ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
033200/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,24837470,2700,2700,2700,2700,851
20250321,191700,24837470,2700,2700,2700,2700,0
20250321,191600,24837470,2700,2700,2700,2700,0
20250321,191500,24837470,2700,2700,2700,2700,0
20250321,191400,24837470,2700,2700,2700,2700,0
20250321,191300,24837470,2700,2700,2700,2700,0
20250321,191200,24837470,2700,2700,2700,2700,0
20250321,191100,24837470,2700,2700,2700,2700,0
20250321,191000,24837470,2700,2700,2700,2700,0
20250321,190900,24837470,2700,2700,2700,2700,0
20250321,190800,24837470,2700,2700,2700,2700,0
20250321,190700,24837470,2700,2700,2700,2700,0
20250321,190600,24837470,2700,2700,2700,2700,0
20250321,190500,24837470,2700,2700,2700,2700,0
20250321,190400,24837470,2700,2700,2700,2700,0
20250321,190300,24837470,2700,2700,2700,2700,0
20250321,190200,24837470,2700,2700,2700,2700,0
20250321,190100,24837470,2700,2700,2700,2700,0
20250321,190000,24837470,2700,2700,2700,2700,0
20250321,185900,24837470,2700,2700,2700,2700,0
20250321,185800,24837470,2700,2700,2700,2700,0
20250321,185700,24837470,2700,2700,2700,2700,0
20250321,185600,24837470,2700,2700,2700,2700,0
20250321,185500,24837470,2700,2700,2700,2700,0
20250321,185400,24837470,2700,2700,2700,2700,0
20250321,185300,24837470,2700,2700,2700,2700,0
20250321,185200,24837470,2700,2700,2700,2700,0
20250321,185100,24837470,2700,2700,2700,2700,0
20250321,185000,24837470,2700,2700,2700,2700,0
20250321,184900,24837470,2700,2700,2700,2700,0
20250321,184800,24837470,2700,2700,2700,2700,851
20250321,184700,24837470,2700,2700,2700,2700,0
20250321,184600,24837470,2700,2700,2700,2700,0
20250321,184500,24837470,2700,2700,2700,2700,0
20250321,184400,24837470,2700,2700,2700,2700,0
20250321,184300,24837470,2700,2700,2700,2700,0
20250321,184200,24837470,2700,2700,2700,2700,0
20250321,184100,24837470,2700,2700,2700,2700,0
20250321,184000,24837470,2700,2700,2700,2700,0
20250321,183900,24837470,2700,2700,2700,2700,0
20250321,183800,24837470,2700,2700,2700,2700,0
20250321,183700,24837470,2700,2700,2700,2700,0
20250321,183600,24837470,2700,2700,2700,2700,0
20250321,183500,24837470,2700,2700,2700,2700,0
20250321,183400,24837470,2700,2700,2700,2700,0
20250321,183300,24837470,2700,2700,2700,2700,0
20250321,183200,24837470,2700,2700,2700,2700,0
20250321,183100,24837470,2700,2700,2700,2700,0
20250321,183000,24837470,2700,2700,2700,2700,0
20250321,182900,24837470,2700,2700,2700,2700,0
20250321,182800,24837470,2700,2700,2700,2700,0
20250321,182700,24837470,2700,2700,2700,2700,0
20250321,182600,24837470,2700,2700,2700,2700,0
20250321,182500,24837470,2700,2700,2700,2700,0
20250321,182400,24837470,2700,2700,2700,2700,0
20250321,182300,24837470,2700,2700,2700,2700,0
20250321,182200,24837470,2700,2700,2700,2700,0
20250321,182100,24837470,2700,2700,2700,2700,0
20250321,182000,24837470,2700,2700,2700,2700,0
20250321,181900,24837470,2700,2700,2700,2700,0
20250321,181800,24837470,2700,2700,2700,2700,851
20250321,181700,24837470,2700,2700,2700,2700,0
20250321,181600,24837470,2700,2700,2700,2700,0
20250321,181500,24837470,2700,2700,2700,2700,0
20250321,181400,24837470,2700,2700,2700,2700,0
20250321,181300,24837470,2700,2700,2700,2700,0
20250321,181200,24837470,2700,2700,2700,2700,0
20250321,181100,24837470,2700,2700,2700,2700,0
20250321,181000,24837470,2700,2700,2700,2700,0
20250321,180900,24837470,2700,2700,2700,2700,0
20250321,180800,24837470,2700,2700,2700,2700,0
20250321,180700,24837470,2700,2700,2700,2700,0
20250321,180600,24837470,2700,2700,2700,2700,0
20250321,180500,24837470,2700,2700,2700,2700,0
20250321,180400,24837470,2700,2700,2700,2700,0
20250321,180300,24837470,2700,2700,2700,2700,0
20250321,180200,24837470,2700,2700,2700,2700,0
20250321,180100,24837470,2700,2700,2700,2700,0
20250321,180000,24837470,2700,2700,2700,2700,0
20250321,175900,24837470,2700,2700,2700,2700,0
20250321,175800,24837470,2700,2700,2700,2700,0
20250321,175700,24837470,2700,2700,2700,2700,0
20250321,175600,24837470,2700,2700,2700,2700,0
20250321,175500,24837470,2700,2700,2700,2700,0
20250321,175400,24837470,2700,2700,2700,2700,0
20250321,175300,24837470,2700,2700,2700,2700,0
20250321,175200,24837470,2700,2700,2700,2700,0
20250321,175100,24837470,2700,2700,2700,2700,0
20250321,175000,24837470,2700,2700,2700,2700,0
20250321,174900,24837470,2700,2700,2700,2700,0
20250321,174800,24837470,2700,2700,2700,2700,851
20250321,174700,24837470,2700,2700,2700,2700,0
20250321,174600,24837470,2700,2700,2700,2700,0
20250321,174500,24837470,2700,2700,2700,2700,0
20250321,174400,24837470,2700,2700,2700,2700,0
20250321,174300,24837470,2700,2700,2700,2700,0
20250321,174200,24837470,2700,2700,2700,2700,0
20250321,174100,24837470,2700,2700,2700,2700,0
20250321,174000,24837470,2700,2700,2700,2700,0
20250321,173900,24837470,2700,2700,2700,2700,0
20250321,173800,24837470,2700,2700,2700,2700,0
20250321,173700,24837470,2700,2700,2700,2700,0
20250321,173600,24837470,2700,2700,2700,2700,0
20250321,173500,24837470,2700,2700,2700,2700,0
20250321,173400,24837470,2700,2700,2700,2700,0
20250321,173300,24837470,2700,2700,2700,2700,0
20250321,173200,24837470,2700,2700,2700,2700,0
20250321,173100,24837470,2700,2700,2700,2700,0
20250321,173000,24837470,2700,2700,2700,2700,0
20250321,172900,24837470,2700,2700,2700,2700,0
20250321,172800,24837470,2700,2700,2700,2700,0
20250321,172700,24837470,2700,2700,2700,2700,0
20250321,172600,24837470,2700,2700,2700,2700,0
20250321,172500,24837470,2700,2700,2700,2700,0
20250321,172400,24837470,2700,2700,2700,2700,0
20250321,172300,24837470,2700,2700,2700,2700,0
20250321,172200,24837470,2700,2700,2700,2700,0
20250321,172100,24837470,2700,2700,2700,2700,0
20250321,172000,24837470,2700,2700,2700,2700,0
20250321,171900,24837470,2700,2700,2700,2700,0
20250321,171800,24837470,2700,2700,2700,2700,851
20250321,171700,24837470,2700,2700,2700,2700,0
20250321,171600,24837470,2700,2700,2700,2700,0
20250321,171500,24837470,2700,2700,2700,2700,0
20250321,171400,24837470,2700,2700,2700,2700,0
20250321,171300,24837470,2700,2700,2700,2700,0
20250321,171200,24837470,2700,2700,2700,2700,0
20250321,171100,24837470,2700,2700,2700,2700,0
20250321,171000,24837470,2700,2700,2700,2700,0
20250321,170900,24837470,2700,2700,2700,2700,0
20250321,170800,24837470,2700,2700,2700,2700,0
20250321,170700,24837470,2700,2700,2700,2700,0
20250321,170600,24837470,2700,2700,2700,2700,0
20250321,170500,24837470,2700,2700,2700,2700,0
20250321,170400,24837470,2700,2700,2700,2700,0
20250321,170300,24837470,2700,2700,2700,2700,0
20250321,170200,24837470,2700,2700,2700,2700,0
20250321,170100,24837470,2700,2700,2700,2700,0
20250321,170000,24837470,2700,2700,2700,2700,0
20250321,165900,24837470,2700,2700,2700,2700,0
20250321,165800,24837470,2700,2700,2700,2700,0
20250321,165700,24837470,2700,2700,2700,2700,0
20250321,165600,24837470,2700,2700,2700,2700,0
20250321,165500,24837470,2700,2700,2700,2700,0
20250321,165400,24837470,2700,2700,2700,2700,0
20250321,165300,24837470,2700,2700,2700,2700,0
20250321,165200,24837470,2700,2700,2700,2700,0
20250321,165100,24837470,2700,2700,2700,2700,0
20250321,165000,24837470,2700,2700,2700,2700,0
20250321,164900,24837470,2700,2700,2700,2700,0
20250321,164800,24837470,2700,2700,2700,2700,851
20250321,164700,24837470,2700,2700,2700,2700,0
20250321,164600,24837470,2700,2700,2700,2700,0
20250321,164500,24837470,2700,2700,2700,2700,0
20250321,164400,24837470,2700,2700,2700,2700,0
20250321,164300,24837470,2700,2700,2700,2700,0
20250321,164200,24837470,2700,2700,2700,2700,0
