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

613
024900/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191100,98125813,2870,2870,2870,2870,1201
20250318,191000,98125813,2870,2870,2870,2870,0
20250318,190900,98125813,2870,2870,2870,2870,0
20250318,190800,98125813,2870,2870,2870,2870,0
20250318,190700,98125813,2870,2870,2870,2870,0
20250318,190600,98125813,2870,2870,2870,2870,0
20250318,190500,98125813,2870,2870,2870,2870,0
20250318,190400,98125813,2870,2870,2870,2870,0
20250318,190300,98125813,2870,2870,2870,2870,0
20250318,190200,98125813,2870,2870,2870,2870,0
20250318,190100,98125813,2870,2870,2870,2870,0
20250318,190000,98125813,2870,2870,2870,2870,0
20250318,185900,98125813,2870,2870,2870,2870,0
20250318,185800,98125813,2870,2870,2870,2870,0
20250318,185700,98125813,2870,2870,2870,2870,0
20250318,185600,98125813,2870,2870,2870,2870,0
20250318,185500,98125813,2870,2870,2870,2870,0
20250318,185400,98125813,2870,2870,2870,2870,0
20250318,185300,98125813,2870,2870,2870,2870,0
20250318,185200,98125813,2870,2870,2870,2870,0
20250318,185100,98125813,2870,2870,2870,2870,0
20250318,185000,98125813,2870,2870,2870,2870,0
20250318,184900,98125813,2870,2870,2870,2870,0
20250318,184800,98125813,2870,2870,2870,2870,0
20250318,184700,98125813,2870,2870,2870,2870,0
20250318,184600,98125813,2870,2870,2870,2870,0
20250318,184500,98125813,2870,2870,2870,2870,0
20250318,184400,98125813,2870,2870,2870,2870,0
20250318,184300,98125813,2870,2870,2870,2870,0
20250318,184200,98125813,2870,2870,2870,2870,0
20250318,184100,98125813,2870,2870,2870,2870,1201
20250318,184000,98125813,2870,2870,2870,2870,0
20250318,183900,98125813,2870,2870,2870,2870,0
20250318,183800,98125813,2870,2870,2870,2870,0
20250318,183700,98125813,2870,2870,2870,2870,0
20250318,183600,98125813,2870,2870,2870,2870,0
20250318,183500,98125813,2870,2870,2870,2870,0
20250318,183400,98125813,2870,2870,2870,2870,0
20250318,183300,98125813,2870,2870,2870,2870,0
20250318,183200,98125813,2870,2870,2870,2870,0
20250318,183100,98125813,2870,2870,2870,2870,0
20250318,183000,98125813,2870,2870,2870,2870,0
20250318,182900,98125813,2870,2870,2870,2870,0
20250318,182800,98125813,2870,2870,2870,2870,0
20250318,182700,98125813,2870,2870,2870,2870,0
20250318,182600,98125813,2870,2870,2870,2870,0
20250318,182500,98125813,2870,2870,2870,2870,0
20250318,182400,98125813,2870,2870,2870,2870,0
20250318,182300,98125813,2870,2870,2870,2870,0
20250318,182200,98125813,2870,2870,2870,2870,0
20250318,182100,98125813,2870,2870,2870,2870,0
20250318,182000,98125813,2870,2870,2870,2870,0
20250318,181900,98125813,2870,2870,2870,2870,0
20250318,181800,98125813,2870,2870,2870,2870,0
20250318,181700,98125813,2870,2870,2870,2870,0
20250318,181600,98125813,2870,2870,2870,2870,0
20250318,181500,98125813,2870,2870,2870,2870,0
20250318,181400,98125813,2870,2870,2870,2870,0
20250318,181300,98125813,2870,2870,2870,2870,0
20250318,181200,98125813,2870,2870,2870,2870,0
20250318,181100,98125813,2870,2870,2870,2870,1201
20250318,181000,98125813,2870,2870,2870,2870,0
20250318,180900,98125813,2870,2870,2870,2870,0
20250318,180800,98125813,2870,2870,2870,2870,0
20250318,180700,98125813,2870,2870,2870,2870,0
