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

604
014790/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190200,147062877,2220,2220,2220,2220,903
20250318,190100,147062877,2220,2220,2220,2220,0
20250318,190000,147062877,2220,2220,2220,2220,0
20250318,185900,147062877,2220,2220,2220,2220,0
20250318,185800,147062877,2220,2220,2220,2220,0
20250318,185700,147062877,2220,2220,2220,2220,0
20250318,185600,147062877,2220,2220,2220,2220,0
20250318,185500,147062877,2220,2220,2220,2220,0
20250318,185400,147062877,2220,2220,2220,2220,0
20250318,185300,147062877,2220,2220,2220,2220,0
20250318,185200,147062877,2220,2220,2220,2220,0
20250318,185100,147062877,2220,2220,2220,2220,0
20250318,185000,147062877,2220,2220,2220,2220,0
20250318,184900,147062877,2220,2220,2220,2220,0
20250318,184800,147062877,2220,2220,2220,2220,0
20250318,184700,147062877,2220,2220,2220,2220,0
20250318,184600,147062877,2220,2220,2220,2220,0
20250318,184500,147062877,2220,2220,2220,2220,0
20250318,184400,147062877,2220,2220,2220,2220,0
20250318,184300,147062877,2220,2220,2220,2220,0
20250318,184200,147062877,2220,2220,2220,2220,0
20250318,184100,147062877,2220,2220,2220,2220,0
20250318,184000,147062877,2220,2220,2220,2220,0
20250318,183900,147062877,2220,2220,2220,2220,0
20250318,183800,147062877,2220,2220,2220,2220,0
20250318,183700,147062877,2220,2220,2220,2220,0
20250318,183600,147062877,2220,2220,2220,2220,0
20250318,183500,147062877,2220,2220,2220,2220,0
20250318,183400,147062877,2220,2220,2220,2220,0
20250318,183300,147062877,2220,2220,2220,2220,0
20250318,183200,147062877,2220,2220,2220,2220,903
20250318,183100,147062877,2220,2220,2220,2220,0
20250318,183000,147062877,2220,2220,2220,2220,0
20250318,182900,147062877,2220,2220,2220,2220,0
20250318,182800,147062877,2220,2220,2220,2220,0
20250318,182700,147062877,2220,2220,2220,2220,0
20250318,182600,147062877,2220,2220,2220,2220,0
20250318,182500,147062877,2220,2220,2220,2220,0
20250318,182400,147062877,2220,2220,2220,2220,0
20250318,182300,147062877,2220,2220,2220,2220,0
20250318,182200,147062877,2220,2220,2220,2220,0
20250318,182100,147062877,2220,2220,2220,2220,0
20250318,182000,147062877,2220,2220,2220,2220,0
20250318,181900,147062877,2220,2220,2220,2220,0
20250318,181800,147062877,2220,2220,2220,2220,0
20250318,181700,147062877,2220,2220,2220,2220,0
20250318,181600,147062877,2220,2220,2220,2220,0
20250318,181500,147062877,2220,2220,2220,2220,0
20250318,181400,147062877,2220,2220,2220,2220,0
20250318,181300,147062877,2220,2220,2220,2220,0
20250318,181200,147062877,2220,2220,2220,2220,0
20250318,181100,147062877,2220,2220,2220,2220,0
20250318,181000,147062877,2220,2220,2220,2220,0
20250318,180900,147062877,2220,2220,2220,2220,0
20250318,180800,147062877,2220,2220,2220,2220,0
20250318,180700,147062877,2220,2220,2220,2220,0
20250318,180600,147062877,2220,2220,2220,2220,0
20250318,180500,147062877,2220,2220,2220,2220,0
20250318,180400,147062877,2220,2220,2220,2220,0
20250318,180300,147062877,2220,2220,2220,2220,0
20250318,180200,147062877,2220,2220,2220,2220,903
20250318,180100,147062877,2220,2220,2220,2220,0
20250318,180000,147062877,2220,2220,2220,2220,0
20250318,175900,147062877,2220,2220,2220,2220,0
20250318,175800,147062877,2220,2220,2220,2220,0
20250318,175700,147062877,2220,2220,2220,2220,0
20250318,175600,147062877,2220,2220,2220,2220,0
20250318,175500,147062877,2220,2220,2220,2220,0
20250318,175400,147062877,2220,2220,2220,2220,0
20250318,175300,147062877,2220,2220,2220,2220,0
20250318,175200,147062877,2220,2220,2220,2220,0
20250318,175100,147062877,2220,2220,2220,2220,0
20250318,175000,147062877,2220,2220,2220,2220,0
20250318,174900,147062877,2220,2220,2220,2220,0
20250318,174800,147062877,2220,2220,2220,2220,0
20250318,174700,147062877,2220,2220,2220,2220,0
20250318,174600,147062877,2220,2220,2220,2220,0
20250318,174500,147062877,2220,2220,2220,2220,0
20250318,174400,147062877,2220,2220,2220,2220,0
20250318,174300,147062877,2220,2220,2220,2220,0
20250318,174200,147062877,2220,2220,2220,2220,0
20250318,174100,147062877,2220,2220,2220,2220,0
20250318,174000,147062877,2220,2220,2220,2220,0
20250318,173900,147062877,2220,2220,2220,2220,0
20250318,173800,147062877,2220,2220,2220,2220,0
20250318,173700,147062877,2220,2220,2220,2220,0
20250318,173600,147062877,2220,2220,2220,2220,0
20250318,173500,147062877,2220,2220,2220,2220,0
20250318,173400,147062877,2220,2220,2220,2220,0
20250318,173300,147062877,2220,2220,2220,2220,0
20250318,173200,147062877,2220,2220,2220,2220,903
20250318,173100,147062877,2220,2220,2220,2220,0
20250318,173000,147062877,2220,2220,2220,2220,0
20250318,172900,147062877,2220,2220,2220,2220,0
20250318,172800,147062877,2220,2220,2220,2220,0
20250318,172700,147062877,2220,2220,2220,2220,0
20250318,172600,147062877,2220,2220,2220,2220,0
20250318,172500,147062877,2220,2220,2220,2220,0
20250318,172400,147062877,2220,2220,2220,2220,0
20250318,172300,147062877,2220,2220,2220,2220,0
20250318,172200,147062877,2220,2220,2220,2220,0
20250318,172100,147062877,2220,2220,2220,2220,0
20250318,172000,147062877,2220,2220,2220,2220,0
20250318,171900,147062877,2220,2220,2220,2220,0
20250318,171800,147062877,2220,2220,2220,2220,0
20250318,171700,147062877,2220,2220,2220,2220,0
20250318,171600,147062877,2220,2220,2220,2220,0
20250318,171500,147062877,2220,2220,2220,2220,0
20250318,171400,147062877,2220,2220,2220,2220,0
20250318,171300,147062877,2220,2220,2220,2220,0
20250318,171200,147062877,2220,2220,2220,2220,0
20250318,171100,147062877,2220,2220,2220,2220,0
20250318,171000,147062877,2220,2220,2220,2220,0
20250318,170900,147062877,2220,2220,2220,2220,0
20250318,170800,147062877,2220,2220,2220,2220,0
20250318,170700,147062877,2220,2220,2220,2220,0
20250318,170600,147062877,2220,2220,2220,2220,0
20250318,170500,147062877,2220,2220,2220,2220,0
20250318,170400,147062877,2220,2220,2220,2220,0
20250318,170300,147062877,2220,2220,2220,2220,0
20250318,170200,147062877,2220,2220,2220,2220,903
20250318,170100,147062877,2220,2220,2220,2220,0
20250318,170000,147062877,2220,2220,2220,2220,0
20250318,165900,147062877,2220,2220,2220,2220,0
20250318,165800,147062877,2220,2220,2220,2220,0
20250318,165700,147062877,2220,2220,2220,2220,0
20250318,165600,147062877,2220,2220,2220,2220,0
20250318,165500,147062877,2220,2220,2220,2220,0
20250318,165400,147062877,2220,2220,2220,2220,0
20250318,165300,147062877,2220,2220,2220,2220,0
20250318,165200,147062877,2220,2220,2220,2220,0
20250318,165100,147062877,2220,2220,2220,2220,0
20250318,165000,147062877,2220,2220,2220,2220,0
20250318,164900,147062877,2220,2220,2220,2220,0
20250318,164800,147062877,2220,2220,2220,2220,0
20250318,164700,147062877,2220,2220,2220,2220,0
20250318,164600,147062877,2220,2220,2220,2220,0
20250318,164500,147062877,2220,2220,2220,2220,0
20250318,164400,147062877,2220,2220,2220,2220,0
20250318,164300,147062877,2220,2220,2220,2220,0
20250318,164200,147062877,2220,2220,2220,2220,0
20250318,164100,147062877,2220,2220,2220,2220,0
20250318,164000,147062877,2220,2220,2220,2220,0
20250318,163900,147062877,2220,2220,2220,2220,0
20250318,163800,147062877,2220,2220,2220,2220,0
20250318,163700,147062877,2220,2220,2220,2220,0
20250318,163600,147062877,2220,2220,2220,2220,0
20250318,163500,147062877,2220,2220,2220,2220,0
20250318,163400,147062877,2220,2220,2220,2220,0
20250318,163300,147062877,2220,2220,2220,2220,0
20250318,163200,147062877,2220,2220,2220,2220,903
20250318,163100,147062877,2220,2220,2220,2220,0
20250318,163000,147062877,2220,2220,2220,2220,0
20250318,162900,147062877,2220,2220,2220,2220,0