20250321,164100,24837470,2700,2700,2700,2700,0
20250321,164000,24837470,2700,2700,2700,2700,0
20250321,163900,24837470,2700,2700,2700,2700,0
20250321,163800,24837470,2700,2700,2700,2700,0
20250321,163700,24837470,2700,2700,2700,2700,0
20250321,163600,24837470,2700,2700,2700,2700,0
20250321,163500,24837470,2700,2700,2700,2700,0
20250321,163400,24837470,2700,2700,2700,2700,0
20250321,163300,24837470,2700,2700,2700,2700,0
20250321,163200,24837470,2700,2700,2700,2700,0
20250321,163100,24837470,2700,2700,2700,2700,0
20250321,163000,24837470,2700,2700,2700,2700,0
20250321,162900,24837470,2700,2700,2700,2700,0
20250321,162800,24837470,2700,2700,2700,2700,0
20250321,162700,24837470,2700,2700,2700,2700,0
20250321,162600,24837470,2700,2700,2700,2700,0
20250321,162500,24837470,2700,2700,2700,2700,0
20250321,162400,24837470,2700,2700,2700,2700,0
20250321,162300,24837470,2700,2700,2700,2700,0
20250321,162200,24837470,2700,2700,2700,2700,0
20250321,162100,24837470,2700,2700,2700,2700,0
20250321,162000,24837470,2700,2700,2700,2700,0
20250321,161900,24837470,2700,2700,2700,2700,0
20250321,161800,24837470,2700,2700,2700,2700,851
20250321,161700,24837470,2700,2700,2700,2700,0
20250321,161600,24837470,2700,2700,2700,2700,0
20250321,161500,24837470,2700,2700,2700,2700,0
20250321,161400,24837470,2700,2700,2700,2700,0
20250321,161300,24837470,2700,2700,2700,2700,0
20250321,161200,24837470,2700,2700,2700,2700,0
20250321,161100,24837470,2700,2700,2700,2700,0
20250321,161000,24837470,2700,2700,2700,2700,0
20250321,160900,24837470,2700,2700,2700,2700,0
20250321,160800,24837470,2700,2700,2700,2700,0
20250321,160700,24837470,2700,2700,2700,2700,0
20250321,160600,24837470,2700,2700,2700,2700,0
20250321,160500,24837470,2700,2700,2700,2700,0
20250321,160400,24837470,2700,2700,2700,2700,0
20250321,160300,24837470,2700,2700,2700,2700,0
20250321,160200,24837470,2700,2700,2700,2700,0
20250321,160100,24837470,2700,2700,2700,2700,0
20250321,160000,24837470,2700,2700,2700,2700,0
20250321,155900,24837470,2700,2700,2700,2700,0
20250321,155800,24837470,2700,2700,2700,2700,0
20250321,155700,24837470,2700,2700,2700,2700,0
20250321,155600,24837470,2700,2700,2700,2700,0
20250321,155500,24837470,2700,2700,2700,2700,0
20250321,155400,24837470,2700,2700,2700,2700,0
20250321,155300,24837470,2700,2700,2700,2700,0
20250321,155200,24837470,2700,2700,2700,2700,0
20250321,155100,24837470,2700,2700,2700,2700,0
20250321,155000,24837470,2700,2700,2700,2700,0
20250321,154900,24837470,2700,2700,2700,2700,0
20250321,154800,24837470,2700,2700,2700,2700,851
20250321,154700,24837470,2700,2700,2700,2700,0
20250321,154600,24837470,2700,2700,2700,2700,0
20250321,154500,24837470,2700,2700,2700,2700,0
20250321,154400,24837470,2700,2700,2700,2700,0
20250321,154300,24837470,2700,2700,2700,2700,0
20250321,154200,24837470,2700,2700,2700,2700,0
20250321,154100,24837470,2700,2700,2700,2700,0
20250321,154000,24837470,2700,2700,2700,2700,0
20250321,153900,24837470,2700,2700,2700,2700,0
20250321,153800,24837470,2700,2700,2700,2700,0
20250321,153700,24837470,2700,2700,2700,2700,0
20250321,153600,24837470,2700,2700,2700,2700,0
20250321,153500,24837470,2700,2700,2700,2700,0
20250321,153400,24837470,2700,2700,2700,2700,0
20250321,153300,24837470,2700,2700,2700,2700,0
20250321,153200,24837470,2700,2700,2700,2700,0
20250321,153100,24837470,2700,2700,2700,2700,0
20250321,153000,24837470,2700,2700,2700,2700,851
20250321,152900,22539770,2725,2725,2725,2725,0
20250321,152800,22539770,2725,2725,2725,2725,0
20250321,152700,22539770,2725,2725,2725,2725,0
20250321,152600,22539770,2725,2725,2725,2725,0
20250321,152500,22539770,2725,2725,2725,2725,0
20250321,152400,22539770,2725,2725,2725,2725,0
20250321,152300,22539770,2725,2725,2725,2725,0
20250321,152200,22539770,2725,2725,2725,2725,0
20250321,152100,22539770,2725,2725,2725,2725,0
20250321,152000,22539770,2725,2725,2725,2725,0
20250321,151900,22539770,2725,2710,2725,2710,5
20250321,151800,22526205,2710,2710,2710,2710,0
20250321,151700,22526205,2710,2710,2710,2710,0
20250321,151600,22526205,2710,2710,2710,2710,92
20250321,151500,22276885,2725,2725,2725,2725,0
20250321,151400,22276885,2725,2725,2725,2725,0
20250321,151300,22276885,2725,2725,2725,2725,0
20250321,151200,22276885,2725,2725,2725,2725,0
20250321,151100,22276885,2725,2725,2725,2725,0
20250321,151000,22276885,2725,2725,2725,2725,0
20250321,150900,22276885,2725,2725,2725,2725,0
20250321,150800,22276885,2725,2725,2725,2725,0
20250321,150700,22276885,2725,2725,2725,2725,0
20250321,150600,22276885,2725,2725,2725,2725,0
20250321,150500,22276885,2725,2725,2725,2725,0
20250321,150400,22276885,2725,2725,2725,2725,2
20250321,150300,22271435,2710,2715,2715,2710,1300
20250321,150200,18748345,2725,2725,2725,2725,0
20250321,150100,18748345,2725,2725,2725,2725,0
20250321,150000,18748345,2725,2725,2725,2725,0
20250321,145900,18748345,2725,2725,2725,2725,0
20250321,145800,18748345,2725,2725,2725,2725,0
20250321,145700,18748345,2725,2725,2725,2725,0
20250321,145600,18748345,2725,2725,2725,2725,0
20250321,145500,18748345,2725,2725,2725,2725,0
20250321,145400,18748345,2725,2725,2725,2725,0
20250321,145300,18748345,2725,2725,2725,2725,0
20250321,145200,18748345,2725,2725,2725,2725,0
20250321,145100,18748345,2725,2725,2725,2725,0
20250321,145000,18748345,2725,2725,2725,2725,0
20250321,144900,18748345,2725,2725,2725,2725,0
20250321,144800,18748345,2725,2725,2725,2725,0
20250321,144700,18748345,2725,2725,2725,2725,0
20250321,144600,18748345,2725,2725,2725,2725,0
20250321,144500,18748345,2725,2725,2725,2725,0
20250321,144400,18748345,2725,2725,2725,2725,0
20250321,144300,18748345,2725,2725,2725,2725,0
20250321,144200,18748345,2725,2725,2725,2725,0
20250321,144100,18748345,2725,2725,2725,2725,4
20250321,144000,18737445,2725,2725,2725,2725,0
20250321,143900,18737445,2725,2725,2725,2725,0
20250321,143800,18737445,2725,2725,2725,2725,0
20250321,143700,18737445,2725,2725,2725,2725,0
20250321,143600,18737445,2725,2725,2725,2725,0
20250321,143500,18737445,2725,2725,2725,2725,0
20250321,143400,18737445,2725,2725,2725,2725,0
20250321,143300,18737445,2725,2725,2725,2725,0
20250321,143200,18737445,2725,2725,2725,2725,0
20250321,143100,18737445,2725,2725,2725,2725,0
20250321,143000,18737445,2725,2725,2725,2725,0
20250321,142900,18737445,2725,2725,2725,2725,0
20250321,142800,18737445,2725,2725,2725,2725,0
20250321,142700,18737445,2725,2725,2725,2725,0
20250321,142600,18737445,2725,2725,2725,2725,0
20250321,142500,18737445,2725,2725,2725,2725,0
20250321,142400,18737445,2725,2725,2725,2725,0
20250321,142300,18737445,2725,2725,2725,2725,0
20250321,142200,18737445,2725,2725,2725,2725,0
20250321,142100,18737445,2725,2725,2725,2725,0
20250321,142000,18737445,2725,2725,2725,2725,0
20250321,141900,18737445,2725,2725,2725,2725,0
20250321,141800,18737445,2725,2725,2725,2725,0
20250321,141700,18737445,2725,2725,2725,2725,0
20250321,141600,18737445,2725,2725,2725,2725,0
20250321,141500,18737445,2725,2725,2725,2725,0
20250321,141400,18737445,2725,2725,2725,2725,0
20250321,141300,18737445,2725,2725,2725,2725,0
20250321,141200,18737445,2725,2725,2725,2725,0
20250321,141100,18737445,2725,2725,2725,2725,0
20250321,141000,18737445,2725,2725,2725,2725,0
20250321,140900,18737445,2725,2725,2725,2725,0
20250321,140800,18737445,2725,2725,2725,2725,0
20250321,140700,18737445,2725,2725,2725,2725,0
20250321,140600,18737445,2725,2725,2725,2725,0
20250321,140500,18737445,2725,2725,2725,2725,0
20250321,140400,18737445,2725,2725,2725,2725,0
20250321,140300,18737445,2725,2725,2725,2725,0
20250321,140200,18737445,2725,2725,2725,2725,0
