383795,8850,8850,8850,8850,0
20250318,164600,2218383795,8850,8850,8850,8850,0
20250318,164500,2218383795,8850,8850,8850,8850,0
20250318,164400,2218383795,8850,8850,8850,8850,253
20250318,164300,2218383795,8850,8850,8850,8850,0
20250318,164200,2218383795,8850,8850,8850,8850,0
20250318,164100,2218383795,8850,8850,8850,8850,0
20250318,164000,2218383795,8850,8850,8850,8850,0
20250318,163900,2218383795,8850,8850,8850,8850,0
20250318,163800,2218383795,8850,8850,8850,8850,0
20250318,163700,2218383795,8850,8850,8850,8850,0
20250318,163600,2218383795,8850,8850,8850,8850,0
20250318,163500,2218383795,8850,8850,8850,8850,0
20250318,163400,2218383795,8850,8850,8850,8850,0
20250318,163300,2218383795,8850,8850,8850,8850,0
20250318,163200,2218383795,8850,8850,8850,8850,0
20250318,163100,2218383795,8850,8850,8850,8850,0
20250318,163000,2218383795,8850,8850,8850,8850,0
20250318,162900,2218383795,8850,8850,8850,8850,0
20250318,162800,2218383795,8850,8850,8850,8850,0
20250318,162700,2218383795,8850,8850,8850,8850,0
20250318,162600,2218383795,8850,8850,8850,8850,0
20250318,162500,2218383795,8850,8850,8850,8850,0
20250318,162400,2218383795,8850,8850,8850,8850,0
20250318,162300,2218383795,8850,8850,8850,8850,0
20250318,162200,2218383795,8850,8850,8850,8850,0
20250318,162100,2218383795,8850,8850,8850,8850,0
20250318,162000,2218383795,8850,8850,8850,8850,0
20250318,161900,2218383795,8850,8850,8850,8850,0
20250318,161800,2218383795,8850,8850,8850,8850,0
20250318,161700,2218383795,8850,8850,8850,8850,0
20250318,161600,2218383795,8850,8850,8850,8850,0
20250318,161500,2218383795,8850,8850,8850,8850,0
20250318,161400,2218383795,8850,8850,8850,8850,253
20250318,161300,2218383795,8850,8850,8850,8850,0
20250318,161200,2218383795,8850,8850,8850,8850,0
20250318,161100,2218383795,8850,8850,8850,8850,0
20250318,161000,2218383795,8850,8850,8850,8850,0
20250318,160900,2218383795,8850,8850,8850,8850,0
20250318,160800,2218383795,8850,8850,8850,8850,0
20250318,160700,2218383795,8850,8850,8850,8850,0
20250318,160600,2218383795,8850,8850,8850,8850,0
20250318,160500,2218383795,8850,8850,8850,8850,0
20250318,160400,2218383795,8850,8850,8850,8850,0
20250318,160300,2218383795,8850,8850,8850,8850,0
20250318,160200,2218383795,8850,8850,8850,8850,0
20250318,160100,2218383795,8850,8850,8850,8850,0
20250318,160000,2218383795,8850,8850,8850,8850,0
20250318,155900,2218383795,8850,8850,8850,8850,0
20250318,155800,2218383795,8850,8850,8850,8850,0
20250318,155700,2218383795,8850,8850,8850,8850,0
20250318,155600,2218383795,8850,8850,8850,8850,0
20250318,155500,2218383795,8850,8850,8850,8850,0
20250318,155400,2218383795,8850,8850,8850,8850,0
20250318,155300,2218383795,8850,8850,8850,8850,0
20250318,155200,2218383795,8850,8850,8850,8850,0
20250318,155100,2218383795,8850,8850,8850,8850,0
20250318,155000,2218383795,8850,8850,8850,8850,0
20250318,154900,2218383795,8850,8850,8850,8850,0
20250318,154800,2218383795,8850,8850,8850,8850,0
20250318,154700,2218383795,8850,8850,8850,8850,0
20250318,154600,2218383795,8850,8850,8850,8850,0
20250318,154500,2218383795,8850,8850,8850,8850,0
20250318,154400,2218383795,8850,8850,8850,8850,253
20250318,154300,2218383795,8850,8850,8850,8850,0
20250318,154200,2218383795,8850,8850,8850,8850,0
20250318,154100,2218383795,8850,8850,8850,8850,0
20250318,154000,2218383795,8850,8850,8850,8850,0
20250318,153900,2218383795,8850,8850,8850,8850,0
20250318,153800,2218383795,8850,8850,8850,8850,0
20250318,153700,2218383795,8850,8850,8850,8850,0
20250318,153600,2218383795,8850,8850,8850,8850,0
20250318,153500,2218383795,8850,8850,8850,8850,0
20250318,153400,2218383795,8850,8850,8850,8850,0
20250318,153300,2218383795,8850,8850,8850,8850,0
20250318,153200,2218383795,8850,8850,8850,8850,0
20250318,153100,2218383795,8850,8850,8850,8850,0
20250318,153000,2218383795,8850,8850,8850,8850,253
20250318,152900,2216144745,8850,8850,8850,8850,0
20250318,152800,2216144745,8850,8850,8850,8850,0
20250318,152700,2216144745,8850,8850,8850,8850,0
20250318,152600,2216144745,8850,8850,8850,8850,0
20250318,152500,2216144745,8850,8850,8850,8850,0
20250318,152400,2216144745,8850,8850,8850,8850,0
20250318,152300,2216144745,8850,8850,8850,8850,0
20250318,152200,2216144745,8850,8850,8850,8850,0
20250318,152100,2216144745,8850,8850,8850,8850,0
20250318,152000,2216144745,8850,8850,8850,8850,0
20250318,151900,2216144745,8850,8850,8850,8850,20
20250318,151800,2215967745,8850,8850,8850,8850,10
20250318,151700,2215879245,8860,8860,8860,8860,2591
20250318,151600,2192922985,8860,8870,8870,8860,11
20250318,151500,2192825515,8870,8870,8870,8870,0
20250318,151400,2192825515,8870,8870,8870,8870,113
20250318,151300,2191823205,8870,8870,8870,8870,2
20250318,151200,2191805465,8870,8870,8870,8870,0
20250318,151100,2191805465,8870,8870,8870,8870,0
20250318,151000,2191805465,8870,8870,8870,8870,1000
20250318,150900,2182935465,8850,8850,8850,8850,0
20250318,150800,2182935465,8850,8850,8850,8850,0
20250318,150700,2182935465,8850,8850,8850,8850,22000
20250318,150600,1988235465,8860,8860,8860,8860,0
20250318,150500,1988235465,8860,8860,8860,8860,270
20250318,150400,1985843265,8860,8870,8870,8860,7008
20250318,150300,1923729665,8880,8870,8880,8870,70
20250318,150200,1923108075,8880,8870,8880,8870,118
20250318,150100,1922060245,8880,8880,8880,8880,154
20250318,150000,1920692725,8880,8880,8880,8870,162
20250318,145900,1919255425,8890,8890,8890,8890,0
20250318,145800,1919255425,8890,8890,8890,8890,0
20250318,145700,1919255425,8890,8890,8890,8890,0
20250318,145600,1919255425,8890,8890,8890,8890,0
20250318,145500,1919255425,8890,8890,8890,8890,0
20250318,145400,1919255425,8890,8890,8890,8890,0
20250318,145300,1919255425,8890,8890,8890,8890,1
20250318,145200,1919246535,8870,8870,8870,8870,0
20250318,145100,1919246535,8870,8870,8870,8870,0
20250318,145000,1919246535,8870,8870,8870,8870,0
20250318,144900,1919246535,8870,8870,8870,8870,0
20250318,144800,1919246535,8870,8870,8870,8870,0
20250318,144700,1919246535,8870,8860,8870,8860,125
20250318,144600,1918138355,8890,8880,8890,8880,9585
20250318,144500,1833023535,8880,8880,8880,8880,0
20250318,144400,1833023535,8880,8870,8880,8870,1000
20250318,144300,1824146535,8880,8880,8880,8880,0
20250318,144200,1824146535,8880,8880,8880,8880,0
20250318,144100,1824146535,8880,8880,8880,8880,0
20250318,144000,1824146535,8880,8880,8880,8880,29
20250318,143900,1823889015,8860,8860,8860,8860,0
20250318,143800,1823889015,8860,8860,8860,8860,0
20250318,143700,1823889015,8860,8860,8860,8860,0
20250318,143600,1823889015,8860,8860,8860,8860,0
20250318,143500,1823889015,8860,8860,8860,8860,0
20250318,143400,1823889015,8860,8860,8860,8860,0
20250318,143300,1823889015,8860,8870,8870,8860,274
20250318,143200,1821460645,8880,8880,8880,8880,0
20250318,143100,1821460645,8880,8880,8880,8880,0
20250318,143000,1821460645,8880,8880,8890,8880,2435
20250318,142900,1799837835,8880,8880,8880,8880,4615
20250318,142800,1758856635,8880,8880,8880,8880,0
20250318,142700,1758856635,8880,8880,8880,8880,101