20250318,180600,98125813,2870,2870,2870,2870,0
20250318,180500,98125813,2870,2870,2870,2870,0
20250318,180400,98125813,2870,2870,2870,2870,0
20250318,180300,98125813,2870,2870,2870,2870,0
20250318,180200,98125813,2870,2870,2870,2870,0
20250318,180100,98125813,2870,2870,2870,2870,0
20250318,180000,98125813,2870,2870,2870,2870,0
20250318,175900,98125813,2870,2870,2870,2870,0
20250318,175800,98125813,2870,2870,2870,2870,0
20250318,175700,98125813,2870,2870,2870,2870,0
20250318,175600,98125813,2870,2870,2870,2870,0
20250318,175500,98125813,2870,2870,2870,2870,0
20250318,175400,98125813,2870,2870,2870,2870,0
20250318,175300,98125813,2870,2870,2870,2870,0
20250318,175200,98125813,2870,2870,2870,2870,0
20250318,175100,98125813,2870,2870,2870,2870,0
20250318,175000,98125813,2870,2870,2870,2870,0
20250318,174900,98125813,2870,2870,2870,2870,0
20250318,174800,98125813,2870,2870,2870,2870,0
20250318,174700,98125813,2870,2870,2870,2870,0
20250318,174600,98125813,2870,2870,2870,2870,0
20250318,174500,98125813,2870,2870,2870,2870,0
20250318,174400,98125813,2870,2870,2870,2870,0
20250318,174300,98125813,2870,2870,2870,2870,0
20250318,174200,98125813,2870,2870,2870,2870,0
20250318,174100,98125813,2870,2870,2870,2870,1201
20250318,174000,98125813,2870,2870,2870,2870,0
20250318,173900,98125813,2870,2870,2870,2870,0
20250318,173800,98125813,2870,2870,2870,2870,0
20250318,173700,98125813,2870,2870,2870,2870,0
20250318,173600,98125813,2870,2870,2870,2870,0
20250318,173500,98125813,2870,2870,2870,2870,0
20250318,173400,98125813,2870,2870,2870,2870,0
20250318,173300,98125813,2870,2870,2870,2870,0
20250318,173200,98125813,2870,2870,2870,2870,0
20250318,173100,98125813,2870,2870,2870,2870,0
20250318,173000,98125813,2870,2870,2870,2870,0
20250318,172900,98125813,2870,2870,2870,2870,0
20250318,172800,98125813,2870,2870,2870,2870,0
20250318,172700,98125813,2870,2870,2870,2870,0
20250318,172600,98125813,2870,2870,2870,2870,0
20250318,172500,98125813,2870,2870,2870,2870,0
20250318,172400,98125813,2870,2870,2870,2870,0
20250318,172300,98125813,2870,2870,2870,2870,0
20250318,172200,98125813,2870,2870,2870,2870,0
20250318,172100,98125813,2870,2870,2870,2870,0
20250318,172000,98125813,2870,2870,2870,2870,0
20250318,171900,98125813,2870,2870,2870,2870,0
20250318,171800,98125813,2870,2870,2870,2870,0
20250318,171700,98125813,2870,2870,2870,2870,0
20250318,171600,98125813,2870,2870,2870,2870,0
20250318,171500,98125813,2870,2870,2870,2870,0
20250318,171400,98125813,2870,2870,2870,2870,0
20250318,171300,98125813,2870,2870,2870,2870,0
20250318,171200,98125813,2870,2870,2870,2870,0
20250318,171100,98125813,2870,2870,2870,2870,1201
20250318,171000,98125813,2870,2870,2870,2870,0
20250318,170900,98125813,2870,2870,2870,2870,0
20250318,170800,98125813,2870,2870,2870,2870,0
20250318,170700,98125813,2870,2870,2870,2870,0
20250318,170600,98125813,2870,2870,2870,2870,0
20250318,170500,98125813,2870,2870,2870,2870,0
20250318,170400,98125813,2870,2870,2870,2870,0
20250318,170300,98125813,2870,2870,2870,2870,0
20250318,170200,98125813,2870,2870,2870,2870,0
20250318,170100,98125813,2870,2870,2870,2870,0
20250318,170000,98125813,2870,2870,2870,2870,0
20250318,165900,98125813,2870,2870,2870,2870,0