20250321,140100,18737445,2725,2725,2725,2725,0
20250321,140000,18737445,2725,2725,2725,2725,0
20250321,135900,18737445,2725,2725,2725,2725,0
20250321,135800,18737445,2725,2725,2725,2725,0
20250321,135700,18737445,2725,2725,2725,2725,0
20250321,135600,18737445,2725,2725,2725,2725,0
20250321,135500,18737445,2725,2725,2725,2725,0
20250321,135400,18737445,2725,2725,2725,2725,1
20250321,135300,18734720,2710,2710,2710,2710,0
20250321,135200,18734720,2710,2710,2710,2710,0
20250321,135100,18734720,2710,2710,2710,2710,0
20250321,135000,18734720,2710,2710,2710,2710,0
20250321,134900,18734720,2710,2710,2710,2710,0
20250321,134800,18734720,2710,2710,2710,2710,0
20250321,134700,18734720,2710,2710,2710,2710,0
20250321,134600,18734720,2710,2710,2710,2710,0
20250321,134500,18734720,2710,2710,2710,2710,0
20250321,134400,18734720,2710,2710,2710,2710,0
20250321,134300,18734720,2710,2710,2710,2710,3
20250321,134200,18726590,2715,2715,2715,2715,0
20250321,134100,18726590,2715,2715,2715,2715,1
20250321,134000,18723875,2730,2730,2730,2730,0
20250321,133900,18723875,2730,2730,2730,2730,0
20250321,133800,18723875,2730,2730,2730,2730,0
20250321,133700,18723875,2730,2730,2730,2730,0
20250321,133600,18723875,2730,2730,2730,2730,0
20250321,133500,18723875,2730,2730,2730,2730,0
20250321,133400,18723875,2730,2730,2730,2730,0
20250321,133300,18723875,2730,2730,2730,2730,0
20250321,133200,18723875,2730,2730,2730,2730,0
20250321,133100,18723875,2730,2730,2730,2730,0
20250321,133000,18723875,2730,2730,2730,2730,1
20250321,132900,18721145,2710,2710,2710,2710,0
20250321,132800,18721145,2710,2710,2710,2710,0
20250321,132700,18721145,2710,2710,2710,2710,0
20250321,132600,18721145,2710,2710,2710,2710,0
20250321,132500,18721145,2710,2710,2710,2710,0
20250321,132400,18721145,2710,2710,2710,2710,0
20250321,132300,18721145,2710,2710,2710,2710,0
20250321,132200,18721145,2710,2715,2715,2710,2000
20250321,132100,13296120,2710,2710,2710,2710,0
20250321,132000,13296120,2710,2710,2710,2710,0
20250321,131900,13296120,2710,2710,2710,2710,0
20250321,131800,13296120,2710,2710,2710,2710,0
20250321,131700,13296120,2710,2710,2710,2710,0
20250321,131600,13296120,2710,2710,2710,2710,2000
20250321,131500,7876120,2710,2710,2710,2710,0
20250321,131400,7876120,2710,2715,2715,2710,2000
20250321,131300,2456115,2710,2710,2710,2710,0
20250321,131200,2456115,2710,2710,2710,2710,0
20250321,131100,2456115,2710,2710,2710,2710,0
20250321,131000,2456115,2710,2710,2710,2710,0
20250321,130900,2456115,2710,2710,2710,2710,0
20250321,130800,2456115,2710,2710,2710,2710,0
20250321,130700,2456115,2710,2710,2710,2710,0
20250321,130600,2456115,2710,2710,2710,2710,0
20250321,130500,2456115,2710,2710,2710,2710,0
20250321,130400,2456115,2710,2710,2710,2710,0
20250321,130300,2456115,2710,2710,2710,2710,0
20250321,130200,2456115,2710,2710,2710,2710,0
20250321,130100,2456115,2710,2710,2710,2710,0
20250321,130000,2456115,2710,2710,2710,2710,0
20250321,125900,2456115,2710,2710,2710,2710,0
20250321,125800,2456115,2710,2710,2710,2710,0
20250321,125700,2456115,2710,2710,2710,2710,0
20250321,125600,2456115,2710,2710,2710,2710,0
20250321,125500,2456115,2710,2710,2710,2710,0
20250321,125400,2456115,2710,2710,2710,2710,0
20250321,125300,2456115,2710,2710,2710,2710,0
20250321,125200,2456115,2710,2710,2710,2710,0
20250321,125100,2456115,2710,2720,2720,2710,209
20250321,125000,1889335,2730,2730,2730,2730,0
20250321,124900,1889335,2730,2730,2730,2730,0
20250321,124800,1889335,2730,2730,2730,2730,0
20250321,124700,1889335,2730,2725,2730,2725,2
20250321,124600,1883880,2725,2725,2725,2725,24
20250321,124500,1818480,2725,2725,2725,2725,0
20250321,124400,1818480,2725,2725,2725,2725,0
20250321,124300,1818480,2725,2725,2725,2725,0
20250321,124200,1818480,2725,2725,2725,2725,0
20250321,124100,1818480,2725,2725,2725,2725,0
20250321,124000,1818480,2725,2725,2725,2725,0
20250321,123900,1818480,2725,2725,2725,2725,0
20250321,123800,1818480,2725,2725,2725,2725,0
20250321,123700,1818480,2725,2725,2725,2725,0
20250321,123600,1818480,2725,2725,2725,2725,0
20250321,123500,1818480,2725,2725,2725,2725,0
20250321,123400,1818480,2725,2725,2725,2725,0
20250321,123300,1818480,2725,2725,2725,2725,0
20250321,123200,1818480,2725,2730,2730,2725,11
20250321,123100,1788500,2725,2720,2725,2720,152
20250321,123000,1374730,2720,2720,2720,2720,0
20250321,122900,1374730,2720,2720,2720,2720,0
20250321,122800,1374730,2720,2720,2720,2720,0
20250321,122700,1374730,2720,2720,2720,2720,0
20250321,122600,1374730,2720,2720,2720,2720,0
20250321,122500,1374730,2720,2720,2720,2720,0
20250321,122400,1374730,2720,2720,2720,2720,0
20250321,122300,1374730,2720,2720,2720,2720,0
20250321,122200,1374730,2720,2720,2720,2720,0
20250321,122100,1374730,2720,2720,2720,2720,0
20250321,122000,1374730,2720,2720,2720,2720,0
20250321,121900,1374730,2720,2720,2720,2720,1
20250321,121800,1372010,2710,2710,2710,2710,0
20250321,121700,1372010,2710,2710,2710,2710,0
20250321,121600,1372010,2710,2710,2710,2710,0
20250321,121500,1372010,2710,2710,2710,2710,0
20250321,121400,1372010,2710,2710,2710,2710,0
20250321,121300,1372010,2710,2710,2710,2710,0
20250321,121200,1372010,2710,2710,2710,2710,0
20250321,121100,1372010,2710,2710,2710,2710,0
20250321,121000,1372010,2710,2715,2715,2710,150
20250321,120900,965485,2720,2720,2720,2720,0
20250321,120800,965485,2720,2720,2720,2720,0
20250321,120700,965485,2720,2720,2720,2720,0
20250321,120600,965485,2720,2720,2720,2720,0
20250321,120500,965485,2720,2720,2720,2720,0
20250321,120400,965485,2720,2720,2720,2720,0
20250321,120300,965485,2720,2720,2720,2720,0
20250321,120200,965485,2720,2720,2720,2720,0
20250321,120100,965485,2720,2720,2720,2720,0
20250321,120000,965485,2720,2720,2720,2720,0
20250321,115900,965485,2720,2720,2720,2720,1
20250321,115800,962765,2710,2710,2710,2710,0
20250321,115700,962765,2710,2710,2710,2710,0
20250321,115600,962765,2710,2710,2710,2710,0
20250321,115500,962765,2710,2710,2710,2710,1
20250321,115400,960055,2720,2720,2720,2720,0
20250321,115300,960055,2720,2720,2720,2720,0
20250321,115200,960055,2720,2720,2720,2720,0
20250321,115100,960055,2720,2720,2720,2720,0
20250321,115000,960055,2720,2720,2720,2720,0
20250321,114900,960055,2720,2720,2720,2720,0
20250321,114800,960055,2720,2720,2720,2720,0
20250321,114700,960055,2720,2720,2720,2720,0
20250321,114600,960055,2720,2720,2720,2720,0
20250321,114500,960055,2720,2720,2720,2720,0
20250321,114400,960055,2720,2720,2720,2720,0
20250321,114300,960055,2720,2720,2720,2720,0
20250321,114200,960055,2720,2720,2720,2720,0
20250321,114100,960055,2720,2720,2720,2720,0
20250321,114000,960055,2720,2720,2720,2720,0
20250321,113900,960055,2720,2720,2720,2720,0
20250321,113800,960055,2720,2720,2720,2720,0
20250321,113700,960055,2720,2720,2720,2720,0
20250321,113600,960055,2720,2720,2720,2720,0
20250321,113500,960055,2720,2720,2720,2720,0
20250321,113400,960055,2720,2720,2720,2720,0
20250321,113300,960055,2720,2720,2720,2720,0
20250321,113200,960055,2720,2720,2720,2720,0
20250321,113100,960055,2720,2720,2720,2720,0
20250321,113000,960055,2720,2720,2720,2720,0
20250321,112900,960055,2720,2720,2720,2720,0
20250321,112800,960055,2720,2720,2720,2720,0
20250321,112700,960055,2720,2720,2720,2720,0
20250321,112600,960055,2720,2720,2720,2720,0
20250321,112500,960055,2720,2720,2720,2720,0
20250321,112400,960055,2720,2720,2720,2720,0
20250321,112300,960055,2720,2720,2720,2720,0
20250321,112200,960055,2720,2720,2720,2720,0
20250321,112100,960055,2720,2720,2720,2720,0
20250321,112000,960055,2720,2715,2720,2715,34
20250321,111900,867740,2715,2715,2715,2715,0
