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

602
013310/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190000,140039156,2690,2690,2690,2690,3353
20250318,185900,140039156,2690,2690,2690,2690,0
20250318,185800,140039156,2690,2690,2690,2690,0
20250318,185700,140039156,2690,2690,2690,2690,0
20250318,185600,140039156,2690,2690,2690,2690,0
20250318,185500,140039156,2690,2690,2690,2690,0
20250318,185400,140039156,2690,2690,2690,2690,0
20250318,185300,140039156,2690,2690,2690,2690,0
20250318,185200,140039156,2690,2690,2690,2690,0
20250318,185100,140039156,2690,2690,2690,2690,0
20250318,185000,140039156,2690,2690,2690,2690,0
20250318,184900,140039156,2690,2690,2690,2690,0
20250318,184800,140039156,2690,2690,2690,2690,0
20250318,184700,140039156,2690,2690,2690,2690,0
20250318,184600,140039156,2690,2690,2690,2690,0
20250318,184500,140039156,2690,2690,2690,2690,0
20250318,184400,140039156,2690,2690,2690,2690,0
20250318,184300,140039156,2690,2690,2690,2690,0
20250318,184200,140039156,2690,2690,2690,2690,0
20250318,184100,140039156,2690,2690,2690,2690,0
20250318,184000,140039156,2690,2690,2690,2690,0
20250318,183900,140039156,2690,2690,2690,2690,0
20250318,183800,140039156,2690,2690,2690,2690,0
20250318,183700,140039156,2690,2690,2690,2690,0
20250318,183600,140039156,2690,2690,2690,2690,0
20250318,183500,140039156,2690,2690,2690,2690,0
20250318,183400,140039156,2690,2690,2690,2690,0
20250318,183300,140039156,2690,2690,2690,2690,0
20250318,183200,140039156,2690,2690,2690,2690,0
20250318,183100,140039156,2690,2690,2690,2690,0
20250318,183000,140039156,2690,2690,2690,2690,3353
20250318,182900,140039156,2690,2690,2690,2690,0
20250318,182800,140039156,2690,2690,2690,2690,0
20250318,182700,140039156,2690,2690,2690,2690,0
20250318,182600,140039156,2690,2690,2690,2690,0
20250318,182500,140039156,2690,2690,2690,2690,0
20250318,182400,140039156,2690,2690,2690,2690,0
20250318,182300,140039156,2690,2690,2690,2690,0
20250318,182200,140039156,2690,2690,2690,2690,0
20250318,182100,140039156,2690,2690,2690,2690,0
20250318,182000,140039156,2690,2690,2690,2690,0
20250318,181900,140039156,2690,2690,2690,2690,0
20250318,181800,140039156,2690,2690,2690,2690,0
20250318,181700,140039156,2690,2690,2690,2690,0
20250318,181600,140039156,2690,2690,2690,2690,0
20250318,181500,140039156,2690,2690,2690,2690,0
20250318,181400,140039156,2690,2690,2690,2690,0
20250318,181300,140039156,2690,2690,2690,2690,0
20250318,181200,140039156,2690,2690,2690,2690,0
20250318,181100,140039156,2690,2690,2690,2690,0
20250318,181000,140039156,2690,2690,2690,2690,0
20250318,180900,140039156,2690,2690,2690,2690,0
20250318,180800,140039156,2690,2690,2690,2690,0
20250318,180700,140039156,2690,2690,2690,2690,0
20250318,180600,140039156,2690,2690,2690,2690,0
20250318,180500,140039156,2690,2690,2690,2690,0
20250318,180400,140039156,2690,2690,2690,2690,0
20250318,180300,140039156,2690,2690,2690,2690,0
20250318,180200,140039156,2690,2690,2690,2690,0
20250318,180100,140039156,2690,2690,2690,2690,0
20250318,180000,140039156,2690,2690,2690,2690,3353
20250318,175900,140039156,2690,2690,2690,2690,0
20250318,175800,140039156,2690,2690,2690,2690,0
20250318,175700,140039156,2690,2690,2690,2690,0
20250318,175600,140039156,2690,2690,2690,2690,0
20250318,175500,140039156,2690,2690,2690,2690,0
20250318,175400,140039156,2690,2690,2690,2690,0
20250318,175300,140039156,2690,2690,2690,2690,0
20250318,175200,140039156,2690,2690,2690,2690,0
20250318,175100,140039156,2690,2690,2690,2690,0
20250318,175000,140039156,2690,2690,2690,2690,0
20250318,174900,140039156,2690,2690,2690,2690,0
20250318,174800,140039156,2690,2690,2690,2690,0
20250318,174700,140039156,2690,2690,2690,2690,0
20250318,174600,140039156,2690,2690,2690,2690,0
20250318,174500,140039156,2690,2690,2690,2690,0
20250318,174400,140039156,2690,2690,2690,2690,0
20250318,174300,140039156,2690,2690,2690,2690,0
20250318,174200,140039156,2690,2690,2690,2690,0
20250318,174100,140039156,2690,2690,2690,2690,0
20250318,174000,140039156,2690,2690,2690,2690,0
20250318,173900,140039156,2690,2690,2690,2690,0
20250318,173800,140039156,2690,2690,2690,2690,0
20250318,173700,140039156,2690,2690,2690,2690,0
20250318,173600,140039156,2690,2690,2690,2690,0
20250318,173500,140039156,2690,2690,2690,2690,0
20250318,173400,140039156,2690,2690,2690,2690,0
20250318,173300,140039156,2690,2690,2690,2690,0
20250318,173200,140039156,2690,2690,2690,2690,0
20250318,173100,140039156,2690,2690,2690,2690,0
20250318,173000,140039156,2690,2690,2690,2690,3353
20250318,172900,140039156,2690,2690,2690,2690,0
20250318,172800,140039156,2690,2690,2690,2690,0
20250318,172700,140039156,2690,2690,2690,2690,0
20250318,172600,140039156,2690,2690,2690,2690,0
20250318,172500,140039156,2690,2690,2690,2690,0
20250318,172400,140039156,2690,2690,2690,2690,0
20250318,172300,140039156,2690,2690,2690,2690,0
20250318,172200,140039156,2690,2690,2690,2690,0
20250318,172100,140039156,2690,2690,2690,2690,0
20250318,172000,140039156,2690,2690,2690,2690,0
20250318,171900,140039156,2690,2690,2690,2690,0
20250318,171800,140039156,2690,2690,2690,2690,0
20250318,171700,140039156,2690,2690,2690,2690,0
20250318,171600,140039156,2690,2690,2690,2690,0
20250318,171500,140039156,2690,2690,2690,2690,0
20250318,171400,140039156,2690,2690,2690,2690,0
20250318,171300,140039156,2690,2690,2690,2690,0
20250318,171200,140039156,2690,2690,2690,2690,0
20250318,171100,140039156,2690,2690,2690,2690,0
20250318,171000,140039156,2690,2690,2690,2690,0
20250318,170900,140039156,2690,2690,2690,2690,0
20250318,170800,140039156,2690,2690,2690,2690,0
20250318,170700,140039156,2690,2690,2690,2690,0
20250318,170600,140039156,2690,2690,2690,2690,0
20250318,170500,140039156,2690,2690,2690,2690,0
20250318,170400,140039156,2690,2690,2690,2690,0
20250318,170300,140039156,2690,2690,2690,2690,0
20250318,170200,140039156,2690,2690,2690,2690,0
20250318,170100,140039156,2690,2690,2690,2690,0
20250318,170000,140039156,2690,2690,2690,2690,3353
20250318,165900,140039156,2690,2690,2690,2690,0
20250318,165800,140039156,2690,2690,2690,2690,0
20250318,165700,140039156,2690,2690,2690,2690,0
20250318,165600,140039156,2690,2690,2690,2690,0
20250318,165500,140039156,2690,2690,2690,2690,0
20250318,165400,140039156,2690,2690,2690,2690,0
20250318,165300,140039156,2690,2690,2690,2690,0
20250318,165200,140039156,2690,2690,2690,2690,0
20250318,165100,140039156,2690,2690,2690,2690,0
20250318,165000,140039156,2690,2690,2690,2690,0
20250318,164900,140039156,2690,2690,2690,2690,0
20250318,164800,140039156,2690,2690,2690,2690,0
20250318,164700,140039156,2690,2690,2690,2690,0
20250318,164600,140039156,2690,2690,2690,2690,0
20250318,164500,140039156,2690,2690,2690,2690,0
20250318,164400,140039156,2690,2690,2690,2690,0
20250318,164300,140039156,2690,2690,2690,2690,0
20250318,164200,140039156,2690,2690,2690,2690,0
20250318,164100,140039156,2690,2690,2690,2690,0
20250318,164000,140039156,2690,2690,2690,2690,0
20250318,163900,140039156,2690,2690,2690,2690,0
20250318,163800,140039156,2690,2690,2690,2690,0
20250318,163700,140039156,2690,2690,2690,2690,0
20250318,163600,140039156,2690,2690,2690,2690,0
20250318,163500,140039156,2690,2690,2690,2690,0
20250318,163400,140039156,2690,2690,2690,2690,0
20250318,163300,140039156,2690,2690,2690,2690,0
20250318,163200,140039156,2690,2690,2690,2690,0
20250318,163100,140039156,2690,2690,2690,2690,0
20250318,163000,140039156,2690,2690,2690,2690,3353
20250318,162900,140039156,2690,2690,2690,2690,0
20250318,162800,140039156,2690,2690,2690,2690,0
20250318,162700,140039156,2690,2690,2690,2690,0
20250318,162600,140039156,2690,2690,2690,2690,0