20250318,165800,98125813,2870,2870,2870,2870,0
20250318,165700,98125813,2870,2870,2870,2870,0
20250318,165600,98125813,2870,2870,2870,2870,0
20250318,165500,98125813,2870,2870,2870,2870,0
20250318,165400,98125813,2870,2870,2870,2870,0
20250318,165300,98125813,2870,2870,2870,2870,0
20250318,165200,98125813,2870,2870,2870,2870,0
20250318,165100,98125813,2870,2870,2870,2870,0
20250318,165000,98125813,2870,2870,2870,2870,0
20250318,164900,98125813,2870,2870,2870,2870,0
20250318,164800,98125813,2870,2870,2870,2870,0
20250318,164700,98125813,2870,2870,2870,2870,0
20250318,164600,98125813,2870,2870,2870,2870,0
20250318,164500,98125813,2870,2870,2870,2870,0
20250318,164400,98125813,2870,2870,2870,2870,0
20250318,164300,98125813,2870,2870,2870,2870,0
20250318,164200,98125813,2870,2870,2870,2870,0
20250318,164100,98125813,2870,2870,2870,2870,1201
20250318,164000,98125813,2870,2870,2870,2870,0
20250318,163900,98125813,2870,2870,2870,2870,0
20250318,163800,98125813,2870,2870,2870,2870,0
20250318,163700,98125813,2870,2870,2870,2870,0
20250318,163600,98125813,2870,2870,2870,2870,0
20250318,163500,98125813,2870,2870,2870,2870,0
20250318,163400,98125813,2870,2870,2870,2870,0
20250318,163300,98125813,2870,2870,2870,2870,0
20250318,163200,98125813,2870,2870,2870,2870,0
20250318,163100,98125813,2870,2870,2870,2870,0
20250318,163000,98125813,2870,2870,2870,2870,0
20250318,162900,98125813,2870,2870,2870,2870,0
20250318,162800,98125813,2870,2870,2870,2870,0
20250318,162700,98125813,2870,2870,2870,2870,0
20250318,162600,98125813,2870,2870,2870,2870,0
20250318,162500,98125813,2870,2870,2870,2870,0
20250318,162400,98125813,2870,2870,2870,2870,0
20250318,162300,98125813,2870,2870,2870,2870,0
20250318,162200,98125813,2870,2870,2870,2870,0
20250318,162100,98125813,2870,2870,2870,2870,0
20250318,162000,98125813,2870,2870,2870,2870,0
20250318,161900,98125813,2870,2870,2870,2870,0
20250318,161800,98125813,2870,2870,2870,2870,0
20250318,161700,98125813,2870,2870,2870,2870,0
20250318,161600,98125813,2870,2870,2870,2870,0
20250318,161500,98125813,2870,2870,2870,2870,0
20250318,161400,98125813,2870,2870,2870,2870,0
20250318,161300,98125813,2870,2870,2870,2870,0
20250318,161200,98125813,2870,2870,2870,2870,0
20250318,161100,98125813,2870,2870,2870,2870,1201
20250318,161000,98125813,2870,2870,2870,2870,0
20250318,160900,98125813,2870,2870,2870,2870,0
20250318,160800,98125813,2870,2870,2870,2870,0
20250318,160700,98125813,2870,2870,2870,2870,0
20250318,160600,98125813,2870,2870,2870,2870,0
20250318,160500,98125813,2870,2870,2870,2870,0
20250318,160400,98125813,2870,2870,2870,2870,0
20250318,160300,98125813,2870,2870,2870,2870,0
20250318,160200,98125813,2870,2870,2870,2870,0
20250318,160100,98125813,2870,2870,2870,2870,0
20250318,160000,98125813,2870,2870,2870,2870,0
20250318,155900,98125813,2870,2870,2870,2870,0
20250318,155800,98125813,2870,2870,2870,2870,0
20250318,155700,98125813,2870,2870,2870,2870,0
20250318,155600,98125813,2870,2870,2870,2870,0
20250318,155500,98125813,2870,2870,2870,2870,0
20250318,155400,98125813,2870,2870,2870,2870,0
20250318,155300,98125813,2870,2870,2870,2870,0
20250318,155200,98125813,2870,2870,2870,2870,0
20250318,155100,98125813,2870,2870,2870,2870,0
