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

633
044990/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193100,41611780,16280,16280,16280,16280,79
20250318,193000,41611780,16280,16280,16280,16280,0
20250318,192900,41611780,16280,16280,16280,16280,0
20250318,192800,41611780,16280,16280,16280,16280,0
20250318,192700,41611780,16280,16280,16280,16280,0
20250318,192600,41611780,16280,16280,16280,16280,0
20250318,192500,41611780,16280,16280,16280,16280,0
20250318,192400,41611780,16280,16280,16280,16280,0
20250318,192300,41611780,16280,16280,16280,16280,0
20250318,192200,41611780,16280,16280,16280,16280,0
20250318,192100,41611780,16280,16280,16280,16280,0
20250318,192000,41611780,16280,16280,16280,16280,0
20250318,191900,41611780,16280,16280,16280,16280,0
20250318,191800,41611780,16280,16280,16280,16280,0
20250318,191700,41611780,16280,16280,16280,16280,0
20250318,191600,41611780,16280,16280,16280,16280,0
20250318,191500,41611780,16280,16280,16280,16280,0
20250318,191400,41611780,16280,16280,16280,16280,0
20250318,191300,41611780,16280,16280,16280,16280,0
20250318,191200,41611780,16280,16280,16280,16280,0
20250318,191100,41611780,16280,16280,16280,16280,0
20250318,191000,41611780,16280,16280,16280,16280,0
20250318,190900,41611780,16280,16280,16280,16280,0
20250318,190800,41611780,16280,16280,16280,16280,0
20250318,190700,41611780,16280,16280,16280,16280,0
20250318,190600,41611780,16280,16280,16280,16280,0
20250318,190500,41611780,16280,16280,16280,16280,0
20250318,190400,41611780,16280,16280,16280,16280,0
20250318,190300,41611780,16280,16280,16280,16280,0
20250318,190200,41611780,16280,16280,16280,16280,0
20250318,190100,41611780,16280,16280,16280,16280,79
20250318,190000,41611780,16280,16280,16280,16280,0
20250318,185900,41611780,16280,16280,16280,16280,0
20250318,185800,41611780,16280,16280,16280,16280,0
20250318,185700,41611780,16280,16280,16280,16280,0
20250318,185600,41611780,16280,16280,16280,16280,0
20250318,185500,41611780,16280,16280,16280,16280,0
20250318,185400,41611780,16280,16280,16280,16280,0
20250318,185300,41611780,16280,16280,16280,16280,0
20250318,185200,41611780,16280,16280,16280,16280,0
20250318,185100,41611780,16280,16280,16280,16280,0
20250318,185000,41611780,16280,16280,16280,16280,0
20250318,184900,41611780,16280,16280,16280,16280,0
20250318,184800,41611780,16280,16280,16280,16280,0
20250318,184700,41611780,16280,16280,16280,16280,0
20250318,184600,41611780,16280,16280,16280,16280,0
20250318,184500,41611780,16280,16280,16280,16280,0
20250318,184400,41611780,16280,16280,16280,16280,0
20250318,184300,41611780,16280,16280,16280,16280,0
20250318,184200,41611780,16280,16280,16280,16280,0
20250318,184100,41611780,16280,16280,16280,16280,0
20250318,184000,41611780,16280,16280,16280,16280,0
20250318,183900,41611780,16280,16280,16280,16280,0
20250318,183800,41611780,16280,16280,16280,16280,0
20250318,183700,41611780,16280,16280,16280,16280,0
20250318,183600,41611780,16280,16280,16280,16280,0
20250318,183500,41611780,16280,16280,16280,16280,0
20250318,183400,41611780,16280,16280,16280,16280,0
20250318,183300,41611780,16280,16280,16280,16280,0
20250318,183200,41611780,16280,16280,16280,16280,0
20250318,183100,41611780,16280,16280,16280,16280,79
20250318,183000,41611780,16280,16280,16280,16280,0
20250318,182900,41611780,16280,16280,16280,16280,0
20250318,182800,41611780,16280,16280,16280,16280,0
20250318,182700,41611780,16280,16280,16280,16280,0
20250318,182600,41611780,16280,16280,16280,16280,0
20250318,182500,41611780,16280,16280,16280,16280,0
20250318,182400,41611780,16280,16280,16280,16280,0
20250318,182300,41611780,16280,16280,16280,16280,0
20250318,182200,41611780,16280,16280,16280,16280,0
20250318,182100,41611780,16280,16280,16280,16280,0
20250318,182000,41611780,16280,16280,16280,16280,0
20250318,181900,41611780,16280,16280,16280,16280,0
20250318,181800,41611780,16280,16280,16280,16280,0
20250318,181700,41611780,16280,16280,16280,16280,0
20250318,181600,41611780,16280,16280,16280,16280,0
20250318,181500,41611780,16280,16280,16280,16280,0
20250318,181400,41611780,16280,16280,16280,16280,0
20250318,181300,41611780,16280,16280,16280,16280,0
20250318,181200,41611780,16280,16280,16280,16280,0
20250318,181100,41611780,16280,16280,16280,16280,0
20250318,181000,41611780,16280,16280,16280,16280,0
20250318,180900,41611780,16280,16280,16280,16280,0
20250318,180800,41611780,16280,16280,16280,16280,0
20250318,180700,41611780,16280,16280,16280,16280,0
20250318,180600,41611780,16280,16280,16280,16280,0
20250318,180500,41611780,16280,16280,16280,16280,0
20250318,180400,41611780,16280,16280,16280,16280,0
20250318,180300,41611780,16280,16280,16280,16280,0
20250318,180200,41611780,16280,16280,16280,16280,0
20250318,180100,41611780,16280,16280,16280,16280,79
20250318,180000,41611780,16280,16280,16280,16280,0
20250318,175900,41611780,16280,16280,16280,16280,0
20250318,175800,41611780,16280,16280,16280,16280,0
20250318,175700,41611780,16280,16280,16280,16280,0
20250318,175600,41611780,16280,16280,16280,16280,0
20250318,175500,41611780,16280,16280,16280,16280,0
20250318,175400,41611780,16280,16280,16280,16280,0
20250318,175300,41611780,16280,16280,16280,16280,0
20250318,175200,41611780,16280,16280,16280,16280,0
20250318,175100,41611780,16280,16280,16280,16280,0
20250318,175000,41611780,16280,16280,16280,16280,0
20250318,174900,41611780,16280,16280,16280,16280,0
20250318,174800,41611780,16280,16280,16280,16280,0
20250318,174700,41611780,16280,16280,16280,16280,0
20250318,174600,41611780,16280,16280,16280,16280,0
20250318,174500,41611780,16280,16280,16280,16280,0
20250318,174400,41611780,16280,16280,16280,16280,0
20250318,174300,41611780,16280,16280,16280,16280,0
20250318,174200,41611780,16280,16280,16280,16280,0
20250318,174100,41611780,16280,16280,16280,16280,0
20250318,174000,41611780,16280,16280,16280,16280,0
20250318,173900,41611780,16280,16280,16280,16280,0
20250318,173800,41611780,16280,16280,16280,16280,0
20250318,173700,41611780,16280,16280,16280,16280,0
20250318,173600,41611780,16280,16280,16280,16280,0
20250318,173500,41611780,16280,16280,16280,16280,0
20250318,173400,41611780,16280,16280,16280,16280,0
20250318,173300,41611780,16280,16280,16280,16280,0
20250318,173200,41611780,16280,16280,16280,16280,0
20250318,173100,41611780,16280,16280,16280,16280,79
20250318,173000,41611780,16280,16280,16280,16280,0
20250318,172900,41611780,16280,16280,16280,16280,0
20250318,172800,41611780,16280,16280,16280,16280,0
20250318,172700,41611780,16280,16280,16280,16280,0
20250318,172600,41611780,16280,16280,16280,16280,0
20250318,172500,41611780,16280,16280,16280,16280,0
20250318,172400,41611780,16280,16280,16280,16280,0
20250318,172300,41611780,16280,16280,16280,16280,0
20250318,172200,41611780,16280,16280,16280,16280,0
20250318,172100,41611780,16280,16280,16280,16280,0
20250318,172000,41611780,16280,16280,16280,16280,0
20250318,171900,41611780,16280,16280,16280,16280,0
20250318,171800,41611780,16280,16280,16280,16280,0
20250318,171700,41611780,16280,16280,16280,16280,0
20250318,171600,41611780,16280,16280,16280,16280,0
20250318,171500,41611780,16280,16280,16280,16280,0
20250318,171400,41611780,16280,16280,16280,16280,0
20250318,171300,41611780,16280,16280,16280,16280,0
20250318,171200,41611780,16280,16280,16280,16280,0
20250318,171100,41611780,16280,16280,16280,16280,0
20250318,171000,41611780,16280,16280,16280,16280,0
20250318,170900,41611780,16280,16280,16280,16280,0
20250318,170800,41611780,16280,16280,16280,16280,0
20250318,170700,41611780,16280,16280,16280,16280,0
20250318,170600,41611780,16280,16280,16280,16280,0
20250318,170500,41611780,16280,16280,16280,16280,0
20250318,170400,41611780,16280,16280,16280,16280,0
20250318,170300,41611780,16280,16280,16280,16280,0
20250318,170200,41611780,16280,16280,16280,16280,0
20250318,170100,41611780,16280,16280,16280,16280,79
20250318,170000,41611780,16280,16280,16280,16280,0
20250318,165900,41611780,16280,16280,16280,16280,0
20250318,165800,41611780,16280,16280,16280,16280,0
20250318,165700,41611780,16280,16280,16280,16280,0
20250318,165600,41611780,16280,16280,16280,16280,0
20250318,165500,41611780,16280,16280,16280,16280,0
20250318,165400,41611780,16280,16280,16280,16280,0
20250318,165300,41611780,16280,16280,16280,16280,0
20250318,165200,41611780,16280,16280,16280,16280,0
20250318,165100,41611780,16280,16280,16280,16280,0
20250318,165000,41611780,16280,16280,16280,16280,0