20250318,142600,1757959755,8880,8880,8880,8880,210
20250318,142500,1756094955,8880,8880,8880,8880,0
20250318,142400,1756094955,8880,8880,8880,8880,400
20250318,142300,1752542955,8880,8880,8880,8880,2829
20250318,142200,1727421435,8890,8880,8890,8880,2
20250318,142100,1727403665,8880,8880,8880,8880,0
20250318,142000,1727403665,8880,8880,8880,8880,240
20250318,141900,1725272465,8880,8880,8880,8880,0
20250318,141800,1725272465,8880,8880,8880,8880,0
20250318,141700,1725272465,8880,8880,8880,8880,0
20250318,141600,1725272465,8880,8880,8880,8880,0
20250318,141500,1725272465,8880,8880,8880,8880,600
20250318,141400,1719944465,8880,8880,8880,8880,2
20250318,141300,1719926705,8880,8880,8880,8880,1
20250318,141200,1719917825,8880,8880,8880,8880,500
20250318,141100,1715477825,8890,8890,8890,8890,0
20250318,141000,1715477825,8890,8890,8890,8890,0
20250318,140900,1715477825,8890,8890,8890,8890,0
20250318,140800,1715477825,8890,8890,8890,8890,0
20250318,140700,1715477825,8890,8880,8890,8880,553
20250318,140600,1710566655,8880,8880,8880,8880,0
20250318,140500,1710566655,8880,8880,8880,8880,0
20250318,140400,1710566655,8880,8880,8880,8880,0
20250318,140300,1710566655,8880,8880,8880,8880,0
20250318,140200,1710566655,8880,8880,8880,8880,0
20250318,140100,1710566655,8880,8880,8880,8880,0
20250318,140000,1710566655,8880,8880,8880,8880,1
20250318,135900,1710557775,8880,8880,8880,8880,0
20250318,135800,1710557775,8880,8880,8880,8880,6
20250318,135700,1710504495,8880,8880,8880,8880,100
20250318,135600,1709616495,8880,8880,8880,8880,112
20250318,135500,1708621935,8890,8890,8890,8890,1
20250318,135400,1708613045,8890,8890,8890,8890,0
20250318,135300,1708613045,8890,8890,8890,8890,0
20250318,135200,1708613045,8890,8890,8890,8890,5
20250318,135100,1708568595,8880,8880,8880,8880,1
20250318,135000,1708559715,8880,8880,8880,8880,0
20250318,134900,1708559715,8880,8880,8880,8880,62
20250318,134800,1708009155,8880,8880,8880,8880,0
20250318,134700,1708009155,8880,8880,8880,8880,3
20250318,134600,1707982515,8880,8880,8880,8880,3630
20250318,134500,1675748115,8880,8880,8880,8880,6940
20250318,134400,1614120915,8880,8880,8880,8880,20
20250318,134300,1613943315,8880,8880,8880,8880,0
20250318,134200,1613943315,8880,8880,8880,8880,475
20250318,134100,1609725315,8880,8880,8880,8880,0
20250318,134000,1609725315,8880,8880,8880,8880,50
20250318,133900,1609281315,8890,8890,8890,8890,0
20250318,133800,1609281315,8890,8890,8890,8890,0
20250318,133700,1609281315,8890,8890,8890,8890,0
20250318,133600,1609281315,8890,8890,8890,8890,0
20250318,133500,1609281315,8890,8880,8890,8880,348
20250318,133400,1606190595,8880,8880,8880,8880,0
20250318,133300,1606190595,8880,8880,8880,8880,0
20250318,133200,1606190595,8880,8880,8880,8880,0
20250318,133100,1606190595,8880,8880,8880,8880,0
20250318,133000,1606190595,8880,8880,8880,8880,0
20250318,132900,1606190595,8880,8880,8880,8880,92
20250318,132800,1605373635,8890,8890,8890,8890,15
20250318,132700,1605240285,8890,8890,8890,8890,53
20250318,132600,1604769115,8880,8880,8880,8880,8775
20250318,132500,1526847115,8880,8880,8880,8880,0
20250318,132400,1526847115,8880,8880,8880,8880,0
20250318,132300,1526847115,8880,8890,8890,8880,2236
20250318,132200,1506991425,8880,8860,8880,8860,20265
20250318,132100,1327108815,8860,8860,8860,8860,0
20250318,132000,1327108815,8860,8860,8860,8860,0
20250318,131900,1327108815,8860,8860,8860,8860,0
20250318,131800,1327108815,8860,8860,8860,8860,0
20250318,131700,1327108815,8860,8860,8860,8860,0
20250318,131600,1327108815,8860,8850,8860,8850,2866
20250318,131500,1301716065,8850,8850,8850,8850,38
20250318,131400,1301379765,8860,8860,8860,8860,0
20250318,131300,1301379765,8860,8860,8860,8860,0
20250318,131200,1301379765,8860,8860,8860,8860,0
20250318,131100,1301379765,8860,8860,8860,8860,0
20250318,131000,1301379765,8860,8860,8860,8860,0
20250318,130900,1301379765,8860,8860,8860,8860,0
20250318,130800,1301379765,8860,8850,8860,8850,253
20250318,130700,1299140185,8850,8850,8850,8850,0
20250318,130600,1299140185,8850,8850,8850,8850,0
20250318,130500,1299140185,8850,8850,8850,8850,0
20250318,130400,1299140185,8850,8850,8850,8850,0
20250318,130300,1299140185,8850,8850,8850,8850,2
20250318,130200,1299122485,8850,8850,8850,8850,1
20250318,130100,1299113635,8850,8850,8850,8850,2
20250318,130000,1299095935,8850,8850,8850,8850,4
20250318,125900,1299060535,8850,8850,8850,8850,0
20250318,125800,1299060535,8850,8850,8850,8850,0
20250318,125700,1299060535,8850,8850,8850,8850,0
20250318,125600,1299060535,8850,8850,8850,8850,0
20250318,125500,1299060535,8850,8850,8850,8850,100
20250318,125400,1298175535,8850,8850,8850,8850,451
20250318,125300,1294184185,8860,8860,8860,8860,1
20250318,125200,1294175325,8860,8860,8860,8860,0
20250318,125100,1294175325,8860,8860,8860,8860,0
20250318,125000,1294175325,8860,8860,8860,8860,0
20250318,124900,1294175325,8860,8860,8860,8860,150
20250318,124800,1292846325,8860,8860,8860,8860,0
20250318,124700,1292846325,8860,8860,8860,8860,0
20250318,124600,1292846325,8860,8860,8860,8860,0
20250318,124500,1292846325,8860,8860,8860,8860,0
20250318,124400,1292846325,8860,8860,8860,8860,200
20250318,124300,1291074325,8860,8860,8860,8860,670
20250318,124200,1285138125,8860,8860,8860,8860,0
20250318,124100,1285138125,8860,8860,8860,8860,0
20250318,124000,1285138125,8860,8860,8860,8860,0
20250318,123900,1285138125,8860,8860,8860,8860,0
20250318,123800,1285138125,8860,8860,8860,8860,0
20250318,123700,1285138125,8860,8860,8860,8860,0
20250318,123600,1285138125,8860,8860,8860,8860,0
20250318,123500,1285138125,8860,8860,8860,8860,300
20250318,123400,1282480125,8860,8860,8860,8860,0
20250318,123300,1282480125,8860,8860,8860,8860,0
20250318,123200,1282480125,8860,8860,8860,8860,4171
20250318,123100,1245525065,8850,8850,8850,8850,100
20250318,123000,1244640065,8850,8850,8850,8850,0
20250318,122900,1244640065,8850,8850,8850,8850,0
20250318,122800,1244640065,8850,8850,8850,8850,100
20250318,122700,1243755065,8860,8860,8860,8860,356
20250318,122600,1240600905,8850,8850,8850,8850,1
20250318,122500,1240592055,8870,8870,8870,8870,0
20250318,122400,1240592055,8870,8870,8870,8870,0
20250318,122300,1240592055,8870,8870,8870,8870,0
20250318,122200,1240592055,8870,8870,8870,8870,0
20250318,122100,1240592055,8870,8870,8870,8870,0
20250318,122000,1240592055,8870,8870,8870,8870,0
20250318,121900,1240592055,8870,8870,8870,8870,0
20250318,121800,1240592055,8870,8870,8870,8870,0
20250318,121700,1240592055,8870,8860,8870,8860,507
20250318,121600,1236100025,8850,8850,8850,8850,5
20250318,121500,1236055775,8860,8860,8860,8860,0
20250318,121400,1236055775,8860,8860,8860,8860,0
20250318,121300,1236055775,8860,8860,8860,8860,0
20250318,121200,1236055775,8860,8860,8860,8860,0
20250318,121100,1236055775,8860,8860,8860,8860,0
20250318,121000,1236055775,8860,8860,8860,8860,0
20250318,120900,1236055775,8860,8860,8860,8860,0
20250318,120800,1236055775,8860,8860,8860,8860,0
20250318,120700,1236055775,8860,8860,8860,8860,0