20250321,111800,867740,2715,2715,2715,2715,0
20250321,111700,867740,2715,2715,2715,2715,0
20250321,111600,867740,2715,2715,2715,2715,1
20250321,111500,865025,2715,2715,2715,2715,0
20250321,111400,865025,2715,2715,2715,2715,0
20250321,111300,865025,2715,2715,2715,2715,0
20250321,111200,865025,2715,2715,2715,2715,0
20250321,111100,865025,2715,2715,2715,2715,0
20250321,111000,865025,2715,2715,2715,2715,0
20250321,110900,865025,2715,2715,2715,2715,0
20250321,110800,865025,2715,2715,2715,2715,0
20250321,110700,865025,2715,2715,2715,2715,0
20250321,110600,865025,2715,2715,2715,2715,0
20250321,110500,865025,2715,2715,2715,2715,0
20250321,110400,865025,2715,2715,2715,2715,0
20250321,110300,865025,2715,2715,2715,2715,0
20250321,110200,865025,2715,2715,2715,2715,0
20250321,110100,865025,2715,2715,2715,2715,0
20250321,110000,865025,2715,2715,2715,2715,0
20250321,105900,865025,2715,2715,2715,2715,0
20250321,105800,865025,2715,2715,2715,2715,0
20250321,105700,865025,2715,2715,2715,2715,0
20250321,105600,865025,2715,2715,2715,2715,0
20250321,105500,865025,2715,2715,2715,2715,1
20250321,105400,862310,2720,2720,2720,2720,0
20250321,105300,862310,2720,2720,2720,2720,0
20250321,105200,862310,2720,2720,2720,2720,0
20250321,105100,862310,2720,2720,2720,2720,0
20250321,105000,862310,2720,2720,2720,2720,0
20250321,104900,862310,2720,2720,2720,2720,0
20250321,104800,862310,2720,2720,2720,2720,0
20250321,104700,862310,2720,2720,2720,2720,0
20250321,104600,862310,2720,2720,2720,2720,0
20250321,104500,862310,2720,2720,2720,2720,0
20250321,104400,862310,2720,2720,2720,2720,0
20250321,104300,862310,2720,2720,2720,2720,0
20250321,104200,862310,2720,2720,2720,2720,1
20250321,104100,859590,2700,2700,2700,2700,0
20250321,104000,859590,2700,2705,2705,2700,261
20250321,103900,154390,2740,2740,2740,2740,0
20250321,103800,154390,2740,2740,2740,2740,0
20250321,103700,154390,2740,2740,2740,2740,0
20250321,103600,154390,2740,2740,2740,2740,0
20250321,103500,154390,2740,2740,2740,2740,0
20250321,103400,154390,2740,2740,2740,2740,0
20250321,103300,154390,2740,2740,2740,2740,0
20250321,103200,154390,2740,2740,2740,2740,0
20250321,103100,154390,2740,2740,2740,2740,0
20250321,103000,154390,2740,2740,2740,2740,0
20250321,102900,154390,2740,2740,2740,2740,0
20250321,102800,154390,2740,2740,2740,2740,0
20250321,102700,154390,2740,2740,2740,2740,2
20250321,102600,148910,2715,2715,2715,2715,20
20250321,102500,94610,2715,2715,2715,2715,0
20250321,102400,94610,2715,2715,2715,2715,0
20250321,102300,94610,2715,2715,2715,2715,0
20250321,102200,94610,2715,2715,2715,2715,0
20250321,102100,94610,2715,2715,2715,2715,0
20250321,102000,94610,2715,2715,2715,2715,0
20250321,101900,94610,2715,2715,2715,2715,0
20250321,101800,94610,2715,2715,2715,2715,0
20250321,101700,94610,2715,2715,2715,2715,0
20250321,101600,94610,2715,2715,2715,2715,0
20250321,101500,94610,2715,2710,2715,2710,2
20250321,101400,89185,2690,2705,2705,2690,25
20250321,101300,21590,2705,2705,2705,2705,0
20250321,101200,21590,2705,2705,2705,2705,0
20250321,101100,21590,2705,2705,2705,2705,0
20250321,101000,21590,2705,2705,2705,2705,0
20250321,100900,21590,2705,2705,2705,2705,0
20250321,100800,21590,2705,2705,2705,2705,0
20250321,100700,21590,2705,2705,2705,2705,0
20250321,100600,21590,2705,2705,2705,2705,0
20250321,100500,21590,2705,2705,2705,2705,0
20250321,100400,21590,2705,2705,2705,2705,0
20250321,100300,21590,2705,2705,2705,2705,0
20250321,100200,21590,2705,2705,2705,2705,0
20250321,100100,21590,2705,2705,2705,2705,0
20250321,100000,21590,2705,2705,2705,2705,0
20250321,095900,21590,2705,2705,2705,2705,0
20250321,095800,21590,2705,2705,2705,2705,0
20250321,095700,21590,2705,2705,2705,2705,0
20250321,095600,21590,2705,2705,2705,2705,0
20250321,095500,21590,2705,2705,2705,2705,0
20250321,095400,21590,2705,2705,2705,2705,0
20250321,095300,21590,2705,2705,2705,2705,0
20250321,095200,21590,2705,2705,2705,2705,0
20250321,095100,21590,2705,2705,2705,2705,0
20250321,095000,21590,2705,2705,2705,2705,0
20250321,094900,21590,2705,2705,2705,2705,0
20250321,094800,21590,2705,2705,2705,2705,1
20250321,094700,18885,2705,2705,2705,2705,0
20250321,094600,18885,2705,2705,2705,2705,1
20250321,094500,16180,2690,2690,2690,2690,0
20250321,094400,16180,2690,2690,2690,2690,0
20250321,094300,16180,2690,2690,2690,2690,0
20250321,094200,16180,2690,2690,2690,2690,0
20250321,094100,16180,2690,2690,2690,2690,1
20250321,094000,13490,2705,2705,2705,2705,0
20250321,093900,13490,2705,2705,2705,2705,0
20250321,093800,13490,2705,2705,2705,2705,0
20250321,093700,13490,2705,2705,2705,2705,1
20250321,093600,10785,2715,2715,2715,2715,0
20250321,093500,10785,2715,2715,2715,2715,0
20250321,093400,10785,2715,2715,2715,2715,0
20250321,093300,10785,2715,2715,2715,2715,0
20250321,093200,10785,2715,2715,2715,2715,0
20250321,093100,10785,2715,2715,2715,2715,1
20250321,093000,8070,2695,2695,2695,2695,1
20250321,092900,5375,2715,2715,2715,2715,0
20250321,092800,5375,2715,2715,2715,2715,0
20250321,092700,5375,2715,2715,2715,2715,0
20250321,092600,5375,2715,2715,2715,2715,0
20250321,092500,5375,2715,2715,2715,2715,0
20250321,092400,5375,2715,2715,2715,2715,0
20250321,092300,5375,2715,2715,2715,2715,0
20250321,092200,5375,2715,2715,2715,2715,0
20250321,092100,5375,2715,2715,2715,2715,0
20250321,092000,5375,2715,2715,2715,2715,0
20250321,091900,5375,2715,2715,2715,2715,0
20250321,091800,5375,2715,2715,2715,2715,0
20250321,091700,5375,2715,2715,2715,2715,0
20250321,091600,5375,2715,2715,2715,2715,0
20250321,091500,5375,2715,2715,2715,2715,0
20250321,091400,5375,2715,2715,2715,2715,0
20250321,091300,5375,2715,2715,2715,2715,0
20250321,091200,5375,2715,2715,2715,2715,0
20250321,091100,5375,2715,2715,2715,2715,0
20250321,091000,5375,2715,2715,2715,2715,0
20250321,090900,5375,2715,2715,2715,2715,0
20250321,090800,5375,2715,2715,2715,2715,0
20250321,090700,5375,2715,2715,2715,2715,0
20250321,090600,5375,2715,2715,2715,2715,0
20250321,090500,5375,2715,2715,2715,2715,1
20250321,090400,2660,2660,2660,2660,2660,0
20250321,090300,2660,2660,2660,2660,2660,0
20250321,090200,2660,2660,2660,2660,2660,0
20250321,090100,2660,2660,2660,2660,2660,0
20250321,090000,2660,2660,2660,2660,2660,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191800 24837470 2700 2700 2700 2700 851
3 20250321 191700 24837470 2700 2700 2700 2700 0
4 20250321 191600 24837470 2700 2700 2700 2700 0
5 20250321 191500 24837470 2700 2700 2700 2700 0
6 20250321 191400 24837470 2700 2700 2700 2700 0
7 20250321 191300 24837470 2700 2700 2700 2700 0
8 20250321 191200 24837470 2700 2700 2700 2700 0
9 20250321 191100 24837470 2700 2700 2700 2700 0
10 20250321 191000 24837470 2700 2700 2700 2700 0
11 20250321 190900 24837470 2700 2700 2700 2700 0
12 20250321 190800 24837470 2700 2700 2700 2700 0
13 20250321 190700 24837470 2700 2700 2700 2700 0
14 20250321 190600 24837470 2700 2700 2700 2700 0
15 20250321 190500 24837470 2700 2700 2700 2700 0
16 20250321 190400 24837470 2700 2700 2700 2700 0
17 20250321 190300 24837470 2700 2700 2700 2700 0
18 20250321 190200 24837470 2700 2700 2700 2700 0
19 20250321 190100 24837470 2700 2700 2700 2700 0
20 20250321 190000 24837470 2700 2700 2700 2700 0
21 20250321 185900 24837470 2700 2700 2700 2700 0
22 20250321 185800 24837470 2700 2700 2700 2700 0
23 20250321 185700 24837470 2700 2700 2700 2700 0
24 20250321 185600 24837470 2700 2700 2700 2700 0
25 20250321 185500 24837470 2700 2700 2700 2700 0
26 20250321 185400 24837470 2700 2700 2700 2700 0
27 20250321 185300 24837470 2700 2700 2700 2700 0