20250318,162800,147062877,2220,2220,2220,2220,0
20250318,162700,147062877,2220,2220,2220,2220,0
20250318,162600,147062877,2220,2220,2220,2220,0
20250318,162500,147062877,2220,2220,2220,2220,0
20250318,162400,147062877,2220,2220,2220,2220,0
20250318,162300,147062877,2220,2220,2220,2220,0
20250318,162200,147062877,2220,2220,2220,2220,0
20250318,162100,147062877,2220,2220,2220,2220,0
20250318,162000,147062877,2220,2220,2220,2220,0
20250318,161900,147062877,2220,2220,2220,2220,0
20250318,161800,147062877,2220,2220,2220,2220,0
20250318,161700,147062877,2220,2220,2220,2220,0
20250318,161600,147062877,2220,2220,2220,2220,0
20250318,161500,147062877,2220,2220,2220,2220,0
20250318,161400,147062877,2220,2220,2220,2220,0
20250318,161300,147062877,2220,2220,2220,2220,0
20250318,161200,147062877,2220,2220,2220,2220,0
20250318,161100,147062877,2220,2220,2220,2220,0
20250318,161000,147062877,2220,2220,2220,2220,0
20250318,160900,147062877,2220,2220,2220,2220,0
20250318,160800,147062877,2220,2220,2220,2220,0
20250318,160700,147062877,2220,2220,2220,2220,0
20250318,160600,147062877,2220,2220,2220,2220,0
20250318,160500,147062877,2220,2220,2220,2220,0
20250318,160400,147062877,2220,2220,2220,2220,0
20250318,160300,147062877,2220,2220,2220,2220,0
20250318,160200,147062877,2220,2220,2220,2220,903
20250318,160100,147062877,2220,2220,2220,2220,0
20250318,160000,147062877,2220,2220,2220,2220,0
20250318,155900,147062877,2220,2220,2220,2220,0
20250318,155800,147062877,2220,2220,2220,2220,0
20250318,155700,147062877,2220,2220,2220,2220,0
20250318,155600,147062877,2220,2220,2220,2220,0
20250318,155500,147062877,2220,2220,2220,2220,0
20250318,155400,147062877,2220,2220,2220,2220,0
20250318,155300,147062877,2220,2220,2220,2220,0
20250318,155200,147062877,2220,2220,2220,2220,0
20250318,155100,147062877,2220,2220,2220,2220,0
20250318,155000,147062877,2220,2220,2220,2220,0
20250318,154900,147062877,2220,2220,2220,2220,0
20250318,154800,147062877,2220,2220,2220,2220,0
20250318,154700,147062877,2220,2220,2220,2220,0
20250318,154600,147062877,2220,2220,2220,2220,0
20250318,154500,147062877,2220,2220,2220,2220,0
20250318,154400,147062877,2220,2220,2220,2220,0
20250318,154300,147062877,2220,2220,2220,2220,0
20250318,154200,147062877,2220,2220,2220,2220,0
20250318,154100,147062877,2220,2220,2220,2220,0
20250318,154000,147062877,2220,2220,2220,2220,0
20250318,153900,147062877,2220,2220,2220,2220,0
20250318,153800,147062877,2220,2220,2220,2220,0
20250318,153700,147062877,2220,2220,2220,2220,0
20250318,153600,147062877,2220,2220,2220,2220,0
20250318,153500,147062877,2220,2220,2220,2220,0
20250318,153400,147062877,2220,2220,2220,2220,0
20250318,153300,147062877,2220,2220,2220,2220,0
20250318,153200,147062877,2220,2220,2220,2220,903
20250318,153100,147062877,2220,2220,2220,2220,0
20250318,153000,147062877,2220,2220,2220,2220,903
20250318,152900,145058217,2230,2230,2230,2230,0
20250318,152800,145058217,2230,2230,2230,2230,0
20250318,152700,145058217,2230,2230,2230,2230,0
20250318,152600,145058217,2230,2230,2230,2230,0
20250318,152500,145058217,2230,2230,2230,2230,0
20250318,152400,145058217,2230,2230,2230,2230,0
20250318,152300,145058217,2230,2230,2230,2230,0
20250318,152200,145058217,2230,2230,2230,2230,0
20250318,152100,145058217,2230,2230,2230,2230,0
20250318,152000,145058217,2230,2230,2230,2230,0
20250318,151900,145058217,2230,2230,2230,2230,0
20250318,151800,145058217,2230,2230,2230,2230,0
20250318,151700,145058217,2230,2230,2230,2230,80
20250318,151600,144879817,2235,2235,2235,2235,0
20250318,151500,144879817,2235,2235,2235,2235,0
20250318,151400,144879817,2235,2235,2235,2235,0
20250318,151300,144879817,2235,2235,2235,2235,0
20250318,151200,144879817,2235,2235,2235,2235,0
20250318,151100,144879817,2235,2235,2235,2235,26
20250318,151000,144821707,2230,2235,2235,2230,124
20250318,150900,144544977,2230,2230,2230,2230,0
20250318,150800,144544977,2230,2230,2230,2230,0
20250318,150700,144544977,2230,2230,2230,2230,0
20250318,150600,144544977,2230,2230,2230,2230,0
20250318,150500,144544977,2230,2230,2230,2230,0
20250318,150400,144544977,2230,2230,2230,2230,0
20250318,150300,144544977,2230,2230,2230,2230,269
20250318,150200,143945107,2230,2230,2230,2230,1
20250318,150100,143942877,2235,2235,2235,2235,0
20250318,150000,143942877,2235,2235,2235,2235,1
20250318,145900,143940642,2220,2220,2220,2220,0
20250318,145800,143940642,2220,2220,2220,2220,0
20250318,145700,143940642,2220,2220,2220,2220,0
20250318,145600,143940642,2220,2225,2225,2220,20000
20250318,145500,99537692,2235,2235,2235,2235,0
20250318,145400,99537692,2235,2235,2235,2235,0
20250318,145300,99537692,2235,2235,2235,2235,0
20250318,145200,99537692,2235,2235,2235,2235,0
20250318,145100,99537692,2235,2235,2235,2235,0
20250318,145000,99537692,2235,2235,2235,2235,1
20250318,144900,99535457,2235,2235,2235,2235,0
20250318,144800,99535457,2235,2235,2235,2235,70
20250318,144700,99379007,2235,2235,2235,2235,0
20250318,144600,99379007,2235,2235,2235,2235,0
20250318,144500,99379007,2235,2235,2235,2235,0
20250318,144400,99379007,2235,2235,2235,2235,0
20250318,144300,99379007,2235,2235,2235,2235,0
20250318,144200,99379007,2235,2235,2235,2235,0
20250318,144100,99379007,2235,2235,2235,2235,0
20250318,144000,99379007,2235,2235,2235,2235,26
20250318,143900,99320897,2235,2235,2235,2235,4
20250318,143800,99311957,2235,2235,2235,2235,0
20250318,143700,99311957,2235,2235,2235,2235,0
20250318,143600,99311957,2235,2235,2235,2235,0
20250318,143500,99311957,2235,2235,2235,2235,2000
20250318,143400,94841957,2235,2235,2235,2235,0
20250318,143300,94841957,2235,2235,2235,2235,0
20250318,143200,94841957,2235,2235,2235,2235,0
20250318,143100,94841957,2235,2235,2235,2235,0
20250318,143000,94841957,2235,2235,2235,2235,12
20250318,142900,94815137,2235,2235,2235,2235,0
20250318,142800,94815137,2235,2235,2235,2235,0
20250318,142700,94815137,2235,2235,2235,2235,0
20250318,142600,94815137,2235,2235,2235,2235,0
20250318,142500,94815137,2235,2235,2235,2235,0
20250318,142400,94815137,2235,2235,2235,2235,0
20250318,142300,94815137,2235,2235,2235,2235,0
20250318,142200,94815137,2235,2235,2235,2235,0
20250318,142100,94815137,2235,2235,2235,2235,0
20250318,142000,94815137,2235,2235,2235,2235,2
20250318,141900,94810667,2235,2235,2235,2235,0
20250318,141800,94810667,2235,2235,2235,2235,100
20250318,141700,94587167,2225,2225,2225,2225,0
20250318,141600,94587167,2225,2225,2225,2225,0
20250318,141500,94587167,2225,2225,2225,2225,0
20250318,141400,94587167,2225,2225,2225,2225,0
20250318,141300,94587167,2225,2225,2225,2225,0
20250318,141200,94587167,2225,2225,2225,2225,30
20250318,141100,94520417,2225,2225,2225,2225,4
20250318,141000,94511517,2235,2235,2235,2235,2
20250318,140900,94507047,2235,2235,2235,2235,4
20250318,140800,94498107,2235,2235,2235,2235,0
20250318,140700,94498107,2235,2235,2235,2235,0
20250318,140600,94498107,2235,2235,2235,2235,0
20250318,140500,94498107,2235,2235,2235,2235,0
20250318,140400,94498107,2235,2235,2235,2235,0
20250318,140300,94498107,2235,2235,2235,2235,1
20250318,140200,94495872,2235,2235,2235,2235,0
20250318,140100,94495872,2235,2235,2235,2235,0
20250318,140000,94495872,2235,2235,2235,2235,53
20250318,135900,94377417,2235,2235,2235,2235,0
20250318,135800,94377417,2235,2235,2235,2235,0
20250318,135700,94377417,2235,2235,2235,2235,0
20250318,135600,94377417,2235,2235,2235,2235,0
20250318,135500,94377417,2235,2235,2235,2235,0
20250318,135400,94377417,2235,2235,2235,2235,0
20250318,135300,94377417,2235,2235,2235,2235,0
20250318,135200,94377417,2235,2235,2235,2235,0
20250318,135100,94377417,2235,2235,2235,2235,0