20250318,120600,1236055775,8860,8860,8860,8860,0
20250318,120500,1236055775,8860,8860,8860,8860,0
20250318,120400,1236055775,8860,8860,8860,8860,0
20250318,120300,1236055775,8860,8855,8860,8855,4543
20250318,120200,1195809805,8850,8850,8850,8850,0
20250318,120100,1195809805,8850,8850,8850,8850,320
20250318,120000,1192977805,8850,8850,8850,8850,108
20250318,115900,1192022005,8855,8855,8855,8855,0
20250318,115800,1192022005,8855,8855,8855,8855,0
20250318,115700,1192022005,8855,8855,8855,8855,0
20250318,115600,1192022005,8855,8855,8855,8855,0
20250318,115500,1192022005,8855,8855,8855,8855,1
20250318,115400,1192013150,8850,8850,8850,8850,0
20250318,115300,1192013150,8850,8850,8850,8850,182
20250318,115200,1190402450,8850,8850,8850,8850,1191
20250318,115100,1179862100,8850,8850,8850,8850,0
20250318,115000,1179862100,8850,8850,8850,8850,0
20250318,114900,1179862100,8850,8850,8850,8850,0
20250318,114800,1179862100,8850,8850,8850,8850,0
20250318,114700,1179862100,8850,8850,8850,8850,0
20250318,114600,1179862100,8850,8850,8850,8850,0
20250318,114500,1179862100,8850,8850,8850,8850,0
20250318,114400,1179862100,8850,8850,8850,8850,0
20250318,114300,1179862100,8850,8850,8850,8850,0
20250318,114200,1179862100,8850,8850,8850,8850,0
20250318,114100,1179862100,8850,8850,8850,8850,0
20250318,114000,1179862100,8850,8850,8850,8850,0
20250318,113900,1179862100,8850,8850,8850,8850,0
20250318,113800,1179862100,8850,8850,8850,8850,0
20250318,113700,1179862100,8850,8850,8850,8850,20
20250318,113600,1179685100,8850,8855,8855,8850,145
20250318,113500,1178401800,8850,8850,8850,8850,0
20250318,113400,1178401800,8850,8850,8850,8850,0
20250318,113300,1178401800,8850,8850,8850,8850,0
20250318,113200,1178401800,8850,8850,8850,8850,360
20250318,113100,1175215800,8850,8850,8850,8850,0
20250318,113000,1175215800,8850,8850,8850,8850,200
20250318,112900,1173445800,8850,8850,8850,8850,0
20250318,112800,1173445800,8850,8850,8850,8850,0
20250318,112700,1173445800,8850,8850,8850,8850,1
20250318,112600,1173436950,8855,8855,8855,8855,0
20250318,112500,1173436950,8855,8855,8855,8855,0
20250318,112400,1173436950,8855,8855,8855,8855,0
20250318,112300,1173436950,8855,8855,8855,8855,0
20250318,112200,1173436950,8855,8855,8855,8855,0
20250318,112100,1173436950,8855,8855,8855,8855,0
20250318,112000,1173436950,8855,8855,8855,8855,0
20250318,111900,1173436950,8855,8855,8855,8855,0
20250318,111800,1173436950,8855,8855,8855,8855,0
20250318,111700,1173436950,8855,8855,8855,8855,0
20250318,111600,1173436950,8855,8855,8855,8855,1
20250318,111500,1173428095,8850,8850,8850,8850,4
20250318,111400,1173392695,8855,8850,8855,8850,2
20250318,111300,1173374990,8850,8850,8850,8850,0
20250318,111200,1173374990,8850,8850,8850,8850,0
20250318,111100,1173374990,8850,8850,8850,8850,0
20250318,111000,1173374990,8850,8850,8850,8850,2
20250318,110900,1173357290,8850,8850,8850,8850,2600
20250318,110800,1150347290,8860,8860,8860,8860,0
20250318,110700,1150347290,8860,8860,8860,8860,650
20250318,110600,1144588290,8860,8860,8860,8860,0
20250318,110500,1144588290,8860,8860,8860,8860,394
20250318,110400,1141097450,8860,8860,8860,8860,132
20250318,110300,1139927930,8860,8860,8860,8860,0
20250318,110200,1139927930,8860,8860,8860,8860,0
20250318,110100,1139927930,8860,8860,8860,8860,0
20250318,110000,1139927930,8860,8860,8860,8860,0
20250318,105900,1139927930,8860,8860,8860,8860,0
20250318,105800,1139927930,8860,8860,8860,8860,2001
20250318,105700,1122199070,8860,8860,8860,8860,0
20250318,105600,1122199070,8860,8860,8860,8860,0
20250318,105500,1122199070,8860,8870,8870,8860,178
20250318,105400,1120621980,8860,8860,8860,8860,0
20250318,105300,1120621980,8860,8860,8860,8860,0
20250318,105200,1120621980,8860,8860,8860,8860,0
20250318,105100,1120621980,8860,8860,8860,8860,0
20250318,105000,1120621980,8860,8860,8860,8860,125
20250318,104900,1119514480,8870,8870,8870,8870,0
20250318,104800,1119514480,8870,8870,8870,8870,0
20250318,104700,1119514480,8870,8870,8870,8870,548
20250318,104600,1114653720,8870,8870,8870,8870,0
20250318,104500,1114653720,8870,8870,8870,8870,231
20250318,104400,1112604750,8870,8870,8870,8870,583
20250318,104300,1107433540,8870,8870,8870,8870,0
20250318,104200,1107433540,8870,8870,8870,8870,1
20250318,104100,1107424670,8880,8880,8880,8880,0
20250318,104000,1107424670,8880,8880,8880,8880,0
20250318,103900,1107424670,8880,8880,8880,8880,0
20250318,103800,1107424670,8880,8880,8880,8880,0
20250318,103700,1107424670,8880,8880,8880,8880,0
20250318,103600,1107424670,8880,8880,8880,8880,0
20250318,103500,1107424670,8880,8880,8880,8880,0
20250318,103400,1107424670,8880,8880,8880,8880,0
20250318,103300,1107424670,8880,8880,8880,8880,0
20250318,103200,1107424670,8880,8880,8880,8880,3
20250318,103100,1107398030,8880,8870,8880,8870,6480
20250318,103000,1049920230,8860,8860,8860,8860,140
20250318,102900,1048679830,8860,8860,8860,8860,0
20250318,102800,1048679830,8860,8860,8860,8860,366
20250318,102700,1045437070,8860,8860,8860,8860,1315
20250318,102600,1033786170,8860,8860,8860,8860,0
20250318,102500,1033786170,8860,8850,8860,8850,6600
20250318,102400,975345510,8840,8840,8840,8840,0
20250318,102300,975345510,8840,8840,8840,8840,0
20250318,102200,975345510,8840,8840,8840,8840,1989
20250318,102100,957762750,8830,8850,8860,8760,75529
20250318,102000,292041630,8860,8860,8860,8860,2
20250318,101900,292023910,8850,8850,8850,8850,50
20250318,101800,291581410,8850,8850,8850,8850,50
20250318,101700,291138910,8850,8850,8850,8850,0
20250318,101600,291138910,8850,8850,8850,8850,17
20250318,101500,290988460,8860,8860,8860,8860,2116
20250318,101400,272240700,8860,8865,8865,8860,450
20250318,101300,268253695,8860,8860,8860,8860,0
20250318,101200,268253695,8860,8860,8860,8860,75
20250318,101100,267589195,8860,8860,8860,8860,35
20250318,101000,267279095,8860,8860,8860,8860,888
20250318,100900,259411415,8860,8860,8860,8860,220
20250318,100800,257462215,8860,8860,8860,8860,101
20250318,100700,256567355,8860,8870,8870,8860,633
20250318,100600,250956140,8870,8870,8870,8870,0
20250318,100500,250956140,8870,8870,8870,8870,0
20250318,100400,250956140,8870,8870,8870,8870,0
20250318,100300,250956140,8870,8870,8870,8870,0
20250318,100200,250956140,8870,8870,8870,8870,0
20250318,100100,250956140,8870,8870,8870,8870,0
20250318,100000,250956140,8870,8870,8870,8870,102
20250318,095900,250051400,8870,8870,8870,8870,30
20250318,095800,249785300,8870,8870,8870,8870,0
20250318,095700,249785300,8870,8870,8870,8870,53
20250318,095600,249315190,8870,8850,8870,8850,4404
20250318,095500,210267450,8850,8850,8850,8850,0
20250318,095400,210267450,8850,8850,8850,8850,0
20250318,095300,210267450,8850,8850,8850,8850,0
20250318,095200,210267450,8850,8850,8850,8850,3
20250318,095100,210240900,8870,8860,8870,8860,119
20250318,095000,209185570,8860,8830,8860,8820,7209
20250318,094900,145505970,8860,8850,8860,8830,5248
20250318,094800,99149740,8860,8860,8860,8860,0
20250318,094700,99149740,8860,8860,8860,8860,0