20250318,164900,41611780,16280,16280,16280,16280,0
20250318,164800,41611780,16280,16280,16280,16280,0
20250318,164700,41611780,16280,16280,16280,16280,0
20250318,164600,41611780,16280,16280,16280,16280,0
20250318,164500,41611780,16280,16280,16280,16280,0
20250318,164400,41611780,16280,16280,16280,16280,0
20250318,164300,41611780,16280,16280,16280,16280,0
20250318,164200,41611780,16280,16280,16280,16280,0
20250318,164100,41611780,16280,16280,16280,16280,0
20250318,164000,41611780,16280,16280,16280,16280,0
20250318,163900,41611780,16280,16280,16280,16280,0
20250318,163800,41611780,16280,16280,16280,16280,0
20250318,163700,41611780,16280,16280,16280,16280,0
20250318,163600,41611780,16280,16280,16280,16280,0
20250318,163500,41611780,16280,16280,16280,16280,0
20250318,163400,41611780,16280,16280,16280,16280,0
20250318,163300,41611780,16280,16280,16280,16280,0
20250318,163200,41611780,16280,16280,16280,16280,0
20250318,163100,41611780,16280,16280,16280,16280,79
20250318,163000,41611780,16280,16280,16280,16280,0
20250318,162900,41611780,16280,16280,16280,16280,0
20250318,162800,41611780,16280,16280,16280,16280,0
20250318,162700,41611780,16280,16280,16280,16280,0
20250318,162600,41611780,16280,16280,16280,16280,0
20250318,162500,41611780,16280,16280,16280,16280,0
20250318,162400,41611780,16280,16280,16280,16280,0
20250318,162300,41611780,16280,16280,16280,16280,0
20250318,162200,41611780,16280,16280,16280,16280,0
20250318,162100,41611780,16280,16280,16280,16280,0
20250318,162000,41611780,16280,16280,16280,16280,0
20250318,161900,41611780,16280,16280,16280,16280,0
20250318,161800,41611780,16280,16280,16280,16280,0
20250318,161700,41611780,16280,16280,16280,16280,0
20250318,161600,41611780,16280,16280,16280,16280,0
20250318,161500,41611780,16280,16280,16280,16280,0
20250318,161400,41611780,16280,16280,16280,16280,0
20250318,161300,41611780,16280,16280,16280,16280,0
20250318,161200,41611780,16280,16280,16280,16280,0
20250318,161100,41611780,16280,16280,16280,16280,0
20250318,161000,41611780,16280,16280,16280,16280,0
20250318,160900,41611780,16280,16280,16280,16280,0
20250318,160800,41611780,16280,16280,16280,16280,0
20250318,160700,41611780,16280,16280,16280,16280,0
20250318,160600,41611780,16280,16280,16280,16280,0
20250318,160500,41611780,16280,16280,16280,16280,0
20250318,160400,41611780,16280,16280,16280,16280,0
20250318,160300,41611780,16280,16280,16280,16280,0
20250318,160200,41611780,16280,16280,16280,16280,0
20250318,160100,41611780,16280,16280,16280,16280,79
20250318,160000,41611780,16280,16280,16280,16280,0
20250318,155900,41611780,16280,16280,16280,16280,0
20250318,155800,41611780,16280,16280,16280,16280,0
20250318,155700,41611780,16280,16280,16280,16280,0
20250318,155600,41611780,16280,16280,16280,16280,0
20250318,155500,41611780,16280,16280,16280,16280,0
20250318,155400,41611780,16280,16280,16280,16280,0
20250318,155300,41611780,16280,16280,16280,16280,0
20250318,155200,41611780,16280,16280,16280,16280,0
20250318,155100,41611780,16280,16280,16280,16280,0
20250318,155000,41611780,16280,16280,16280,16280,0
20250318,154900,41611780,16280,16280,16280,16280,0
20250318,154800,41611780,16280,16280,16280,16280,0
20250318,154700,41611780,16280,16280,16280,16280,0
20250318,154600,41611780,16280,16280,16280,16280,0
20250318,154500,41611780,16280,16280,16280,16280,0
20250318,154400,41611780,16280,16280,16280,16280,0
20250318,154300,41611780,16280,16280,16280,16280,0
20250318,154200,41611780,16280,16280,16280,16280,0
20250318,154100,41611780,16280,16280,16280,16280,0
20250318,154000,41611780,16280,16280,16280,16280,0
20250318,153900,41611780,16280,16280,16280,16280,0
20250318,153800,41611780,16280,16280,16280,16280,0
20250318,153700,41611780,16280,16280,16280,16280,0
20250318,153600,41611780,16280,16280,16280,16280,0
20250318,153500,41611780,16280,16280,16280,16280,0
20250318,153400,41611780,16280,16280,16280,16280,0
20250318,153300,41611780,16280,16280,16280,16280,0
20250318,153200,41611780,16280,16280,16280,16280,0
20250318,153100,41611780,16280,16280,16280,16280,79
20250318,153000,41611780,16280,16280,16280,16280,79
20250318,152900,40325660,16280,16280,16280,16280,0
20250318,152800,40325660,16280,16280,16280,16280,0
20250318,152700,40325660,16280,16280,16280,16280,0
20250318,152600,40325660,16280,16280,16280,16280,0
20250318,152500,40325660,16280,16280,16280,16280,0
20250318,152400,40325660,16280,16280,16280,16280,0
20250318,152300,40325660,16280,16280,16280,16280,0
20250318,152200,40325660,16280,16280,16280,16280,0
20250318,152100,40325660,16280,16280,16280,16280,0
20250318,152000,40325660,16280,16280,16280,16280,0
20250318,151900,40325660,16280,16150,16280,16150,210
20250318,151800,36918550,16150,16160,16160,16150,43
20250318,151700,36224000,16160,16160,16160,16160,0
20250318,151600,36224000,16160,16160,16160,16160,0
20250318,151500,36224000,16160,16160,16160,16160,0
20250318,151400,36224000,16160,16160,16160,16160,0
20250318,151300,36224000,16160,16160,16160,16160,0
20250318,151200,36224000,16160,16160,16160,16160,0
20250318,151100,36224000,16160,16160,16160,16160,0
20250318,151000,36224000,16160,16150,16160,16150,7
20250318,150900,36110890,16160,16160,16160,16160,0
20250318,150800,36110890,16160,16160,16160,16160,0
20250318,150700,36110890,16160,16160,16160,16160,0
20250318,150600,36110890,16160,16220,16220,16160,155
20250318,150500,33605840,16180,16180,16180,16180,0
20250318,150400,33605840,16180,16180,16180,16180,0
20250318,150300,33605840,16180,16180,16180,16180,1
20250318,150200,33589660,16180,16180,16180,16180,0
20250318,150100,33589660,16180,16180,16180,16180,0
20250318,150000,33589660,16180,16180,16180,16180,0
20250318,145900,33589660,16180,16180,16180,16180,0
20250318,145800,33589660,16180,16180,16180,16180,0
20250318,145700,33589660,16180,16180,16180,16180,0
20250318,145600,33589660,16180,16180,16180,16180,0
20250318,145500,33589660,16180,16180,16180,16180,0
20250318,145400,33589660,16180,16180,16180,16180,0
20250318,145300,33589660,16180,16180,16180,16180,0
20250318,145200,33589660,16180,16180,16180,16180,0
20250318,145100,33589660,16180,16180,16180,16180,0
20250318,145000,33589660,16180,16180,16180,16180,0
20250318,144900,33589660,16180,16180,16180,16180,0
20250318,144800,33589660,16180,16180,16180,16180,0
20250318,144700,33589660,16180,16180,16180,16180,1
20250318,144600,33573480,16220,16220,16220,16220,0
20250318,144500,33573480,16220,16220,16220,16220,0
20250318,144400,33573480,16220,16220,16220,16220,0
20250318,144300,33573480,16220,16220,16220,16220,0
20250318,144200,33573480,16220,16220,16220,16220,0
20250318,144100,33573480,16220,16220,16220,16220,0
20250318,144000,33573480,16220,16220,16220,16220,0
20250318,143900,33573480,16220,16220,16220,16220,0
20250318,143800,33573480,16220,16220,16220,16220,0
20250318,143700,33573480,16220,16220,16220,16220,0
20250318,143600,33573480,16220,16220,16220,16220,0
20250318,143500,33573480,16220,16220,16220,16220,0
20250318,143400,33573480,16220,16220,16220,16220,0
20250318,143300,33573480,16220,16220,16220,16220,0
20250318,143200,33573480,16220,16220,16220,16220,0
20250318,143100,33573480,16220,16220,16220,16220,0
20250318,143000,33573480,16220,16220,16220,16220,0
20250318,142900,33573480,16220,16220,16220,16220,0
20250318,142800,33573480,16220,16220,16220,16220,0
20250318,142700,33573480,16220,16220,16220,16220,100
20250318,142600,31951480,16160,16160,16160,16160,0
20250318,142500,31951480,16160,16160,16160,16160,0
20250318,142400,31951480,16160,16160,16160,16160,0
20250318,142300,31951480,16160,16160,16160,16160,0
20250318,142200,31951480,16160,16160,16160,16160,0
20250318,142100,31951480,16160,16160,16160,16160,0
20250318,142000,31951480,16160,16160,16160,16160,0
20250318,141900,31951480,16160,16160,16160,16160,0
20250318,141800,31951480,16160,16160,16160,16160,0
20250318,141700,31951480,16160,16160,16160,16160,0
20250318,141600,31951480,16160,16160,16160,16160,0
20250318,141500,31951480,16160,16160,16160,16160,0
20250318,141400,31951480,16160,16160,16160,16160,0
20250318,141300,31951480,16160,16160,16160,16160,0
20250318,141200,31951480,16160,16160,16160,16160,0
20250318,141100,31951480,16160,16160,16160,16160,0
20250318,141000,31951480,16160,16160,16160,16160,0
20250318,140900,31951480,16160,16160,16160,16160,0
20250318,140800,31951480,16160,16160,16160,16160,4
20250318,140700,31886840,16160,16160,16160,16160,0
20250318,140600,31886840,16160,16160,16160,16160,0