20250318,135000,94377417,2235,2235,2235,2235,53
20250318,134900,94258962,2235,2235,2235,2235,0
20250318,134800,94258962,2235,2235,2235,2235,0
20250318,134700,94258962,2235,2235,2235,2235,0
20250318,134600,94258962,2235,2235,2235,2235,0
20250318,134500,94258962,2235,2235,2235,2235,0
20250318,134400,94258962,2235,2235,2235,2235,0
20250318,134300,94258962,2235,2235,2235,2235,2
20250318,134200,94254492,2235,2235,2235,2235,0
20250318,134100,94254492,2235,2235,2235,2235,0
20250318,134000,94254492,2235,2235,2235,2235,53
20250318,133900,94136037,2235,2235,2235,2235,0
20250318,133800,94136037,2235,2235,2235,2235,0
20250318,133700,94136037,2235,2235,2235,2235,0
20250318,133600,94136037,2235,2235,2235,2235,0
20250318,133500,94136037,2235,2235,2235,2235,0
20250318,133400,94136037,2235,2235,2235,2235,0
20250318,133300,94136037,2235,2235,2235,2235,0
20250318,133200,94136037,2235,2235,2235,2235,0
20250318,133100,94136037,2235,2235,2235,2235,4
20250318,133000,94127097,2235,2235,2235,2235,52
20250318,132900,94010877,2235,2235,2235,2235,0
20250318,132800,94010877,2235,2235,2235,2235,0
20250318,132700,94010877,2235,2235,2235,2235,50
20250318,132600,93899127,2235,2235,2235,2235,0
20250318,132500,93899127,2235,2235,2235,2235,0
20250318,132400,93899127,2235,2235,2235,2235,0
20250318,132300,93899127,2235,2235,2235,2235,0
20250318,132200,93899127,2235,2235,2235,2235,0
20250318,132100,93899127,2235,2235,2235,2235,0
20250318,132000,93899127,2235,2235,2235,2235,53
20250318,131900,93780672,2235,2235,2235,2235,0
20250318,131800,93780672,2235,2235,2235,2235,0
20250318,131700,93780672,2235,2235,2235,2235,0
20250318,131600,93780672,2235,2235,2235,2235,0
20250318,131500,93780672,2235,2235,2235,2235,0
20250318,131400,93780672,2235,2235,2235,2235,0
20250318,131300,93780672,2235,2235,2235,2235,0
20250318,131200,93780672,2235,2235,2235,2235,0
20250318,131100,93780672,2235,2235,2235,2235,0
20250318,131000,93780672,2235,2235,2235,2235,53
20250318,130900,93662217,2235,2235,2235,2235,0
20250318,130800,93662217,2235,2235,2235,2235,0
20250318,130700,93662217,2235,2235,2235,2235,0
20250318,130600,93662217,2235,2235,2235,2235,0
20250318,130500,93662217,2235,2235,2235,2235,0
20250318,130400,93662217,2235,2235,2235,2235,0
20250318,130300,93662217,2235,2235,2235,2235,0
20250318,130200,93662217,2235,2235,2235,2235,0
20250318,130100,93662217,2235,2235,2235,2235,0
20250318,130000,93662217,2235,2235,2235,2235,53
20250318,125900,93543762,2235,2235,2235,2235,0
20250318,125800,93543762,2235,2235,2235,2235,0
20250318,125700,93543762,2235,2235,2235,2235,0
20250318,125600,93543762,2235,2235,2235,2235,0
20250318,125500,93543762,2235,2235,2235,2235,0
20250318,125400,93543762,2235,2235,2235,2235,0
20250318,125300,93543762,2235,2235,2235,2235,0
20250318,125200,93543762,2235,2235,2235,2235,294
20250318,125100,92886672,2235,2235,2235,2235,0
20250318,125000,92886672,2235,2235,2235,2225,55
20250318,124900,92763767,2235,2235,2235,2235,0
20250318,124800,92763767,2235,2235,2235,2235,0
20250318,124700,92763767,2235,2235,2235,2235,0
20250318,124600,92763767,2235,2235,2235,2235,0
20250318,124500,92763767,2235,2235,2235,2235,0
20250318,124400,92763767,2235,2235,2235,2235,1
20250318,124300,92761532,2235,2235,2235,2235,0
20250318,124200,92761532,2235,2235,2235,2235,0
20250318,124100,92761532,2235,2235,2235,2235,0
20250318,124000,92761532,2235,2230,2235,2230,53
20250318,123900,92643127,2235,2235,2235,2235,0
20250318,123800,92643127,2235,2235,2235,2235,0
20250318,123700,92643127,2235,2235,2235,2235,0
20250318,123600,92643127,2235,2235,2235,2235,0
20250318,123500,92643127,2235,2235,2235,2235,0
20250318,123400,92643127,2235,2235,2235,2235,0
20250318,123300,92643127,2235,2235,2235,2235,0
20250318,123200,92643127,2235,2235,2235,2235,0
20250318,123100,92643127,2235,2235,2235,2235,0
20250318,123000,92643127,2235,2235,2235,2235,53
20250318,122900,92524672,2235,2235,2235,2235,0
20250318,122800,92524672,2235,2235,2235,2235,0
20250318,122700,92524672,2235,2235,2235,2235,0
20250318,122600,92524672,2235,2235,2235,2235,0
20250318,122500,92524672,2235,2235,2235,2235,0
20250318,122400,92524672,2235,2235,2235,2235,0
20250318,122300,92524672,2235,2235,2235,2235,0
20250318,122200,92524672,2235,2235,2235,2235,0
20250318,122100,92524672,2235,2235,2235,2235,1
20250318,122000,92522437,2235,2235,2235,2235,53
20250318,121900,92403982,2235,2235,2235,2235,0
20250318,121800,92403982,2235,2235,2235,2235,23
20250318,121700,92352577,2235,2225,2235,2225,32
20250318,121600,92281077,2235,2235,2235,2235,0
20250318,121500,92281077,2235,2235,2235,2235,0
20250318,121400,92281077,2235,2235,2235,2235,0
20250318,121300,92281077,2235,2235,2235,2235,0
20250318,121200,92281077,2235,2235,2235,2235,0
20250318,121100,92281077,2235,2235,2235,2235,0
20250318,121000,92281077,2235,2235,2235,2235,53
20250318,120900,92162622,2235,2235,2235,2235,0
20250318,120800,92162622,2235,2235,2235,2235,0
20250318,120700,92162622,2235,2235,2235,2235,0
20250318,120600,92162622,2235,2235,2235,2235,0
20250318,120500,92162622,2235,2235,2235,2235,0
20250318,120400,92162622,2235,2235,2235,2235,0
20250318,120300,92162622,2235,2235,2235,2235,0
20250318,120200,92162622,2235,2235,2235,2235,0
20250318,120100,92162622,2235,2235,2235,2235,0
20250318,120000,92162622,2235,2230,2235,2230,53
20250318,115900,92044417,2230,2230,2230,2230,0
20250318,115800,92044417,2230,2230,2230,2230,0
20250318,115700,92044417,2230,2230,2230,2230,0
20250318,115600,92044417,2230,2230,2230,2230,0
20250318,115500,92044417,2230,2230,2230,2230,0
20250318,115400,92044417,2230,2230,2230,2230,0
20250318,115300,92044417,2230,2230,2230,2230,0
20250318,115200,92044417,2230,2230,2230,2230,0
20250318,115100,92044417,2230,2230,2230,2230,6
20250318,115000,92031037,2230,2230,2230,2230,53
20250318,114900,91912847,2225,2225,2225,2225,0
20250318,114800,91912847,2225,2225,2225,2225,0
20250318,114700,91912847,2225,2225,2225,2225,0
20250318,114600,91912847,2225,2225,2225,2225,0
20250318,114500,91912847,2225,2225,2225,2225,0
20250318,114400,91912847,2225,2225,2225,2225,1065
20250318,114300,89543222,2220,2220,2220,2220,0
20250318,114200,89543222,2220,2220,2220,2220,0
20250318,114100,89543222,2220,2220,2220,2220,0
20250318,114000,89543222,2220,2220,2220,2220,0
20250318,113900,89543222,2220,2220,2220,2220,0
20250318,113800,89543222,2220,2220,2220,2220,0
20250318,113700,89543222,2220,2220,2220,2220,0
20250318,113600,89543222,2220,2220,2220,2220,0
20250318,113500,89543222,2220,2220,2220,2220,996
20250318,113400,87332102,2215,2215,2215,2215,300
20250318,113300,86667602,2220,2220,2220,2220,0
20250318,113200,86667602,2220,2220,2220,2220,0
20250318,113100,86667602,2220,2220,2220,2220,0
20250318,113000,86667602,2220,2220,2220,2220,53
20250318,112900,86549942,2220,2220,2220,2220,0
20250318,112800,86549942,2220,2220,2220,2220,0
20250318,112700,86549942,2220,2220,2220,2220,0
20250318,112600,86549942,2220,2220,2220,2220,0
20250318,112500,86549942,2220,2220,2220,2220,1115
20250318,112400,84074642,2220,2220,2220,2220,0
20250318,112300,84074642,2220,2220,2220,2220,0
20250318,112200,84074642,2220,2220,2220,2220,0
20250318,112100,84074642,2220,2220,2220,2220,0
20250318,112000,84074642,2220,2220,2220,2220,53
20250318,111900,83956982,2220,2220,2220,2220,0
20250318,111800,83956982,2220,2220,2220,2220,0
20250318,111700,83956982,2220,2220,2220,2220,0
20250318,111600,83956982,2220,2220,2220,2220,0
20250318,111500,83956982,2220,2220,2220,2220,0
20250318,111400,83956982,2220,2220,2220,2220,0
20250318,111300,83956982,2220,2220,2220,2220,0
20250318,111200,83956982,2220,2220,2220,2220,0
20250318,111100,83956982,2220,2220,2220,2220,1