20250318,094600,99149740,8860,8850,8860,8850,300
20250318,094500,96491790,8860,8860,8860,8860,100
20250318,094400,95605790,8860,8860,8860,8840,1898
20250318,094300,78818590,8880,8870,8880,8870,10
20250318,094200,78729860,8860,8860,8860,8860,200
20250318,094100,76957860,8860,8840,8860,8840,56
20250318,094000,76461720,8840,8810,8840,8810,8678
20250318,093900,0,8720,8720,8720,8720,0
20250318,093800,0,8720,8720,8720,8720,0
20250318,093700,0,8720,8720,8720,8720,0
20250318,093600,0,8720,8720,8720,8720,0
20250318,093500,0,8720,8720,8720,8720,0
20250318,093400,0,8720,8720,8720,8720,0
20250318,093300,0,8720,8720,8720,8720,0
20250318,093200,0,8720,8720,8720,8720,0
20250318,093100,0,8720,8720,8720,8720,0
20250318,093000,0,8720,8720,8720,8720,0
20250318,092900,0,8720,8720,8720,8720,0
20250318,092800,0,8720,8720,8720,8720,0
20250318,092700,0,8720,8720,8720,8720,0
20250318,092600,0,8720,8720,8720,8720,0
20250318,092500,0,8720,8720,8720,8720,0
20250318,092400,0,8720,8720,8720,8720,0
20250318,092300,0,8720,8720,8720,8720,0
20250318,092200,0,8720,8720,8720,8720,0
20250318,092100,0,8720,8720,8720,8720,0
20250318,092000,0,8720,8720,8720,8720,0
20250318,091900,0,8720,8720,8720,8720,0
20250318,091800,0,8720,8720,8720,8720,0
20250318,091700,0,8720,8720,8720,8720,0
20250318,091600,0,8720,8720,8720,8720,0
20250318,091500,0,8720,8720,8720,8720,0
20250318,091400,0,8720,8720,8720,8720,0
20250318,091300,0,8720,8720,8720,8720,0
20250318,091200,0,8720,8720,8720,8720,0
20250318,091100,0,8720,8720,8720,8720,0
20250318,091000,0,8720,8720,8720,8720,0
20250318,090900,0,8720,8720,8720,8720,0
20250318,090800,0,8720,8720,8720,8720,0
20250318,090700,0,8720,8720,8720,8720,0
20250318,090600,0,8720,8720,8720,8720,0
20250318,090500,0,8720,8720,8720,8720,0
20250318,090400,0,8720,8720,8720,8720,0
20250318,090300,0,8720,8720,8720,8720,0
20250318,090200,0,8720,8720,8720,8720,0
20250318,090100,0,8720,8720,8720,8720,0
20250318,090000,0,8720,8720,8720,8720,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191400 2218383795 8850 8850 8850 8850 253
3 20250318 191300 2218383795 8850 8850 8850 8850 0
4 20250318 191200 2218383795 8850 8850 8850 8850 0
5 20250318 191100 2218383795 8850 8850 8850 8850 0
6 20250318 191000 2218383795 8850 8850 8850 8850 0
7 20250318 190900 2218383795 8850 8850 8850 8850 0
8 20250318 190800 2218383795 8850 8850 8850 8850 0
9 20250318 190700 2218383795 8850 8850 8850 8850 0
10 20250318 190600 2218383795 8850 8850 8850 8850 0
11 20250318 190500 2218383795 8850 8850 8850 8850 0
12 20250318 190400 2218383795 8850 8850 8850 8850 0
13 20250318 190300 2218383795 8850 8850 8850 8850 0
14 20250318 190200 2218383795 8850 8850 8850 8850 0
15 20250318 190100 2218383795 8850 8850 8850 8850 0
16 20250318 190000 2218383795 8850 8850 8850 8850 0
17 20250318 185900 2218383795 8850 8850 8850 8850 0
18 20250318 185800 2218383795 8850 8850 8850 8850 0
19 20250318 185700 2218383795 8850 8850 8850 8850 0
20 20250318 185600 2218383795 8850 8850 8850 8850 0
21 20250318 185500 2218383795 8850 8850 8850 8850 0
22 20250318 185400 2218383795 8850 8850 8850 8850 0
23 20250318 185300 2218383795 8850 8850 8850 8850 0
24 20250318 185200 2218383795 8850 8850 8850 8850 0
25 20250318 185100 2218383795 8850 8850 8850 8850 0
26 20250318 185000 2218383795 8850 8850 8850 8850 0
27 20250318 184900 2218383795 8850 8850 8850 8850 0
28 20250318 184800 2218383795 8850 8850 8850 8850 0
29 20250318 184700 2218383795 8850 8850 8850 8850 0
30 20250318 184600 2218383795 8850 8850 8850 8850 0
31 20250318 184500 2218383795 8850 8850 8850 8850 0
32 20250318 184400 2218383795 8850 8850 8850 8850 253
33 20250318 184300 2218383795 8850 8850 8850 8850 0
34 20250318 184200 2218383795 8850 8850 8850 8850 0
35 20250318 184100 2218383795 8850 8850 8850 8850 0
36 20250318 184000 2218383795 8850 8850 8850 8850 0
37 20250318 183900 2218383795 8850 8850 8850 8850 0
38 20250318 183800 2218383795 8850 8850 8850 8850 0
39 20250318 183700 2218383795 8850 8850 8850 8850 0
40 20250318 183600 2218383795 8850 8850 8850 8850 0
41 20250318 183500 2218383795 8850 8850 8850 8850 0
42 20250318 183400 2218383795 8850 8850 8850 8850 0
43 20250318 183300 2218383795 8850 8850 8850 8850 0
44 20250318 183200 2218383795 8850 8850 8850 8850 0
45 20250318 183100 2218383795 8850 8850 8850 8850 0
46 20250318 183000 2218383795 8850 8850 8850 8850 0
47 20250318 182900 2218383795 8850 8850 8850 8850 0
48 20250318 182800 2218383795 8850 8850 8850 8850 0
49 20250318 182700 2218383795 8850 8850 8850 8850 0
50 20250318 182600 2218383795 8850 8850 8850 8850 0
51 20250318 182500 2218383795 8850 8850 8850 8850 0
52 20250318 182400 2218383795 8850 8850 8850 8850 0
53 20250318 182300 2218383795 8850 8850 8850 8850 0
54 20250318 182200 2218383795 8850 8850 8850 8850 0
55 20250318 182100 2218383795 8850 8850 8850 8850 0
56 20250318 182000 2218383795 8850 8850 8850 8850 0
57 20250318 181900 2218383795 8850 8850 8850 8850 0
58 20250318 181800 2218383795 8850 8850 8850 8850 0
59 20250318 181700 2218383795 8850 8850 8850 8850 0
60 20250318 181600 2218383795 8850 8850 8850 8850 0
61 20250318 181500 2218383795 8850 8850 8850 8850 0
62 20250318 181400 2218383795 8850 8850 8850 8850 253
63 20250318 181300 2218383795 8850 8850 8850 8850 0
64 20250318 181200 2218383795 8850 8850 8850 8850 0
65 20250318 181100 2218383795 8850 8850 8850 8850 0
66 20250318 181000 2218383795 8850 8850 8850 8850 0
67 20250318 180900 2218383795 8850 8850 8850 8850 0
68 20250318 180800 2218383795 8850 8850 8850 8850 0
69 20250318 180700 2218383795 8850 8850 8850 8850 0
70 20250318 180600 2218383795 8850 8850 8850 8850 0
71 20250318 180500 2218383795 8850 8850 8850 8850 0
72 20250318 180400 2218383795 8850 8850 8850 8850 0
73 20250318 180300 2218383795 8850 8850 8850 8850 0
74 20250318 180200 2218383795 8850 8850 8850 8850 0
75 20250318 180100 2218383795 8850 8850 8850 8850 0
76 20250318 180000 2218383795 8850 8850 8850 8850 0
77 20250318 175900 2218383795 8850 8850 8850 8850 0
78 20250318 175800 2218383795 8850 8850 8850 8850 0
79 20250318 175700 2218383795 8850 8850 8850 8850 0
80 20250318 175600 2218383795 8850 8850 8850 8850 0
81 20250318 175500 2218383795 8850 8850 8850 8850 0
82 20250318 175400 2218383795 8850 8850 8850 8850 0
83 20250318 175300 2218383795 8850 8850 8850 8850 0
84 20250318 175200 2218383795 8850 8850 8850 8850 0
85 20250318 175100 2218383795 8850 8850 8850 8850 0
86 20250318 175000 2218383795 8850 8850 8850 8850 0
87 20250318 174900 2218383795 8850 8850 8850 8850 0
88 20250318 174800 2218383795 8850 8850 8850 8850 0
89 20250318 174700 2218383795 8850 8850 8850 8850 0
90 20250318 174600 2218383795 8850 8850 8850 8850 0
91 20250318 174500 2218383795 8850 8850 8850 8850 0
92 20250318 174400 2218383795 8850 8850 8850 8850 253
93 20250318 174300 2218383795 8850 8850 8850 8850 0
94 20250318 174200 2218383795 8850 8850 8850 8850 0
95 20250318 174100 2218383795 8850 8850 8850 8850 0
96 20250318 174000 2218383795 8850 8850 8850 8850 0
97 20250318 173900 2218383795 8850 8850 8850 8850 0