20250318,162500,140039156,2690,2690,2690,2690,0
20250318,162400,140039156,2690,2690,2690,2690,0
20250318,162300,140039156,2690,2690,2690,2690,0
20250318,162200,140039156,2690,2690,2690,2690,0
20250318,162100,140039156,2690,2690,2690,2690,0
20250318,162000,140039156,2690,2690,2690,2690,0
20250318,161900,140039156,2690,2690,2690,2690,0
20250318,161800,140039156,2690,2690,2690,2690,0
20250318,161700,140039156,2690,2690,2690,2690,0
20250318,161600,140039156,2690,2690,2690,2690,0
20250318,161500,140039156,2690,2690,2690,2690,0
20250318,161400,140039156,2690,2690,2690,2690,0
20250318,161300,140039156,2690,2690,2690,2690,0
20250318,161200,140039156,2690,2690,2690,2690,0
20250318,161100,140039156,2690,2690,2690,2690,0
20250318,161000,140039156,2690,2690,2690,2690,0
20250318,160900,140039156,2690,2690,2690,2690,0
20250318,160800,140039156,2690,2690,2690,2690,0
20250318,160700,140039156,2690,2690,2690,2690,0
20250318,160600,140039156,2690,2690,2690,2690,0
20250318,160500,140039156,2690,2690,2690,2690,0
20250318,160400,140039156,2690,2690,2690,2690,0
20250318,160300,140039156,2690,2690,2690,2690,0
20250318,160200,140039156,2690,2690,2690,2690,0
20250318,160100,140039156,2690,2690,2690,2690,0
20250318,160000,140039156,2690,2690,2690,2690,3353
20250318,155900,140039156,2690,2690,2690,2690,0
20250318,155800,140039156,2690,2690,2690,2690,0
20250318,155700,140039156,2690,2690,2690,2690,0
20250318,155600,140039156,2690,2690,2690,2690,0
20250318,155500,140039156,2690,2690,2690,2690,0
20250318,155400,140039156,2690,2690,2690,2690,0
20250318,155300,140039156,2690,2690,2690,2690,0
20250318,155200,140039156,2690,2690,2690,2690,0
20250318,155100,140039156,2690,2690,2690,2690,0
20250318,155000,140039156,2690,2690,2690,2690,0
20250318,154900,140039156,2690,2690,2690,2690,0
20250318,154800,140039156,2690,2690,2690,2690,0
20250318,154700,140039156,2690,2690,2690,2690,0
20250318,154600,140039156,2690,2690,2690,2690,0
20250318,154500,140039156,2690,2690,2690,2690,0
20250318,154400,140039156,2690,2690,2690,2690,0
20250318,154300,140039156,2690,2690,2690,2690,0
20250318,154200,140039156,2690,2690,2690,2690,0
20250318,154100,140039156,2690,2690,2690,2690,0
20250318,154000,140039156,2690,2690,2690,2690,0
20250318,153900,140039156,2690,2690,2690,2690,0
20250318,153800,140039156,2690,2690,2690,2690,0
20250318,153700,140039156,2690,2690,2690,2690,0
20250318,153600,140039156,2690,2690,2690,2690,0
20250318,153500,140039156,2690,2690,2690,2690,0
20250318,153400,140039156,2690,2690,2690,2690,0
20250318,153300,140039156,2690,2690,2690,2690,0
20250318,153200,140039156,2690,2690,2690,2690,0
20250318,153100,140039156,2690,2690,2690,2690,0
20250318,153000,140039156,2690,2690,2690,2690,6706
20250318,152900,131019586,2690,2690,2690,2690,0
20250318,152800,131019586,2690,2690,2690,2690,0
20250318,152700,131019586,2690,2690,2690,2690,0
20250318,152600,131019586,2690,2690,2690,2690,0
20250318,152500,131019586,2690,2690,2690,2690,0
20250318,152400,131019586,2690,2690,2690,2690,0
20250318,152300,131019586,2690,2690,2690,2690,0
20250318,152200,131019586,2690,2690,2690,2690,0
20250318,152100,131019586,2690,2690,2690,2690,0
20250318,152000,131019586,2690,2690,2690,2690,0
20250318,151900,131019586,2690,2690,2690,2690,52
20250318,151800,130879706,2680,2680,2680,2680,41
20250318,151700,130769826,2685,2690,2690,2685,205
20250318,151600,130219341,2685,2685,2685,2685,0
20250318,151500,130219341,2685,2685,2685,2685,371
20250318,151400,129223206,2685,2685,2685,2685,344
20250318,151300,128299566,2685,2685,2685,2685,0
20250318,151200,128299566,2685,2685,2685,2685,237
20250318,151100,127663221,2685,2685,2685,2685,763
20250318,151000,125614566,2690,2690,2690,2690,51
20250318,150900,125477376,2690,2690,2690,2690,0
20250318,150800,125477376,2690,2690,2690,2690,0
20250318,150700,125477376,2690,2690,2690,2690,0
20250318,150600,125477376,2690,2690,2690,2690,0
20250318,150500,125477376,2690,2690,2690,2690,0
20250318,150400,125477376,2690,2690,2690,2690,0
20250318,150300,125477376,2690,2690,2690,2690,0
20250318,150200,125477376,2690,2690,2690,2690,0
20250318,150100,125477376,2690,2690,2690,2690,0
20250318,150000,125477376,2690,2690,2690,2690,0
20250318,145900,125477376,2690,2690,2690,2690,5
20250318,145800,125463926,2685,2685,2685,2685,545
20250318,145700,124000601,2685,2685,2685,2685,0
20250318,145600,124000601,2685,2685,2685,2685,0
20250318,145500,124000601,2685,2685,2685,2685,735
20250318,145400,122027126,2680,2680,2680,2680,1
20250318,145300,122024446,2685,2685,2685,2685,265
20250318,145200,121312921,2690,2690,2690,2690,60
20250318,145100,121151521,2690,2690,2690,2690,0
20250318,145000,121151521,2690,2690,2690,2690,9
20250318,144900,121127311,2690,2690,2690,2690,0
20250318,144800,121127311,2690,2690,2690,2690,3
20250318,144700,121119241,2685,2685,2685,2685,54
20250318,144600,120974251,2685,2685,2685,2685,45
20250318,144500,120853426,2690,2685,2690,2685,177
20250318,144400,120378141,2685,2685,2685,2685,2
20250318,144300,120372771,2675,2675,2675,2675,0
20250318,144200,120372771,2675,2685,2685,2675,2001
20250318,144100,115000096,2680,2680,2680,2680,437
20250318,144000,113828936,2680,2680,2680,2680,2000
20250318,143900,108468936,2675,2670,2675,2670,1118
20250318,143800,105478876,2670,2670,2670,2670,0
20250318,143700,105478876,2670,2670,2670,2670,0
20250318,143600,105478876,2670,2670,2670,2670,0
20250318,143500,105478876,2670,2670,2670,2670,0
20250318,143400,105478876,2670,2670,2670,2670,0
20250318,143300,105478876,2670,2670,2670,2670,0
20250318,143200,105478876,2670,2670,2670,2670,1
20250318,143100,105476206,2675,2675,2675,2675,0
20250318,143000,105476206,2675,2675,2675,2675,5
20250318,142900,105462831,2670,2670,2670,2670,0
20250318,142800,105462831,2670,2670,2670,2670,564
20250318,142700,103956951,2670,2670,2670,2670,0
20250318,142600,103956951,2670,2670,2670,2670,0
20250318,142500,103956951,2670,2670,2670,2670,0
20250318,142400,103956951,2670,2670,2672,2670,1771
20250318,142300,99228365,2670,2670,2670,2670,0
20250318,142200,99228365,2670,2670,2670,2670,0
20250318,142100,99228365,2670,2670,2670,2670,0
20250318,142000,99228365,2670,2670,2670,2670,0
20250318,141900,99228365,2670,2670,2670,2670,0
20250318,141800,99228365,2670,2665,2670,2665,1137
20250318,141700,96198255,2670,2670,2670,2670,0
20250318,141600,96198255,2670,2670,2670,2670,0
20250318,141500,96198255,2670,2670,2670,2670,1
20250318,141400,96195585,2665,2665,2665,2665,0
20250318,141300,96195585,2665,2665,2665,2665,1
20250318,141200,96192920,2670,2670,2670,2670,0
20250318,141100,96192920,2670,2670,2670,2670,2
20250318,141000,96187580,2667,2667,2667,2667,0
20250318,140900,96187580,2667,2667,2667,2667,0
20250318,140800,96187580,2667,2667,2667,2667,0
20250318,140700,96187580,2667,2667,2667,2667,0
20250318,140600,96187580,2667,2667,2667,2667,0
20250318,140500,96187580,2667,2667,2667,2667,10
20250318,140400,96160910,2660,2660,2660,2660,0
20250318,140300,96160910,2660,2660,2660,2660,0
20250318,140200,96160910,2660,2665,2665,2660,133
20250318,140100,95806745,2665,2665,2665,2665,0
20250318,140000,95806745,2665,2670,2670,2665,786
20250318,135900,93711805,2670,2670,2670,2670,0
20250318,135800,93711805,2670,2670,2670,2670,2
20250318,135700,93706465,2670,2670,2670,2670,0
20250318,135600,93706465,2670,2670,2670,2670,12
20250318,135500,93674425,2670,2670,2670,2670,0
20250318,135400,93674425,2670,2670,2670,2670,0
20250318,135300,93674425,2670,2670,2670,2670,0
20250318,135200,93674425,2670,2670,2670,2670,0
20250318,135100,93674425,2670,2670,2670,2670,0
20250318,135000,93674425,2670,2670,2670,2670,0