28 20250321 185200 24837470 2700 2700 2700 2700 0
29 20250321 185100 24837470 2700 2700 2700 2700 0
30 20250321 185000 24837470 2700 2700 2700 2700 0
31 20250321 184900 24837470 2700 2700 2700 2700 0
32 20250321 184800 24837470 2700 2700 2700 2700 851
33 20250321 184700 24837470 2700 2700 2700 2700 0
34 20250321 184600 24837470 2700 2700 2700 2700 0
35 20250321 184500 24837470 2700 2700 2700 2700 0
36 20250321 184400 24837470 2700 2700 2700 2700 0
37 20250321 184300 24837470 2700 2700 2700 2700 0
38 20250321 184200 24837470 2700 2700 2700 2700 0
39 20250321 184100 24837470 2700 2700 2700 2700 0
40 20250321 184000 24837470 2700 2700 2700 2700 0
41 20250321 183900 24837470 2700 2700 2700 2700 0
42 20250321 183800 24837470 2700 2700 2700 2700 0
43 20250321 183700 24837470 2700 2700 2700 2700 0
44 20250321 183600 24837470 2700 2700 2700 2700 0
45 20250321 183500 24837470 2700 2700 2700 2700 0
46 20250321 183400 24837470 2700 2700 2700 2700 0
47 20250321 183300 24837470 2700 2700 2700 2700 0
48 20250321 183200 24837470 2700 2700 2700 2700 0
49 20250321 183100 24837470 2700 2700 2700 2700 0
50 20250321 183000 24837470 2700 2700 2700 2700 0
51 20250321 182900 24837470 2700 2700 2700 2700 0
52 20250321 182800 24837470 2700 2700 2700 2700 0
53 20250321 182700 24837470 2700 2700 2700 2700 0
54 20250321 182600 24837470 2700 2700 2700 2700 0
55 20250321 182500 24837470 2700 2700 2700 2700 0
56 20250321 182400 24837470 2700 2700 2700 2700 0
57 20250321 182300 24837470 2700 2700 2700 2700 0
58 20250321 182200 24837470 2700 2700 2700 2700 0
59 20250321 182100 24837470 2700 2700 2700 2700 0
60 20250321 182000 24837470 2700 2700 2700 2700 0
61 20250321 181900 24837470 2700 2700 2700 2700 0
62 20250321 181800 24837470 2700 2700 2700 2700 851
63 20250321 181700 24837470 2700 2700 2700 2700 0
64 20250321 181600 24837470 2700 2700 2700 2700 0
65 20250321 181500 24837470 2700 2700 2700 2700 0
66 20250321 181400 24837470 2700 2700 2700 2700 0
67 20250321 181300 24837470 2700 2700 2700 2700 0
68 20250321 181200 24837470 2700 2700 2700 2700 0
69 20250321 181100 24837470 2700 2700 2700 2700 0
70 20250321 181000 24837470 2700 2700 2700 2700 0
71 20250321 180900 24837470 2700 2700 2700 2700 0
72 20250321 180800 24837470 2700 2700 2700 2700 0
73 20250321 180700 24837470 2700 2700 2700 2700 0
74 20250321 180600 24837470 2700 2700 2700 2700 0
75 20250321 180500 24837470 2700 2700 2700 2700 0
76 20250321 180400 24837470 2700 2700 2700 2700 0
77 20250321 180300 24837470 2700 2700 2700 2700 0
78 20250321 180200 24837470 2700 2700 2700 2700 0
79 20250321 180100 24837470 2700 2700 2700 2700 0
80 20250321 180000 24837470 2700 2700 2700 2700 0
81 20250321 175900 24837470 2700 2700 2700 2700 0
82 20250321 175800 24837470 2700 2700 2700 2700 0
83 20250321 175700 24837470 2700 2700 2700 2700 0
84 20250321 175600 24837470 2700 2700 2700 2700 0
85 20250321 175500 24837470 2700 2700 2700 2700 0
86 20250321 175400 24837470 2700 2700 2700 2700 0
87 20250321 175300 24837470 2700 2700 2700 2700 0
88 20250321 175200 24837470 2700 2700 2700 2700 0
89 20250321 175100 24837470 2700 2700 2700 2700 0
90 20250321 175000 24837470 2700 2700 2700 2700 0
91 20250321 174900 24837470 2700 2700 2700 2700 0
92 20250321 174800 24837470 2700 2700 2700 2700 851
93 20250321 174700 24837470 2700 2700 2700 2700 0
94 20250321 174600 24837470 2700 2700 2700 2700 0
95 20250321 174500 24837470 2700 2700 2700 2700 0
96 20250321 174400 24837470 2700 2700 2700 2700 0
97 20250321 174300 24837470 2700 2700 2700 2700 0
98 20250321 174200 24837470 2700 2700 2700 2700 0
99 20250321 174100 24837470 2700 2700 2700 2700 0
100 20250321 174000 24837470 2700 2700 2700 2700 0
101 20250321 173900 24837470 2700 2700 2700 2700 0
102 20250321 173800 24837470 2700 2700 2700 2700 0
103 20250321 173700 24837470 2700 2700 2700 2700 0
104 20250321 173600 24837470 2700 2700 2700 2700 0
105 20250321 173500 24837470 2700 2700 2700 2700 0
106 20250321 173400 24837470 2700 2700 2700 2700 0
107 20250321 173300 24837470 2700 2700 2700 2700 0
108 20250321 173200 24837470 2700 2700 2700 2700 0
109 20250321 173100 24837470 2700 2700 2700 2700 0
110 20250321 173000 24837470 2700 2700 2700 2700 0
111 20250321 172900 24837470 2700 2700 2700 2700 0
112 20250321 172800 24837470 2700 2700 2700 2700 0
113 20250321 172700 24837470 2700 2700 2700 2700 0
114 20250321 172600 24837470 2700 2700 2700 2700 0
115 20250321 172500 24837470 2700 2700 2700 2700 0
116 20250321 172400 24837470 2700 2700 2700 2700 0
117 20250321 172300 24837470 2700 2700 2700 2700 0
118 20250321 172200 24837470 2700 2700 2700 2700 0
119 20250321 172100 24837470 2700 2700 2700 2700 0
120 20250321 172000 24837470 2700 2700 2700 2700 0
121 20250321 171900 24837470 2700 2700 2700 2700 0
122 20250321 171800 24837470 2700 2700 2700 2700 851
123 20250321 171700 24837470 2700 2700 2700 2700 0
124 20250321 171600 24837470 2700 2700 2700 2700 0
125 20250321 171500 24837470 2700 2700 2700 2700 0
126 20250321 171400 24837470 2700 2700 2700 2700 0
127 20250321 171300 24837470 2700 2700 2700 2700 0
128 20250321 171200 24837470 2700 2700 2700 2700 0
129 20250321 171100 24837470 2700 2700 2700 2700 0
130 20250321 171000 24837470 2700 2700 2700 2700 0
131 20250321 170900 24837470 2700 2700 2700 2700 0
132 20250321 170800 24837470 2700 2700 2700 2700 0
133 20250321 170700 24837470 2700 2700 2700 2700 0
134 20250321 170600 24837470 2700 2700 2700 2700 0
135 20250321 170500 24837470 2700 2700 2700 2700 0
136 20250321 170400 24837470 2700 2700 2700 2700 0
137 20250321 170300 24837470 2700 2700 2700 2700 0
138 20250321 170200 24837470 2700 2700 2700 2700 0
139 20250321 170100 24837470 2700 2700 2700 2700 0
140 20250321 170000 24837470 2700 2700 2700 2700 0
141 20250321 165900 24837470 2700 2700 2700 2700 0
142 20250321 165800 24837470 2700 2700 2700 2700 0
143 20250321 165700 24837470 2700 2700 2700 2700 0
144 20250321 165600 24837470 2700 2700 2700 2700 0
145 20250321 165500 24837470 2700 2700 2700 2700 0
146 20250321 165400 24837470 2700 2700 2700 2700 0
147 20250321 165300 24837470 2700 2700 2700 2700 0
148 20250321 165200 24837470 2700 2700 2700 2700 0
149 20250321 165100 24837470 2700 2700 2700 2700 0
150 20250321 165000 24837470 2700 2700 2700 2700 0
151 20250321 164900 24837470 2700 2700 2700 2700 0
152 20250321 164800 24837470 2700 2700 2700 2700 851
153 20250321 164700 24837470 2700 2700 2700 2700 0
154 20250321 164600 24837470 2700 2700 2700 2700 0
155 20250321 164500 24837470 2700 2700 2700 2700 0
156 20250321 164400 24837470 2700 2700 2700 2700 0
157 20250321 164300 24837470 2700 2700 2700 2700 0
158 20250321 164200 24837470 2700 2700 2700 2700 0
159 20250321 164100 24837470 2700 2700 2700 2700 0
160 20250321 164000 24837470 2700 2700 2700 2700 0
161 20250321 163900 24837470 2700 2700 2700 2700 0
162 20250321 163800 24837470 2700 2700 2700 2700 0
163 20250321 163700 24837470 2700 2700 2700 2700 0
164 20250321 163600 24837470 2700 2700 2700 2700 0
165 20250321 163500 24837470 2700 2700 2700 2700 0
166 20250321 163400 24837470 2700 2700 2700 2700 0
167 20250321 163300 24837470 2700 2700 2700 2700 0
168 20250321 163200 24837470 2700 2700 2700 2700 0
169 20250321 163100 24837470 2700 2700 2700 2700 0
170 20250321 163000 24837470 2700 2700 2700 2700 0
171 20250321 162900 24837470 2700 2700 2700 2700 0
172 20250321 162800 24837470 2700 2700 2700 2700 0
173 20250321 162700 24837470 2700 2700 2700 2700 0
174 20250321 162600 24837470 2700 2700 2700 2700 0
175 20250321 162500 24837470 2700 2700 2700 2700 0
176 20250321 162400 24837470 2700 2700 2700 2700 0