98 20250318 173800 2218383795 8850 8850 8850 8850 0
99 20250318 173700 2218383795 8850 8850 8850 8850 0
100 20250318 173600 2218383795 8850 8850 8850 8850 0
101 20250318 173500 2218383795 8850 8850 8850 8850 0
102 20250318 173400 2218383795 8850 8850 8850 8850 0
103 20250318 173300 2218383795 8850 8850 8850 8850 0
104 20250318 173200 2218383795 8850 8850 8850 8850 0
105 20250318 173100 2218383795 8850 8850 8850 8850 0
106 20250318 173000 2218383795 8850 8850 8850 8850 0
107 20250318 172900 2218383795 8850 8850 8850 8850 0
108 20250318 172800 2218383795 8850 8850 8850 8850 0
109 20250318 172700 2218383795 8850 8850 8850 8850 0
110 20250318 172600 2218383795 8850 8850 8850 8850 0
111 20250318 172500 2218383795 8850 8850 8850 8850 0
112 20250318 172400 2218383795 8850 8850 8850 8850 0
113 20250318 172300 2218383795 8850 8850 8850 8850 0
114 20250318 172200 2218383795 8850 8850 8850 8850 0
115 20250318 172100 2218383795 8850 8850 8850 8850 0
116 20250318 172000 2218383795 8850 8850 8850 8850 0
117 20250318 171900 2218383795 8850 8850 8850 8850 0
118 20250318 171800 2218383795 8850 8850 8850 8850 0
119 20250318 171700 2218383795 8850 8850 8850 8850 0
120 20250318 171600 2218383795 8850 8850 8850 8850 0
121 20250318 171500 2218383795 8850 8850 8850 8850 0
122 20250318 171400 2218383795 8850 8850 8850 8850 253
123 20250318 171300 2218383795 8850 8850 8850 8850 0
124 20250318 171200 2218383795 8850 8850 8850 8850 0
125 20250318 171100 2218383795 8850 8850 8850 8850 0
126 20250318 171000 2218383795 8850 8850 8850 8850 0
127 20250318 170900 2218383795 8850 8850 8850 8850 0
128 20250318 170800 2218383795 8850 8850 8850 8850 0
129 20250318 170700 2218383795 8850 8850 8850 8850 0
130 20250318 170600 2218383795 8850 8850 8850 8850 0
131 20250318 170500 2218383795 8850 8850 8850 8850 0
132 20250318 170400 2218383795 8850 8850 8850 8850 0
133 20250318 170300 2218383795 8850 8850 8850 8850 0
134 20250318 170200 2218383795 8850 8850 8850 8850 0
135 20250318 170100 2218383795 8850 8850 8850 8850 0
136 20250318 170000 2218383795 8850 8850 8850 8850 0
137 20250318 165900 2218383795 8850 8850 8850 8850 0
138 20250318 165800 2218383795 8850 8850 8850 8850 0
139 20250318 165700 2218383795 8850 8850 8850 8850 0
140 20250318 165600 2218383795 8850 8850 8850 8850 0
141 20250318 165500 2218383795 8850 8850 8850 8850 0
142 20250318 165400 2218383795 8850 8850 8850 8850 0
143 20250318 165300 2218383795 8850 8850 8850 8850 0
144 20250318 165200 2218383795 8850 8850 8850 8850 0
145 20250318 165100 2218383795 8850 8850 8850 8850 0
146 20250318 165000 2218383795 8850 8850 8850 8850 0
147 20250318 164900 2218383795 8850 8850 8850 8850 0
148 20250318 164800 2218383795 8850 8850 8850 8850 0
149 20250318 164700 2218383795 8850 8850 8850 8850 0
150 20250318 164600 2218383795 8850 8850 8850 8850 0
151 20250318 164500 2218383795 8850 8850 8850 8850 0
152 20250318 164400 2218383795 8850 8850 8850 8850 253
153 20250318 164300 2218383795 8850 8850 8850 8850 0
154 20250318 164200 2218383795 8850 8850 8850 8850 0
155 20250318 164100 2218383795 8850 8850 8850 8850 0
156 20250318 164000 2218383795 8850 8850 8850 8850 0
157 20250318 163900 2218383795 8850 8850 8850 8850 0
158 20250318 163800 2218383795 8850 8850 8850 8850 0
159 20250318 163700 2218383795 8850 8850 8850 8850 0
160 20250318 163600 2218383795 8850 8850 8850 8850 0
161 20250318 163500 2218383795 8850 8850 8850 8850 0
162 20250318 163400 2218383795 8850 8850 8850 8850 0
163 20250318 163300 2218383795 8850 8850 8850 8850 0
164 20250318 163200 2218383795 8850 8850 8850 8850 0
165 20250318 163100 2218383795 8850 8850 8850 8850 0
166 20250318 163000 2218383795 8850 8850 8850 8850 0
167 20250318 162900 2218383795 8850 8850 8850 8850 0
168 20250318 162800 2218383795 8850 8850 8850 8850 0
169 20250318 162700 2218383795 8850 8850 8850 8850 0
170 20250318 162600 2218383795 8850 8850 8850 8850 0
171 20250318 162500 2218383795 8850 8850 8850 8850 0
172 20250318 162400 2218383795 8850 8850 8850 8850 0
173 20250318 162300 2218383795 8850 8850 8850 8850 0
174 20250318 162200 2218383795 8850 8850 8850 8850 0
175 20250318 162100 2218383795 8850 8850 8850 8850 0
176 20250318 162000 2218383795 8850 8850 8850 8850 0
177 20250318 161900 2218383795 8850 8850 8850 8850 0
178 20250318 161800 2218383795 8850 8850 8850 8850 0
179 20250318 161700 2218383795 8850 8850 8850 8850 0
180 20250318 161600 2218383795 8850 8850 8850 8850 0
181 20250318 161500 2218383795 8850 8850 8850 8850 0
182 20250318 161400 2218383795 8850 8850 8850 8850 253
183 20250318 161300 2218383795 8850 8850 8850 8850 0
184 20250318 161200 2218383795 8850 8850 8850 8850 0
185 20250318 161100 2218383795 8850 8850 8850 8850 0
186 20250318 161000 2218383795 8850 8850 8850 8850 0
187 20250318 160900 2218383795 8850 8850 8850 8850 0
188 20250318 160800 2218383795 8850 8850 8850 8850 0
189 20250318 160700 2218383795 8850 8850 8850 8850 0
190 20250318 160600 2218383795 8850 8850 8850 8850 0
191 20250318 160500 2218383795 8850 8850 8850 8850 0
192 20250318 160400 2218383795 8850 8850 8850 8850 0
193 20250318 160300 2218383795 8850 8850 8850 8850 0
194 20250318 160200 2218383795 8850 8850 8850 8850 0
195 20250318 160100 2218383795 8850 8850 8850 8850 0
196 20250318 160000 2218383795 8850 8850 8850 8850 0
197 20250318 155900 2218383795 8850 8850 8850 8850 0
198 20250318 155800 2218383795 8850 8850 8850 8850 0
199 20250318 155700 2218383795 8850 8850 8850 8850 0
200 20250318 155600 2218383795 8850 8850 8850 8850 0
201 20250318 155500 2218383795 8850 8850 8850 8850 0
202 20250318 155400 2218383795 8850 8850 8850 8850 0
203 20250318 155300 2218383795 8850 8850 8850 8850 0
204 20250318 155200 2218383795 8850 8850 8850 8850 0
205 20250318 155100 2218383795 8850 8850 8850 8850 0
206 20250318 155000 2218383795 8850 8850 8850 8850 0
207 20250318 154900 2218383795 8850 8850 8850 8850 0
208 20250318 154800 2218383795 8850 8850 8850 8850 0
209 20250318 154700 2218383795 8850 8850 8850 8850 0
210 20250318 154600 2218383795 8850 8850 8850 8850 0
211 20250318 154500 2218383795 8850 8850 8850 8850 0
212 20250318 154400 2218383795 8850 8850 8850 8850 253
213 20250318 154300 2218383795 8850 8850 8850 8850 0
214 20250318 154200 2218383795 8850 8850 8850 8850 0
215 20250318 154100 2218383795 8850 8850 8850 8850 0
216 20250318 154000 2218383795 8850 8850 8850 8850 0
217 20250318 153900 2218383795 8850 8850 8850 8850 0
218 20250318 153800 2218383795 8850 8850 8850 8850 0
219 20250318 153700 2218383795 8850 8850 8850 8850 0
220 20250318 153600 2218383795 8850 8850 8850 8850 0
221 20250318 153500 2218383795 8850 8850 8850 8850 0
222 20250318 153400 2218383795 8850 8850 8850 8850 0
223 20250318 153300 2218383795 8850 8850 8850 8850 0
224 20250318 153200 2218383795 8850 8850 8850 8850 0
225 20250318 153100 2218383795 8850 8850 8850 8850 0
226 20250318 153000 2218383795 8850 8850 8850 8850 253
227 20250318 152900 2216144745 8850 8850 8850 8850 0