20250318,134900,93674425,2670,2670,2670,2670,32
20250318,134800,93588985,2670,2670,2670,2670,0
20250318,134700,93588985,2670,2670,2670,2670,396
20250318,134600,92531665,2675,2675,2675,2675,0
20250318,134500,92531665,2675,2675,2675,2675,0
20250318,134400,92531665,2675,2675,2675,2675,0
20250318,134300,92531665,2675,2675,2675,2675,3
20250318,134200,92523640,2675,2675,2675,2675,0
20250318,134100,92523640,2675,2675,2675,2675,0
20250318,134000,92523640,2675,2675,2675,2675,0
20250318,133900,92523640,2675,2675,2675,2675,0
20250318,133800,92523640,2675,2675,2675,2675,0
20250318,133700,92523640,2675,2675,2675,2675,0
20250318,133600,92523640,2675,2675,2675,2675,1
20250318,133500,92520965,2670,2670,2670,2670,100
20250318,133400,92253965,2670,2670,2670,2670,0
20250318,133300,92253965,2670,2670,2670,2670,10
20250318,133200,92227265,2675,2675,2675,2675,0
20250318,133100,92227265,2675,2675,2675,2675,0
20250318,133000,92227265,2675,2675,2675,2675,1
20250318,132900,92224590,2670,2670,2670,2670,0
20250318,132800,92224590,2670,2670,2670,2670,0
20250318,132700,92224590,2670,2670,2670,2670,158
20250318,132600,91802730,2670,2670,2670,2670,0
20250318,132500,91802730,2670,2670,2670,2670,0
20250318,132400,91802730,2670,2670,2670,2670,0
20250318,132300,91802730,2670,2670,2670,2670,0
20250318,132200,91802730,2670,2670,2670,2670,0
20250318,132100,91802730,2670,2670,2670,2670,0
20250318,132000,91802730,2670,2670,2670,2670,0
20250318,131900,91802730,2670,2670,2670,2670,0
20250318,131800,91802730,2670,2670,2670,2670,1119
20250318,131700,88815000,2675,2675,2675,2675,58
20250318,131600,88659850,2675,2675,2675,2675,50
20250318,131500,88526100,2675,2675,2675,2675,0
20250318,131400,88526100,2675,2675,2675,2675,0
20250318,131300,88526100,2675,2675,2675,2675,0
20250318,131200,88526100,2675,2670,2675,2670,249
20250318,131100,87861220,2675,2675,2675,2675,0
20250318,131000,87861220,2675,2675,2675,2675,30
20250318,130900,87780970,2675,2675,2675,2675,0
20250318,130800,87780970,2675,2675,2675,2675,230
20250318,130700,87165720,2675,2675,2675,2675,50
20250318,130600,87031970,2670,2670,2670,2670,0
20250318,130500,87031970,2670,2670,2670,2670,0
20250318,130400,87031970,2670,2670,2670,2670,0
20250318,130300,87031970,2670,2670,2670,2670,0
20250318,130200,87031970,2670,2670,2670,2670,1
20250318,130100,87029300,2665,2665,2665,2665,0
20250318,130000,87029300,2665,2665,2665,2665,0
20250318,125900,87029300,2665,2665,2665,2665,396
20250318,125800,85973960,2665,2665,2665,2665,0
20250318,125700,85973960,2665,2665,2665,2665,0
20250318,125600,85973960,2665,2665,2665,2665,0
20250318,125500,85973960,2665,2665,2665,2665,0
20250318,125400,85973960,2665,2665,2665,2665,0
20250318,125300,85973960,2665,2665,2665,2665,0
20250318,125200,85973960,2665,2675,2675,2665,745
20250318,125100,83988150,2665,2665,2665,2665,0
20250318,125000,83988150,2665,2665,2665,2665,0
20250318,124900,83988150,2665,2675,2675,2665,1235
20250318,124800,80691160,2670,2670,2670,2670,0
20250318,124700,80691160,2670,2675,2675,2670,500
20250318,124600,79354340,2680,2680,2680,2680,0
20250318,124500,79354340,2680,2680,2680,2680,0
20250318,124400,79354340,2680,2680,2680,2680,0
20250318,124300,79354340,2680,2680,2680,2680,0
20250318,124200,79354340,2680,2680,2680,2680,0
20250318,124100,79354340,2680,2680,2680,2680,2
20250318,124000,79348980,2675,2672,2675,2672,201
20250318,123900,78811518,2675,2675,2675,2675,0
20250318,123800,78811518,2675,2675,2675,2670,328
20250318,123700,77935453,2675,2675,2675,2675,0
20250318,123600,77935453,2675,2675,2675,2675,0
20250318,123500,77935453,2675,2675,2675,2675,0
20250318,123400,77935453,2675,2670,2675,2670,110
20250318,123300,77641703,2675,2675,2675,2675,0
20250318,123200,77641703,2675,2675,2675,2675,0
20250318,123100,77641703,2675,2675,2675,2675,0
20250318,123000,77641703,2675,2675,2675,2675,0
20250318,122900,77641703,2675,2675,2675,2675,50
20250318,122800,77507953,2670,2670,2670,2670,0
20250318,122700,77507953,2670,2670,2670,2670,0
20250318,122600,77507953,2670,2670,2670,2670,0
20250318,122500,77507953,2670,2670,2670,2670,0
20250318,122400,77507953,2670,2670,2670,2670,1937
20250318,122300,72336163,2670,2670,2670,2670,0
20250318,122200,72336163,2670,2670,2670,2670,70
20250318,122100,72149263,2675,2680,2680,2675,911
20250318,122000,69712188,2675,2675,2675,2675,0
20250318,121900,69712188,2675,2680,2685,2675,10756
20250318,121800,40931213,2685,2685,2685,2685,10
20250318,121700,40904363,2685,2685,2685,2685,0
20250318,121600,40904363,2685,2685,2685,2685,18
20250318,121500,40856033,2680,2680,2680,2680,0
20250318,121400,40856033,2680,2680,2680,2680,0
20250318,121300,40856033,2680,2680,2680,2680,0
20250318,121200,40856033,2680,2680,2680,2680,0
20250318,121100,40856033,2680,2680,2680,2680,0
20250318,121000,40856033,2680,2680,2680,2680,0
20250318,120900,40856033,2680,2680,2680,2680,1
20250318,120800,40853353,2685,2685,2685,2685,0
20250318,120700,40853353,2685,2685,2685,2685,0
20250318,120600,40853353,2685,2685,2685,2685,0
20250318,120500,40853353,2685,2685,2685,2685,10
20250318,120400,40826503,2685,2685,2685,2685,0
20250318,120300,40826503,2685,2685,2685,2685,0
20250318,120200,40826503,2685,2685,2685,2685,0
20250318,120100,40826503,2685,2685,2685,2685,0
20250318,120000,40826503,2685,2685,2685,2685,0
20250318,115900,40826503,2685,2685,2685,2685,1
20250318,115800,40823818,2680,2680,2680,2680,58
20250318,115700,40668378,2680,2680,2680,2680,0
20250318,115600,40668378,2680,2680,2680,2680,0
20250318,115500,40668378,2680,2680,2680,2680,0
20250318,115400,40668378,2680,2680,2680,2680,0
20250318,115300,40668378,2680,2680,2680,2680,0
20250318,115200,40668378,2680,2680,2680,2680,0
20250318,115100,40668378,2680,2680,2680,2680,0
20250318,115000,40668378,2680,2680,2680,2680,0
20250318,114900,40668378,2680,2680,2680,2680,63
20250318,114800,40499538,2685,2685,2685,2685,0
20250318,114700,40499538,2685,2685,2685,2685,6
20250318,114600,40483428,2685,2685,2685,2685,0
20250318,114500,40483428,2685,2685,2685,2685,0
20250318,114400,40483428,2685,2685,2685,2685,0
20250318,114300,40483428,2685,2685,2685,2685,0
20250318,114200,40483428,2685,2685,2685,2685,192
20250318,114100,39967908,2685,2685,2685,2685,0
20250318,114000,39967908,2685,2685,2685,2685,0
20250318,113900,39967908,2685,2685,2685,2685,0
20250318,113800,39967908,2685,2685,2685,2685,6
20250318,113700,39951798,2685,2685,2685,2685,0
20250318,113600,39951798,2685,2685,2685,2685,0
20250318,113500,39951798,2685,2685,2685,2685,12
20250318,113400,39919578,2685,2685,2685,2685,11
20250318,113300,39890043,2685,2685,2685,2685,0
20250318,113200,39890043,2685,2685,2685,2685,0
20250318,113100,39890043,2685,2685,2685,2685,0
20250318,113000,39890043,2685,2685,2685,2685,6
20250318,112900,39873933,2685,2685,2685,2685,1
20250318,112800,39871248,2680,2680,2680,2680,0
20250318,112700,39871248,2680,2680,2680,2680,0
20250318,112600,39871248,2680,2680,2680,2680,0
20250318,112500,39871248,2680,2680,2680,2680,0
20250318,112400,39871248,2680,2680,2680,2680,0
20250318,112300,39871248,2680,2680,2680,2680,0
20250318,112200,39871248,2680,2680,2680,2680,110
20250318,112100,39576448,2685,2685,2685,2685,0
20250318,112000,39576448,2685,2685,2685,2685,0
20250318,111900,39576448,2685,2685,2685,2685,6
20250318,111800,39560338,2680,2680,2680,2680,0
20250318,111700,39560338,2680,2680,2680,2680,0
20250318,111600,39560338,2680,2680,2680,2680,0
20250318,111500,39560338,2680,2680,2680,2680,16
20250318,111400,39517458,2680,2680,2680,2680,0
20250318,111300,39517458,2680,2680,2680,2680,0
20250318,111200,39517458,2680,2680,2680,2680,0
20250318,111100,39517458,2680,2680,2680,2680,34
20250318,111000,39426338,2680,2680,2680,2680,0