20250318,111000,83954762,2220,2215,2220,2215,73
20250318,110900,83792707,2220,2220,2220,2220,0
20250318,110800,83792707,2220,2220,2220,2220,0
20250318,110700,83792707,2220,2220,2225,2220,208
20250318,110600,83330902,2220,2220,2220,2220,0
20250318,110500,83330902,2220,2220,2220,2220,0
20250318,110400,83330902,2220,2220,2220,2220,0
20250318,110300,83330902,2220,2220,2220,2220,0
20250318,110200,83330902,2220,2220,2220,2220,0
20250318,110100,83330902,2220,2220,2220,2220,0
20250318,110000,83330902,2220,2225,2225,2220,221
20250318,105900,82840167,2215,2215,2215,2215,0
20250318,105800,82840167,2215,2220,2220,2215,4
20250318,105700,82831302,2220,2220,2220,2220,0
20250318,105600,82831302,2220,2235,2235,2220,920
20250318,105500,80788847,2240,2240,2240,2240,0
20250318,105400,80788847,2240,2240,2240,2240,1
20250318,105300,80786607,2240,2265,2265,2225,9766
20250318,105200,58921547,2260,2225,2260,2225,3502
20250318,105100,51089717,2220,2220,2220,2220,0
20250318,105000,51089717,2220,2220,2220,2220,0
20250318,104900,51089717,2220,2220,2220,2220,0
20250318,104800,51089717,2220,2220,2220,2220,0
20250318,104700,51089717,2220,2220,2220,2220,0
20250318,104600,51089717,2220,2220,2220,2220,0
20250318,104500,51089717,2220,2220,2220,2220,0
20250318,104400,51089717,2220,2215,2220,2215,15
20250318,104300,51056427,2215,2215,2215,2215,2
20250318,104200,51051997,2215,2220,2220,2215,10
20250318,104100,51029802,2225,2220,2225,2215,1046
20250318,104000,48703022,2215,2210,2215,2210,4
20250318,103900,48694172,2215,2215,2215,2200,5028
20250318,103800,37574297,2215,2215,2215,2215,436
20250318,103700,36608557,2220,2220,2220,2220,90
20250318,103600,36408757,2220,2220,2220,2220,312
20250318,103500,35716117,2230,2230,2230,2230,0
20250318,103400,35716117,2230,2230,2230,2230,0
20250318,103300,35716117,2230,2230,2230,2230,0
20250318,103200,35716117,2230,2230,2230,2230,0
20250318,103100,35716117,2230,2230,2230,2230,0
20250318,103000,35716117,2230,2230,2230,2230,0
20250318,102900,35716117,2230,2230,2230,2230,0
20250318,102800,35716117,2230,2230,2230,2230,0
20250318,102700,35716117,2230,2230,2230,2230,0
20250318,102600,35716117,2230,2230,2230,2230,0
20250318,102500,35716117,2230,2230,2230,2230,0
20250318,102400,35716117,2230,2230,2230,2230,0
20250318,102300,35716117,2230,2230,2230,2230,0
20250318,102200,35716117,2230,2230,2230,2230,0
20250318,102100,35716117,2230,2230,2230,2230,2
20250318,102000,35711657,2235,2235,2235,2235,1
20250318,101900,35709422,2235,2255,2255,2230,2703
20250318,101800,29668322,2255,2270,2270,2250,4381
20250318,101700,19784607,2270,2225,2270,2220,2650
20250318,101600,13864392,2230,2230,2230,2230,1729
20250318,101500,10008722,2220,2220,2220,2220,0
20250318,101400,10008722,2220,2220,2220,2220,0
20250318,101300,10008722,2220,2220,2220,2220,0
20250318,101200,10008722,2220,2220,2220,2220,0
20250318,101100,10008722,2220,2220,2220,2220,0
20250318,101000,10008722,2220,2220,2230,2220,289
20250318,100900,9365242,2220,2220,2225,2220,278
20250318,100800,8746742,2220,2220,2220,2220,0
20250318,100700,8746742,2220,2225,2230,2220,2216
20250318,100600,3816142,2225,2225,2225,2225,0
20250318,100500,3816142,2225,2225,2225,2225,418
20250318,100400,2886092,2225,2225,2225,2225,5
20250318,100300,2874967,2230,2230,2230,2230,0
20250318,100200,2874967,2230,2230,2230,2230,0
20250318,100100,2874967,2230,2230,2230,2230,0
20250318,100000,2874967,2230,2230,2230,2230,0
20250318,095900,2874967,2230,2225,2230,2225,43
20250318,095800,2779282,2230,2230,2230,2230,100
20250318,095700,2556282,2230,2230,2230,2230,0
20250318,095600,2556282,2230,2230,2230,2230,0
20250318,095500,2556282,2230,2230,2230,2230,10
20250318,095400,2533982,2235,2235,2235,2235,0
20250318,095300,2533982,2235,2235,2235,2235,0
20250318,095200,2533982,2235,2235,2235,2235,0
20250318,095100,2533982,2235,2235,2235,2235,0
20250318,095000,2533982,2235,2235,2235,2235,161
20250318,094900,2174147,2235,2235,2235,2235,0
20250318,094800,2174147,2235,2235,2235,2235,0
20250318,094700,2174147,2235,2235,2235,2235,0
20250318,094600,2174147,2235,2235,2235,2235,0
20250318,094500,2174147,2235,2235,2235,2235,64
20250318,094400,2031107,2235,2235,2235,2235,0
20250318,094300,2031107,2235,2235,2235,2235,1
20250318,094200,2028872,2235,2235,2235,2235,0
20250318,094100,2028872,2235,2235,2235,2235,0
20250318,094000,2028872,2235,2235,2235,2235,0
20250318,093900,2028872,2235,2235,2235,2235,0
20250318,093800,2028872,2235,2235,2235,2235,0
20250318,093700,2028872,2235,2235,2235,2235,5
20250318,093600,2017697,2235,2235,2235,2235,0
20250318,093500,2017697,2235,2235,2235,2235,0
20250318,093400,2017697,2235,2235,2235,2235,4
20250318,093300,2008757,2235,2235,2235,2235,1
20250318,093200,2006522,2230,2230,2230,2230,10
20250318,093100,1984222,2230,2230,2230,2230,1
20250318,093000,1981992,2230,2230,2230,2230,0
20250318,092900,1981992,2230,2230,2230,2230,0
20250318,092800,1981992,2230,2230,2230,2230,1
20250318,092700,1979762,2225,2225,2225,2225,0
20250318,092600,1979762,2225,2225,2225,2225,0
20250318,092500,1979762,2225,2225,2225,2225,0
20250318,092400,1979762,2225,2225,2225,2225,0
20250318,092300,1979762,2225,2227,2227,2225,20
20250318,092200,1935252,2230,2230,2230,2230,0
20250318,092100,1935252,2230,2230,2230,2230,0
20250318,092000,1935252,2230,2230,2230,2230,0
20250318,091900,1935252,2230,2230,2230,2230,0
20250318,091800,1935252,2230,2230,2230,2230,0
20250318,091700,1935252,2230,2230,2230,2230,10
20250318,091600,1912952,2230,2230,2230,2230,0
20250318,091500,1912952,2230,2230,2230,2230,0
20250318,091400,1912952,2230,2225,2230,2225,421
20250318,091300,976142,2230,2232,2232,2230,52
20250318,091200,860180,2235,2235,2235,2235,0
20250318,091100,860180,2235,2235,2235,2235,1
20250318,091000,857945,2245,2245,2245,2245,0
20250318,090900,857945,2245,2245,2245,2245,0
20250318,090800,857945,2245,2245,2245,2245,1
20250318,090700,855700,2240,2240,2240,2240,0
20250318,090600,855700,2240,2240,2240,2240,0
20250318,090500,855700,2240,2240,2240,2240,0
20250318,090400,855700,2240,2240,2240,2240,0
20250318,090300,855700,2240,2240,2240,2240,0
20250318,090200,855700,2240,2240,2240,2240,155
20250318,090100,508500,2250,2250,2250,2250,0
20250318,090000,508500,2250,2250,2250,2250,226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190200 147062877 2220 2220 2220 2220 903
3 20250318 190100 147062877 2220 2220 2220 2220 0
4 20250318 190000 147062877 2220 2220 2220 2220 0
5 20250318 185900 147062877 2220 2220 2220 2220 0
6 20250318 185800 147062877 2220 2220 2220 2220 0
7 20250318 185700 147062877 2220 2220 2220 2220 0
8 20250318 185600 147062877 2220 2220 2220 2220 0
9 20250318 185500 147062877 2220 2220 2220 2220 0
10 20250318 185400 147062877 2220 2220 2220 2220 0
11 20250318 185300 147062877 2220 2220 2220 2220 0
12 20250318 185200 147062877 2220 2220 2220 2220 0
13 20250318 185100 147062877 2220 2220 2220 2220 0
14 20250318 185000 147062877 2220 2220 2220 2220 0
15 20250318 184900 147062877 2220 2220 2220 2220 0
16 20250318 184800 147062877 2220 2220 2220 2220 0
17 20250318 184700 147062877 2220 2220 2220 2220 0
18 20250318 184600 147062877 2220 2220 2220 2220 0
19 20250318 184500 147062877 2220 2220 2220 2220 0
20 20250318 184400 147062877 2220 2220 2220 2220 0
21 20250318 184300 147062877 2220 2220 2220 2220 0
22 20250318 184200 147062877 2220 2220 2220 2220 0
23 20250318 184100 147062877 2220 2220 2220 2220 0
24 20250318 184000 147062877 2220 2220 2220 2220 0
25 20250318 183900 147062877 2220 2220 2220 2220 0
26 20250318 183800 147062877 2220 2220 2220 2220 0
27 20250318 183700 147062877 2220 2220 2220 2220 0