228 20250318 152800 2216144745 8850 8850 8850 8850 0
229 20250318 152700 2216144745 8850 8850 8850 8850 0
230 20250318 152600 2216144745 8850 8850 8850 8850 0
231 20250318 152500 2216144745 8850 8850 8850 8850 0
232 20250318 152400 2216144745 8850 8850 8850 8850 0
233 20250318 152300 2216144745 8850 8850 8850 8850 0
234 20250318 152200 2216144745 8850 8850 8850 8850 0
235 20250318 152100 2216144745 8850 8850 8850 8850 0
236 20250318 152000 2216144745 8850 8850 8850 8850 0
237 20250318 151900 2216144745 8850 8850 8850 8850 20
238 20250318 151800 2215967745 8850 8850 8850 8850 10
239 20250318 151700 2215879245 8860 8860 8860 8860 2591
240 20250318 151600 2192922985 8860 8870 8870 8860 11
241 20250318 151500 2192825515 8870 8870 8870 8870 0
242 20250318 151400 2192825515 8870 8870 8870 8870 113
243 20250318 151300 2191823205 8870 8870 8870 8870 2
244 20250318 151200 2191805465 8870 8870 8870 8870 0
245 20250318 151100 2191805465 8870 8870 8870 8870 0
246 20250318 151000 2191805465 8870 8870 8870 8870 1000
247 20250318 150900 2182935465 8850 8850 8850 8850 0
248 20250318 150800 2182935465 8850 8850 8850 8850 0
249 20250318 150700 2182935465 8850 8850 8850 8850 22000
250 20250318 150600 1988235465 8860 8860 8860 8860 0
251 20250318 150500 1988235465 8860 8860 8860 8860 270
252 20250318 150400 1985843265 8860 8870 8870 8860 7008
253 20250318 150300 1923729665 8880 8870 8880 8870 70
254 20250318 150200 1923108075 8880 8870 8880 8870 118
255 20250318 150100 1922060245 8880 8880 8880 8880 154
256 20250318 150000 1920692725 8880 8880 8880 8870 162
257 20250318 145900 1919255425 8890 8890 8890 8890 0
258 20250318 145800 1919255425 8890 8890 8890 8890 0
259 20250318 145700 1919255425 8890 8890 8890 8890 0
260 20250318 145600 1919255425 8890 8890 8890 8890 0
261 20250318 145500 1919255425 8890 8890 8890 8890 0
262 20250318 145400 1919255425 8890 8890 8890 8890 0
263 20250318 145300 1919255425 8890 8890 8890 8890 1
264 20250318 145200 1919246535 8870 8870 8870 8870 0
265 20250318 145100 1919246535 8870 8870 8870 8870 0
266 20250318 145000 1919246535 8870 8870 8870 8870 0
267 20250318 144900 1919246535 8870 8870 8870 8870 0
268 20250318 144800 1919246535 8870 8870 8870 8870 0
269 20250318 144700 1919246535 8870 8860 8870 8860 125
270 20250318 144600 1918138355 8890 8880 8890 8880 9585
271 20250318 144500 1833023535 8880 8880 8880 8880 0
272 20250318 144400 1833023535 8880 8870 8880 8870 1000
273 20250318 144300 1824146535 8880 8880 8880 8880 0
274 20250318 144200 1824146535 8880 8880 8880 8880 0
275 20250318 144100 1824146535 8880 8880 8880 8880 0
276 20250318 144000 1824146535 8880 8880 8880 8880 29
277 20250318 143900 1823889015 8860 8860 8860 8860 0
278 20250318 143800 1823889015 8860 8860 8860 8860 0
279 20250318 143700 1823889015 8860 8860 8860 8860 0
280 20250318 143600 1823889015 8860 8860 8860 8860 0
281 20250318 143500 1823889015 8860 8860 8860 8860 0
282 20250318 143400 1823889015 8860 8860 8860 8860 0
283 20250318 143300 1823889015 8860 8870 8870 8860 274
284 20250318 143200 1821460645 8880 8880 8880 8880 0
285 20250318 143100 1821460645 8880 8880 8880 8880 0
286 20250318 143000 1821460645 8880 8880 8890 8880 2435
287 20250318 142900 1799837835 8880 8880 8880 8880 4615
288 20250318 142800 1758856635 8880 8880 8880 8880 0
289 20250318 142700 1758856635 8880 8880 8880 8880 101
290 20250318 142600 1757959755 8880 8880 8880 8880 210
291 20250318 142500 1756094955 8880 8880 8880 8880 0
292 20250318 142400 1756094955 8880 8880 8880 8880 400
293 20250318 142300 1752542955 8880 8880 8880 8880 2829
294 20250318 142200 1727421435 8890 8880 8890 8880 2
295 20250318 142100 1727403665 8880 8880 8880 8880 0
296 20250318 142000 1727403665 8880 8880 8880 8880 240
297 20250318 141900 1725272465 8880 8880 8880 8880 0
298 20250318 141800 1725272465 8880 8880 8880 8880 0
299 20250318 141700 1725272465 8880 8880 8880 8880 0
300 20250318 141600 1725272465 8880 8880 8880 8880 0
301 20250318 141500 1725272465 8880 8880 8880 8880 600
302 20250318 141400 1719944465 8880 8880 8880 8880 2
303 20250318 141300 1719926705 8880 8880 8880 8880 1
304 20250318 141200 1719917825 8880 8880 8880 8880 500
305 20250318 141100 1715477825 8890 8890 8890 8890 0
306 20250318 141000 1715477825 8890 8890 8890 8890 0
307 20250318 140900 1715477825 8890 8890 8890 8890 0
308 20250318 140800 1715477825 8890 8890 8890 8890 0
309 20250318 140700 1715477825 8890 8880 8890 8880 553
310 20250318 140600 1710566655 8880 8880 8880 8880 0
311 20250318 140500 1710566655 8880 8880 8880 8880 0
312 20250318 140400 1710566655 8880 8880 8880 8880 0
313 20250318 140300 1710566655 8880 8880 8880 8880 0
314 20250318 140200 1710566655 8880 8880 8880 8880 0
315 20250318 140100 1710566655 8880 8880 8880 8880 0
316 20250318 140000 1710566655 8880 8880 8880 8880 1
317 20250318 135900 1710557775 8880 8880 8880 8880 0
318 20250318 135800 1710557775 8880 8880 8880 8880 6
319 20250318 135700 1710504495 8880 8880 8880 8880 100
320 20250318 135600 1709616495 8880 8880 8880 8880 112
321 20250318 135500 1708621935 8890 8890 8890 8890 1
322 20250318 135400 1708613045 8890 8890 8890 8890 0
323 20250318 135300 1708613045 8890 8890 8890 8890 0
324 20250318 135200 1708613045 8890 8890 8890 8890 5
325 20250318 135100 1708568595 8880 8880 8880 8880 1
326 20250318 135000 1708559715 8880 8880 8880 8880 0
327 20250318 134900 1708559715 8880 8880 8880 8880 62
328 20250318 134800 1708009155 8880 8880 8880 8880 0
329 20250318 134700 1708009155 8880 8880 8880 8880 3
330 20250318 134600 1707982515 8880 8880 8880 8880 3630
331 20250318 134500 1675748115 8880 8880 8880 8880 6940
332 20250318 134400 1614120915 8880 8880 8880 8880 20
333 20250318 134300 1613943315 8880 8880 8880 8880 0
334 20250318 134200 1613943315 8880 8880 8880 8880 475
335 20250318 134100 1609725315 8880 8880 8880 8880 0
336 20250318 134000 1609725315 8880 8880 8880 8880 50
337 20250318 133900 1609281315 8890 8890 8890 8890 0
338 20250318 133800 1609281315 8890 8890 8890 8890 0
339 20250318 133700 1609281315 8890 8890 8890 8890 0
340 20250318 133600 1609281315 8890 8890 8890 8890 0
341 20250318 133500 1609281315 8890 8880 8890 8880 348
342 20250318 133400 1606190595 8880 8880 8880 8880 0
343 20250318 133300 1606190595 8880 8880 8880 8880 0
344 20250318 133200 1606190595 8880 8880 8880 8880 0
345 20250318 133100 1606190595 8880 8880 8880 8880 0
346 20250318 133000 1606190595 8880 8880 8880 8880 0
347 20250318 132900 1606190595 8880 8880 8880 8880 92
348 20250318 132800 1605373635 8890 8890 8890 8890 15
349 20250318 132700 1605240285 8890 8890 8890 8890 53
350 20250318 132600 1604769115 8880 8880 8880 8880 8775
351 20250318 132500 1526847115 8880 8880 8880 8880 0
352 20250318 132400 1526847115 8880 8880 8880 8880 0
353 20250318 132300 1526847115 8880 8890 8890 8880 2236
354 20250318 132200 1506991425 8880 8860 8880 8860 20265
355 20250318 132100 1327108815 8860 8860 8860 8860 0
356 20250318 132000 1327108815 8860 8860 8860 8860 0
357 20250318 131900 1327108815 8860 8860 8860 8860 0