20250318,110900,39426338,2680,2680,2680,2680,1
20250318,110800,39423658,2685,2685,2685,2685,59
20250318,110700,39265243,2685,2685,2685,2685,0
20250318,110600,39265243,2685,2685,2685,2685,0
20250318,110500,39265243,2685,2685,2685,2685,0
20250318,110400,39265243,2685,2685,2685,2685,0
20250318,110300,39265243,2685,2685,2685,2685,0
20250318,110200,39265243,2685,2685,2685,2685,0
20250318,110100,39265243,2685,2680,2685,2680,318
20250318,110000,38412913,2685,2685,2685,2685,1
20250318,105900,38410228,2680,2680,2680,2680,2
20250318,105800,38404868,2685,2685,2685,2685,0
20250318,105700,38404868,2685,2685,2685,2685,0
20250318,105600,38404868,2685,2685,2685,2685,0
20250318,105500,38404868,2685,2685,2685,2685,365
20250318,105400,37424843,2690,2690,2690,2690,0
20250318,105300,37424843,2690,2690,2690,2690,18
20250318,105200,37376423,2690,2690,2690,2690,0
20250318,105100,37376423,2690,2690,2690,2690,0
20250318,105000,37376423,2690,2690,2690,2690,6
20250318,104900,37360283,2690,2690,2690,2690,0
20250318,104800,37360283,2690,2690,2690,2690,0
20250318,104700,37360283,2690,2690,2690,2690,0
20250318,104600,37360283,2690,2690,2690,2690,6
20250318,104500,37344143,2690,2690,2690,2690,0
20250318,104400,37344143,2690,2690,2690,2690,0
20250318,104300,37344143,2690,2690,2690,2690,6
20250318,104200,37328003,2690,2690,2690,2690,19
20250318,104100,37276893,2690,2690,2690,2690,19
20250318,104000,37225783,2690,2690,2690,2690,6
20250318,103900,37209643,2690,2690,2690,2690,19
20250318,103800,37158533,2690,2690,2690,2690,20
20250318,103700,37104733,2690,2690,2690,2690,28
20250318,103600,37029413,2690,2690,2690,2690,40
20250318,103500,36921813,2695,2695,2695,2695,19
20250318,103400,36870608,2695,2695,2695,2695,11
20250318,103300,36840963,2695,2695,2695,2695,0
20250318,103200,36840963,2695,2695,2695,2695,0
20250318,103100,36840963,2695,2695,2695,2695,1
20250318,103000,36838268,2685,2685,2685,2685,350
20250318,102900,35898518,2695,2695,2695,2695,33
20250318,102800,35809583,2695,2695,2695,2695,0
20250318,102700,35809583,2695,2695,2695,2695,29
20250318,102600,35731428,2695,2695,2695,2695,0
20250318,102500,35731428,2695,2695,2695,2695,6
20250318,102400,35715258,2695,2695,2695,2695,35
20250318,102300,35620933,2695,2695,2695,2695,0
20250318,102200,35620933,2695,2695,2695,2695,28
20250318,102100,35545473,2690,2690,2690,2690,0
20250318,102000,35545473,2690,2680,2690,2680,6965
20250318,101900,16835178,2680,2680,2680,2680,52
20250318,101800,16695818,2680,2680,2680,2680,6
20250318,101700,16679738,2675,2675,2675,2675,6
20250318,101600,16663688,2680,2680,2680,2680,6
20250318,101500,16647608,2675,2680,2680,2675,67
20250318,101400,16468298,2680,2680,2680,2680,1
20250318,101300,16465618,2680,2680,2680,2680,15
20250318,101200,16425418,2680,2680,2680,2680,58
20250318,101100,16269978,2680,2680,2680,2680,15
20250318,101000,16229778,2680,2680,2680,2680,0
20250318,100900,16229778,2680,2680,2680,2680,0
20250318,100800,16229778,2680,2680,2680,2680,17
20250318,100700,16184218,2685,2685,2685,2685,6
20250318,100600,16168108,2685,2685,2685,2685,35
20250318,100500,16074133,2680,2680,2680,2680,0
20250318,100400,16074133,2680,2680,2680,2680,1
20250318,100300,16071453,2680,2680,2685,2680,39
20250318,100200,15966870,2680,2680,2680,2680,0
20250318,100100,15966870,2680,2680,2680,2680,0
20250318,100000,15966870,2680,2680,2680,2680,0
20250318,095900,15966870,2680,2680,2680,2680,0
20250318,095800,15966870,2680,2680,2680,2680,150
20250318,095700,15564870,2680,2680,2680,2680,1
20250318,095600,15562190,2690,2690,2690,2690,6
20250318,095500,15546050,2690,2690,2690,2690,50
20250318,095400,15411550,2690,2690,2690,2690,0
20250318,095300,15411550,2690,2690,2690,2690,6
20250318,095200,15395410,2690,2690,2690,2690,0
20250318,095100,15395410,2690,2680,2690,2680,882
20250318,095000,13030350,2680,2680,2680,2680,0
20250318,094900,13030350,2680,2680,2680,2680,2
20250318,094800,13024990,2680,2680,2680,2680,1
20250318,094700,13022310,2680,2680,2680,2680,0
20250318,094600,13022310,2680,2680,2680,2680,0
20250318,094500,13022310,2680,2680,2680,2680,3
20250318,094400,13014270,2680,2680,2680,2680,25
20250318,094300,12947270,2680,2680,2680,2680,1
20250318,094200,12944590,2680,2680,2680,2680,10
20250318,094100,12917790,2680,2680,2680,2680,27
20250318,094000,12845430,2680,2680,2680,2680,0
20250318,093900,12845430,2680,2680,2680,2680,0
20250318,093800,12845430,2680,2680,2680,2680,0
20250318,093700,12845430,2680,2680,2680,2680,0
20250318,093600,12845430,2680,2680,2680,2680,0
20250318,093500,12845430,2680,2680,2680,2680,0
20250318,093400,12845430,2680,2680,2680,2680,2
20250318,093300,12840070,2675,2680,2680,2675,501
20250318,093200,11499890,2675,2675,2675,2675,0
20250318,093100,11499890,2675,2675,2675,2675,0
20250318,093000,11499890,2675,2675,2675,2675,3
20250318,092900,11491865,2680,2680,2680,2680,0
20250318,092800,11491865,2680,2680,2680,2680,0
20250318,092700,11491865,2680,2680,2680,2680,0
20250318,092600,11491865,2680,2680,2680,2680,0
20250318,092500,11491865,2680,2675,2680,2675,202
20250318,092400,10951505,2680,2680,2680,2680,2
20250318,092300,10946145,2675,2675,2675,2675,0
20250318,092200,10946145,2675,2675,2675,2675,100
20250318,092100,10678645,2680,2680,2680,2680,10
20250318,092000,10651845,2670,2675,2675,2670,250
20250318,091900,9984015,2675,2680,2680,2675,270
20250318,091800,9261615,2680,2680,2680,2680,200
20250318,091700,8725615,2685,2685,2685,2685,622
20250318,091600,7055545,2700,2700,2700,2700,0
20250318,091500,7055545,2700,2685,2700,2685,570
20250318,091400,5525080,2690,2690,2690,2690,0
20250318,091300,5525080,2690,2690,2690,2690,0
20250318,091200,5525080,2690,2690,2690,2690,0
20250318,091100,5525080,2690,2690,2690,2690,521
20250318,091000,4123590,2685,2690,2690,2685,825
20250318,090900,1908455,2690,2690,2690,2690,26
20250318,090800,1838515,2690,2690,2690,2690,0
20250318,090700,1838515,2690,2690,2690,2690,0
20250318,090600,1838515,2690,2690,2690,2690,0
20250318,090500,1838515,2690,2690,2690,2690,488
20250318,090400,525795,2705,2705,2705,2705,0
20250318,090300,525795,2705,2705,2705,2705,96
20250318,090200,266115,2705,2705,2705,2705,2
20250318,090100,260705,2690,2690,2690,2690,50
20250318,090000,126205,2685,2685,2690,2685,47
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190000 140039156 2690 2690 2690 2690 3353
3 20250318 185900 140039156 2690 2690 2690 2690 0
4 20250318 185800 140039156 2690 2690 2690 2690 0
5 20250318 185700 140039156 2690 2690 2690 2690 0
6 20250318 185600 140039156 2690 2690 2690 2690 0
7 20250318 185500 140039156 2690 2690 2690 2690 0
8 20250318 185400 140039156 2690 2690 2690 2690 0
9 20250318 185300 140039156 2690 2690 2690 2690 0
10 20250318 185200 140039156 2690 2690 2690 2690 0
11 20250318 185100 140039156 2690 2690 2690 2690 0
12 20250318 185000 140039156 2690 2690 2690 2690 0
13 20250318 184900 140039156 2690 2690 2690 2690 0
14 20250318 184800 140039156 2690 2690 2690 2690 0
15 20250318 184700 140039156 2690 2690 2690 2690 0
16 20250318 184600 140039156 2690 2690 2690 2690 0
17 20250318 184500 140039156 2690 2690 2690 2690 0
18 20250318 184400 140039156 2690 2690 2690 2690 0
19 20250318 184300 140039156 2690 2690 2690 2690 0
20 20250318 184200 140039156 2690 2690 2690 2690 0
21 20250318 184100 140039156 2690 2690 2690 2690 0
22 20250318 184000 140039156 2690 2690 2690 2690 0
23 20250318 183900 140039156 2690 2690 2690 2690 0
24 20250318 183800 140039156 2690 2690 2690 2690 0
25 20250318 183700 140039156 2690 2690 2690 2690 0
26 20250318 183600 140039156 2690 2690 2690 2690 0
27 20250318 183500 140039156 2690 2690 2690 2690 0