20250318,140500,31886840,16160,16160,16160,16160,0
20250318,140400,31886840,16160,16160,16160,16160,179
20250318,140300,28994200,16160,16160,16160,16160,0
20250318,140200,28994200,16160,16160,16160,16160,0
20250318,140100,28994200,16160,16160,16160,16160,0
20250318,140000,28994200,16160,16160,16160,16160,0
20250318,135900,28994200,16160,16160,16160,16160,0
20250318,135800,28994200,16160,16160,16160,16160,0
20250318,135700,28994200,16160,16160,16160,16160,0
20250318,135600,28994200,16160,16160,16160,16160,0
20250318,135500,28994200,16160,16160,16160,16160,0
20250318,135400,28994200,16160,16160,16160,16160,0
20250318,135300,28994200,16160,16160,16160,16160,0
20250318,135200,28994200,16160,16160,16160,16160,0
20250318,135100,28994200,16160,16160,16160,16160,0
20250318,135000,28994200,16160,16160,16160,16160,0
20250318,134900,28994200,16160,16160,16160,16160,0
20250318,134800,28994200,16160,16160,16160,16160,0
20250318,134700,28994200,16160,16210,16210,16160,100
20250318,134600,27374570,16220,16220,16220,16220,0
20250318,134500,27374570,16220,16220,16220,16220,368
20250318,134400,21405610,16230,16230,16230,16230,0
20250318,134300,21405610,16230,16230,16230,16230,0
20250318,134200,21405610,16230,16230,16230,16230,0
20250318,134100,21405610,16230,16230,16230,16230,0
20250318,134000,21405610,16230,16230,16230,16230,0
20250318,133900,21405610,16230,16230,16230,16230,0
20250318,133800,21405610,16230,16230,16230,16230,3
20250318,133700,21356920,16230,16230,16230,16230,6
20250318,133600,21259540,16230,16230,16230,16230,2
20250318,133500,21227080,16230,16230,16230,16230,5
20250318,133400,21145930,16230,16230,16230,16230,0
20250318,133300,21145930,16230,16230,16230,16230,0
20250318,133200,21145930,16230,16230,16230,16230,0
20250318,133100,21145930,16230,16230,16230,16230,0
20250318,133000,21145930,16230,16230,16230,16230,0
20250318,132900,21145930,16230,16230,16230,16230,0
20250318,132800,21145930,16230,16230,16230,16230,0
20250318,132700,21145930,16230,16230,16230,16230,0
20250318,132600,21145930,16230,16230,16230,16230,0
20250318,132500,21145930,16230,16230,16230,16230,0
20250318,132400,21145930,16230,16230,16230,16230,1
20250318,132300,21129700,16210,16210,16210,16210,0
20250318,132200,21129700,16210,16210,16210,16210,0
20250318,132100,21129700,16210,16210,16210,16210,0
20250318,132000,21129700,16210,16210,16210,16210,0
20250318,131900,21129700,16210,16210,16210,16210,0
20250318,131800,21129700,16210,16210,16210,16210,0
20250318,131700,21129700,16210,16210,16210,16210,0
20250318,131600,21129700,16210,16210,16210,16210,0
20250318,131500,21129700,16210,16210,16210,16210,0
20250318,131400,21129700,16210,16210,16210,16210,110
20250318,131300,19346600,16220,16220,16220,16220,0
20250318,131200,19346600,16220,16220,16220,16220,135
20250318,131100,17156900,16230,16300,16300,16230,236
20250318,131000,13325920,16300,16300,16300,16300,0
20250318,130900,13325920,16300,16300,16300,16300,0
20250318,130800,13325920,16300,16300,16300,16300,0
20250318,130700,13325920,16300,16300,16300,16300,0
20250318,130600,13325920,16300,16300,16300,16300,0
20250318,130500,13325920,16300,16300,16300,16300,0
20250318,130400,13325920,16300,16300,16300,16300,0
20250318,130300,13325920,16300,16300,16300,16300,0
20250318,130200,13325920,16300,16300,16300,16300,0
20250318,130100,13325920,16300,16300,16300,16300,0
20250318,130000,13325920,16300,16300,16300,16300,0
20250318,125900,13325920,16300,16300,16300,16300,0
20250318,125800,13325920,16300,16300,16300,16300,0
20250318,125700,13325920,16300,16300,16300,16300,0
20250318,125600,13325920,16300,16300,16300,16300,0
20250318,125500,13325920,16300,16300,16300,16300,0
20250318,125400,13325920,16300,16300,16300,16300,0
20250318,125300,13325920,16300,16300,16300,16300,0
20250318,125200,13325920,16300,16300,16300,16300,0
20250318,125100,13325920,16300,16300,16300,16300,0
20250318,125000,13325920,16300,16300,16300,16300,0
20250318,124900,13325920,16300,16300,16300,16300,30
20250318,124800,12836920,16300,16300,16300,16300,0
20250318,124700,12836920,16300,16300,16300,16300,0
20250318,124600,12836920,16300,16300,16300,16300,0
20250318,124500,12836920,16300,16300,16300,16300,0
20250318,124400,12836920,16300,16300,16300,16300,0
20250318,124300,12836920,16300,16300,16300,16300,0
20250318,124200,12836920,16300,16300,16300,16300,0
20250318,124100,12836920,16300,16300,16300,16300,0
20250318,124000,12836920,16300,16300,16300,16300,0
20250318,123900,12836920,16300,16300,16300,16300,0
20250318,123800,12836920,16300,16300,16300,16300,0
20250318,123700,12836920,16300,16300,16300,16300,0
20250318,123600,12836920,16300,16300,16300,16300,0
20250318,123500,12836920,16300,16300,16300,16300,0
20250318,123400,12836920,16300,16300,16300,16300,0
20250318,123300,12836920,16300,16300,16300,16300,0
20250318,123200,12836920,16300,16300,16300,16300,0
20250318,123100,12836920,16300,16300,16300,16300,0
20250318,123000,12836920,16300,16300,16300,16300,0
20250318,122900,12836920,16300,16300,16300,16300,0
20250318,122800,12836920,16300,16300,16300,16300,0
20250318,122700,12836920,16300,16300,16300,16300,0
20250318,122600,12836920,16300,16300,16300,16300,0
20250318,122500,12836920,16300,16300,16300,16300,0
20250318,122400,12836920,16300,16300,16300,16300,0
20250318,122300,12836920,16300,16300,16300,16300,0
20250318,122200,12836920,16300,16300,16300,16300,0
20250318,122100,12836920,16300,16300,16300,16300,0
20250318,122000,12836920,16300,16300,16300,16300,0
20250318,121900,12836920,16300,16300,16300,16300,0
20250318,121800,12836920,16300,16300,16300,16300,0
20250318,121700,12836920,16300,16300,16300,16300,0
20250318,121600,12836920,16300,16300,16300,16300,0
20250318,121500,12836920,16300,16300,16300,16300,0
20250318,121400,12836920,16300,16300,16300,16300,0
20250318,121300,12836920,16300,16300,16300,16300,0
20250318,121200,12836920,16300,16300,16300,16300,26
20250318,121100,12413120,16300,16300,16300,16300,0
20250318,121000,12413120,16300,16300,16300,16300,0
20250318,120900,12413120,16300,16300,16300,16300,0
20250318,120800,12413120,16300,16300,16300,16300,0
20250318,120700,12413120,16300,16300,16300,16300,0
20250318,120600,12413120,16300,16300,16300,16300,0
20250318,120500,12413120,16300,16300,16300,16300,0
20250318,120400,12413120,16300,16300,16300,16300,0
20250318,120300,12413120,16300,16300,16300,16300,0
20250318,120200,12413120,16300,16300,16300,16300,0
20250318,120100,12413120,16300,16300,16300,16300,58
20250318,120000,11467720,16300,16300,16300,16300,0
20250318,115900,11467720,16300,16300,16300,16300,0
20250318,115800,11467720,16300,16300,16300,16300,0
20250318,115700,11467720,16300,16300,16300,16300,0
20250318,115600,11467720,16300,16300,16300,16300,0
20250318,115500,11467720,16300,16300,16300,16300,0
20250318,115400,11467720,16300,16300,16300,16300,0
20250318,115300,11467720,16300,16300,16300,16300,0
20250318,115200,11467720,16300,16300,16300,16300,2
20250318,115100,11435120,16300,16300,16300,16300,0
20250318,115000,11435120,16300,16300,16300,16300,1
20250318,114900,11418820,16230,16230,16230,16230,0
20250318,114800,11418820,16230,16230,16230,16230,0
20250318,114700,11418820,16230,16230,16230,16230,0
20250318,114600,11418820,16230,16230,16230,16230,0
20250318,114500,11418820,16230,16230,16230,16230,0
20250318,114400,11418820,16230,16230,16230,16230,0
20250318,114300,11418820,16230,16230,16230,16230,0
20250318,114200,11418820,16230,16230,16230,16230,0
20250318,114100,11418820,16230,16230,16230,16230,0
20250318,114000,11418820,16230,16230,16230,16230,0
20250318,113900,11418820,16230,16230,16230,16230,0
20250318,113800,11418820,16230,16230,16230,16230,0
20250318,113700,11418820,16230,16230,16230,16230,0
20250318,113600,11418820,16230,16230,16230,16230,0
20250318,113500,11418820,16230,16230,16230,16230,0
20250318,113400,11418820,16230,16230,16230,16230,0
20250318,113300,11418820,16230,16230,16230,16230,0
20250318,113200,11418820,16230,16230,16230,16230,0
20250318,113100,11418820,16230,16230,16230,16230,0
20250318,113000,11418820,16230,16230,16230,16230,1
20250318,112900,11402590,16220,16220,16220,16220,0
20250318,112800,11402590,16220,16220,16220,16220,0
20250318,112700,11402590,16220,16220,16220,16220,1
20250318,112600,11386370,16220,16220,16220,16220,0
20250318,112500,11386370,16220,16220,16220,16220,0
20250318,112400,11386370,16220,16220,16220,16220,0
20250318,112300,11386370,16220,16220,16220,16220,0
20250318,112200,11386370,16220,16220,16220,16220,1