177 20250321 162300 24837470 2700 2700 2700 2700 0
178 20250321 162200 24837470 2700 2700 2700 2700 0
179 20250321 162100 24837470 2700 2700 2700 2700 0
180 20250321 162000 24837470 2700 2700 2700 2700 0
181 20250321 161900 24837470 2700 2700 2700 2700 0
182 20250321 161800 24837470 2700 2700 2700 2700 851
183 20250321 161700 24837470 2700 2700 2700 2700 0
184 20250321 161600 24837470 2700 2700 2700 2700 0
185 20250321 161500 24837470 2700 2700 2700 2700 0
186 20250321 161400 24837470 2700 2700 2700 2700 0
187 20250321 161300 24837470 2700 2700 2700 2700 0
188 20250321 161200 24837470 2700 2700 2700 2700 0
189 20250321 161100 24837470 2700 2700 2700 2700 0
190 20250321 161000 24837470 2700 2700 2700 2700 0
191 20250321 160900 24837470 2700 2700 2700 2700 0
192 20250321 160800 24837470 2700 2700 2700 2700 0
193 20250321 160700 24837470 2700 2700 2700 2700 0
194 20250321 160600 24837470 2700 2700 2700 2700 0
195 20250321 160500 24837470 2700 2700 2700 2700 0
196 20250321 160400 24837470 2700 2700 2700 2700 0
197 20250321 160300 24837470 2700 2700 2700 2700 0
198 20250321 160200 24837470 2700 2700 2700 2700 0
199 20250321 160100 24837470 2700 2700 2700 2700 0
200 20250321 160000 24837470 2700 2700 2700 2700 0
201 20250321 155900 24837470 2700 2700 2700 2700 0
202 20250321 155800 24837470 2700 2700 2700 2700 0
203 20250321 155700 24837470 2700 2700 2700 2700 0
204 20250321 155600 24837470 2700 2700 2700 2700 0
205 20250321 155500 24837470 2700 2700 2700 2700 0
206 20250321 155400 24837470 2700 2700 2700 2700 0
207 20250321 155300 24837470 2700 2700 2700 2700 0
208 20250321 155200 24837470 2700 2700 2700 2700 0
209 20250321 155100 24837470 2700 2700 2700 2700 0
210 20250321 155000 24837470 2700 2700 2700 2700 0
211 20250321 154900 24837470 2700 2700 2700 2700 0
212 20250321 154800 24837470 2700 2700 2700 2700 851
213 20250321 154700 24837470 2700 2700 2700 2700 0
214 20250321 154600 24837470 2700 2700 2700 2700 0
215 20250321 154500 24837470 2700 2700 2700 2700 0
216 20250321 154400 24837470 2700 2700 2700 2700 0
217 20250321 154300 24837470 2700 2700 2700 2700 0
218 20250321 154200 24837470 2700 2700 2700 2700 0
219 20250321 154100 24837470 2700 2700 2700 2700 0
220 20250321 154000 24837470 2700 2700 2700 2700 0
221 20250321 153900 24837470 2700 2700 2700 2700 0
222 20250321 153800 24837470 2700 2700 2700 2700 0
223 20250321 153700 24837470 2700 2700 2700 2700 0
224 20250321 153600 24837470 2700 2700 2700 2700 0
225 20250321 153500 24837470 2700 2700 2700 2700 0
226 20250321 153400 24837470 2700 2700 2700 2700 0
227 20250321 153300 24837470 2700 2700 2700 2700 0
228 20250321 153200 24837470 2700 2700 2700 2700 0
229 20250321 153100 24837470 2700 2700 2700 2700 0
230 20250321 153000 24837470 2700 2700 2700 2700 851
231 20250321 152900 22539770 2725 2725 2725 2725 0
232 20250321 152800 22539770 2725 2725 2725 2725 0
233 20250321 152700 22539770 2725 2725 2725 2725 0
234 20250321 152600 22539770 2725 2725 2725 2725 0
235 20250321 152500 22539770 2725 2725 2725 2725 0
236 20250321 152400 22539770 2725 2725 2725 2725 0
237 20250321 152300 22539770 2725 2725 2725 2725 0
238 20250321 152200 22539770 2725 2725 2725 2725 0
239 20250321 152100 22539770 2725 2725 2725 2725 0
240 20250321 152000 22539770 2725 2725 2725 2725 0
241 20250321 151900 22539770 2725 2710 2725 2710 5
242 20250321 151800 22526205 2710 2710 2710 2710 0
243 20250321 151700 22526205 2710 2710 2710 2710 0
244 20250321 151600 22526205 2710 2710 2710 2710 92
245 20250321 151500 22276885 2725 2725 2725 2725 0
246 20250321 151400 22276885 2725 2725 2725 2725 0
247 20250321 151300 22276885 2725 2725 2725 2725 0
248 20250321 151200 22276885 2725 2725 2725 2725 0
249 20250321 151100 22276885 2725 2725 2725 2725 0
250 20250321 151000 22276885 2725 2725 2725 2725 0
251 20250321 150900 22276885 2725 2725 2725 2725 0
252 20250321 150800 22276885 2725 2725 2725 2725 0
253 20250321 150700 22276885 2725 2725 2725 2725 0
254 20250321 150600 22276885 2725 2725 2725 2725 0
255 20250321 150500 22276885 2725 2725 2725 2725 0
256 20250321 150400 22276885 2725 2725 2725 2725 2
257 20250321 150300 22271435 2710 2715 2715 2710 1300
258 20250321 150200 18748345 2725 2725 2725 2725 0
259 20250321 150100 18748345 2725 2725 2725 2725 0
260 20250321 150000 18748345 2725 2725 2725 2725 0
261 20250321 145900 18748345 2725 2725 2725 2725 0
262 20250321 145800 18748345 2725 2725 2725 2725 0
263 20250321 145700 18748345 2725 2725 2725 2725 0
264 20250321 145600 18748345 2725 2725 2725 2725 0
265 20250321 145500 18748345 2725 2725 2725 2725 0
266 20250321 145400 18748345 2725 2725 2725 2725 0
267 20250321 145300 18748345 2725 2725 2725 2725 0
268 20250321 145200 18748345 2725 2725 2725 2725 0
269 20250321 145100 18748345 2725 2725 2725 2725 0
270 20250321 145000 18748345 2725 2725 2725 2725 0
271 20250321 144900 18748345 2725 2725 2725 2725 0
272 20250321 144800 18748345 2725 2725 2725 2725 0
273 20250321 144700 18748345 2725 2725 2725 2725 0
274 20250321 144600 18748345 2725 2725 2725 2725 0
275 20250321 144500 18748345 2725 2725 2725 2725 0
276 20250321 144400 18748345 2725 2725 2725 2725 0
277 20250321 144300 18748345 2725 2725 2725 2725 0
278 20250321 144200 18748345 2725 2725 2725 2725 0
279 20250321 144100 18748345 2725 2725 2725 2725 4
280 20250321 144000 18737445 2725 2725 2725 2725 0
281 20250321 143900 18737445 2725 2725 2725 2725 0
282 20250321 143800 18737445 2725 2725 2725 2725 0
283 20250321 143700 18737445 2725 2725 2725 2725 0
284 20250321 143600 18737445 2725 2725 2725 2725 0
285 20250321 143500 18737445 2725 2725 2725 2725 0
286 20250321 143400 18737445 2725 2725 2725 2725 0
287 20250321 143300 18737445 2725 2725 2725 2725 0
288 20250321 143200 18737445 2725 2725 2725 2725 0
289 20250321 143100 18737445 2725 2725 2725 2725 0
290 20250321 143000 18737445 2725 2725 2725 2725 0
291 20250321 142900 18737445 2725 2725 2725 2725 0
292 20250321 142800 18737445 2725 2725 2725 2725 0
293 20250321 142700 18737445 2725 2725 2725 2725 0
294 20250321 142600 18737445 2725 2725 2725 2725 0
295 20250321 142500 18737445 2725 2725 2725 2725 0
296 20250321 142400 18737445 2725 2725 2725 2725 0
297 20250321 142300 18737445 2725 2725 2725 2725 0
298 20250321 142200 18737445 2725 2725 2725 2725 0
299 20250321 142100 18737445 2725 2725 2725 2725 0
300 20250321 142000 18737445 2725 2725 2725 2725 0
301 20250321 141900 18737445 2725 2725 2725 2725 0
302 20250321 141800 18737445 2725 2725 2725 2725 0
303 20250321 141700 18737445 2725 2725 2725 2725 0
304 20250321 141600 18737445 2725 2725 2725 2725 0
305 20250321 141500 18737445 2725 2725 2725 2725 0
306 20250321 141400 18737445 2725 2725 2725 2725 0
307 20250321 141300 18737445 2725 2725 2725 2725 0
308 20250321 141200 18737445 2725 2725 2725 2725 0
309 20250321 141100 18737445 2725 2725 2725 2725 0
310 20250321 141000 18737445 2725 2725 2725 2725 0
311 20250321 140900 18737445 2725 2725 2725 2725 0
312 20250321 140800 18737445 2725 2725 2725 2725 0
313 20250321 140700 18737445 2725 2725 2725 2725 0
314 20250321 140600 18737445 2725 2725 2725 2725 0
315 20250321 140500 18737445 2725 2725 2725 2725 0
316 20250321 140400 18737445 2725 2725 2725 2725 0
317 20250321 140300 18737445 2725 2725 2725 2725 0
318 20250321 140200 18737445 2725 2725 2725 2725 0
319 20250321 140100 18737445 2725 2725 2725 2725 0
320 20250321 140000 18737445 2725 2725 2725 2725 0
321 20250321 135900 18737445 2725 2725 2725 2725 0
322 20250321 135800 18737445 2725 2725 2725 2725 0
323 20250321 135700 18737445 2725 2725 2725 2725 0