28 20250318 183400 140039156 2690 2690 2690 2690 0
29 20250318 183300 140039156 2690 2690 2690 2690 0
30 20250318 183200 140039156 2690 2690 2690 2690 0
31 20250318 183100 140039156 2690 2690 2690 2690 0
32 20250318 183000 140039156 2690 2690 2690 2690 3353
33 20250318 182900 140039156 2690 2690 2690 2690 0
34 20250318 182800 140039156 2690 2690 2690 2690 0
35 20250318 182700 140039156 2690 2690 2690 2690 0
36 20250318 182600 140039156 2690 2690 2690 2690 0
37 20250318 182500 140039156 2690 2690 2690 2690 0
38 20250318 182400 140039156 2690 2690 2690 2690 0
39 20250318 182300 140039156 2690 2690 2690 2690 0
40 20250318 182200 140039156 2690 2690 2690 2690 0
41 20250318 182100 140039156 2690 2690 2690 2690 0
42 20250318 182000 140039156 2690 2690 2690 2690 0
43 20250318 181900 140039156 2690 2690 2690 2690 0
44 20250318 181800 140039156 2690 2690 2690 2690 0
45 20250318 181700 140039156 2690 2690 2690 2690 0
46 20250318 181600 140039156 2690 2690 2690 2690 0
47 20250318 181500 140039156 2690 2690 2690 2690 0
48 20250318 181400 140039156 2690 2690 2690 2690 0
49 20250318 181300 140039156 2690 2690 2690 2690 0
50 20250318 181200 140039156 2690 2690 2690 2690 0
51 20250318 181100 140039156 2690 2690 2690 2690 0
52 20250318 181000 140039156 2690 2690 2690 2690 0
53 20250318 180900 140039156 2690 2690 2690 2690 0
54 20250318 180800 140039156 2690 2690 2690 2690 0
55 20250318 180700 140039156 2690 2690 2690 2690 0
56 20250318 180600 140039156 2690 2690 2690 2690 0
57 20250318 180500 140039156 2690 2690 2690 2690 0
58 20250318 180400 140039156 2690 2690 2690 2690 0
59 20250318 180300 140039156 2690 2690 2690 2690 0
60 20250318 180200 140039156 2690 2690 2690 2690 0
61 20250318 180100 140039156 2690 2690 2690 2690 0
62 20250318 180000 140039156 2690 2690 2690 2690 3353
63 20250318 175900 140039156 2690 2690 2690 2690 0
64 20250318 175800 140039156 2690 2690 2690 2690 0
65 20250318 175700 140039156 2690 2690 2690 2690 0
66 20250318 175600 140039156 2690 2690 2690 2690 0
67 20250318 175500 140039156 2690 2690 2690 2690 0
68 20250318 175400 140039156 2690 2690 2690 2690 0
69 20250318 175300 140039156 2690 2690 2690 2690 0
70 20250318 175200 140039156 2690 2690 2690 2690 0
71 20250318 175100 140039156 2690 2690 2690 2690 0
72 20250318 175000 140039156 2690 2690 2690 2690 0
73 20250318 174900 140039156 2690 2690 2690 2690 0
74 20250318 174800 140039156 2690 2690 2690 2690 0
75 20250318 174700 140039156 2690 2690 2690 2690 0
76 20250318 174600 140039156 2690 2690 2690 2690 0
77 20250318 174500 140039156 2690 2690 2690 2690 0
78 20250318 174400 140039156 2690 2690 2690 2690 0
79 20250318 174300 140039156 2690 2690 2690 2690 0
80 20250318 174200 140039156 2690 2690 2690 2690 0
81 20250318 174100 140039156 2690 2690 2690 2690 0
82 20250318 174000 140039156 2690 2690 2690 2690 0
83 20250318 173900 140039156 2690 2690 2690 2690 0
84 20250318 173800 140039156 2690 2690 2690 2690 0
85 20250318 173700 140039156 2690 2690 2690 2690 0
86 20250318 173600 140039156 2690 2690 2690 2690 0
87 20250318 173500 140039156 2690 2690 2690 2690 0
88 20250318 173400 140039156 2690 2690 2690 2690 0
89 20250318 173300 140039156 2690 2690 2690 2690 0
90 20250318 173200 140039156 2690 2690 2690 2690 0
91 20250318 173100 140039156 2690 2690 2690 2690 0
92 20250318 173000 140039156 2690 2690 2690 2690 3353
93 20250318 172900 140039156 2690 2690 2690 2690 0
94 20250318 172800 140039156 2690 2690 2690 2690 0
95 20250318 172700 140039156 2690 2690 2690 2690 0
96 20250318 172600 140039156 2690 2690 2690 2690 0
97 20250318 172500 140039156 2690 2690 2690 2690 0
98 20250318 172400 140039156 2690 2690 2690 2690 0
99 20250318 172300 140039156 2690 2690 2690 2690 0
100 20250318 172200 140039156 2690 2690 2690 2690 0
101 20250318 172100 140039156 2690 2690 2690 2690 0
102 20250318 172000 140039156 2690 2690 2690 2690 0
103 20250318 171900 140039156 2690 2690 2690 2690 0
104 20250318 171800 140039156 2690 2690 2690 2690 0
105 20250318 171700 140039156 2690 2690 2690 2690 0
106 20250318 171600 140039156 2690 2690 2690 2690 0
107 20250318 171500 140039156 2690 2690 2690 2690 0
108 20250318 171400 140039156 2690 2690 2690 2690 0
109 20250318 171300 140039156 2690 2690 2690 2690 0
110 20250318 171200 140039156 2690 2690 2690 2690 0
111 20250318 171100 140039156 2690 2690 2690 2690 0
112 20250318 171000 140039156 2690 2690 2690 2690 0
113 20250318 170900 140039156 2690 2690 2690 2690 0
114 20250318 170800 140039156 2690 2690 2690 2690 0
115 20250318 170700 140039156 2690 2690 2690 2690 0
116 20250318 170600 140039156 2690 2690 2690 2690 0
117 20250318 170500 140039156 2690 2690 2690 2690 0
118 20250318 170400 140039156 2690 2690 2690 2690 0
119 20250318 170300 140039156 2690 2690 2690 2690 0
120 20250318 170200 140039156 2690 2690 2690 2690 0
121 20250318 170100 140039156 2690 2690 2690 2690 0
122 20250318 170000 140039156 2690 2690 2690 2690 3353
123 20250318 165900 140039156 2690 2690 2690 2690 0
124 20250318 165800 140039156 2690 2690 2690 2690 0
125 20250318 165700 140039156 2690 2690 2690 2690 0
126 20250318 165600 140039156 2690 2690 2690 2690 0
127 20250318 165500 140039156 2690 2690 2690 2690 0
128 20250318 165400 140039156 2690 2690 2690 2690 0
129 20250318 165300 140039156 2690 2690 2690 2690 0
130 20250318 165200 140039156 2690 2690 2690 2690 0
131 20250318 165100 140039156 2690 2690 2690 2690 0
132 20250318 165000 140039156 2690 2690 2690 2690 0
133 20250318 164900 140039156 2690 2690 2690 2690 0
134 20250318 164800 140039156 2690 2690 2690 2690 0
135 20250318 164700 140039156 2690 2690 2690 2690 0
136 20250318 164600 140039156 2690 2690 2690 2690 0
137 20250318 164500 140039156 2690 2690 2690 2690 0
138 20250318 164400 140039156 2690 2690 2690 2690 0
139 20250318 164300 140039156 2690 2690 2690 2690 0
140 20250318 164200 140039156 2690 2690 2690 2690 0
141 20250318 164100 140039156 2690 2690 2690 2690 0
142 20250318 164000 140039156 2690 2690 2690 2690 0
143 20250318 163900 140039156 2690 2690 2690 2690 0
144 20250318 163800 140039156 2690 2690 2690 2690 0
145 20250318 163700 140039156 2690 2690 2690 2690 0
146 20250318 163600 140039156 2690 2690 2690 2690 0
147 20250318 163500 140039156 2690 2690 2690 2690 0
148 20250318 163400 140039156 2690 2690 2690 2690 0
149 20250318 163300 140039156 2690 2690 2690 2690 0
150 20250318 163200 140039156 2690 2690 2690 2690 0
151 20250318 163100 140039156 2690 2690 2690 2690 0
152 20250318 163000 140039156 2690 2690 2690 2690 3353
153 20250318 162900 140039156 2690 2690 2690 2690 0
154 20250318 162800 140039156 2690 2690 2690 2690 0
155 20250318 162700 140039156 2690 2690 2690 2690 0
156 20250318 162600 140039156 2690 2690 2690 2690 0
157 20250318 162500 140039156 2690 2690 2690 2690 0
158 20250318 162400 140039156 2690 2690 2690 2690 0
159 20250318 162300 140039156 2690 2690 2690 2690 0
160 20250318 162200 140039156 2690 2690 2690 2690 0
161 20250318 162100 140039156 2690 2690 2690 2690 0
162 20250318 162000 140039156 2690 2690 2690 2690 0
163 20250318 161900 140039156 2690 2690 2690 2690 0
164 20250318 161800 140039156 2690 2690 2690 2690 0
165 20250318 161700 140039156 2690 2690 2690 2690 0
166 20250318 161600 140039156 2690 2690 2690 2690 0
167 20250318 161500 140039156 2690 2690 2690 2690 0
168 20250318 161400 140039156 2690 2690 2690 2690 0
169 20250318 161300 140039156 2690 2690 2690 2690 0
170 20250318 161200 140039156 2690 2690 2690 2690 0
171 20250318 161100 140039156 2690 2690 2690 2690 0
172 20250318 161000 140039156 2690 2690 2690 2690 0
173 20250318 160900 140039156 2690 2690 2690 2690 0