20250318,112100,11370150,16220,16220,16220,16220,1
20250318,112000,11353930,16220,16220,16220,16220,0
20250318,111900,11353930,16220,16220,16220,16220,0
20250318,111800,11353930,16220,16220,16220,16220,0
20250318,111700,11353930,16220,16220,16220,16220,0
20250318,111600,11353930,16220,16220,16220,16220,0
20250318,111500,11353930,16220,16220,16220,16220,0
20250318,111400,11353930,16220,16220,16220,16220,0
20250318,111300,11353930,16220,16220,16220,16220,0
20250318,111200,11353930,16220,16220,16220,16220,0
20250318,111100,11353930,16220,16220,16220,16220,0
20250318,111000,11353930,16220,16280,16290,16220,12
20250318,110900,11159160,16220,16220,16220,16220,0
20250318,110800,11159160,16220,16220,16220,16220,54
20250318,110700,10283280,16220,16220,16220,16220,2
20250318,110600,10250840,16280,16280,16280,16280,0
20250318,110500,10250840,16280,16280,16280,16280,0
20250318,110400,10250840,16280,16280,16280,16280,0
20250318,110300,10250840,16280,16280,16280,16280,0
20250318,110200,10250840,16280,16280,16280,16280,0
20250318,110100,10250840,16280,16280,16280,16280,0
20250318,110000,10250840,16280,16280,16280,16280,0
20250318,105900,10250840,16280,16280,16280,16280,0
20250318,105800,10250840,16280,16280,16280,16280,0
20250318,105700,10250840,16280,16280,16280,16280,0
20250318,105600,10250840,16280,16280,16280,16280,0
20250318,105500,10250840,16280,16280,16280,16280,18
20250318,105400,9957800,16280,16280,16280,16280,0
20250318,105300,9957800,16280,16280,16280,16280,0
20250318,105200,9957800,16280,16280,16280,16280,0
20250318,105100,9957800,16280,16280,16280,16280,0
20250318,105000,9957800,16280,16270,16280,16270,2
20250318,104900,9925250,16280,16280,16280,16280,0
20250318,104800,9925250,16280,16280,16280,16280,0
20250318,104700,9925250,16280,16280,16280,16280,0
20250318,104600,9925250,16280,16280,16280,16280,0
20250318,104500,9925250,16280,16280,16280,16280,0
20250318,104400,9925250,16280,16310,16310,16280,364
20250318,104300,3998500,16310,16310,16310,16310,0
20250318,104200,3998500,16310,16310,16310,16310,0
20250318,104100,3998500,16310,16310,16310,16310,0
20250318,104000,3998500,16310,16310,16310,16310,0
20250318,103900,3998500,16310,16310,16310,16310,0
20250318,103800,3998500,16310,16310,16310,16310,0
20250318,103700,3998500,16310,16310,16310,16310,0
20250318,103600,3998500,16310,16310,16310,16310,0
20250318,103500,3998500,16310,16310,16310,16310,3
20250318,103400,3949570,16300,16300,16300,16300,0
20250318,103300,3949570,16300,16300,16300,16300,0
20250318,103200,3949570,16300,16300,16300,16300,1
20250318,103100,3933270,16480,16480,16480,16480,0
20250318,103000,3933270,16480,16480,16480,16480,0
20250318,102900,3933270,16480,16480,16480,16480,0
20250318,102800,3933270,16480,16480,16480,16480,0
20250318,102700,3933270,16480,16480,16480,16480,0
20250318,102600,3933270,16480,16480,16480,16480,0
20250318,102500,3933270,16480,16480,16480,16480,0
20250318,102400,3933270,16480,16480,16480,16480,0
20250318,102300,3933270,16480,16480,16480,16480,0
20250318,102200,3933270,16480,16480,16480,16480,0
20250318,102100,3933270,16480,16480,16480,16480,0
20250318,102000,3933270,16480,16480,16480,16480,0
20250318,101900,3933270,16480,16480,16480,16480,24
20250318,101800,3537750,16480,16480,16480,16480,30
20250318,101700,3043350,16480,16480,16480,16480,0
20250318,101600,3043350,16480,16480,16480,16480,0
20250318,101500,3043350,16480,16480,16480,16480,0
20250318,101400,3043350,16480,16480,16480,16480,0
20250318,101300,3043350,16480,16480,16480,16480,0
20250318,101200,3043350,16480,16480,16480,16480,0
20250318,101100,3043350,16480,16480,16480,16480,0
20250318,101000,3043350,16480,16480,16480,16480,1
20250318,100900,3026870,16480,16480,16480,16480,1
20250318,100800,3010390,16480,16480,16480,16480,1
20250318,100700,2993910,16480,16480,16480,16480,0
20250318,100600,2993910,16480,16480,16480,16480,65
20250318,100500,1922710,16470,16470,16470,16470,82
20250318,100400,572170,16470,16470,16470,16470,0
20250318,100300,572170,16470,16470,16470,16470,0
20250318,100200,572170,16470,16470,16470,16470,0
20250318,100100,572170,16470,16470,16470,16470,0
20250318,100000,572170,16470,16470,16470,16470,1
20250318,095900,555700,16470,16470,16470,16470,2
20250318,095800,522760,16470,16470,16470,16470,0
20250318,095700,522760,16470,16470,16470,16470,0
20250318,095600,522760,16470,16470,16470,16470,7
20250318,095500,407470,16470,16470,16470,16470,0
20250318,095400,407470,16470,16470,16470,16470,0
20250318,095300,407470,16470,16470,16470,16470,0
20250318,095200,407470,16470,16470,16470,16470,0
20250318,095100,407470,16470,16470,16470,16470,0
20250318,095000,407470,16470,16470,16470,16470,0
20250318,094900,407470,16470,16470,16470,16470,0
20250318,094800,407470,16470,16470,16470,16470,0
20250318,094700,407470,16470,16470,16470,16470,0
20250318,094600,407470,16470,16470,16470,16470,0
20250318,094500,407470,16470,16470,16470,16470,0
20250318,094400,407470,16470,16470,16470,16470,2
20250318,094300,374530,16290,16290,16290,16290,0
20250318,094200,374530,16290,16290,16290,16290,0
20250318,094100,374530,16290,16290,16290,16290,0
20250318,094000,374530,16290,16290,16290,16290,0
20250318,093900,374530,16290,16290,16290,16290,6
20250318,093800,276790,16290,16290,16290,16290,0
20250318,093700,276790,16290,16290,16290,16290,0
20250318,093600,276790,16290,16290,16290,16290,0
20250318,093500,276790,16290,16290,16290,16290,0
20250318,093400,276790,16290,16290,16290,16290,3
20250318,093300,227920,16280,16280,16280,16280,0
20250318,093200,227920,16280,16280,16280,16280,0
20250318,093100,227920,16280,16280,16280,16280,0
20250318,093000,227920,16280,16280,16280,16280,0
20250318,092900,227920,16280,16280,16280,16280,0
20250318,092800,227920,16280,16280,16280,16280,0
20250318,092700,227920,16280,16280,16280,16280,1
20250318,092600,211640,16280,16280,16280,16280,0
20250318,092500,211640,16280,16280,16280,16280,0
20250318,092400,211640,16280,16280,16280,16280,1
20250318,092300,195360,16280,16280,16280,16280,0
20250318,092200,195360,16280,16280,16280,16280,9
20250318,092100,48840,16280,16280,16280,16280,0
20250318,092000,48840,16280,16280,16280,16280,0
20250318,091900,48840,16280,16280,16280,16280,0
20250318,091800,48840,16280,16280,16280,16280,0
20250318,091700,48840,16280,16280,16280,16280,0
20250318,091600,48840,16280,16280,16280,16280,0
20250318,091500,48840,16280,16280,16280,16280,0
20250318,091400,48840,16280,16280,16280,16280,0
20250318,091300,48840,16280,16280,16280,16280,1
20250318,091200,32560,16280,16280,16280,16280,0
20250318,091100,32560,16280,16280,16280,16280,0
20250318,091000,32560,16280,16280,16280,16280,0
20250318,090900,32560,16280,16280,16280,16280,1
20250318,090800,16280,16280,16280,16280,16280,1
20250318,090700,0,16280,16280,16280,16280,0
20250318,090600,0,16280,16280,16280,16280,0
20250318,090500,0,16280,16280,16280,16280,0
20250318,090400,0,16280,16280,16280,16280,0
20250318,090300,0,16280,16280,16280,16280,0
20250318,090200,0,16280,16280,16280,16280,0
20250318,090100,0,16280,16280,16280,16280,0
20250318,090000,0,16280,16280,16280,16280,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193100 41611780 16280 16280 16280 16280 79
3 20250318 193000 41611780 16280 16280 16280 16280 0
4 20250318 192900 41611780 16280 16280 16280 16280 0
5 20250318 192800 41611780 16280 16280 16280 16280 0
6 20250318 192700 41611780 16280 16280 16280 16280 0
7 20250318 192600 41611780 16280 16280 16280 16280 0
8 20250318 192500 41611780 16280 16280 16280 16280 0
9 20250318 192400 41611780 16280 16280 16280 16280 0
10 20250318 192300 41611780 16280 16280 16280 16280 0
11 20250318 192200 41611780 16280 16280 16280 16280 0
12 20250318 192100 41611780 16280 16280 16280 16280 0
13 20250318 192000 41611780 16280 16280 16280 16280 0
14 20250318 191900 41611780 16280 16280 16280 16280 0
15 20250318 191800 41611780 16280 16280 16280 16280 0
16 20250318 191700 41611780 16280 16280 16280 16280 0
17 20250318 191600 41611780 16280 16280 16280 16280 0
18 20250318 191500 41611780 16280 16280 16280 16280 0
19 20250318 191400 41611780 16280 16280 16280 16280 0
20 20250318 191300 41611780 16280 16280 16280 16280 0
21 20250318 191200 41611780 16280 16280 16280 16280 0
22 20250318 191100 41611780 16280 16280 16280 16280 0
23 20250318 191000 41611780 16280 16280 16280 16280 0
24 20250318 190900 41611780 16280 16280 16280 16280 0
25 20250318 190800 41611780 16280 16280 16280 16280 0
26 20250318 190700 41611780 16280 16280 16280 16280 0