358 20250318 131800 1327108815 8860 8860 8860 8860 0
359 20250318 131700 1327108815 8860 8860 8860 8860 0
360 20250318 131600 1327108815 8860 8850 8860 8850 2866
361 20250318 131500 1301716065 8850 8850 8850 8850 38
362 20250318 131400 1301379765 8860 8860 8860 8860 0
363 20250318 131300 1301379765 8860 8860 8860 8860 0
364 20250318 131200 1301379765 8860 8860 8860 8860 0
365 20250318 131100 1301379765 8860 8860 8860 8860 0
366 20250318 131000 1301379765 8860 8860 8860 8860 0
367 20250318 130900 1301379765 8860 8860 8860 8860 0
368 20250318 130800 1301379765 8860 8850 8860 8850 253
369 20250318 130700 1299140185 8850 8850 8850 8850 0
370 20250318 130600 1299140185 8850 8850 8850 8850 0
371 20250318 130500 1299140185 8850 8850 8850 8850 0
372 20250318 130400 1299140185 8850 8850 8850 8850 0
373 20250318 130300 1299140185 8850 8850 8850 8850 2
374 20250318 130200 1299122485 8850 8850 8850 8850 1
375 20250318 130100 1299113635 8850 8850 8850 8850 2
376 20250318 130000 1299095935 8850 8850 8850 8850 4
377 20250318 125900 1299060535 8850 8850 8850 8850 0
378 20250318 125800 1299060535 8850 8850 8850 8850 0
379 20250318 125700 1299060535 8850 8850 8850 8850 0
380 20250318 125600 1299060535 8850 8850 8850 8850 0
381 20250318 125500 1299060535 8850 8850 8850 8850 100
382 20250318 125400 1298175535 8850 8850 8850 8850 451
383 20250318 125300 1294184185 8860 8860 8860 8860 1
384 20250318 125200 1294175325 8860 8860 8860 8860 0
385 20250318 125100 1294175325 8860 8860 8860 8860 0
386 20250318 125000 1294175325 8860 8860 8860 8860 0
387 20250318 124900 1294175325 8860 8860 8860 8860 150
388 20250318 124800 1292846325 8860 8860 8860 8860 0
389 20250318 124700 1292846325 8860 8860 8860 8860 0
390 20250318 124600 1292846325 8860 8860 8860 8860 0
391 20250318 124500 1292846325 8860 8860 8860 8860 0
392 20250318 124400 1292846325 8860 8860 8860 8860 200
393 20250318 124300 1291074325 8860 8860 8860 8860 670
394 20250318 124200 1285138125 8860 8860 8860 8860 0
395 20250318 124100 1285138125 8860 8860 8860 8860 0
396 20250318 124000 1285138125 8860 8860 8860 8860 0
397 20250318 123900 1285138125 8860 8860 8860 8860 0
398 20250318 123800 1285138125 8860 8860 8860 8860 0
399 20250318 123700 1285138125 8860 8860 8860 8860 0
400 20250318 123600 1285138125 8860 8860 8860 8860 0
401 20250318 123500 1285138125 8860 8860 8860 8860 300
402 20250318 123400 1282480125 8860 8860 8860 8860 0
403 20250318 123300 1282480125 8860 8860 8860 8860 0
404 20250318 123200 1282480125 8860 8860 8860 8860 4171
405 20250318 123100 1245525065 8850 8850 8850 8850 100
406 20250318 123000 1244640065 8850 8850 8850 8850 0
407 20250318 122900 1244640065 8850 8850 8850 8850 0
408 20250318 122800 1244640065 8850 8850 8850 8850 100
409 20250318 122700 1243755065 8860 8860 8860 8860 356
410 20250318 122600 1240600905 8850 8850 8850 8850 1
411 20250318 122500 1240592055 8870 8870 8870 8870 0
412 20250318 122400 1240592055 8870 8870 8870 8870 0
413 20250318 122300 1240592055 8870 8870 8870 8870 0
414 20250318 122200 1240592055 8870 8870 8870 8870 0
415 20250318 122100 1240592055 8870 8870 8870 8870 0
416 20250318 122000 1240592055 8870 8870 8870 8870 0
417 20250318 121900 1240592055 8870 8870 8870 8870 0
418 20250318 121800 1240592055 8870 8870 8870 8870 0
419 20250318 121700 1240592055 8870 8860 8870 8860 507
420 20250318 121600 1236100025 8850 8850 8850 8850 5
421 20250318 121500 1236055775 8860 8860 8860 8860 0
422 20250318 121400 1236055775 8860 8860 8860 8860 0
423 20250318 121300 1236055775 8860 8860 8860 8860 0
424 20250318 121200 1236055775 8860 8860 8860 8860 0
425 20250318 121100 1236055775 8860 8860 8860 8860 0
426 20250318 121000 1236055775 8860 8860 8860 8860 0
427 20250318 120900 1236055775 8860 8860 8860 8860 0
428 20250318 120800 1236055775 8860 8860 8860 8860 0
429 20250318 120700 1236055775 8860 8860 8860 8860 0
430 20250318 120600 1236055775 8860 8860 8860 8860 0
431 20250318 120500 1236055775 8860 8860 8860 8860 0
432 20250318 120400 1236055775 8860 8860 8860 8860 0
433 20250318 120300 1236055775 8860 8855 8860 8855 4543
434 20250318 120200 1195809805 8850 8850 8850 8850 0
435 20250318 120100 1195809805 8850 8850 8850 8850 320
436 20250318 120000 1192977805 8850 8850 8850 8850 108
437 20250318 115900 1192022005 8855 8855 8855 8855 0
438 20250318 115800 1192022005 8855 8855 8855 8855 0
439 20250318 115700 1192022005 8855 8855 8855 8855 0
440 20250318 115600 1192022005 8855 8855 8855 8855 0
441 20250318 115500 1192022005 8855 8855 8855 8855 1
442 20250318 115400 1192013150 8850 8850 8850 8850 0
443 20250318 115300 1192013150 8850 8850 8850 8850 182
444 20250318 115200 1190402450 8850 8850 8850 8850 1191
445 20250318 115100 1179862100 8850 8850 8850 8850 0
446 20250318 115000 1179862100 8850 8850 8850 8850 0
447 20250318 114900 1179862100 8850 8850 8850 8850 0
448 20250318 114800 1179862100 8850 8850 8850 8850 0
449 20250318 114700 1179862100 8850 8850 8850 8850 0
450 20250318 114600 1179862100 8850 8850 8850 8850 0
451 20250318 114500 1179862100 8850 8850 8850 8850 0
452 20250318 114400 1179862100 8850 8850 8850 8850 0
453 20250318 114300 1179862100 8850 8850 8850 8850 0
454 20250318 114200 1179862100 8850 8850 8850 8850 0
455 20250318 114100 1179862100 8850 8850 8850 8850 0
456 20250318 114000 1179862100 8850 8850 8850 8850 0
457 20250318 113900 1179862100 8850 8850 8850 8850 0
458 20250318 113800 1179862100 8850 8850 8850 8850 0
459 20250318 113700 1179862100 8850 8850 8850 8850 20
460 20250318 113600 1179685100 8850 8855 8855 8850 145
461 20250318 113500 1178401800 8850 8850 8850 8850 0
462 20250318 113400 1178401800 8850 8850 8850 8850 0
463 20250318 113300 1178401800 8850 8850 8850 8850 0
464 20250318 113200 1178401800 8850 8850 8850 8850 360
465 20250318 113100 1175215800 8850 8850 8850 8850 0
466 20250318 113000 1175215800 8850 8850 8850 8850 200
467 20250318 112900 1173445800 8850 8850 8850 8850 0
468 20250318 112800 1173445800 8850 8850 8850 8850 0
469 20250318 112700 1173445800 8850 8850 8850 8850 1
470 20250318 112600 1173436950 8855 8855 8855 8855 0
471 20250318 112500 1173436950 8855 8855 8855 8855 0
472 20250318 112400 1173436950 8855 8855 8855 8855 0
473 20250318 112300 1173436950 8855 8855 8855 8855 0
474 20250318 112200 1173436950 8855 8855 8855 8855 0
475 20250318 112100 1173436950 8855 8855 8855 8855 0
476 20250318 112000 1173436950 8855 8855 8855 8855 0
477 20250318 111900 1173436950 8855 8855 8855 8855 0
478 20250318 111800 1173436950 8855 8855 8855 8855 0
479 20250318 111700 1173436950 8855 8855 8855 8855 0
480 20250318 111600 1173436950 8855 8855 8855 8855 1
481 20250318 111500 1173428095 8850 8850 8850 8850 4
482 20250318 111400 1173392695 8855 8850 8855 8850 2
483 20250318 111300 1173374990 8850 8850 8850 8850 0
484 20250318 111200 1173374990 8850 8850 8850 8850 0
485 20250318 111100 1173374990 8850 8850 8850 8850 0
486 20250318 111000 1173374990 8850 8850 8850 8850 2
487 20250318 110900 1173357290 8850 8850 8850 8850 2600