174 20250318 160800 140039156 2690 2690 2690 2690 0
175 20250318 160700 140039156 2690 2690 2690 2690 0
176 20250318 160600 140039156 2690 2690 2690 2690 0
177 20250318 160500 140039156 2690 2690 2690 2690 0
178 20250318 160400 140039156 2690 2690 2690 2690 0
179 20250318 160300 140039156 2690 2690 2690 2690 0
180 20250318 160200 140039156 2690 2690 2690 2690 0
181 20250318 160100 140039156 2690 2690 2690 2690 0
182 20250318 160000 140039156 2690 2690 2690 2690 3353
183 20250318 155900 140039156 2690 2690 2690 2690 0
184 20250318 155800 140039156 2690 2690 2690 2690 0
185 20250318 155700 140039156 2690 2690 2690 2690 0
186 20250318 155600 140039156 2690 2690 2690 2690 0
187 20250318 155500 140039156 2690 2690 2690 2690 0
188 20250318 155400 140039156 2690 2690 2690 2690 0
189 20250318 155300 140039156 2690 2690 2690 2690 0
190 20250318 155200 140039156 2690 2690 2690 2690 0
191 20250318 155100 140039156 2690 2690 2690 2690 0
192 20250318 155000 140039156 2690 2690 2690 2690 0
193 20250318 154900 140039156 2690 2690 2690 2690 0
194 20250318 154800 140039156 2690 2690 2690 2690 0
195 20250318 154700 140039156 2690 2690 2690 2690 0
196 20250318 154600 140039156 2690 2690 2690 2690 0
197 20250318 154500 140039156 2690 2690 2690 2690 0
198 20250318 154400 140039156 2690 2690 2690 2690 0
199 20250318 154300 140039156 2690 2690 2690 2690 0
200 20250318 154200 140039156 2690 2690 2690 2690 0
201 20250318 154100 140039156 2690 2690 2690 2690 0
202 20250318 154000 140039156 2690 2690 2690 2690 0
203 20250318 153900 140039156 2690 2690 2690 2690 0
204 20250318 153800 140039156 2690 2690 2690 2690 0
205 20250318 153700 140039156 2690 2690 2690 2690 0
206 20250318 153600 140039156 2690 2690 2690 2690 0
207 20250318 153500 140039156 2690 2690 2690 2690 0
208 20250318 153400 140039156 2690 2690 2690 2690 0
209 20250318 153300 140039156 2690 2690 2690 2690 0
210 20250318 153200 140039156 2690 2690 2690 2690 0
211 20250318 153100 140039156 2690 2690 2690 2690 0
212 20250318 153000 140039156 2690 2690 2690 2690 6706
213 20250318 152900 131019586 2690 2690 2690 2690 0
214 20250318 152800 131019586 2690 2690 2690 2690 0
215 20250318 152700 131019586 2690 2690 2690 2690 0
216 20250318 152600 131019586 2690 2690 2690 2690 0
217 20250318 152500 131019586 2690 2690 2690 2690 0
218 20250318 152400 131019586 2690 2690 2690 2690 0
219 20250318 152300 131019586 2690 2690 2690 2690 0
220 20250318 152200 131019586 2690 2690 2690 2690 0
221 20250318 152100 131019586 2690 2690 2690 2690 0
222 20250318 152000 131019586 2690 2690 2690 2690 0
223 20250318 151900 131019586 2690 2690 2690 2690 52
224 20250318 151800 130879706 2680 2680 2680 2680 41
225 20250318 151700 130769826 2685 2690 2690 2685 205
226 20250318 151600 130219341 2685 2685 2685 2685 0
227 20250318 151500 130219341 2685 2685 2685 2685 371
228 20250318 151400 129223206 2685 2685 2685 2685 344
229 20250318 151300 128299566 2685 2685 2685 2685 0
230 20250318 151200 128299566 2685 2685 2685 2685 237
231 20250318 151100 127663221 2685 2685 2685 2685 763
232 20250318 151000 125614566 2690 2690 2690 2690 51
233 20250318 150900 125477376 2690 2690 2690 2690 0
234 20250318 150800 125477376 2690 2690 2690 2690 0
235 20250318 150700 125477376 2690 2690 2690 2690 0
236 20250318 150600 125477376 2690 2690 2690 2690 0
237 20250318 150500 125477376 2690 2690 2690 2690 0
238 20250318 150400 125477376 2690 2690 2690 2690 0
239 20250318 150300 125477376 2690 2690 2690 2690 0
240 20250318 150200 125477376 2690 2690 2690 2690 0
241 20250318 150100 125477376 2690 2690 2690 2690 0
242 20250318 150000 125477376 2690 2690 2690 2690 0
243 20250318 145900 125477376 2690 2690 2690 2690 5
244 20250318 145800 125463926 2685 2685 2685 2685 545
245 20250318 145700 124000601 2685 2685 2685 2685 0
246 20250318 145600 124000601 2685 2685 2685 2685 0
247 20250318 145500 124000601 2685 2685 2685 2685 735
248 20250318 145400 122027126 2680 2680 2680 2680 1
249 20250318 145300 122024446 2685 2685 2685 2685 265
250 20250318 145200 121312921 2690 2690 2690 2690 60
251 20250318 145100 121151521 2690 2690 2690 2690 0
252 20250318 145000 121151521 2690 2690 2690 2690 9
253 20250318 144900 121127311 2690 2690 2690 2690 0
254 20250318 144800 121127311 2690 2690 2690 2690 3
255 20250318 144700 121119241 2685 2685 2685 2685 54
256 20250318 144600 120974251 2685 2685 2685 2685 45
257 20250318 144500 120853426 2690 2685 2690 2685 177
258 20250318 144400 120378141 2685 2685 2685 2685 2
259 20250318 144300 120372771 2675 2675 2675 2675 0
260 20250318 144200 120372771 2675 2685 2685 2675 2001
261 20250318 144100 115000096 2680 2680 2680 2680 437
262 20250318 144000 113828936 2680 2680 2680 2680 2000
263 20250318 143900 108468936 2675 2670 2675 2670 1118
264 20250318 143800 105478876 2670 2670 2670 2670 0
265 20250318 143700 105478876 2670 2670 2670 2670 0
266 20250318 143600 105478876 2670 2670 2670 2670 0
267 20250318 143500 105478876 2670 2670 2670 2670 0
268 20250318 143400 105478876 2670 2670 2670 2670 0
269 20250318 143300 105478876 2670 2670 2670 2670 0
270 20250318 143200 105478876 2670 2670 2670 2670 1
271 20250318 143100 105476206 2675 2675 2675 2675 0
272 20250318 143000 105476206 2675 2675 2675 2675 5
273 20250318 142900 105462831 2670 2670 2670 2670 0
274 20250318 142800 105462831 2670 2670 2670 2670 564
275 20250318 142700 103956951 2670 2670 2670 2670 0
276 20250318 142600 103956951 2670 2670 2670 2670 0
277 20250318 142500 103956951 2670 2670 2670 2670 0
278 20250318 142400 103956951 2670 2670 2672 2670 1771
279 20250318 142300 99228365 2670 2670 2670 2670 0
280 20250318 142200 99228365 2670 2670 2670 2670 0
281 20250318 142100 99228365 2670 2670 2670 2670 0
282 20250318 142000 99228365 2670 2670 2670 2670 0
283 20250318 141900 99228365 2670 2670 2670 2670 0
284 20250318 141800 99228365 2670 2665 2670 2665 1137
285 20250318 141700 96198255 2670 2670 2670 2670 0
286 20250318 141600 96198255 2670 2670 2670 2670 0
287 20250318 141500 96198255 2670 2670 2670 2670 1
288 20250318 141400 96195585 2665 2665 2665 2665 0
289 20250318 141300 96195585 2665 2665 2665 2665 1
290 20250318 141200 96192920 2670 2670 2670 2670 0
291 20250318 141100 96192920 2670 2670 2670 2670 2
292 20250318 141000 96187580 2667 2667 2667 2667 0
293 20250318 140900 96187580 2667 2667 2667 2667 0
294 20250318 140800 96187580 2667 2667 2667 2667 0
295 20250318 140700 96187580 2667 2667 2667 2667 0
296 20250318 140600 96187580 2667 2667 2667 2667 0
297 20250318 140500 96187580 2667 2667 2667 2667 10
298 20250318 140400 96160910 2660 2660 2660 2660 0
299 20250318 140300 96160910 2660 2660 2660 2660 0
300 20250318 140200 96160910 2660 2665 2665 2660 133
301 20250318 140100 95806745 2665 2665 2665 2665 0
302 20250318 140000 95806745 2665 2670 2670 2665 786
303 20250318 135900 93711805 2670 2670 2670 2670 0
304 20250318 135800 93711805 2670 2670 2670 2670 2
305 20250318 135700 93706465 2670 2670 2670 2670 0
306 20250318 135600 93706465 2670 2670 2670 2670 12
307 20250318 135500 93674425 2670 2670 2670 2670 0
308 20250318 135400 93674425 2670 2670 2670 2670 0
309 20250318 135300 93674425 2670 2670 2670 2670 0
310 20250318 135200 93674425 2670 2670 2670 2670 0
311 20250318 135100 93674425 2670 2670 2670 2670 0
312 20250318 135000 93674425 2670 2670 2670 2670 0
313 20250318 134900 93674425 2670 2670 2670 2670 32
314 20250318 134800 93588985 2670 2670 2670 2670 0
315 20250318 134700 93588985 2670 2670 2670 2670 396
316 20250318 134600 92531665 2675 2675 2675 2675 0
317 20250318 134500 92531665 2675 2675 2675 2675 0
318 20250318 134400 92531665 2675 2675 2675 2675 0