27 20250318 190600 41611780 16280 16280 16280 16280 0
28 20250318 190500 41611780 16280 16280 16280 16280 0
29 20250318 190400 41611780 16280 16280 16280 16280 0
30 20250318 190300 41611780 16280 16280 16280 16280 0
31 20250318 190200 41611780 16280 16280 16280 16280 0
32 20250318 190100 41611780 16280 16280 16280 16280 79
33 20250318 190000 41611780 16280 16280 16280 16280 0
34 20250318 185900 41611780 16280 16280 16280 16280 0
35 20250318 185800 41611780 16280 16280 16280 16280 0
36 20250318 185700 41611780 16280 16280 16280 16280 0
37 20250318 185600 41611780 16280 16280 16280 16280 0
38 20250318 185500 41611780 16280 16280 16280 16280 0
39 20250318 185400 41611780 16280 16280 16280 16280 0
40 20250318 185300 41611780 16280 16280 16280 16280 0
41 20250318 185200 41611780 16280 16280 16280 16280 0
42 20250318 185100 41611780 16280 16280 16280 16280 0
43 20250318 185000 41611780 16280 16280 16280 16280 0
44 20250318 184900 41611780 16280 16280 16280 16280 0
45 20250318 184800 41611780 16280 16280 16280 16280 0
46 20250318 184700 41611780 16280 16280 16280 16280 0
47 20250318 184600 41611780 16280 16280 16280 16280 0
48 20250318 184500 41611780 16280 16280 16280 16280 0
49 20250318 184400 41611780 16280 16280 16280 16280 0
50 20250318 184300 41611780 16280 16280 16280 16280 0
51 20250318 184200 41611780 16280 16280 16280 16280 0
52 20250318 184100 41611780 16280 16280 16280 16280 0
53 20250318 184000 41611780 16280 16280 16280 16280 0
54 20250318 183900 41611780 16280 16280 16280 16280 0
55 20250318 183800 41611780 16280 16280 16280 16280 0
56 20250318 183700 41611780 16280 16280 16280 16280 0
57 20250318 183600 41611780 16280 16280 16280 16280 0
58 20250318 183500 41611780 16280 16280 16280 16280 0
59 20250318 183400 41611780 16280 16280 16280 16280 0
60 20250318 183300 41611780 16280 16280 16280 16280 0
61 20250318 183200 41611780 16280 16280 16280 16280 0
62 20250318 183100 41611780 16280 16280 16280 16280 79
63 20250318 183000 41611780 16280 16280 16280 16280 0
64 20250318 182900 41611780 16280 16280 16280 16280 0
65 20250318 182800 41611780 16280 16280 16280 16280 0
66 20250318 182700 41611780 16280 16280 16280 16280 0
67 20250318 182600 41611780 16280 16280 16280 16280 0
68 20250318 182500 41611780 16280 16280 16280 16280 0
69 20250318 182400 41611780 16280 16280 16280 16280 0
70 20250318 182300 41611780 16280 16280 16280 16280 0
71 20250318 182200 41611780 16280 16280 16280 16280 0
72 20250318 182100 41611780 16280 16280 16280 16280 0
73 20250318 182000 41611780 16280 16280 16280 16280 0
74 20250318 181900 41611780 16280 16280 16280 16280 0
75 20250318 181800 41611780 16280 16280 16280 16280 0
76 20250318 181700 41611780 16280 16280 16280 16280 0
77 20250318 181600 41611780 16280 16280 16280 16280 0
78 20250318 181500 41611780 16280 16280 16280 16280 0
79 20250318 181400 41611780 16280 16280 16280 16280 0
80 20250318 181300 41611780 16280 16280 16280 16280 0
81 20250318 181200 41611780 16280 16280 16280 16280 0
82 20250318 181100 41611780 16280 16280 16280 16280 0
83 20250318 181000 41611780 16280 16280 16280 16280 0
84 20250318 180900 41611780 16280 16280 16280 16280 0
85 20250318 180800 41611780 16280 16280 16280 16280 0
86 20250318 180700 41611780 16280 16280 16280 16280 0
87 20250318 180600 41611780 16280 16280 16280 16280 0
88 20250318 180500 41611780 16280 16280 16280 16280 0
89 20250318 180400 41611780 16280 16280 16280 16280 0
90 20250318 180300 41611780 16280 16280 16280 16280 0
91 20250318 180200 41611780 16280 16280 16280 16280 0
92 20250318 180100 41611780 16280 16280 16280 16280 79
93 20250318 180000 41611780 16280 16280 16280 16280 0
94 20250318 175900 41611780 16280 16280 16280 16280 0
95 20250318 175800 41611780 16280 16280 16280 16280 0
96 20250318 175700 41611780 16280 16280 16280 16280 0
97 20250318 175600 41611780 16280 16280 16280 16280 0
98 20250318 175500 41611780 16280 16280 16280 16280 0
99 20250318 175400 41611780 16280 16280 16280 16280 0
100 20250318 175300 41611780 16280 16280 16280 16280 0
101 20250318 175200 41611780 16280 16280 16280 16280 0
102 20250318 175100 41611780 16280 16280 16280 16280 0
103 20250318 175000 41611780 16280 16280 16280 16280 0
104 20250318 174900 41611780 16280 16280 16280 16280 0
105 20250318 174800 41611780 16280 16280 16280 16280 0
106 20250318 174700 41611780 16280 16280 16280 16280 0
107 20250318 174600 41611780 16280 16280 16280 16280 0
108 20250318 174500 41611780 16280 16280 16280 16280 0
109 20250318 174400 41611780 16280 16280 16280 16280 0
110 20250318 174300 41611780 16280 16280 16280 16280 0
111 20250318 174200 41611780 16280 16280 16280 16280 0
112 20250318 174100 41611780 16280 16280 16280 16280 0
113 20250318 174000 41611780 16280 16280 16280 16280 0
114 20250318 173900 41611780 16280 16280 16280 16280 0
115 20250318 173800 41611780 16280 16280 16280 16280 0
116 20250318 173700 41611780 16280 16280 16280 16280 0
117 20250318 173600 41611780 16280 16280 16280 16280 0
118 20250318 173500 41611780 16280 16280 16280 16280 0
119 20250318 173400 41611780 16280 16280 16280 16280 0
120 20250318 173300 41611780 16280 16280 16280 16280 0
121 20250318 173200 41611780 16280 16280 16280 16280 0
122 20250318 173100 41611780 16280 16280 16280 16280 79
123 20250318 173000 41611780 16280 16280 16280 16280 0
124 20250318 172900 41611780 16280 16280 16280 16280 0
125 20250318 172800 41611780 16280 16280 16280 16280 0
126 20250318 172700 41611780 16280 16280 16280 16280 0
127 20250318 172600 41611780 16280 16280 16280 16280 0
128 20250318 172500 41611780 16280 16280 16280 16280 0
129 20250318 172400 41611780 16280 16280 16280 16280 0
130 20250318 172300 41611780 16280 16280 16280 16280 0
131 20250318 172200 41611780 16280 16280 16280 16280 0
132 20250318 172100 41611780 16280 16280 16280 16280 0
133 20250318 172000 41611780 16280 16280 16280 16280 0
134 20250318 171900 41611780 16280 16280 16280 16280 0
135 20250318 171800 41611780 16280 16280 16280 16280 0
136 20250318 171700 41611780 16280 16280 16280 16280 0
137 20250318 171600 41611780 16280 16280 16280 16280 0
138 20250318 171500 41611780 16280 16280 16280 16280 0
139 20250318 171400 41611780 16280 16280 16280 16280 0
140 20250318 171300 41611780 16280 16280 16280 16280 0
141 20250318 171200 41611780 16280 16280 16280 16280 0
142 20250318 171100 41611780 16280 16280 16280 16280 0
143 20250318 171000 41611780 16280 16280 16280 16280 0
144 20250318 170900 41611780 16280 16280 16280 16280 0
145 20250318 170800 41611780 16280 16280 16280 16280 0
146 20250318 170700 41611780 16280 16280 16280 16280 0
147 20250318 170600 41611780 16280 16280 16280 16280 0
148 20250318 170500 41611780 16280 16280 16280 16280 0
149 20250318 170400 41611780 16280 16280 16280 16280 0
150 20250318 170300 41611780 16280 16280 16280 16280 0
151 20250318 170200 41611780 16280 16280 16280 16280 0
152 20250318 170100 41611780 16280 16280 16280 16280 79
153 20250318 170000 41611780 16280 16280 16280 16280 0
154 20250318 165900 41611780 16280 16280 16280 16280 0
155 20250318 165800 41611780 16280 16280 16280 16280 0
156 20250318 165700 41611780 16280 16280 16280 16280 0
157 20250318 165600 41611780 16280 16280 16280 16280 0
158 20250318 165500 41611780 16280 16280 16280 16280 0
159 20250318 165400 41611780 16280 16280 16280 16280 0
160 20250318 165300 41611780 16280 16280 16280 16280 0
161 20250318 165200 41611780 16280 16280 16280 16280 0
162 20250318 165100 41611780 16280 16280 16280 16280 0
163 20250318 165000 41611780 16280 16280 16280 16280 0
164 20250318 164900 41611780 16280 16280 16280 16280 0
165 20250318 164800 41611780 16280 16280 16280 16280 0
166 20250318 164700 41611780 16280 16280 16280 16280 0
167 20250318 164600 41611780 16280 16280 16280 16280 0
168 20250318 164500 41611780 16280 16280 16280 16280 0
169 20250318 164400 41611780 16280 16280 16280 16280 0
170 20250318 164300 41611780 16280 16280 16280 16280 0
171 20250318 164200 41611780 16280 16280 16280 16280 0
172 20250318 164100 41611780 16280 16280 16280 16280 0
173 20250318 164000 41611780 16280 16280 16280 16280 0
174 20250318 163900 41611780 16280 16280 16280 16280 0
175 20250318 163800 41611780 16280 16280 16280 16280 0
176 20250318 163700 41611780 16280 16280 16280 16280 0
177 20250318 163600 41611780 16280 16280 16280 16280 0
178 20250318 163500 41611780 16280 16280 16280 16280 0
179 20250318 163400 41611780 16280 16280 16280 16280 0
180 20250318 163300 41611780 16280 16280 16280 16280 0