28 20250318 183600 147062877 2220 2220 2220 2220 0
29 20250318 183500 147062877 2220 2220 2220 2220 0
30 20250318 183400 147062877 2220 2220 2220 2220 0
31 20250318 183300 147062877 2220 2220 2220 2220 0
32 20250318 183200 147062877 2220 2220 2220 2220 903
33 20250318 183100 147062877 2220 2220 2220 2220 0
34 20250318 183000 147062877 2220 2220 2220 2220 0
35 20250318 182900 147062877 2220 2220 2220 2220 0
36 20250318 182800 147062877 2220 2220 2220 2220 0
37 20250318 182700 147062877 2220 2220 2220 2220 0
38 20250318 182600 147062877 2220 2220 2220 2220 0
39 20250318 182500 147062877 2220 2220 2220 2220 0
40 20250318 182400 147062877 2220 2220 2220 2220 0
41 20250318 182300 147062877 2220 2220 2220 2220 0
42 20250318 182200 147062877 2220 2220 2220 2220 0
43 20250318 182100 147062877 2220 2220 2220 2220 0
44 20250318 182000 147062877 2220 2220 2220 2220 0
45 20250318 181900 147062877 2220 2220 2220 2220 0
46 20250318 181800 147062877 2220 2220 2220 2220 0
47 20250318 181700 147062877 2220 2220 2220 2220 0
48 20250318 181600 147062877 2220 2220 2220 2220 0
49 20250318 181500 147062877 2220 2220 2220 2220 0
50 20250318 181400 147062877 2220 2220 2220 2220 0
51 20250318 181300 147062877 2220 2220 2220 2220 0
52 20250318 181200 147062877 2220 2220 2220 2220 0
53 20250318 181100 147062877 2220 2220 2220 2220 0
54 20250318 181000 147062877 2220 2220 2220 2220 0
55 20250318 180900 147062877 2220 2220 2220 2220 0
56 20250318 180800 147062877 2220 2220 2220 2220 0
57 20250318 180700 147062877 2220 2220 2220 2220 0
58 20250318 180600 147062877 2220 2220 2220 2220 0
59 20250318 180500 147062877 2220 2220 2220 2220 0
60 20250318 180400 147062877 2220 2220 2220 2220 0
61 20250318 180300 147062877 2220 2220 2220 2220 0
62 20250318 180200 147062877 2220 2220 2220 2220 903
63 20250318 180100 147062877 2220 2220 2220 2220 0
64 20250318 180000 147062877 2220 2220 2220 2220 0
65 20250318 175900 147062877 2220 2220 2220 2220 0
66 20250318 175800 147062877 2220 2220 2220 2220 0
67 20250318 175700 147062877 2220 2220 2220 2220 0
68 20250318 175600 147062877 2220 2220 2220 2220 0
69 20250318 175500 147062877 2220 2220 2220 2220 0
70 20250318 175400 147062877 2220 2220 2220 2220 0
71 20250318 175300 147062877 2220 2220 2220 2220 0
72 20250318 175200 147062877 2220 2220 2220 2220 0
73 20250318 175100 147062877 2220 2220 2220 2220 0
74 20250318 175000 147062877 2220 2220 2220 2220 0
75 20250318 174900 147062877 2220 2220 2220 2220 0
76 20250318 174800 147062877 2220 2220 2220 2220 0
77 20250318 174700 147062877 2220 2220 2220 2220 0
78 20250318 174600 147062877 2220 2220 2220 2220 0
79 20250318 174500 147062877 2220 2220 2220 2220 0
80 20250318 174400 147062877 2220 2220 2220 2220 0
81 20250318 174300 147062877 2220 2220 2220 2220 0
82 20250318 174200 147062877 2220 2220 2220 2220 0
83 20250318 174100 147062877 2220 2220 2220 2220 0
84 20250318 174000 147062877 2220 2220 2220 2220 0
85 20250318 173900 147062877 2220 2220 2220 2220 0
86 20250318 173800 147062877 2220 2220 2220 2220 0
87 20250318 173700 147062877 2220 2220 2220 2220 0
88 20250318 173600 147062877 2220 2220 2220 2220 0
89 20250318 173500 147062877 2220 2220 2220 2220 0
90 20250318 173400 147062877 2220 2220 2220 2220 0
91 20250318 173300 147062877 2220 2220 2220 2220 0
92 20250318 173200 147062877 2220 2220 2220 2220 903
93 20250318 173100 147062877 2220 2220 2220 2220 0
94 20250318 173000 147062877 2220 2220 2220 2220 0
95 20250318 172900 147062877 2220 2220 2220 2220 0
96 20250318 172800 147062877 2220 2220 2220 2220 0
97 20250318 172700 147062877 2220 2220 2220 2220 0
98 20250318 172600 147062877 2220 2220 2220 2220 0
99 20250318 172500 147062877 2220 2220 2220 2220 0
100 20250318 172400 147062877 2220 2220 2220 2220 0
101 20250318 172300 147062877 2220 2220 2220 2220 0
102 20250318 172200 147062877 2220 2220 2220 2220 0
103 20250318 172100 147062877 2220 2220 2220 2220 0
104 20250318 172000 147062877 2220 2220 2220 2220 0
105 20250318 171900 147062877 2220 2220 2220 2220 0
106 20250318 171800 147062877 2220 2220 2220 2220 0
107 20250318 171700 147062877 2220 2220 2220 2220 0
108 20250318 171600 147062877 2220 2220 2220 2220 0
109 20250318 171500 147062877 2220 2220 2220 2220 0
110 20250318 171400 147062877 2220 2220 2220 2220 0
111 20250318 171300 147062877 2220 2220 2220 2220 0
112 20250318 171200 147062877 2220 2220 2220 2220 0
113 20250318 171100 147062877 2220 2220 2220 2220 0
114 20250318 171000 147062877 2220 2220 2220 2220 0
115 20250318 170900 147062877 2220 2220 2220 2220 0
116 20250318 170800 147062877 2220 2220 2220 2220 0
117 20250318 170700 147062877 2220 2220 2220 2220 0
118 20250318 170600 147062877 2220 2220 2220 2220 0
119 20250318 170500 147062877 2220 2220 2220 2220 0
120 20250318 170400 147062877 2220 2220 2220 2220 0
121 20250318 170300 147062877 2220 2220 2220 2220 0
122 20250318 170200 147062877 2220 2220 2220 2220 903
123 20250318 170100 147062877 2220 2220 2220 2220 0
124 20250318 170000 147062877 2220 2220 2220 2220 0
125 20250318 165900 147062877 2220 2220 2220 2220 0
126 20250318 165800 147062877 2220 2220 2220 2220 0
127 20250318 165700 147062877 2220 2220 2220 2220 0
128 20250318 165600 147062877 2220 2220 2220 2220 0
129 20250318 165500 147062877 2220 2220 2220 2220 0
130 20250318 165400 147062877 2220 2220 2220 2220 0
131 20250318 165300 147062877 2220 2220 2220 2220 0
132 20250318 165200 147062877 2220 2220 2220 2220 0
133 20250318 165100 147062877 2220 2220 2220 2220 0
134 20250318 165000 147062877 2220 2220 2220 2220 0
135 20250318 164900 147062877 2220 2220 2220 2220 0
136 20250318 164800 147062877 2220 2220 2220 2220 0
137 20250318 164700 147062877 2220 2220 2220 2220 0
138 20250318 164600 147062877 2220 2220 2220 2220 0
139 20250318 164500 147062877 2220 2220 2220 2220 0
140 20250318 164400 147062877 2220 2220 2220 2220 0
141 20250318 164300 147062877 2220 2220 2220 2220 0
142 20250318 164200 147062877 2220 2220 2220 2220 0
143 20250318 164100 147062877 2220 2220 2220 2220 0
144 20250318 164000 147062877 2220 2220 2220 2220 0
145 20250318 163900 147062877 2220 2220 2220 2220 0
146 20250318 163800 147062877 2220 2220 2220 2220 0
147 20250318 163700 147062877 2220 2220 2220 2220 0
148 20250318 163600 147062877 2220 2220 2220 2220 0
149 20250318 163500 147062877 2220 2220 2220 2220 0
150 20250318 163400 147062877 2220 2220 2220 2220 0
151 20250318 163300 147062877 2220 2220 2220 2220 0
152 20250318 163200 147062877 2220 2220 2220 2220 903
153 20250318 163100 147062877 2220 2220 2220 2220 0
154 20250318 163000 147062877 2220 2220 2220 2220 0
155 20250318 162900 147062877 2220 2220 2220 2220 0
156 20250318 162800 147062877 2220 2220 2220 2220 0
157 20250318 162700 147062877 2220 2220 2220 2220 0
158 20250318 162600 147062877 2220 2220 2220 2220 0
159 20250318 162500 147062877 2220 2220 2220 2220 0
160 20250318 162400 147062877 2220 2220 2220 2220 0
161 20250318 162300 147062877 2220 2220 2220 2220 0
162 20250318 162200 147062877 2220 2220 2220 2220 0
163 20250318 162100 147062877 2220 2220 2220 2220 0
164 20250318 162000 147062877 2220 2220 2220 2220 0
165 20250318 161900 147062877 2220 2220 2220 2220 0
166 20250318 161800 147062877 2220 2220 2220 2220 0
167 20250318 161700 147062877 2220 2220 2220 2220 0
168 20250318 161600 147062877 2220 2220 2220 2220 0
169 20250318 161500 147062877 2220 2220 2220 2220 0
170 20250318 161400 147062877 2220 2220 2220 2220 0
171 20250318 161300 147062877 2220 2220 2220 2220 0
172 20250318 161200 147062877 2220 2220 2220 2220 0
173 20250318 161100 147062877 2220 2220 2220 2220 0