319 20250318 134300 92531665 2675 2675 2675 2675 3
320 20250318 134200 92523640 2675 2675 2675 2675 0
321 20250318 134100 92523640 2675 2675 2675 2675 0
322 20250318 134000 92523640 2675 2675 2675 2675 0
323 20250318 133900 92523640 2675 2675 2675 2675 0
324 20250318 133800 92523640 2675 2675 2675 2675 0
325 20250318 133700 92523640 2675 2675 2675 2675 0
326 20250318 133600 92523640 2675 2675 2675 2675 1
327 20250318 133500 92520965 2670 2670 2670 2670 100
328 20250318 133400 92253965 2670 2670 2670 2670 0
329 20250318 133300 92253965 2670 2670 2670 2670 10
330 20250318 133200 92227265 2675 2675 2675 2675 0
331 20250318 133100 92227265 2675 2675 2675 2675 0
332 20250318 133000 92227265 2675 2675 2675 2675 1
333 20250318 132900 92224590 2670 2670 2670 2670 0
334 20250318 132800 92224590 2670 2670 2670 2670 0
335 20250318 132700 92224590 2670 2670 2670 2670 158
336 20250318 132600 91802730 2670 2670 2670 2670 0
337 20250318 132500 91802730 2670 2670 2670 2670 0
338 20250318 132400 91802730 2670 2670 2670 2670 0
339 20250318 132300 91802730 2670 2670 2670 2670 0
340 20250318 132200 91802730 2670 2670 2670 2670 0
341 20250318 132100 91802730 2670 2670 2670 2670 0
342 20250318 132000 91802730 2670 2670 2670 2670 0
343 20250318 131900 91802730 2670 2670 2670 2670 0
344 20250318 131800 91802730 2670 2670 2670 2670 1119
345 20250318 131700 88815000 2675 2675 2675 2675 58
346 20250318 131600 88659850 2675 2675 2675 2675 50
347 20250318 131500 88526100 2675 2675 2675 2675 0
348 20250318 131400 88526100 2675 2675 2675 2675 0
349 20250318 131300 88526100 2675 2675 2675 2675 0
350 20250318 131200 88526100 2675 2670 2675 2670 249
351 20250318 131100 87861220 2675 2675 2675 2675 0
352 20250318 131000 87861220 2675 2675 2675 2675 30
353 20250318 130900 87780970 2675 2675 2675 2675 0
354 20250318 130800 87780970 2675 2675 2675 2675 230
355 20250318 130700 87165720 2675 2675 2675 2675 50
356 20250318 130600 87031970 2670 2670 2670 2670 0
357 20250318 130500 87031970 2670 2670 2670 2670 0
358 20250318 130400 87031970 2670 2670 2670 2670 0
359 20250318 130300 87031970 2670 2670 2670 2670 0
360 20250318 130200 87031970 2670 2670 2670 2670 1
361 20250318 130100 87029300 2665 2665 2665 2665 0
362 20250318 130000 87029300 2665 2665 2665 2665 0
363 20250318 125900 87029300 2665 2665 2665 2665 396
364 20250318 125800 85973960 2665 2665 2665 2665 0
365 20250318 125700 85973960 2665 2665 2665 2665 0
366 20250318 125600 85973960 2665 2665 2665 2665 0
367 20250318 125500 85973960 2665 2665 2665 2665 0
368 20250318 125400 85973960 2665 2665 2665 2665 0
369 20250318 125300 85973960 2665 2665 2665 2665 0
370 20250318 125200 85973960 2665 2675 2675 2665 745
371 20250318 125100 83988150 2665 2665 2665 2665 0
372 20250318 125000 83988150 2665 2665 2665 2665 0
373 20250318 124900 83988150 2665 2675 2675 2665 1235
374 20250318 124800 80691160 2670 2670 2670 2670 0
375 20250318 124700 80691160 2670 2675 2675 2670 500
376 20250318 124600 79354340 2680 2680 2680 2680 0
377 20250318 124500 79354340 2680 2680 2680 2680 0
378 20250318 124400 79354340 2680 2680 2680 2680 0
379 20250318 124300 79354340 2680 2680 2680 2680 0
380 20250318 124200 79354340 2680 2680 2680 2680 0
381 20250318 124100 79354340 2680 2680 2680 2680 2
382 20250318 124000 79348980 2675 2672 2675 2672 201
383 20250318 123900 78811518 2675 2675 2675 2675 0
384 20250318 123800 78811518 2675 2675 2675 2670 328
385 20250318 123700 77935453 2675 2675 2675 2675 0
386 20250318 123600 77935453 2675 2675 2675 2675 0
387 20250318 123500 77935453 2675 2675 2675 2675 0
388 20250318 123400 77935453 2675 2670 2675 2670 110
389 20250318 123300 77641703 2675 2675 2675 2675 0
390 20250318 123200 77641703 2675 2675 2675 2675 0
391 20250318 123100 77641703 2675 2675 2675 2675 0
392 20250318 123000 77641703 2675 2675 2675 2675 0
393 20250318 122900 77641703 2675 2675 2675 2675 50
394 20250318 122800 77507953 2670 2670 2670 2670 0
395 20250318 122700 77507953 2670 2670 2670 2670 0
396 20250318 122600 77507953 2670 2670 2670 2670 0
397 20250318 122500 77507953 2670 2670 2670 2670 0
398 20250318 122400 77507953 2670 2670 2670 2670 1937
399 20250318 122300 72336163 2670 2670 2670 2670 0
400 20250318 122200 72336163 2670 2670 2670 2670 70
401 20250318 122100 72149263 2675 2680 2680 2675 911
402 20250318 122000 69712188 2675 2675 2675 2675 0
403 20250318 121900 69712188 2675 2680 2685 2675 10756
404 20250318 121800 40931213 2685 2685 2685 2685 10
405 20250318 121700 40904363 2685 2685 2685 2685 0
406 20250318 121600 40904363 2685 2685 2685 2685 18
407 20250318 121500 40856033 2680 2680 2680 2680 0
408 20250318 121400 40856033 2680 2680 2680 2680 0
409 20250318 121300 40856033 2680 2680 2680 2680 0
410 20250318 121200 40856033 2680 2680 2680 2680 0
411 20250318 121100 40856033 2680 2680 2680 2680 0
412 20250318 121000 40856033 2680 2680 2680 2680 0
413 20250318 120900 40856033 2680 2680 2680 2680 1
414 20250318 120800 40853353 2685 2685 2685 2685 0
415 20250318 120700 40853353 2685 2685 2685 2685 0
416 20250318 120600 40853353 2685 2685 2685 2685 0
417 20250318 120500 40853353 2685 2685 2685 2685 10
418 20250318 120400 40826503 2685 2685 2685 2685 0
419 20250318 120300 40826503 2685 2685 2685 2685 0
420 20250318 120200 40826503 2685 2685 2685 2685 0
421 20250318 120100 40826503 2685 2685 2685 2685 0
422 20250318 120000 40826503 2685 2685 2685 2685 0
423 20250318 115900 40826503 2685 2685 2685 2685 1
424 20250318 115800 40823818 2680 2680 2680 2680 58
425 20250318 115700 40668378 2680 2680 2680 2680 0
426 20250318 115600 40668378 2680 2680 2680 2680 0
427 20250318 115500 40668378 2680 2680 2680 2680 0
428 20250318 115400 40668378 2680 2680 2680 2680 0
429 20250318 115300 40668378 2680 2680 2680 2680 0
430 20250318 115200 40668378 2680 2680 2680 2680 0
431 20250318 115100 40668378 2680 2680 2680 2680 0
432 20250318 115000 40668378 2680 2680 2680 2680 0
433 20250318 114900 40668378 2680 2680 2680 2680 63
434 20250318 114800 40499538 2685 2685 2685 2685 0
435 20250318 114700 40499538 2685 2685 2685 2685 6
436 20250318 114600 40483428 2685 2685 2685 2685 0
437 20250318 114500 40483428 2685 2685 2685 2685 0
438 20250318 114400 40483428 2685 2685 2685 2685 0
439 20250318 114300 40483428 2685 2685 2685 2685 0
440 20250318 114200 40483428 2685 2685 2685 2685 192
441 20250318 114100 39967908 2685 2685 2685 2685 0
442 20250318 114000 39967908 2685 2685 2685 2685 0
443 20250318 113900 39967908 2685 2685 2685 2685 0
444 20250318 113800 39967908 2685 2685 2685 2685 6
445 20250318 113700 39951798 2685 2685 2685 2685 0
446 20250318 113600 39951798 2685 2685 2685 2685 0
447 20250318 113500 39951798 2685 2685 2685 2685 12
448 20250318 113400 39919578 2685 2685 2685 2685 11
449 20250318 113300 39890043 2685 2685 2685 2685 0
450 20250318 113200 39890043 2685 2685 2685 2685 0
451 20250318 113100 39890043 2685 2685 2685 2685 0
452 20250318 113000 39890043 2685 2685 2685 2685 6
453 20250318 112900 39873933 2685 2685 2685 2685 1
454 20250318 112800 39871248 2680 2680 2680 2680 0
455 20250318 112700 39871248 2680 2680 2680 2680 0
456 20250318 112600 39871248 2680 2680 2680 2680 0
457 20250318 112500 39871248 2680 2680 2680 2680 0
458 20250318 112400 39871248 2680 2680 2680 2680 0
459 20250318 112300 39871248 2680 2680 2680 2680 0
460 20250318 112200 39871248 2680 2680 2680 2680 110
461 20250318 112100 39576448 2685 2685 2685 2685 0
462 20250318 112000 39576448 2685 2685 2685 2685 0
463 20250318 111900 39576448 2685 2685 2685 2685 6
464 20250318 111800 39560338 2680 2680 2680 2680 0
465 20250318 111700 39560338 2680 2680 2680 2680 0