181 20250318 163200 41611780 16280 16280 16280 16280 0
182 20250318 163100 41611780 16280 16280 16280 16280 79
183 20250318 163000 41611780 16280 16280 16280 16280 0
184 20250318 162900 41611780 16280 16280 16280 16280 0
185 20250318 162800 41611780 16280 16280 16280 16280 0
186 20250318 162700 41611780 16280 16280 16280 16280 0
187 20250318 162600 41611780 16280 16280 16280 16280 0
188 20250318 162500 41611780 16280 16280 16280 16280 0
189 20250318 162400 41611780 16280 16280 16280 16280 0
190 20250318 162300 41611780 16280 16280 16280 16280 0
191 20250318 162200 41611780 16280 16280 16280 16280 0
192 20250318 162100 41611780 16280 16280 16280 16280 0
193 20250318 162000 41611780 16280 16280 16280 16280 0
194 20250318 161900 41611780 16280 16280 16280 16280 0
195 20250318 161800 41611780 16280 16280 16280 16280 0
196 20250318 161700 41611780 16280 16280 16280 16280 0
197 20250318 161600 41611780 16280 16280 16280 16280 0
198 20250318 161500 41611780 16280 16280 16280 16280 0
199 20250318 161400 41611780 16280 16280 16280 16280 0
200 20250318 161300 41611780 16280 16280 16280 16280 0
201 20250318 161200 41611780 16280 16280 16280 16280 0
202 20250318 161100 41611780 16280 16280 16280 16280 0
203 20250318 161000 41611780 16280 16280 16280 16280 0
204 20250318 160900 41611780 16280 16280 16280 16280 0
205 20250318 160800 41611780 16280 16280 16280 16280 0
206 20250318 160700 41611780 16280 16280 16280 16280 0
207 20250318 160600 41611780 16280 16280 16280 16280 0
208 20250318 160500 41611780 16280 16280 16280 16280 0
209 20250318 160400 41611780 16280 16280 16280 16280 0
210 20250318 160300 41611780 16280 16280 16280 16280 0
211 20250318 160200 41611780 16280 16280 16280 16280 0
212 20250318 160100 41611780 16280 16280 16280 16280 79
213 20250318 160000 41611780 16280 16280 16280 16280 0
214 20250318 155900 41611780 16280 16280 16280 16280 0
215 20250318 155800 41611780 16280 16280 16280 16280 0
216 20250318 155700 41611780 16280 16280 16280 16280 0
217 20250318 155600 41611780 16280 16280 16280 16280 0
218 20250318 155500 41611780 16280 16280 16280 16280 0
219 20250318 155400 41611780 16280 16280 16280 16280 0
220 20250318 155300 41611780 16280 16280 16280 16280 0
221 20250318 155200 41611780 16280 16280 16280 16280 0
222 20250318 155100 41611780 16280 16280 16280 16280 0
223 20250318 155000 41611780 16280 16280 16280 16280 0
224 20250318 154900 41611780 16280 16280 16280 16280 0
225 20250318 154800 41611780 16280 16280 16280 16280 0
226 20250318 154700 41611780 16280 16280 16280 16280 0
227 20250318 154600 41611780 16280 16280 16280 16280 0
228 20250318 154500 41611780 16280 16280 16280 16280 0
229 20250318 154400 41611780 16280 16280 16280 16280 0
230 20250318 154300 41611780 16280 16280 16280 16280 0
231 20250318 154200 41611780 16280 16280 16280 16280 0
232 20250318 154100 41611780 16280 16280 16280 16280 0
233 20250318 154000 41611780 16280 16280 16280 16280 0
234 20250318 153900 41611780 16280 16280 16280 16280 0
235 20250318 153800 41611780 16280 16280 16280 16280 0
236 20250318 153700 41611780 16280 16280 16280 16280 0
237 20250318 153600 41611780 16280 16280 16280 16280 0
238 20250318 153500 41611780 16280 16280 16280 16280 0
239 20250318 153400 41611780 16280 16280 16280 16280 0
240 20250318 153300 41611780 16280 16280 16280 16280 0
241 20250318 153200 41611780 16280 16280 16280 16280 0
242 20250318 153100 41611780 16280 16280 16280 16280 79
243 20250318 153000 41611780 16280 16280 16280 16280 79
244 20250318 152900 40325660 16280 16280 16280 16280 0
245 20250318 152800 40325660 16280 16280 16280 16280 0
246 20250318 152700 40325660 16280 16280 16280 16280 0
247 20250318 152600 40325660 16280 16280 16280 16280 0
248 20250318 152500 40325660 16280 16280 16280 16280 0
249 20250318 152400 40325660 16280 16280 16280 16280 0
250 20250318 152300 40325660 16280 16280 16280 16280 0
251 20250318 152200 40325660 16280 16280 16280 16280 0
252 20250318 152100 40325660 16280 16280 16280 16280 0
253 20250318 152000 40325660 16280 16280 16280 16280 0
254 20250318 151900 40325660 16280 16150 16280 16150 210
255 20250318 151800 36918550 16150 16160 16160 16150 43
256 20250318 151700 36224000 16160 16160 16160 16160 0
257 20250318 151600 36224000 16160 16160 16160 16160 0
258 20250318 151500 36224000 16160 16160 16160 16160 0
259 20250318 151400 36224000 16160 16160 16160 16160 0
260 20250318 151300 36224000 16160 16160 16160 16160 0
261 20250318 151200 36224000 16160 16160 16160 16160 0
262 20250318 151100 36224000 16160 16160 16160 16160 0
263 20250318 151000 36224000 16160 16150 16160 16150 7
264 20250318 150900 36110890 16160 16160 16160 16160 0
265 20250318 150800 36110890 16160 16160 16160 16160 0
266 20250318 150700 36110890 16160 16160 16160 16160 0
267 20250318 150600 36110890 16160 16220 16220 16160 155
268 20250318 150500 33605840 16180 16180 16180 16180 0
269 20250318 150400 33605840 16180 16180 16180 16180 0
270 20250318 150300 33605840 16180 16180 16180 16180 1
271 20250318 150200 33589660 16180 16180 16180 16180 0
272 20250318 150100 33589660 16180 16180 16180 16180 0
273 20250318 150000 33589660 16180 16180 16180 16180 0
274 20250318 145900 33589660 16180 16180 16180 16180 0
275 20250318 145800 33589660 16180 16180 16180 16180 0
276 20250318 145700 33589660 16180 16180 16180 16180 0
277 20250318 145600 33589660 16180 16180 16180 16180 0
278 20250318 145500 33589660 16180 16180 16180 16180 0
279 20250318 145400 33589660 16180 16180 16180 16180 0
280 20250318 145300 33589660 16180 16180 16180 16180 0
281 20250318 145200 33589660 16180 16180 16180 16180 0
282 20250318 145100 33589660 16180 16180 16180 16180 0
283 20250318 145000 33589660 16180 16180 16180 16180 0
284 20250318 144900 33589660 16180 16180 16180 16180 0
285 20250318 144800 33589660 16180 16180 16180 16180 0
286 20250318 144700 33589660 16180 16180 16180 16180 1
287 20250318 144600 33573480 16220 16220 16220 16220 0
288 20250318 144500 33573480 16220 16220 16220 16220 0
289 20250318 144400 33573480 16220 16220 16220 16220 0
290 20250318 144300 33573480 16220 16220 16220 16220 0
291 20250318 144200 33573480 16220 16220 16220 16220 0
292 20250318 144100 33573480 16220 16220 16220 16220 0
293 20250318 144000 33573480 16220 16220 16220 16220 0
294 20250318 143900 33573480 16220 16220 16220 16220 0
295 20250318 143800 33573480 16220 16220 16220 16220 0
296 20250318 143700 33573480 16220 16220 16220 16220 0
297 20250318 143600 33573480 16220 16220 16220 16220 0
298 20250318 143500 33573480 16220 16220 16220 16220 0
299 20250318 143400 33573480 16220 16220 16220 16220 0
300 20250318 143300 33573480 16220 16220 16220 16220 0
301 20250318 143200 33573480 16220 16220 16220 16220 0
302 20250318 143100 33573480 16220 16220 16220 16220 0
303 20250318 143000 33573480 16220 16220 16220 16220 0
304 20250318 142900 33573480 16220 16220 16220 16220 0
305 20250318 142800 33573480 16220 16220 16220 16220 0
306 20250318 142700 33573480 16220 16220 16220 16220 100
307 20250318 142600 31951480 16160 16160 16160 16160 0
308 20250318 142500 31951480 16160 16160 16160 16160 0
309 20250318 142400 31951480 16160 16160 16160 16160 0
310 20250318 142300 31951480 16160 16160 16160 16160 0
311 20250318 142200 31951480 16160 16160 16160 16160 0
312 20250318 142100 31951480 16160 16160 16160 16160 0
313 20250318 142000 31951480 16160 16160 16160 16160 0
314 20250318 141900 31951480 16160 16160 16160 16160 0
315 20250318 141800 31951480 16160 16160 16160 16160 0
316 20250318 141700 31951480 16160 16160 16160 16160 0
317 20250318 141600 31951480 16160 16160 16160 16160 0
318 20250318 141500 31951480 16160 16160 16160 16160 0
319 20250318 141400 31951480 16160 16160 16160 16160 0
320 20250318 141300 31951480 16160 16160 16160 16160 0
321 20250318 141200 31951480 16160 16160 16160 16160 0
322 20250318 141100 31951480 16160 16160 16160 16160 0
323 20250318 141000 31951480 16160 16160 16160 16160 0
324 20250318 140900 31951480 16160 16160 16160 16160 0
325 20250318 140800 31951480 16160 16160 16160 16160 4
326 20250318 140700 31886840 16160 16160 16160 16160 0
327 20250318 140600 31886840 16160 16160 16160 16160 0
328 20250318 140500 31886840 16160 16160 16160 16160 0
329 20250318 140400 31886840 16160 16160 16160 16160 179
330 20250318 140300 28994200 16160 16160 16160 16160 0
331 20250318 140200 28994200 16160 16160 16160 16160 0
332 20250318 140100 28994200 16160 16160 16160 16160 0