488 20250318 110800 1150347290 8860 8860 8860 8860 0
489 20250318 110700 1150347290 8860 8860 8860 8860 650
490 20250318 110600 1144588290 8860 8860 8860 8860 0
491 20250318 110500 1144588290 8860 8860 8860 8860 394
492 20250318 110400 1141097450 8860 8860 8860 8860 132
493 20250318 110300 1139927930 8860 8860 8860 8860 0
494 20250318 110200 1139927930 8860 8860 8860 8860 0
495 20250318 110100 1139927930 8860 8860 8860 8860 0
496 20250318 110000 1139927930 8860 8860 8860 8860 0
497 20250318 105900 1139927930 8860 8860 8860 8860 0
498 20250318 105800 1139927930 8860 8860 8860 8860 2001
499 20250318 105700 1122199070 8860 8860 8860 8860 0
500 20250318 105600 1122199070 8860 8860 8860 8860 0
501 20250318 105500 1122199070 8860 8870 8870 8860 178
502 20250318 105400 1120621980 8860 8860 8860 8860 0
503 20250318 105300 1120621980 8860 8860 8860 8860 0
504 20250318 105200 1120621980 8860 8860 8860 8860 0
505 20250318 105100 1120621980 8860 8860 8860 8860 0
506 20250318 105000 1120621980 8860 8860 8860 8860 125
507 20250318 104900 1119514480 8870 8870 8870 8870 0
508 20250318 104800 1119514480 8870 8870 8870 8870 0
509 20250318 104700 1119514480 8870 8870 8870 8870 548
510 20250318 104600 1114653720 8870 8870 8870 8870 0
511 20250318 104500 1114653720 8870 8870 8870 8870 231
512 20250318 104400 1112604750 8870 8870 8870 8870 583
513 20250318 104300 1107433540 8870 8870 8870 8870 0
514 20250318 104200 1107433540 8870 8870 8870 8870 1
515 20250318 104100 1107424670 8880 8880 8880 8880 0
516 20250318 104000 1107424670 8880 8880 8880 8880 0
517 20250318 103900 1107424670 8880 8880 8880 8880 0
518 20250318 103800 1107424670 8880 8880 8880 8880 0
519 20250318 103700 1107424670 8880 8880 8880 8880 0
520 20250318 103600 1107424670 8880 8880 8880 8880 0
521 20250318 103500 1107424670 8880 8880 8880 8880 0
522 20250318 103400 1107424670 8880 8880 8880 8880 0
523 20250318 103300 1107424670 8880 8880 8880 8880 0
524 20250318 103200 1107424670 8880 8880 8880 8880 3
525 20250318 103100 1107398030 8880 8870 8880 8870 6480
526 20250318 103000 1049920230 8860 8860 8860 8860 140
527 20250318 102900 1048679830 8860 8860 8860 8860 0
528 20250318 102800 1048679830 8860 8860 8860 8860 366
529 20250318 102700 1045437070 8860 8860 8860 8860 1315
530 20250318 102600 1033786170 8860 8860 8860 8860 0
531 20250318 102500 1033786170 8860 8850 8860 8850 6600
532 20250318 102400 975345510 8840 8840 8840 8840 0
533 20250318 102300 975345510 8840 8840 8840 8840 0
534 20250318 102200 975345510 8840 8840 8840 8840 1989
535 20250318 102100 957762750 8830 8850 8860 8760 75529
536 20250318 102000 292041630 8860 8860 8860 8860 2
537 20250318 101900 292023910 8850 8850 8850 8850 50
538 20250318 101800 291581410 8850 8850 8850 8850 50
539 20250318 101700 291138910 8850 8850 8850 8850 0
540 20250318 101600 291138910 8850 8850 8850 8850 17
541 20250318 101500 290988460 8860 8860 8860 8860 2116
542 20250318 101400 272240700 8860 8865 8865 8860 450
543 20250318 101300 268253695 8860 8860 8860 8860 0
544 20250318 101200 268253695 8860 8860 8860 8860 75
545 20250318 101100 267589195 8860 8860 8860 8860 35
546 20250318 101000 267279095 8860 8860 8860 8860 888
547 20250318 100900 259411415 8860 8860 8860 8860 220
548 20250318 100800 257462215 8860 8860 8860 8860 101
549 20250318 100700 256567355 8860 8870 8870 8860 633
550 20250318 100600 250956140 8870 8870 8870 8870 0
551 20250318 100500 250956140 8870 8870 8870 8870 0
552 20250318 100400 250956140 8870 8870 8870 8870 0
553 20250318 100300 250956140 8870 8870 8870 8870 0
554 20250318 100200 250956140 8870 8870 8870 8870 0
555 20250318 100100 250956140 8870 8870 8870 8870 0
556 20250318 100000 250956140 8870 8870 8870 8870 102
557 20250318 095900 250051400 8870 8870 8870 8870 30
558 20250318 095800 249785300 8870 8870 8870 8870 0
559 20250318 095700 249785300 8870 8870 8870 8870 53
560 20250318 095600 249315190 8870 8850 8870 8850 4404
561 20250318 095500 210267450 8850 8850 8850 8850 0
562 20250318 095400 210267450 8850 8850 8850 8850 0
563 20250318 095300 210267450 8850 8850 8850 8850 0
564 20250318 095200 210267450 8850 8850 8850 8850 3
565 20250318 095100 210240900 8870 8860 8870 8860 119
566 20250318 095000 209185570 8860 8830 8860 8820 7209
567 20250318 094900 145505970 8860 8850 8860 8830 5248
568 20250318 094800 99149740 8860 8860 8860 8860 0
569 20250318 094700 99149740 8860 8860 8860 8860 0
570 20250318 094600 99149740 8860 8850 8860 8850 300
571 20250318 094500 96491790 8860 8860 8860 8860 100
572 20250318 094400 95605790 8860 8860 8860 8840 1898
573 20250318 094300 78818590 8880 8870 8880 8870 10
574 20250318 094200 78729860 8860 8860 8860 8860 200
575 20250318 094100 76957860 8860 8840 8860 8840 56
576 20250318 094000 76461720 8840 8810 8840 8810 8678
577 20250318 093900 0 8720 8720 8720 8720 0
578 20250318 093800 0 8720 8720 8720 8720 0
579 20250318 093700 0 8720 8720 8720 8720 0
580 20250318 093600 0 8720 8720 8720 8720 0
581 20250318 093500 0 8720 8720 8720 8720 0
582 20250318 093400 0 8720 8720 8720 8720 0
583 20250318 093300 0 8720 8720 8720 8720 0
584 20250318 093200 0 8720 8720 8720 8720 0
585 20250318 093100 0 8720 8720 8720 8720 0
586 20250318 093000 0 8720 8720 8720 8720 0
587 20250318 092900 0 8720 8720 8720 8720 0
588 20250318 092800 0 8720 8720 8720 8720 0
589 20250318 092700 0 8720 8720 8720 8720 0
590 20250318 092600 0 8720 8720 8720 8720 0
591 20250318 092500 0 8720 8720 8720 8720 0
592 20250318 092400 0 8720 8720 8720 8720 0
593 20250318 092300 0 8720 8720 8720 8720 0
594 20250318 092200 0 8720 8720 8720 8720 0
595 20250318 092100 0 8720 8720 8720 8720 0
596 20250318 092000 0 8720 8720 8720 8720 0
597 20250318 091900 0 8720 8720 8720 8720 0
598 20250318 091800 0 8720 8720 8720 8720 0
599 20250318 091700 0 8720 8720 8720 8720 0
600 20250318 091600 0 8720 8720 8720 8720 0
601 20250318 091500 0 8720 8720 8720 8720 0
602 20250318 091400 0 8720 8720 8720 8720 0
603 20250318 091300 0 8720 8720 8720 8720 0
604 20250318 091200 0 8720 8720 8720 8720 0
605 20250318 091100 0 8720 8720 8720 8720 0
606 20250318 091000 0 8720 8720 8720 8720 0
607 20250318 090900 0 8720 8720 8720 8720 0
608 20250318 090800 0 8720 8720 8720 8720 0
609 20250318 090700 0 8720 8720 8720 8720 0
610 20250318 090600 0 8720 8720 8720 8720 0
611 20250318 090500 0 8720 8720 8720 8720 0
612 20250318 090400 0 8720 8720 8720 8720 0
613 20250318 090300 0 8720 8720 8720 8720 0
614 20250318 090200 0 8720 8720 8720 8720 0
615 20250318 090100 0 8720 8720 8720 8720 0
616 20250318 090000 0 8720 8720 8720 8720 0

1
029960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,50000000,0,431500000000,0.00
20250313,0,50000000,0,433000000000,0.00
20250312,0,50000000,0,435000000000,0.00
20250311,0,50000000,0,434500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 50000000 0 431500000000 0.00
3 20250313 0 50000000 0 433000000000 0.00
4 20250312 0 50000000 0 435000000000 0.00
5 20250311 0 50000000 0 434500000000 0.00