466 20250318 111600 39560338 2680 2680 2680 2680 0
467 20250318 111500 39560338 2680 2680 2680 2680 16
468 20250318 111400 39517458 2680 2680 2680 2680 0
469 20250318 111300 39517458 2680 2680 2680 2680 0
470 20250318 111200 39517458 2680 2680 2680 2680 0
471 20250318 111100 39517458 2680 2680 2680 2680 34
472 20250318 111000 39426338 2680 2680 2680 2680 0
473 20250318 110900 39426338 2680 2680 2680 2680 1
474 20250318 110800 39423658 2685 2685 2685 2685 59
475 20250318 110700 39265243 2685 2685 2685 2685 0
476 20250318 110600 39265243 2685 2685 2685 2685 0
477 20250318 110500 39265243 2685 2685 2685 2685 0
478 20250318 110400 39265243 2685 2685 2685 2685 0
479 20250318 110300 39265243 2685 2685 2685 2685 0
480 20250318 110200 39265243 2685 2685 2685 2685 0
481 20250318 110100 39265243 2685 2680 2685 2680 318
482 20250318 110000 38412913 2685 2685 2685 2685 1
483 20250318 105900 38410228 2680 2680 2680 2680 2
484 20250318 105800 38404868 2685 2685 2685 2685 0
485 20250318 105700 38404868 2685 2685 2685 2685 0
486 20250318 105600 38404868 2685 2685 2685 2685 0
487 20250318 105500 38404868 2685 2685 2685 2685 365
488 20250318 105400 37424843 2690 2690 2690 2690 0
489 20250318 105300 37424843 2690 2690 2690 2690 18
490 20250318 105200 37376423 2690 2690 2690 2690 0
491 20250318 105100 37376423 2690 2690 2690 2690 0
492 20250318 105000 37376423 2690 2690 2690 2690 6
493 20250318 104900 37360283 2690 2690 2690 2690 0
494 20250318 104800 37360283 2690 2690 2690 2690 0
495 20250318 104700 37360283 2690 2690 2690 2690 0
496 20250318 104600 37360283 2690 2690 2690 2690 6
497 20250318 104500 37344143 2690 2690 2690 2690 0
498 20250318 104400 37344143 2690 2690 2690 2690 0
499 20250318 104300 37344143 2690 2690 2690 2690 6
500 20250318 104200 37328003 2690 2690 2690 2690 19
501 20250318 104100 37276893 2690 2690 2690 2690 19
502 20250318 104000 37225783 2690 2690 2690 2690 6
503 20250318 103900 37209643 2690 2690 2690 2690 19
504 20250318 103800 37158533 2690 2690 2690 2690 20
505 20250318 103700 37104733 2690 2690 2690 2690 28
506 20250318 103600 37029413 2690 2690 2690 2690 40
507 20250318 103500 36921813 2695 2695 2695 2695 19
508 20250318 103400 36870608 2695 2695 2695 2695 11
509 20250318 103300 36840963 2695 2695 2695 2695 0
510 20250318 103200 36840963 2695 2695 2695 2695 0
511 20250318 103100 36840963 2695 2695 2695 2695 1
512 20250318 103000 36838268 2685 2685 2685 2685 350
513 20250318 102900 35898518 2695 2695 2695 2695 33
514 20250318 102800 35809583 2695 2695 2695 2695 0
515 20250318 102700 35809583 2695 2695 2695 2695 29
516 20250318 102600 35731428 2695 2695 2695 2695 0
517 20250318 102500 35731428 2695 2695 2695 2695 6
518 20250318 102400 35715258 2695 2695 2695 2695 35
519 20250318 102300 35620933 2695 2695 2695 2695 0
520 20250318 102200 35620933 2695 2695 2695 2695 28
521 20250318 102100 35545473 2690 2690 2690 2690 0
522 20250318 102000 35545473 2690 2680 2690 2680 6965
523 20250318 101900 16835178 2680 2680 2680 2680 52
524 20250318 101800 16695818 2680 2680 2680 2680 6
525 20250318 101700 16679738 2675 2675 2675 2675 6
526 20250318 101600 16663688 2680 2680 2680 2680 6
527 20250318 101500 16647608 2675 2680 2680 2675 67
528 20250318 101400 16468298 2680 2680 2680 2680 1
529 20250318 101300 16465618 2680 2680 2680 2680 15
530 20250318 101200 16425418 2680 2680 2680 2680 58
531 20250318 101100 16269978 2680 2680 2680 2680 15
532 20250318 101000 16229778 2680 2680 2680 2680 0
533 20250318 100900 16229778 2680 2680 2680 2680 0
534 20250318 100800 16229778 2680 2680 2680 2680 17
535 20250318 100700 16184218 2685 2685 2685 2685 6
536 20250318 100600 16168108 2685 2685 2685 2685 35
537 20250318 100500 16074133 2680 2680 2680 2680 0
538 20250318 100400 16074133 2680 2680 2680 2680 1
539 20250318 100300 16071453 2680 2680 2685 2680 39
540 20250318 100200 15966870 2680 2680 2680 2680 0
541 20250318 100100 15966870 2680 2680 2680 2680 0
542 20250318 100000 15966870 2680 2680 2680 2680 0
543 20250318 095900 15966870 2680 2680 2680 2680 0
544 20250318 095800 15966870 2680 2680 2680 2680 150
545 20250318 095700 15564870 2680 2680 2680 2680 1
546 20250318 095600 15562190 2690 2690 2690 2690 6
547 20250318 095500 15546050 2690 2690 2690 2690 50
548 20250318 095400 15411550 2690 2690 2690 2690 0
549 20250318 095300 15411550 2690 2690 2690 2690 6
550 20250318 095200 15395410 2690 2690 2690 2690 0
551 20250318 095100 15395410 2690 2680 2690 2680 882
552 20250318 095000 13030350 2680 2680 2680 2680 0
553 20250318 094900 13030350 2680 2680 2680 2680 2
554 20250318 094800 13024990 2680 2680 2680 2680 1
555 20250318 094700 13022310 2680 2680 2680 2680 0
556 20250318 094600 13022310 2680 2680 2680 2680 0
557 20250318 094500 13022310 2680 2680 2680 2680 3
558 20250318 094400 13014270 2680 2680 2680 2680 25
559 20250318 094300 12947270 2680 2680 2680 2680 1
560 20250318 094200 12944590 2680 2680 2680 2680 10
561 20250318 094100 12917790 2680 2680 2680 2680 27
562 20250318 094000 12845430 2680 2680 2680 2680 0
563 20250318 093900 12845430 2680 2680 2680 2680 0
564 20250318 093800 12845430 2680 2680 2680 2680 0
565 20250318 093700 12845430 2680 2680 2680 2680 0
566 20250318 093600 12845430 2680 2680 2680 2680 0
567 20250318 093500 12845430 2680 2680 2680 2680 0
568 20250318 093400 12845430 2680 2680 2680 2680 2
569 20250318 093300 12840070 2675 2680 2680 2675 501
570 20250318 093200 11499890 2675 2675 2675 2675 0
571 20250318 093100 11499890 2675 2675 2675 2675 0
572 20250318 093000 11499890 2675 2675 2675 2675 3
573 20250318 092900 11491865 2680 2680 2680 2680 0
574 20250318 092800 11491865 2680 2680 2680 2680 0
575 20250318 092700 11491865 2680 2680 2680 2680 0
576 20250318 092600 11491865 2680 2680 2680 2680 0
577 20250318 092500 11491865 2680 2675 2680 2675 202
578 20250318 092400 10951505 2680 2680 2680 2680 2
579 20250318 092300 10946145 2675 2675 2675 2675 0
580 20250318 092200 10946145 2675 2675 2675 2675 100
581 20250318 092100 10678645 2680 2680 2680 2680 10
582 20250318 092000 10651845 2670 2675 2675 2670 250
583 20250318 091900 9984015 2675 2680 2680 2675 270
584 20250318 091800 9261615 2680 2680 2680 2680 200
585 20250318 091700 8725615 2685 2685 2685 2685 622
586 20250318 091600 7055545 2700 2700 2700 2700 0
587 20250318 091500 7055545 2700 2685 2700 2685 570
588 20250318 091400 5525080 2690 2690 2690 2690 0
589 20250318 091300 5525080 2690 2690 2690 2690 0
590 20250318 091200 5525080 2690 2690 2690 2690 0
591 20250318 091100 5525080 2690 2690 2690 2690 521
592 20250318 091000 4123590 2685 2690 2690 2685 825
593 20250318 090900 1908455 2690 2690 2690 2690 26
594 20250318 090800 1838515 2690 2690 2690 2690 0
595 20250318 090700 1838515 2690 2690 2690 2690 0
596 20250318 090600 1838515 2690 2690 2690 2690 0
597 20250318 090500 1838515 2690 2690 2690 2690 488
598 20250318 090400 525795 2705 2705 2705 2705 0
599 20250318 090300 525795 2705 2705 2705 2705 96
600 20250318 090200 266115 2705 2705 2705 2705 2
601 20250318 090100 260705 2690 2690 2690 2690 50
602 20250318 090000 126205 2685 2685 2690 2685 47

1
013310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,101550,38806582,271138500,103613573940,0.26
20250313,101550,38806582,272661750,104195672670,0.26
20250312,101550,38806582,268092000,102449376480,0.26
20250311,101550,38806582,269107500,102837442300,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 101550 38806582 271138500 103613573940 0.26
3 20250313 101550 38806582 272661750 104195672670 0.26
4 20250312 101550 38806582 268092000 102449376480 0.26
5 20250311 101550 38806582 269107500 102837442300 0.26