324 20250321 135600 18737445 2725 2725 2725 2725 0
325 20250321 135500 18737445 2725 2725 2725 2725 0
326 20250321 135400 18737445 2725 2725 2725 2725 1
327 20250321 135300 18734720 2710 2710 2710 2710 0
328 20250321 135200 18734720 2710 2710 2710 2710 0
329 20250321 135100 18734720 2710 2710 2710 2710 0
330 20250321 135000 18734720 2710 2710 2710 2710 0
331 20250321 134900 18734720 2710 2710 2710 2710 0
332 20250321 134800 18734720 2710 2710 2710 2710 0
333 20250321 134700 18734720 2710 2710 2710 2710 0
334 20250321 134600 18734720 2710 2710 2710 2710 0
335 20250321 134500 18734720 2710 2710 2710 2710 0
336 20250321 134400 18734720 2710 2710 2710 2710 0
337 20250321 134300 18734720 2710 2710 2710 2710 3
338 20250321 134200 18726590 2715 2715 2715 2715 0
339 20250321 134100 18726590 2715 2715 2715 2715 1
340 20250321 134000 18723875 2730 2730 2730 2730 0
341 20250321 133900 18723875 2730 2730 2730 2730 0
342 20250321 133800 18723875 2730 2730 2730 2730 0
343 20250321 133700 18723875 2730 2730 2730 2730 0
344 20250321 133600 18723875 2730 2730 2730 2730 0
345 20250321 133500 18723875 2730 2730 2730 2730 0
346 20250321 133400 18723875 2730 2730 2730 2730 0
347 20250321 133300 18723875 2730 2730 2730 2730 0
348 20250321 133200 18723875 2730 2730 2730 2730 0
349 20250321 133100 18723875 2730 2730 2730 2730 0
350 20250321 133000 18723875 2730 2730 2730 2730 1
351 20250321 132900 18721145 2710 2710 2710 2710 0
352 20250321 132800 18721145 2710 2710 2710 2710 0
353 20250321 132700 18721145 2710 2710 2710 2710 0
354 20250321 132600 18721145 2710 2710 2710 2710 0
355 20250321 132500 18721145 2710 2710 2710 2710 0
356 20250321 132400 18721145 2710 2710 2710 2710 0
357 20250321 132300 18721145 2710 2710 2710 2710 0
358 20250321 132200 18721145 2710 2715 2715 2710 2000
359 20250321 132100 13296120 2710 2710 2710 2710 0
360 20250321 132000 13296120 2710 2710 2710 2710 0
361 20250321 131900 13296120 2710 2710 2710 2710 0
362 20250321 131800 13296120 2710 2710 2710 2710 0
363 20250321 131700 13296120 2710 2710 2710 2710 0
364 20250321 131600 13296120 2710 2710 2710 2710 2000
365 20250321 131500 7876120 2710 2710 2710 2710 0
366 20250321 131400 7876120 2710 2715 2715 2710 2000
367 20250321 131300 2456115 2710 2710 2710 2710 0
368 20250321 131200 2456115 2710 2710 2710 2710 0
369 20250321 131100 2456115 2710 2710 2710 2710 0
370 20250321 131000 2456115 2710 2710 2710 2710 0
371 20250321 130900 2456115 2710 2710 2710 2710 0
372 20250321 130800 2456115 2710 2710 2710 2710 0
373 20250321 130700 2456115 2710 2710 2710 2710 0
374 20250321 130600 2456115 2710 2710 2710 2710 0
375 20250321 130500 2456115 2710 2710 2710 2710 0
376 20250321 130400 2456115 2710 2710 2710 2710 0
377 20250321 130300 2456115 2710 2710 2710 2710 0
378 20250321 130200 2456115 2710 2710 2710 2710 0
379 20250321 130100 2456115 2710 2710 2710 2710 0
380 20250321 130000 2456115 2710 2710 2710 2710 0
381 20250321 125900 2456115 2710 2710 2710 2710 0
382 20250321 125800 2456115 2710 2710 2710 2710 0
383 20250321 125700 2456115 2710 2710 2710 2710 0
384 20250321 125600 2456115 2710 2710 2710 2710 0
385 20250321 125500 2456115 2710 2710 2710 2710 0
386 20250321 125400 2456115 2710 2710 2710 2710 0
387 20250321 125300 2456115 2710 2710 2710 2710 0
388 20250321 125200 2456115 2710 2710 2710 2710 0
389 20250321 125100 2456115 2710 2720 2720 2710 209
390 20250321 125000 1889335 2730 2730 2730 2730 0
391 20250321 124900 1889335 2730 2730 2730 2730 0
392 20250321 124800 1889335 2730 2730 2730 2730 0
393 20250321 124700 1889335 2730 2725 2730 2725 2
394 20250321 124600 1883880 2725 2725 2725 2725 24
395 20250321 124500 1818480 2725 2725 2725 2725 0
396 20250321 124400 1818480 2725 2725 2725 2725 0
397 20250321 124300 1818480 2725 2725 2725 2725 0
398 20250321 124200 1818480 2725 2725 2725 2725 0
399 20250321 124100 1818480 2725 2725 2725 2725 0
400 20250321 124000 1818480 2725 2725 2725 2725 0
401 20250321 123900 1818480 2725 2725 2725 2725 0
402 20250321 123800 1818480 2725 2725 2725 2725 0
403 20250321 123700 1818480 2725 2725 2725 2725 0
404 20250321 123600 1818480 2725 2725 2725 2725 0
405 20250321 123500 1818480 2725 2725 2725 2725 0
406 20250321 123400 1818480 2725 2725 2725 2725 0
407 20250321 123300 1818480 2725 2725 2725 2725 0
408 20250321 123200 1818480 2725 2730 2730 2725 11
409 20250321 123100 1788500 2725 2720 2725 2720 152
410 20250321 123000 1374730 2720 2720 2720 2720 0
411 20250321 122900 1374730 2720 2720 2720 2720 0
412 20250321 122800 1374730 2720 2720 2720 2720 0
413 20250321 122700 1374730 2720 2720 2720 2720 0
414 20250321 122600 1374730 2720 2720 2720 2720 0
415 20250321 122500 1374730 2720 2720 2720 2720 0
416 20250321 122400 1374730 2720 2720 2720 2720 0
417 20250321 122300 1374730 2720 2720 2720 2720 0
418 20250321 122200 1374730 2720 2720 2720 2720 0
419 20250321 122100 1374730 2720 2720 2720 2720 0
420 20250321 122000 1374730 2720 2720 2720 2720 0
421 20250321 121900 1374730 2720 2720 2720 2720 1
422 20250321 121800 1372010 2710 2710 2710 2710 0
423 20250321 121700 1372010 2710 2710 2710 2710 0
424 20250321 121600 1372010 2710 2710 2710 2710 0
425 20250321 121500 1372010 2710 2710 2710 2710 0
426 20250321 121400 1372010 2710 2710 2710 2710 0
427 20250321 121300 1372010 2710 2710 2710 2710 0
428 20250321 121200 1372010 2710 2710 2710 2710 0
429 20250321 121100 1372010 2710 2710 2710 2710 0
430 20250321 121000 1372010 2710 2715 2715 2710 150
431 20250321 120900 965485 2720 2720 2720 2720 0
432 20250321 120800 965485 2720 2720 2720 2720 0
433 20250321 120700 965485 2720 2720 2720 2720 0
434 20250321 120600 965485 2720 2720 2720 2720 0
435 20250321 120500 965485 2720 2720 2720 2720 0
436 20250321 120400 965485 2720 2720 2720 2720 0
437 20250321 120300 965485 2720 2720 2720 2720 0
438 20250321 120200 965485 2720 2720 2720 2720 0
439 20250321 120100 965485 2720 2720 2720 2720 0
440 20250321 120000 965485 2720 2720 2720 2720 0
441 20250321 115900 965485 2720 2720 2720 2720 1
442 20250321 115800 962765 2710 2710 2710 2710 0
443 20250321 115700 962765 2710 2710 2710 2710 0
444 20250321 115600 962765 2710 2710 2710 2710 0
445 20250321 115500 962765 2710 2710 2710 2710 1
446 20250321 115400 960055 2720 2720 2720 2720 0
447 20250321 115300 960055 2720 2720 2720 2720 0
448 20250321 115200 960055 2720 2720 2720 2720 0
449 20250321 115100 960055 2720 2720 2720 2720 0
450 20250321 115000 960055 2720 2720 2720 2720 0
451 20250321 114900 960055 2720 2720 2720 2720 0
452 20250321 114800 960055 2720 2720 2720 2720 0
453 20250321 114700 960055 2720 2720 2720 2720 0
454 20250321 114600 960055 2720 2720 2720 2720 0
455 20250321 114500 960055 2720 2720 2720 2720 0
456 20250321 114400 960055 2720 2720 2720 2720 0
457 20250321 114300 960055 2720 2720 2720 2720 0
458 20250321 114200 960055 2720 2720 2720 2720 0
459 20250321 114100 960055 2720 2720 2720 2720 0
460 20250321 114000 960055 2720 2720 2720 2720 0
461 20250321 113900 960055 2720 2720 2720 2720 0
462 20250321 113800 960055 2720 2720 2720 2720 0
463 20250321 113700 960055 2720 2720 2720 2720 0
464 20250321 113600 960055 2720 2720 2720 2720 0
465 20250321 113500 960055 2720 2720 2720 2720 0
466 20250321 113400 960055 2720 2720 2720 2720 0
467 20250321 113300 960055 2720 2720 2720 2720 0
468 20250321 113200 960055 2720 2720 2720 2720 0
469 20250321 113100 960055 2720 2720 2720 2720 0
470 20250321 113000 960055 2720 2720 2720 2720 0
471 20250321 112900 960055 2720 2720 2720 2720 0
472 20250321 112800 960055 2720 2720 2720 2720 0
473 20250321 112700 960055 2720 2720 2720 2720 0