174 20250318 161000 147062877 2220 2220 2220 2220 0
175 20250318 160900 147062877 2220 2220 2220 2220 0
176 20250318 160800 147062877 2220 2220 2220 2220 0
177 20250318 160700 147062877 2220 2220 2220 2220 0
178 20250318 160600 147062877 2220 2220 2220 2220 0
179 20250318 160500 147062877 2220 2220 2220 2220 0
180 20250318 160400 147062877 2220 2220 2220 2220 0
181 20250318 160300 147062877 2220 2220 2220 2220 0
182 20250318 160200 147062877 2220 2220 2220 2220 903
183 20250318 160100 147062877 2220 2220 2220 2220 0
184 20250318 160000 147062877 2220 2220 2220 2220 0
185 20250318 155900 147062877 2220 2220 2220 2220 0
186 20250318 155800 147062877 2220 2220 2220 2220 0
187 20250318 155700 147062877 2220 2220 2220 2220 0
188 20250318 155600 147062877 2220 2220 2220 2220 0
189 20250318 155500 147062877 2220 2220 2220 2220 0
190 20250318 155400 147062877 2220 2220 2220 2220 0
191 20250318 155300 147062877 2220 2220 2220 2220 0
192 20250318 155200 147062877 2220 2220 2220 2220 0
193 20250318 155100 147062877 2220 2220 2220 2220 0
194 20250318 155000 147062877 2220 2220 2220 2220 0
195 20250318 154900 147062877 2220 2220 2220 2220 0
196 20250318 154800 147062877 2220 2220 2220 2220 0
197 20250318 154700 147062877 2220 2220 2220 2220 0
198 20250318 154600 147062877 2220 2220 2220 2220 0
199 20250318 154500 147062877 2220 2220 2220 2220 0
200 20250318 154400 147062877 2220 2220 2220 2220 0
201 20250318 154300 147062877 2220 2220 2220 2220 0
202 20250318 154200 147062877 2220 2220 2220 2220 0
203 20250318 154100 147062877 2220 2220 2220 2220 0
204 20250318 154000 147062877 2220 2220 2220 2220 0
205 20250318 153900 147062877 2220 2220 2220 2220 0
206 20250318 153800 147062877 2220 2220 2220 2220 0
207 20250318 153700 147062877 2220 2220 2220 2220 0
208 20250318 153600 147062877 2220 2220 2220 2220 0
209 20250318 153500 147062877 2220 2220 2220 2220 0
210 20250318 153400 147062877 2220 2220 2220 2220 0
211 20250318 153300 147062877 2220 2220 2220 2220 0
212 20250318 153200 147062877 2220 2220 2220 2220 903
213 20250318 153100 147062877 2220 2220 2220 2220 0
214 20250318 153000 147062877 2220 2220 2220 2220 903
215 20250318 152900 145058217 2230 2230 2230 2230 0
216 20250318 152800 145058217 2230 2230 2230 2230 0
217 20250318 152700 145058217 2230 2230 2230 2230 0
218 20250318 152600 145058217 2230 2230 2230 2230 0
219 20250318 152500 145058217 2230 2230 2230 2230 0
220 20250318 152400 145058217 2230 2230 2230 2230 0
221 20250318 152300 145058217 2230 2230 2230 2230 0
222 20250318 152200 145058217 2230 2230 2230 2230 0
223 20250318 152100 145058217 2230 2230 2230 2230 0
224 20250318 152000 145058217 2230 2230 2230 2230 0
225 20250318 151900 145058217 2230 2230 2230 2230 0
226 20250318 151800 145058217 2230 2230 2230 2230 0
227 20250318 151700 145058217 2230 2230 2230 2230 80
228 20250318 151600 144879817 2235 2235 2235 2235 0
229 20250318 151500 144879817 2235 2235 2235 2235 0
230 20250318 151400 144879817 2235 2235 2235 2235 0
231 20250318 151300 144879817 2235 2235 2235 2235 0
232 20250318 151200 144879817 2235 2235 2235 2235 0
233 20250318 151100 144879817 2235 2235 2235 2235 26
234 20250318 151000 144821707 2230 2235 2235 2230 124
235 20250318 150900 144544977 2230 2230 2230 2230 0
236 20250318 150800 144544977 2230 2230 2230 2230 0
237 20250318 150700 144544977 2230 2230 2230 2230 0
238 20250318 150600 144544977 2230 2230 2230 2230 0
239 20250318 150500 144544977 2230 2230 2230 2230 0
240 20250318 150400 144544977 2230 2230 2230 2230 0
241 20250318 150300 144544977 2230 2230 2230 2230 269
242 20250318 150200 143945107 2230 2230 2230 2230 1
243 20250318 150100 143942877 2235 2235 2235 2235 0
244 20250318 150000 143942877 2235 2235 2235 2235 1
245 20250318 145900 143940642 2220 2220 2220 2220 0
246 20250318 145800 143940642 2220 2220 2220 2220 0
247 20250318 145700 143940642 2220 2220 2220 2220 0
248 20250318 145600 143940642 2220 2225 2225 2220 20000
249 20250318 145500 99537692 2235 2235 2235 2235 0
250 20250318 145400 99537692 2235 2235 2235 2235 0
251 20250318 145300 99537692 2235 2235 2235 2235 0
252 20250318 145200 99537692 2235 2235 2235 2235 0
253 20250318 145100 99537692 2235 2235 2235 2235 0
254 20250318 145000 99537692 2235 2235 2235 2235 1
255 20250318 144900 99535457 2235 2235 2235 2235 0
256 20250318 144800 99535457 2235 2235 2235 2235 70
257 20250318 144700 99379007 2235 2235 2235 2235 0
258 20250318 144600 99379007 2235 2235 2235 2235 0
259 20250318 144500 99379007 2235 2235 2235 2235 0
260 20250318 144400 99379007 2235 2235 2235 2235 0
261 20250318 144300 99379007 2235 2235 2235 2235 0
262 20250318 144200 99379007 2235 2235 2235 2235 0
263 20250318 144100 99379007 2235 2235 2235 2235 0
264 20250318 144000 99379007 2235 2235 2235 2235 26
265 20250318 143900 99320897 2235 2235 2235 2235 4
266 20250318 143800 99311957 2235 2235 2235 2235 0
267 20250318 143700 99311957 2235 2235 2235 2235 0
268 20250318 143600 99311957 2235 2235 2235 2235 0
269 20250318 143500 99311957 2235 2235 2235 2235 2000
270 20250318 143400 94841957 2235 2235 2235 2235 0
271 20250318 143300 94841957 2235 2235 2235 2235 0
272 20250318 143200 94841957 2235 2235 2235 2235 0
273 20250318 143100 94841957 2235 2235 2235 2235 0
274 20250318 143000 94841957 2235 2235 2235 2235 12
275 20250318 142900 94815137 2235 2235 2235 2235 0
276 20250318 142800 94815137 2235 2235 2235 2235 0
277 20250318 142700 94815137 2235 2235 2235 2235 0
278 20250318 142600 94815137 2235 2235 2235 2235 0
279 20250318 142500 94815137 2235 2235 2235 2235 0
280 20250318 142400 94815137 2235 2235 2235 2235 0
281 20250318 142300 94815137 2235 2235 2235 2235 0
282 20250318 142200 94815137 2235 2235 2235 2235 0
283 20250318 142100 94815137 2235 2235 2235 2235 0
284 20250318 142000 94815137 2235 2235 2235 2235 2
285 20250318 141900 94810667 2235 2235 2235 2235 0
286 20250318 141800 94810667 2235 2235 2235 2235 100
287 20250318 141700 94587167 2225 2225 2225 2225 0
288 20250318 141600 94587167 2225 2225 2225 2225 0
289 20250318 141500 94587167 2225 2225 2225 2225 0
290 20250318 141400 94587167 2225 2225 2225 2225 0
291 20250318 141300 94587167 2225 2225 2225 2225 0
292 20250318 141200 94587167 2225 2225 2225 2225 30
293 20250318 141100 94520417 2225 2225 2225 2225 4
294 20250318 141000 94511517 2235 2235 2235 2235 2
295 20250318 140900 94507047 2235 2235 2235 2235 4
296 20250318 140800 94498107 2235 2235 2235 2235 0
297 20250318 140700 94498107 2235 2235 2235 2235 0
298 20250318 140600 94498107 2235 2235 2235 2235 0
299 20250318 140500 94498107 2235 2235 2235 2235 0
300 20250318 140400 94498107 2235 2235 2235 2235 0
301 20250318 140300 94498107 2235 2235 2235 2235 1
302 20250318 140200 94495872 2235 2235 2235 2235 0
303 20250318 140100 94495872 2235 2235 2235 2235 0
304 20250318 140000 94495872 2235 2235 2235 2235 53
305 20250318 135900 94377417 2235 2235 2235 2235 0
306 20250318 135800 94377417 2235 2235 2235 2235 0
307 20250318 135700 94377417 2235 2235 2235 2235 0
308 20250318 135600 94377417 2235 2235 2235 2235 0
309 20250318 135500 94377417 2235 2235 2235 2235 0
310 20250318 135400 94377417 2235 2235 2235 2235 0
311 20250318 135300 94377417 2235 2235 2235 2235 0
312 20250318 135200 94377417 2235 2235 2235 2235 0
313 20250318 135100 94377417 2235 2235 2235 2235 0
314 20250318 135000 94377417 2235 2235 2235 2235 53
315 20250318 134900 94258962 2235 2235 2235 2235 0
316 20250318 134800 94258962 2235 2235 2235 2235 0
317 20250318 134700 94258962 2235 2235 2235 2235 0
318 20250318 134600 94258962 2235 2235 2235 2235 0
319 20250318 134500 94258962 2235 2235 2235 2235 0