333 20250318 140000 28994200 16160 16160 16160 16160 0
334 20250318 135900 28994200 16160 16160 16160 16160 0
335 20250318 135800 28994200 16160 16160 16160 16160 0
336 20250318 135700 28994200 16160 16160 16160 16160 0
337 20250318 135600 28994200 16160 16160 16160 16160 0
338 20250318 135500 28994200 16160 16160 16160 16160 0
339 20250318 135400 28994200 16160 16160 16160 16160 0
340 20250318 135300 28994200 16160 16160 16160 16160 0
341 20250318 135200 28994200 16160 16160 16160 16160 0
342 20250318 135100 28994200 16160 16160 16160 16160 0
343 20250318 135000 28994200 16160 16160 16160 16160 0
344 20250318 134900 28994200 16160 16160 16160 16160 0
345 20250318 134800 28994200 16160 16160 16160 16160 0
346 20250318 134700 28994200 16160 16210 16210 16160 100
347 20250318 134600 27374570 16220 16220 16220 16220 0
348 20250318 134500 27374570 16220 16220 16220 16220 368
349 20250318 134400 21405610 16230 16230 16230 16230 0
350 20250318 134300 21405610 16230 16230 16230 16230 0
351 20250318 134200 21405610 16230 16230 16230 16230 0
352 20250318 134100 21405610 16230 16230 16230 16230 0
353 20250318 134000 21405610 16230 16230 16230 16230 0
354 20250318 133900 21405610 16230 16230 16230 16230 0
355 20250318 133800 21405610 16230 16230 16230 16230 3
356 20250318 133700 21356920 16230 16230 16230 16230 6
357 20250318 133600 21259540 16230 16230 16230 16230 2
358 20250318 133500 21227080 16230 16230 16230 16230 5
359 20250318 133400 21145930 16230 16230 16230 16230 0
360 20250318 133300 21145930 16230 16230 16230 16230 0
361 20250318 133200 21145930 16230 16230 16230 16230 0
362 20250318 133100 21145930 16230 16230 16230 16230 0
363 20250318 133000 21145930 16230 16230 16230 16230 0
364 20250318 132900 21145930 16230 16230 16230 16230 0
365 20250318 132800 21145930 16230 16230 16230 16230 0
366 20250318 132700 21145930 16230 16230 16230 16230 0
367 20250318 132600 21145930 16230 16230 16230 16230 0
368 20250318 132500 21145930 16230 16230 16230 16230 0
369 20250318 132400 21145930 16230 16230 16230 16230 1
370 20250318 132300 21129700 16210 16210 16210 16210 0
371 20250318 132200 21129700 16210 16210 16210 16210 0
372 20250318 132100 21129700 16210 16210 16210 16210 0
373 20250318 132000 21129700 16210 16210 16210 16210 0
374 20250318 131900 21129700 16210 16210 16210 16210 0
375 20250318 131800 21129700 16210 16210 16210 16210 0
376 20250318 131700 21129700 16210 16210 16210 16210 0
377 20250318 131600 21129700 16210 16210 16210 16210 0
378 20250318 131500 21129700 16210 16210 16210 16210 0
379 20250318 131400 21129700 16210 16210 16210 16210 110
380 20250318 131300 19346600 16220 16220 16220 16220 0
381 20250318 131200 19346600 16220 16220 16220 16220 135
382 20250318 131100 17156900 16230 16300 16300 16230 236
383 20250318 131000 13325920 16300 16300 16300 16300 0
384 20250318 130900 13325920 16300 16300 16300 16300 0
385 20250318 130800 13325920 16300 16300 16300 16300 0
386 20250318 130700 13325920 16300 16300 16300 16300 0
387 20250318 130600 13325920 16300 16300 16300 16300 0
388 20250318 130500 13325920 16300 16300 16300 16300 0
389 20250318 130400 13325920 16300 16300 16300 16300 0
390 20250318 130300 13325920 16300 16300 16300 16300 0
391 20250318 130200 13325920 16300 16300 16300 16300 0
392 20250318 130100 13325920 16300 16300 16300 16300 0
393 20250318 130000 13325920 16300 16300 16300 16300 0
394 20250318 125900 13325920 16300 16300 16300 16300 0
395 20250318 125800 13325920 16300 16300 16300 16300 0
396 20250318 125700 13325920 16300 16300 16300 16300 0
397 20250318 125600 13325920 16300 16300 16300 16300 0
398 20250318 125500 13325920 16300 16300 16300 16300 0
399 20250318 125400 13325920 16300 16300 16300 16300 0
400 20250318 125300 13325920 16300 16300 16300 16300 0
401 20250318 125200 13325920 16300 16300 16300 16300 0
402 20250318 125100 13325920 16300 16300 16300 16300 0
403 20250318 125000 13325920 16300 16300 16300 16300 0
404 20250318 124900 13325920 16300 16300 16300 16300 30
405 20250318 124800 12836920 16300 16300 16300 16300 0
406 20250318 124700 12836920 16300 16300 16300 16300 0
407 20250318 124600 12836920 16300 16300 16300 16300 0
408 20250318 124500 12836920 16300 16300 16300 16300 0
409 20250318 124400 12836920 16300 16300 16300 16300 0
410 20250318 124300 12836920 16300 16300 16300 16300 0
411 20250318 124200 12836920 16300 16300 16300 16300 0
412 20250318 124100 12836920 16300 16300 16300 16300 0
413 20250318 124000 12836920 16300 16300 16300 16300 0
414 20250318 123900 12836920 16300 16300 16300 16300 0
415 20250318 123800 12836920 16300 16300 16300 16300 0
416 20250318 123700 12836920 16300 16300 16300 16300 0
417 20250318 123600 12836920 16300 16300 16300 16300 0
418 20250318 123500 12836920 16300 16300 16300 16300 0
419 20250318 123400 12836920 16300 16300 16300 16300 0
420 20250318 123300 12836920 16300 16300 16300 16300 0
421 20250318 123200 12836920 16300 16300 16300 16300 0
422 20250318 123100 12836920 16300 16300 16300 16300 0
423 20250318 123000 12836920 16300 16300 16300 16300 0
424 20250318 122900 12836920 16300 16300 16300 16300 0
425 20250318 122800 12836920 16300 16300 16300 16300 0
426 20250318 122700 12836920 16300 16300 16300 16300 0
427 20250318 122600 12836920 16300 16300 16300 16300 0
428 20250318 122500 12836920 16300 16300 16300 16300 0
429 20250318 122400 12836920 16300 16300 16300 16300 0
430 20250318 122300 12836920 16300 16300 16300 16300 0
431 20250318 122200 12836920 16300 16300 16300 16300 0
432 20250318 122100 12836920 16300 16300 16300 16300 0
433 20250318 122000 12836920 16300 16300 16300 16300 0
434 20250318 121900 12836920 16300 16300 16300 16300 0
435 20250318 121800 12836920 16300 16300 16300 16300 0
436 20250318 121700 12836920 16300 16300 16300 16300 0
437 20250318 121600 12836920 16300 16300 16300 16300 0
438 20250318 121500 12836920 16300 16300 16300 16300 0
439 20250318 121400 12836920 16300 16300 16300 16300 0
440 20250318 121300 12836920 16300 16300 16300 16300 0
441 20250318 121200 12836920 16300 16300 16300 16300 26
442 20250318 121100 12413120 16300 16300 16300 16300 0
443 20250318 121000 12413120 16300 16300 16300 16300 0
444 20250318 120900 12413120 16300 16300 16300 16300 0
445 20250318 120800 12413120 16300 16300 16300 16300 0
446 20250318 120700 12413120 16300 16300 16300 16300 0
447 20250318 120600 12413120 16300 16300 16300 16300 0
448 20250318 120500 12413120 16300 16300 16300 16300 0
449 20250318 120400 12413120 16300 16300 16300 16300 0
450 20250318 120300 12413120 16300 16300 16300 16300 0
451 20250318 120200 12413120 16300 16300 16300 16300 0
452 20250318 120100 12413120 16300 16300 16300 16300 58
453 20250318 120000 11467720 16300 16300 16300 16300 0
454 20250318 115900 11467720 16300 16300 16300 16300 0
455 20250318 115800 11467720 16300 16300 16300 16300 0
456 20250318 115700 11467720 16300 16300 16300 16300 0
457 20250318 115600 11467720 16300 16300 16300 16300 0
458 20250318 115500 11467720 16300 16300 16300 16300 0
459 20250318 115400 11467720 16300 16300 16300 16300 0
460 20250318 115300 11467720 16300 16300 16300 16300 0
461 20250318 115200 11467720 16300 16300 16300 16300 2
462 20250318 115100 11435120 16300 16300 16300 16300 0
463 20250318 115000 11435120 16300 16300 16300 16300 1
464 20250318 114900 11418820 16230 16230 16230 16230 0
465 20250318 114800 11418820 16230 16230 16230 16230 0
466 20250318 114700 11418820 16230 16230 16230 16230 0
467 20250318 114600 11418820 16230 16230 16230 16230 0
468 20250318 114500 11418820 16230 16230 16230 16230 0
469 20250318 114400 11418820 16230 16230 16230 16230 0
470 20250318 114300 11418820 16230 16230 16230 16230 0
471 20250318 114200 11418820 16230 16230 16230 16230 0
472 20250318 114100 11418820 16230 16230 16230 16230 0
473 20250318 114000 11418820 16230 16230 16230 16230 0
474 20250318 113900 11418820 16230 16230 16230 16230 0
475 20250318 113800 11418820 16230 16230 16230 16230 0
476 20250318 113700 11418820 16230 16230 16230 16230 0
477 20250318 113600 11418820 16230 16230 16230 16230 0
478 20250318 113500 11418820 16230 16230 16230 16230 0
479 20250318 113400 11418820 16230 16230 16230 16230 0
480 20250318 113300 11418820 16230 16230 16230 16230 0
481 20250318 113200 11418820 16230 16230 16230 16230 0
482 20250318 113100 11418820 16230 16230 16230 16230 0
483 20250318 113000 11418820 16230 16230 16230 16230 1
484 20250318 112900 11402590 16220 16220 16220 16220 0