474 20250321 112600 960055 2720 2720 2720 2720 0
475 20250321 112500 960055 2720 2720 2720 2720 0
476 20250321 112400 960055 2720 2720 2720 2720 0
477 20250321 112300 960055 2720 2720 2720 2720 0
478 20250321 112200 960055 2720 2720 2720 2720 0
479 20250321 112100 960055 2720 2720 2720 2720 0
480 20250321 112000 960055 2720 2715 2720 2715 34
481 20250321 111900 867740 2715 2715 2715 2715 0
482 20250321 111800 867740 2715 2715 2715 2715 0
483 20250321 111700 867740 2715 2715 2715 2715 0
484 20250321 111600 867740 2715 2715 2715 2715 1
485 20250321 111500 865025 2715 2715 2715 2715 0
486 20250321 111400 865025 2715 2715 2715 2715 0
487 20250321 111300 865025 2715 2715 2715 2715 0
488 20250321 111200 865025 2715 2715 2715 2715 0
489 20250321 111100 865025 2715 2715 2715 2715 0
490 20250321 111000 865025 2715 2715 2715 2715 0
491 20250321 110900 865025 2715 2715 2715 2715 0
492 20250321 110800 865025 2715 2715 2715 2715 0
493 20250321 110700 865025 2715 2715 2715 2715 0
494 20250321 110600 865025 2715 2715 2715 2715 0
495 20250321 110500 865025 2715 2715 2715 2715 0
496 20250321 110400 865025 2715 2715 2715 2715 0
497 20250321 110300 865025 2715 2715 2715 2715 0
498 20250321 110200 865025 2715 2715 2715 2715 0
499 20250321 110100 865025 2715 2715 2715 2715 0
500 20250321 110000 865025 2715 2715 2715 2715 0
501 20250321 105900 865025 2715 2715 2715 2715 0
502 20250321 105800 865025 2715 2715 2715 2715 0
503 20250321 105700 865025 2715 2715 2715 2715 0
504 20250321 105600 865025 2715 2715 2715 2715 0
505 20250321 105500 865025 2715 2715 2715 2715 1
506 20250321 105400 862310 2720 2720 2720 2720 0
507 20250321 105300 862310 2720 2720 2720 2720 0
508 20250321 105200 862310 2720 2720 2720 2720 0
509 20250321 105100 862310 2720 2720 2720 2720 0
510 20250321 105000 862310 2720 2720 2720 2720 0
511 20250321 104900 862310 2720 2720 2720 2720 0
512 20250321 104800 862310 2720 2720 2720 2720 0
513 20250321 104700 862310 2720 2720 2720 2720 0
514 20250321 104600 862310 2720 2720 2720 2720 0
515 20250321 104500 862310 2720 2720 2720 2720 0
516 20250321 104400 862310 2720 2720 2720 2720 0
517 20250321 104300 862310 2720 2720 2720 2720 0
518 20250321 104200 862310 2720 2720 2720 2720 1
519 20250321 104100 859590 2700 2700 2700 2700 0
520 20250321 104000 859590 2700 2705 2705 2700 261
521 20250321 103900 154390 2740 2740 2740 2740 0
522 20250321 103800 154390 2740 2740 2740 2740 0
523 20250321 103700 154390 2740 2740 2740 2740 0
524 20250321 103600 154390 2740 2740 2740 2740 0
525 20250321 103500 154390 2740 2740 2740 2740 0
526 20250321 103400 154390 2740 2740 2740 2740 0
527 20250321 103300 154390 2740 2740 2740 2740 0
528 20250321 103200 154390 2740 2740 2740 2740 0
529 20250321 103100 154390 2740 2740 2740 2740 0
530 20250321 103000 154390 2740 2740 2740 2740 0
531 20250321 102900 154390 2740 2740 2740 2740 0
532 20250321 102800 154390 2740 2740 2740 2740 0
533 20250321 102700 154390 2740 2740 2740 2740 2
534 20250321 102600 148910 2715 2715 2715 2715 20
535 20250321 102500 94610 2715 2715 2715 2715 0
536 20250321 102400 94610 2715 2715 2715 2715 0
537 20250321 102300 94610 2715 2715 2715 2715 0
538 20250321 102200 94610 2715 2715 2715 2715 0
539 20250321 102100 94610 2715 2715 2715 2715 0
540 20250321 102000 94610 2715 2715 2715 2715 0
541 20250321 101900 94610 2715 2715 2715 2715 0
542 20250321 101800 94610 2715 2715 2715 2715 0
543 20250321 101700 94610 2715 2715 2715 2715 0
544 20250321 101600 94610 2715 2715 2715 2715 0
545 20250321 101500 94610 2715 2710 2715 2710 2
546 20250321 101400 89185 2690 2705 2705 2690 25
547 20250321 101300 21590 2705 2705 2705 2705 0
548 20250321 101200 21590 2705 2705 2705 2705 0
549 20250321 101100 21590 2705 2705 2705 2705 0
550 20250321 101000 21590 2705 2705 2705 2705 0
551 20250321 100900 21590 2705 2705 2705 2705 0
552 20250321 100800 21590 2705 2705 2705 2705 0
553 20250321 100700 21590 2705 2705 2705 2705 0
554 20250321 100600 21590 2705 2705 2705 2705 0
555 20250321 100500 21590 2705 2705 2705 2705 0
556 20250321 100400 21590 2705 2705 2705 2705 0
557 20250321 100300 21590 2705 2705 2705 2705 0
558 20250321 100200 21590 2705 2705 2705 2705 0
559 20250321 100100 21590 2705 2705 2705 2705 0
560 20250321 100000 21590 2705 2705 2705 2705 0
561 20250321 095900 21590 2705 2705 2705 2705 0
562 20250321 095800 21590 2705 2705 2705 2705 0
563 20250321 095700 21590 2705 2705 2705 2705 0
564 20250321 095600 21590 2705 2705 2705 2705 0
565 20250321 095500 21590 2705 2705 2705 2705 0
566 20250321 095400 21590 2705 2705 2705 2705 0
567 20250321 095300 21590 2705 2705 2705 2705 0
568 20250321 095200 21590 2705 2705 2705 2705 0
569 20250321 095100 21590 2705 2705 2705 2705 0
570 20250321 095000 21590 2705 2705 2705 2705 0
571 20250321 094900 21590 2705 2705 2705 2705 0
572 20250321 094800 21590 2705 2705 2705 2705 1
573 20250321 094700 18885 2705 2705 2705 2705 0
574 20250321 094600 18885 2705 2705 2705 2705 1
575 20250321 094500 16180 2690 2690 2690 2690 0
576 20250321 094400 16180 2690 2690 2690 2690 0
577 20250321 094300 16180 2690 2690 2690 2690 0
578 20250321 094200 16180 2690 2690 2690 2690 0
579 20250321 094100 16180 2690 2690 2690 2690 1
580 20250321 094000 13490 2705 2705 2705 2705 0
581 20250321 093900 13490 2705 2705 2705 2705 0
582 20250321 093800 13490 2705 2705 2705 2705 0
583 20250321 093700 13490 2705 2705 2705 2705 1
584 20250321 093600 10785 2715 2715 2715 2715 0
585 20250321 093500 10785 2715 2715 2715 2715 0
586 20250321 093400 10785 2715 2715 2715 2715 0
587 20250321 093300 10785 2715 2715 2715 2715 0
588 20250321 093200 10785 2715 2715 2715 2715 0
589 20250321 093100 10785 2715 2715 2715 2715 1
590 20250321 093000 8070 2695 2695 2695 2695 1
591 20250321 092900 5375 2715 2715 2715 2715 0
592 20250321 092800 5375 2715 2715 2715 2715 0
593 20250321 092700 5375 2715 2715 2715 2715 0
594 20250321 092600 5375 2715 2715 2715 2715 0
595 20250321 092500 5375 2715 2715 2715 2715 0
596 20250321 092400 5375 2715 2715 2715 2715 0
597 20250321 092300 5375 2715 2715 2715 2715 0
598 20250321 092200 5375 2715 2715 2715 2715 0
599 20250321 092100 5375 2715 2715 2715 2715 0
600 20250321 092000 5375 2715 2715 2715 2715 0
601 20250321 091900 5375 2715 2715 2715 2715 0
602 20250321 091800 5375 2715 2715 2715 2715 0
603 20250321 091700 5375 2715 2715 2715 2715 0
604 20250321 091600 5375 2715 2715 2715 2715 0
605 20250321 091500 5375 2715 2715 2715 2715 0
606 20250321 091400 5375 2715 2715 2715 2715 0
607 20250321 091300 5375 2715 2715 2715 2715 0
608 20250321 091200 5375 2715 2715 2715 2715 0
609 20250321 091100 5375 2715 2715 2715 2715 0
610 20250321 091000 5375 2715 2715 2715 2715 0
611 20250321 090900 5375 2715 2715 2715 2715 0
612 20250321 090800 5375 2715 2715 2715 2715 0
613 20250321 090700 5375 2715 2715 2715 2715 0
614 20250321 090600 5375 2715 2715 2715 2715 0
615 20250321 090500 5375 2715 2715 2715 2715 1
616 20250321 090400 2660 2660 2660 2660 2660 0
617 20250321 090300 2660 2660 2660 2660 2660 0
618 20250321 090200 2660 2660 2660 2660 2660 0
619 20250321 090100 2660 2660 2660 2660 2660 0
620 20250321 090000 2660 2660 2660 2660 2660 1

1
033200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,14331185,0,38550887650,0.00
20250318,0,14331185,0,38622543575,0.00
20250317,0,14331185,0,38980823200,0.00
20250314,0,14331185,0,39052479125,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 14331185 0 38550887650 0.00
3 20250318 0 14331185 0 38622543575 0.00
4 20250317 0 14331185 0 38980823200 0.00
5 20250314 0 14331185 0 39052479125 0.00