320 20250318 134400 94258962 2235 2235 2235 2235 0
321 20250318 134300 94258962 2235 2235 2235 2235 2
322 20250318 134200 94254492 2235 2235 2235 2235 0
323 20250318 134100 94254492 2235 2235 2235 2235 0
324 20250318 134000 94254492 2235 2235 2235 2235 53
325 20250318 133900 94136037 2235 2235 2235 2235 0
326 20250318 133800 94136037 2235 2235 2235 2235 0
327 20250318 133700 94136037 2235 2235 2235 2235 0
328 20250318 133600 94136037 2235 2235 2235 2235 0
329 20250318 133500 94136037 2235 2235 2235 2235 0
330 20250318 133400 94136037 2235 2235 2235 2235 0
331 20250318 133300 94136037 2235 2235 2235 2235 0
332 20250318 133200 94136037 2235 2235 2235 2235 0
333 20250318 133100 94136037 2235 2235 2235 2235 4
334 20250318 133000 94127097 2235 2235 2235 2235 52
335 20250318 132900 94010877 2235 2235 2235 2235 0
336 20250318 132800 94010877 2235 2235 2235 2235 0
337 20250318 132700 94010877 2235 2235 2235 2235 50
338 20250318 132600 93899127 2235 2235 2235 2235 0
339 20250318 132500 93899127 2235 2235 2235 2235 0
340 20250318 132400 93899127 2235 2235 2235 2235 0
341 20250318 132300 93899127 2235 2235 2235 2235 0
342 20250318 132200 93899127 2235 2235 2235 2235 0
343 20250318 132100 93899127 2235 2235 2235 2235 0
344 20250318 132000 93899127 2235 2235 2235 2235 53
345 20250318 131900 93780672 2235 2235 2235 2235 0
346 20250318 131800 93780672 2235 2235 2235 2235 0
347 20250318 131700 93780672 2235 2235 2235 2235 0
348 20250318 131600 93780672 2235 2235 2235 2235 0
349 20250318 131500 93780672 2235 2235 2235 2235 0
350 20250318 131400 93780672 2235 2235 2235 2235 0
351 20250318 131300 93780672 2235 2235 2235 2235 0
352 20250318 131200 93780672 2235 2235 2235 2235 0
353 20250318 131100 93780672 2235 2235 2235 2235 0
354 20250318 131000 93780672 2235 2235 2235 2235 53
355 20250318 130900 93662217 2235 2235 2235 2235 0
356 20250318 130800 93662217 2235 2235 2235 2235 0
357 20250318 130700 93662217 2235 2235 2235 2235 0
358 20250318 130600 93662217 2235 2235 2235 2235 0
359 20250318 130500 93662217 2235 2235 2235 2235 0
360 20250318 130400 93662217 2235 2235 2235 2235 0
361 20250318 130300 93662217 2235 2235 2235 2235 0
362 20250318 130200 93662217 2235 2235 2235 2235 0
363 20250318 130100 93662217 2235 2235 2235 2235 0
364 20250318 130000 93662217 2235 2235 2235 2235 53
365 20250318 125900 93543762 2235 2235 2235 2235 0
366 20250318 125800 93543762 2235 2235 2235 2235 0
367 20250318 125700 93543762 2235 2235 2235 2235 0
368 20250318 125600 93543762 2235 2235 2235 2235 0
369 20250318 125500 93543762 2235 2235 2235 2235 0
370 20250318 125400 93543762 2235 2235 2235 2235 0
371 20250318 125300 93543762 2235 2235 2235 2235 0
372 20250318 125200 93543762 2235 2235 2235 2235 294
373 20250318 125100 92886672 2235 2235 2235 2235 0
374 20250318 125000 92886672 2235 2235 2235 2225 55
375 20250318 124900 92763767 2235 2235 2235 2235 0
376 20250318 124800 92763767 2235 2235 2235 2235 0
377 20250318 124700 92763767 2235 2235 2235 2235 0
378 20250318 124600 92763767 2235 2235 2235 2235 0
379 20250318 124500 92763767 2235 2235 2235 2235 0
380 20250318 124400 92763767 2235 2235 2235 2235 1
381 20250318 124300 92761532 2235 2235 2235 2235 0
382 20250318 124200 92761532 2235 2235 2235 2235 0
383 20250318 124100 92761532 2235 2235 2235 2235 0
384 20250318 124000 92761532 2235 2230 2235 2230 53
385 20250318 123900 92643127 2235 2235 2235 2235 0
386 20250318 123800 92643127 2235 2235 2235 2235 0
387 20250318 123700 92643127 2235 2235 2235 2235 0
388 20250318 123600 92643127 2235 2235 2235 2235 0
389 20250318 123500 92643127 2235 2235 2235 2235 0
390 20250318 123400 92643127 2235 2235 2235 2235 0
391 20250318 123300 92643127 2235 2235 2235 2235 0
392 20250318 123200 92643127 2235 2235 2235 2235 0
393 20250318 123100 92643127 2235 2235 2235 2235 0
394 20250318 123000 92643127 2235 2235 2235 2235 53
395 20250318 122900 92524672 2235 2235 2235 2235 0
396 20250318 122800 92524672 2235 2235 2235 2235 0
397 20250318 122700 92524672 2235 2235 2235 2235 0
398 20250318 122600 92524672 2235 2235 2235 2235 0
399 20250318 122500 92524672 2235 2235 2235 2235 0
400 20250318 122400 92524672 2235 2235 2235 2235 0
401 20250318 122300 92524672 2235 2235 2235 2235 0
402 20250318 122200 92524672 2235 2235 2235 2235 0
403 20250318 122100 92524672 2235 2235 2235 2235 1
404 20250318 122000 92522437 2235 2235 2235 2235 53
405 20250318 121900 92403982 2235 2235 2235 2235 0
406 20250318 121800 92403982 2235 2235 2235 2235 23
407 20250318 121700 92352577 2235 2225 2235 2225 32
408 20250318 121600 92281077 2235 2235 2235 2235 0
409 20250318 121500 92281077 2235 2235 2235 2235 0
410 20250318 121400 92281077 2235 2235 2235 2235 0
411 20250318 121300 92281077 2235 2235 2235 2235 0
412 20250318 121200 92281077 2235 2235 2235 2235 0
413 20250318 121100 92281077 2235 2235 2235 2235 0
414 20250318 121000 92281077 2235 2235 2235 2235 53
415 20250318 120900 92162622 2235 2235 2235 2235 0
416 20250318 120800 92162622 2235 2235 2235 2235 0
417 20250318 120700 92162622 2235 2235 2235 2235 0
418 20250318 120600 92162622 2235 2235 2235 2235 0
419 20250318 120500 92162622 2235 2235 2235 2235 0
420 20250318 120400 92162622 2235 2235 2235 2235 0
421 20250318 120300 92162622 2235 2235 2235 2235 0
422 20250318 120200 92162622 2235 2235 2235 2235 0
423 20250318 120100 92162622 2235 2235 2235 2235 0
424 20250318 120000 92162622 2235 2230 2235 2230 53
425 20250318 115900 92044417 2230 2230 2230 2230 0
426 20250318 115800 92044417 2230 2230 2230 2230 0
427 20250318 115700 92044417 2230 2230 2230 2230 0
428 20250318 115600 92044417 2230 2230 2230 2230 0
429 20250318 115500 92044417 2230 2230 2230 2230 0
430 20250318 115400 92044417 2230 2230 2230 2230 0
431 20250318 115300 92044417 2230 2230 2230 2230 0
432 20250318 115200 92044417 2230 2230 2230 2230 0
433 20250318 115100 92044417 2230 2230 2230 2230 6
434 20250318 115000 92031037 2230 2230 2230 2230 53
435 20250318 114900 91912847 2225 2225 2225 2225 0
436 20250318 114800 91912847 2225 2225 2225 2225 0
437 20250318 114700 91912847 2225 2225 2225 2225 0
438 20250318 114600 91912847 2225 2225 2225 2225 0
439 20250318 114500 91912847 2225 2225 2225 2225 0
440 20250318 114400 91912847 2225 2225 2225 2225 1065
441 20250318 114300 89543222 2220 2220 2220 2220 0
442 20250318 114200 89543222 2220 2220 2220 2220 0
443 20250318 114100 89543222 2220 2220 2220 2220 0
444 20250318 114000 89543222 2220 2220 2220 2220 0
445 20250318 113900 89543222 2220 2220 2220 2220 0
446 20250318 113800 89543222 2220 2220 2220 2220 0
447 20250318 113700 89543222 2220 2220 2220 2220 0
448 20250318 113600 89543222 2220 2220 2220 2220 0
449 20250318 113500 89543222 2220 2220 2220 2220 996
450 20250318 113400 87332102 2215 2215 2215 2215 300
451 20250318 113300 86667602 2220 2220 2220 2220 0
452 20250318 113200 86667602 2220 2220 2220 2220 0
453 20250318 113100 86667602 2220 2220 2220 2220 0
454 20250318 113000 86667602 2220 2220 2220 2220 53
455 20250318 112900 86549942 2220 2220 2220 2220 0
456 20250318 112800 86549942 2220 2220 2220 2220 0
457 20250318 112700 86549942 2220 2220 2220 2220 0
458 20250318 112600 86549942 2220 2220 2220 2220 0
459 20250318 112500 86549942 2220 2220 2220 2220 1115
460 20250318 112400 84074642 2220 2220 2220 2220 0
461 20250318 112300 84074642 2220 2220 2220 2220 0
462 20250318 112200 84074642 2220 2220 2220 2220 0
463 20250318 112100 84074642 2220 2220 2220 2220 0
464 20250318 112000 84074642 2220 2220 2220 2220 53
465 20250318 111900 83956982 2220 2220 2220 2220 0
466 20250318 111800 83956982 2220 2220 2220 2220 0