485 20250318 112800 11402590 16220 16220 16220 16220 0
486 20250318 112700 11402590 16220 16220 16220 16220 1
487 20250318 112600 11386370 16220 16220 16220 16220 0
488 20250318 112500 11386370 16220 16220 16220 16220 0
489 20250318 112400 11386370 16220 16220 16220 16220 0
490 20250318 112300 11386370 16220 16220 16220 16220 0
491 20250318 112200 11386370 16220 16220 16220 16220 1
492 20250318 112100 11370150 16220 16220 16220 16220 1
493 20250318 112000 11353930 16220 16220 16220 16220 0
494 20250318 111900 11353930 16220 16220 16220 16220 0
495 20250318 111800 11353930 16220 16220 16220 16220 0
496 20250318 111700 11353930 16220 16220 16220 16220 0
497 20250318 111600 11353930 16220 16220 16220 16220 0
498 20250318 111500 11353930 16220 16220 16220 16220 0
499 20250318 111400 11353930 16220 16220 16220 16220 0
500 20250318 111300 11353930 16220 16220 16220 16220 0
501 20250318 111200 11353930 16220 16220 16220 16220 0
502 20250318 111100 11353930 16220 16220 16220 16220 0
503 20250318 111000 11353930 16220 16280 16290 16220 12
504 20250318 110900 11159160 16220 16220 16220 16220 0
505 20250318 110800 11159160 16220 16220 16220 16220 54
506 20250318 110700 10283280 16220 16220 16220 16220 2
507 20250318 110600 10250840 16280 16280 16280 16280 0
508 20250318 110500 10250840 16280 16280 16280 16280 0
509 20250318 110400 10250840 16280 16280 16280 16280 0
510 20250318 110300 10250840 16280 16280 16280 16280 0
511 20250318 110200 10250840 16280 16280 16280 16280 0
512 20250318 110100 10250840 16280 16280 16280 16280 0
513 20250318 110000 10250840 16280 16280 16280 16280 0
514 20250318 105900 10250840 16280 16280 16280 16280 0
515 20250318 105800 10250840 16280 16280 16280 16280 0
516 20250318 105700 10250840 16280 16280 16280 16280 0
517 20250318 105600 10250840 16280 16280 16280 16280 0
518 20250318 105500 10250840 16280 16280 16280 16280 18
519 20250318 105400 9957800 16280 16280 16280 16280 0
520 20250318 105300 9957800 16280 16280 16280 16280 0
521 20250318 105200 9957800 16280 16280 16280 16280 0
522 20250318 105100 9957800 16280 16280 16280 16280 0
523 20250318 105000 9957800 16280 16270 16280 16270 2
524 20250318 104900 9925250 16280 16280 16280 16280 0
525 20250318 104800 9925250 16280 16280 16280 16280 0
526 20250318 104700 9925250 16280 16280 16280 16280 0
527 20250318 104600 9925250 16280 16280 16280 16280 0
528 20250318 104500 9925250 16280 16280 16280 16280 0
529 20250318 104400 9925250 16280 16310 16310 16280 364
530 20250318 104300 3998500 16310 16310 16310 16310 0
531 20250318 104200 3998500 16310 16310 16310 16310 0
532 20250318 104100 3998500 16310 16310 16310 16310 0
533 20250318 104000 3998500 16310 16310 16310 16310 0
534 20250318 103900 3998500 16310 16310 16310 16310 0
535 20250318 103800 3998500 16310 16310 16310 16310 0
536 20250318 103700 3998500 16310 16310 16310 16310 0
537 20250318 103600 3998500 16310 16310 16310 16310 0
538 20250318 103500 3998500 16310 16310 16310 16310 3
539 20250318 103400 3949570 16300 16300 16300 16300 0
540 20250318 103300 3949570 16300 16300 16300 16300 0
541 20250318 103200 3949570 16300 16300 16300 16300 1
542 20250318 103100 3933270 16480 16480 16480 16480 0
543 20250318 103000 3933270 16480 16480 16480 16480 0
544 20250318 102900 3933270 16480 16480 16480 16480 0
545 20250318 102800 3933270 16480 16480 16480 16480 0
546 20250318 102700 3933270 16480 16480 16480 16480 0
547 20250318 102600 3933270 16480 16480 16480 16480 0
548 20250318 102500 3933270 16480 16480 16480 16480 0
549 20250318 102400 3933270 16480 16480 16480 16480 0
550 20250318 102300 3933270 16480 16480 16480 16480 0
551 20250318 102200 3933270 16480 16480 16480 16480 0
552 20250318 102100 3933270 16480 16480 16480 16480 0
553 20250318 102000 3933270 16480 16480 16480 16480 0
554 20250318 101900 3933270 16480 16480 16480 16480 24
555 20250318 101800 3537750 16480 16480 16480 16480 30
556 20250318 101700 3043350 16480 16480 16480 16480 0
557 20250318 101600 3043350 16480 16480 16480 16480 0
558 20250318 101500 3043350 16480 16480 16480 16480 0
559 20250318 101400 3043350 16480 16480 16480 16480 0
560 20250318 101300 3043350 16480 16480 16480 16480 0
561 20250318 101200 3043350 16480 16480 16480 16480 0
562 20250318 101100 3043350 16480 16480 16480 16480 0
563 20250318 101000 3043350 16480 16480 16480 16480 1
564 20250318 100900 3026870 16480 16480 16480 16480 1
565 20250318 100800 3010390 16480 16480 16480 16480 1
566 20250318 100700 2993910 16480 16480 16480 16480 0
567 20250318 100600 2993910 16480 16480 16480 16480 65
568 20250318 100500 1922710 16470 16470 16470 16470 82
569 20250318 100400 572170 16470 16470 16470 16470 0
570 20250318 100300 572170 16470 16470 16470 16470 0
571 20250318 100200 572170 16470 16470 16470 16470 0
572 20250318 100100 572170 16470 16470 16470 16470 0
573 20250318 100000 572170 16470 16470 16470 16470 1
574 20250318 095900 555700 16470 16470 16470 16470 2
575 20250318 095800 522760 16470 16470 16470 16470 0
576 20250318 095700 522760 16470 16470 16470 16470 0
577 20250318 095600 522760 16470 16470 16470 16470 7
578 20250318 095500 407470 16470 16470 16470 16470 0
579 20250318 095400 407470 16470 16470 16470 16470 0
580 20250318 095300 407470 16470 16470 16470 16470 0
581 20250318 095200 407470 16470 16470 16470 16470 0
582 20250318 095100 407470 16470 16470 16470 16470 0
583 20250318 095000 407470 16470 16470 16470 16470 0
584 20250318 094900 407470 16470 16470 16470 16470 0
585 20250318 094800 407470 16470 16470 16470 16470 0
586 20250318 094700 407470 16470 16470 16470 16470 0
587 20250318 094600 407470 16470 16470 16470 16470 0
588 20250318 094500 407470 16470 16470 16470 16470 0
589 20250318 094400 407470 16470 16470 16470 16470 2
590 20250318 094300 374530 16290 16290 16290 16290 0
591 20250318 094200 374530 16290 16290 16290 16290 0
592 20250318 094100 374530 16290 16290 16290 16290 0
593 20250318 094000 374530 16290 16290 16290 16290 0
594 20250318 093900 374530 16290 16290 16290 16290 6
595 20250318 093800 276790 16290 16290 16290 16290 0
596 20250318 093700 276790 16290 16290 16290 16290 0
597 20250318 093600 276790 16290 16290 16290 16290 0
598 20250318 093500 276790 16290 16290 16290 16290 0
599 20250318 093400 276790 16290 16290 16290 16290 3
600 20250318 093300 227920 16280 16280 16280 16280 0
601 20250318 093200 227920 16280 16280 16280 16280 0
602 20250318 093100 227920 16280 16280 16280 16280 0
603 20250318 093000 227920 16280 16280 16280 16280 0
604 20250318 092900 227920 16280 16280 16280 16280 0
605 20250318 092800 227920 16280 16280 16280 16280 0
606 20250318 092700 227920 16280 16280 16280 16280 1
607 20250318 092600 211640 16280 16280 16280 16280 0
608 20250318 092500 211640 16280 16280 16280 16280 0
609 20250318 092400 211640 16280 16280 16280 16280 1
610 20250318 092300 195360 16280 16280 16280 16280 0
611 20250318 092200 195360 16280 16280 16280 16280 9
612 20250318 092100 48840 16280 16280 16280 16280 0
613 20250318 092000 48840 16280 16280 16280 16280 0
614 20250318 091900 48840 16280 16280 16280 16280 0
615 20250318 091800 48840 16280 16280 16280 16280 0
616 20250318 091700 48840 16280 16280 16280 16280 0
617 20250318 091600 48840 16280 16280 16280 16280 0
618 20250318 091500 48840 16280 16280 16280 16280 0
619 20250318 091400 48840 16280 16280 16280 16280 0
620 20250318 091300 48840 16280 16280 16280 16280 1
621 20250318 091200 32560 16280 16280 16280 16280 0
622 20250318 091100 32560 16280 16280 16280 16280 0
623 20250318 091000 32560 16280 16280 16280 16280 0
624 20250318 090900 32560 16280 16280 16280 16280 1
625 20250318 090800 16280 16280 16280 16280 16280 1
626 20250318 090700 0 16280 16280 16280 16280 0
627 20250318 090600 0 16280 16280 16280 16280 0
628 20250318 090500 0 16280 16280 16280 16280 0
629 20250318 090400 0 16280 16280 16280 16280 0
630 20250318 090300 0 16280 16280 16280 16280 0
631 20250318 090200 0 16280 16280 16280 16280 0
632 20250318 090100 0 16280 16280 16280 16280 0
633 20250318 090000 0 16280 16280 16280 16280 0

1
044990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,8036064,0,130425318720,0.00
20250313,0,8036064,0,132996859200,0.00
20250312,0,8036064,0,133157580480,0.00
20250311,0,8036064,0,133800465600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 8036064 0 130425318720 0.00
3 20250313 0 8036064 0 132996859200 0.00
4 20250312 0 8036064 0 133157580480 0.00
5 20250311 0 8036064 0 133800465600 0.00