467 20250318 111700 83956982 2220 2220 2220 2220 0
468 20250318 111600 83956982 2220 2220 2220 2220 0
469 20250318 111500 83956982 2220 2220 2220 2220 0
470 20250318 111400 83956982 2220 2220 2220 2220 0
471 20250318 111300 83956982 2220 2220 2220 2220 0
472 20250318 111200 83956982 2220 2220 2220 2220 0
473 20250318 111100 83956982 2220 2220 2220 2220 1
474 20250318 111000 83954762 2220 2215 2220 2215 73
475 20250318 110900 83792707 2220 2220 2220 2220 0
476 20250318 110800 83792707 2220 2220 2220 2220 0
477 20250318 110700 83792707 2220 2220 2225 2220 208
478 20250318 110600 83330902 2220 2220 2220 2220 0
479 20250318 110500 83330902 2220 2220 2220 2220 0
480 20250318 110400 83330902 2220 2220 2220 2220 0
481 20250318 110300 83330902 2220 2220 2220 2220 0
482 20250318 110200 83330902 2220 2220 2220 2220 0
483 20250318 110100 83330902 2220 2220 2220 2220 0
484 20250318 110000 83330902 2220 2225 2225 2220 221
485 20250318 105900 82840167 2215 2215 2215 2215 0
486 20250318 105800 82840167 2215 2220 2220 2215 4
487 20250318 105700 82831302 2220 2220 2220 2220 0
488 20250318 105600 82831302 2220 2235 2235 2220 920
489 20250318 105500 80788847 2240 2240 2240 2240 0
490 20250318 105400 80788847 2240 2240 2240 2240 1
491 20250318 105300 80786607 2240 2265 2265 2225 9766
492 20250318 105200 58921547 2260 2225 2260 2225 3502
493 20250318 105100 51089717 2220 2220 2220 2220 0
494 20250318 105000 51089717 2220 2220 2220 2220 0
495 20250318 104900 51089717 2220 2220 2220 2220 0
496 20250318 104800 51089717 2220 2220 2220 2220 0
497 20250318 104700 51089717 2220 2220 2220 2220 0
498 20250318 104600 51089717 2220 2220 2220 2220 0
499 20250318 104500 51089717 2220 2220 2220 2220 0
500 20250318 104400 51089717 2220 2215 2220 2215 15
501 20250318 104300 51056427 2215 2215 2215 2215 2
502 20250318 104200 51051997 2215 2220 2220 2215 10
503 20250318 104100 51029802 2225 2220 2225 2215 1046
504 20250318 104000 48703022 2215 2210 2215 2210 4
505 20250318 103900 48694172 2215 2215 2215 2200 5028
506 20250318 103800 37574297 2215 2215 2215 2215 436
507 20250318 103700 36608557 2220 2220 2220 2220 90
508 20250318 103600 36408757 2220 2220 2220 2220 312
509 20250318 103500 35716117 2230 2230 2230 2230 0
510 20250318 103400 35716117 2230 2230 2230 2230 0
511 20250318 103300 35716117 2230 2230 2230 2230 0
512 20250318 103200 35716117 2230 2230 2230 2230 0
513 20250318 103100 35716117 2230 2230 2230 2230 0
514 20250318 103000 35716117 2230 2230 2230 2230 0
515 20250318 102900 35716117 2230 2230 2230 2230 0
516 20250318 102800 35716117 2230 2230 2230 2230 0
517 20250318 102700 35716117 2230 2230 2230 2230 0
518 20250318 102600 35716117 2230 2230 2230 2230 0
519 20250318 102500 35716117 2230 2230 2230 2230 0
520 20250318 102400 35716117 2230 2230 2230 2230 0
521 20250318 102300 35716117 2230 2230 2230 2230 0
522 20250318 102200 35716117 2230 2230 2230 2230 0
523 20250318 102100 35716117 2230 2230 2230 2230 2
524 20250318 102000 35711657 2235 2235 2235 2235 1
525 20250318 101900 35709422 2235 2255 2255 2230 2703
526 20250318 101800 29668322 2255 2270 2270 2250 4381
527 20250318 101700 19784607 2270 2225 2270 2220 2650
528 20250318 101600 13864392 2230 2230 2230 2230 1729
529 20250318 101500 10008722 2220 2220 2220 2220 0
530 20250318 101400 10008722 2220 2220 2220 2220 0
531 20250318 101300 10008722 2220 2220 2220 2220 0
532 20250318 101200 10008722 2220 2220 2220 2220 0
533 20250318 101100 10008722 2220 2220 2220 2220 0
534 20250318 101000 10008722 2220 2220 2230 2220 289
535 20250318 100900 9365242 2220 2220 2225 2220 278
536 20250318 100800 8746742 2220 2220 2220 2220 0
537 20250318 100700 8746742 2220 2225 2230 2220 2216
538 20250318 100600 3816142 2225 2225 2225 2225 0
539 20250318 100500 3816142 2225 2225 2225 2225 418
540 20250318 100400 2886092 2225 2225 2225 2225 5
541 20250318 100300 2874967 2230 2230 2230 2230 0
542 20250318 100200 2874967 2230 2230 2230 2230 0
543 20250318 100100 2874967 2230 2230 2230 2230 0
544 20250318 100000 2874967 2230 2230 2230 2230 0
545 20250318 095900 2874967 2230 2225 2230 2225 43
546 20250318 095800 2779282 2230 2230 2230 2230 100
547 20250318 095700 2556282 2230 2230 2230 2230 0
548 20250318 095600 2556282 2230 2230 2230 2230 0
549 20250318 095500 2556282 2230 2230 2230 2230 10
550 20250318 095400 2533982 2235 2235 2235 2235 0
551 20250318 095300 2533982 2235 2235 2235 2235 0
552 20250318 095200 2533982 2235 2235 2235 2235 0
553 20250318 095100 2533982 2235 2235 2235 2235 0
554 20250318 095000 2533982 2235 2235 2235 2235 161
555 20250318 094900 2174147 2235 2235 2235 2235 0
556 20250318 094800 2174147 2235 2235 2235 2235 0
557 20250318 094700 2174147 2235 2235 2235 2235 0
558 20250318 094600 2174147 2235 2235 2235 2235 0
559 20250318 094500 2174147 2235 2235 2235 2235 64
560 20250318 094400 2031107 2235 2235 2235 2235 0
561 20250318 094300 2031107 2235 2235 2235 2235 1
562 20250318 094200 2028872 2235 2235 2235 2235 0
563 20250318 094100 2028872 2235 2235 2235 2235 0
564 20250318 094000 2028872 2235 2235 2235 2235 0
565 20250318 093900 2028872 2235 2235 2235 2235 0
566 20250318 093800 2028872 2235 2235 2235 2235 0
567 20250318 093700 2028872 2235 2235 2235 2235 5
568 20250318 093600 2017697 2235 2235 2235 2235 0
569 20250318 093500 2017697 2235 2235 2235 2235 0
570 20250318 093400 2017697 2235 2235 2235 2235 4
571 20250318 093300 2008757 2235 2235 2235 2235 1
572 20250318 093200 2006522 2230 2230 2230 2230 10
573 20250318 093100 1984222 2230 2230 2230 2230 1
574 20250318 093000 1981992 2230 2230 2230 2230 0
575 20250318 092900 1981992 2230 2230 2230 2230 0
576 20250318 092800 1981992 2230 2230 2230 2230 1
577 20250318 092700 1979762 2225 2225 2225 2225 0
578 20250318 092600 1979762 2225 2225 2225 2225 0
579 20250318 092500 1979762 2225 2225 2225 2225 0
580 20250318 092400 1979762 2225 2225 2225 2225 0
581 20250318 092300 1979762 2225 2227 2227 2225 20
582 20250318 092200 1935252 2230 2230 2230 2230 0
583 20250318 092100 1935252 2230 2230 2230 2230 0
584 20250318 092000 1935252 2230 2230 2230 2230 0
585 20250318 091900 1935252 2230 2230 2230 2230 0
586 20250318 091800 1935252 2230 2230 2230 2230 0
587 20250318 091700 1935252 2230 2230 2230 2230 10
588 20250318 091600 1912952 2230 2230 2230 2230 0
589 20250318 091500 1912952 2230 2230 2230 2230 0
590 20250318 091400 1912952 2230 2225 2230 2225 421
591 20250318 091300 976142 2230 2232 2232 2230 52
592 20250318 091200 860180 2235 2235 2235 2235 0
593 20250318 091100 860180 2235 2235 2235 2235 1
594 20250318 091000 857945 2245 2245 2245 2245 0
595 20250318 090900 857945 2245 2245 2245 2245 0
596 20250318 090800 857945 2245 2245 2245 2245 1
597 20250318 090700 855700 2240 2240 2240 2240 0
598 20250318 090600 855700 2240 2240 2240 2240 0
599 20250318 090500 855700 2240 2240 2240 2240 0
600 20250318 090400 855700 2240 2240 2240 2240 0
601 20250318 090300 855700 2240 2240 2240 2240 0
602 20250318 090200 855700 2240 2240 2240 2240 155
603 20250318 090100 508500 2250 2250 2250 2250 0
604 20250318 090000 508500 2250 2250 2250 2250 226

1
014790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,106384,37858601,239895920,85371145255,0.28
20250313,106384,37858601,238832080,84992559245,0.28
20250312,106384,37858601,242023600,86128317275,0.28
20250311,106384,37858601,237236320,84424680230,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 106384 37858601 239895920 85371145255 0.28
3 20250313 106384 37858601 238832080 84992559245 0.28
4 20250312 106384 37858601 242023600 86128317275 0.28
5 20250311 106384 37858601 237236320 84424680230 0.28