20250318,155000,98125813,2870,2870,2870,2870,0
20250318,154900,98125813,2870,2870,2870,2870,0
20250318,154800,98125813,2870,2870,2870,2870,0
20250318,154700,98125813,2870,2870,2870,2870,0
20250318,154600,98125813,2870,2870,2870,2870,0
20250318,154500,98125813,2870,2870,2870,2870,0
20250318,154400,98125813,2870,2870,2870,2870,0
20250318,154300,98125813,2870,2870,2870,2870,0
20250318,154200,98125813,2870,2870,2870,2870,0
20250318,154100,98125813,2870,2870,2870,2870,1201
20250318,154000,98125813,2870,2870,2870,2870,0
20250318,153900,98125813,2870,2870,2870,2870,0
20250318,153800,98125813,2870,2870,2870,2870,0
20250318,153700,98125813,2870,2870,2870,2870,0
20250318,153600,98125813,2870,2870,2870,2870,0
20250318,153500,98125813,2870,2870,2870,2870,0
20250318,153400,98125813,2870,2870,2870,2870,0
20250318,153300,98125813,2870,2870,2870,2870,0
20250318,153200,98125813,2870,2870,2870,2870,0
20250318,153100,98125813,2870,2870,2870,2870,0
20250318,153000,98125813,2870,2870,2870,2870,1201
20250318,152900,94678943,2870,2870,2870,2870,0
20250318,152800,94678943,2870,2870,2870,2870,0
20250318,152700,94678943,2870,2870,2870,2870,0
20250318,152600,94678943,2870,2870,2870,2870,0
20250318,152500,94678943,2870,2870,2870,2870,0
20250318,152400,94678943,2870,2870,2870,2870,0
20250318,152300,94678943,2870,2870,2870,2870,0
20250318,152200,94678943,2870,2870,2870,2870,0
20250318,152100,94678943,2870,2870,2870,2870,0
20250318,152000,94678943,2870,2870,2870,2870,0
20250318,151900,94678943,2870,2870,2870,2870,0
20250318,151800,94678943,2870,2870,2870,2870,0
20250318,151700,94678943,2870,2870,2870,2870,0
20250318,151600,94678943,2870,2870,2870,2870,0
20250318,151500,94678943,2870,2855,2870,2855,3
20250318,151400,94670348,2855,2855,2855,2855,100
20250318,151300,94384848,2870,2870,2870,2870,0
20250318,151200,94384848,2870,2865,2870,2862,2614
20250318,151100,86883945,2855,2855,2855,2855,2
20250318,151000,86878235,2865,2865,2865,2865,0
20250318,150900,86878235,2865,2865,2865,2865,1
20250318,150800,86875370,2860,2860,2860,2860,2
20250318,150700,86869650,2865,2850,2865,2850,5
20250318,150600,86855375,2860,2860,2860,2860,1
20250318,150500,86852515,2850,2850,2850,2850,0
20250318,150400,86852515,2850,2850,2850,2850,0
20250318,150300,86852515,2850,2850,2850,2850,0
20250318,150200,86852515,2850,2850,2850,2850,0
20250318,150100,86852515,2850,2850,2850,2850,0
20250318,150000,86852515,2850,2850,2850,2850,0
20250318,145900,86852515,2850,2850,2850,2850,0
20250318,145800,86852515,2850,2850,2850,2850,0
20250318,145700,86852515,2850,2850,2850,2850,0
20250318,145600,86852515,2850,2850,2850,2850,475
20250318,145500,85498765,2850,2855,2855,2850,1600
20250318,145400,80936655,2850,2850,2850,2850,5
20250318,145300,80922405,2855,2855,2855,2855,0
20250318,145200,80922405,2855,2855,2855,2855,0
20250318,145100,80922405,2855,2855,2855,2855,0
20250318,145000,80922405,2855,2860,2860,2855,2888
20250318,144900,72675165,2860,2860,2860,2860,0
20250318,144800,72675165,2860,2860,2860,2860,0
20250318,144700,72675165,2860,2860,2860,2860,0
20250318,144600,72675165,2860,2860,2860,2860,0
20250318,144500,72675165,2860,2860,2860,2860,0
20250318,144400,72675165,2860,2860,2860,2860,0
20250318,144300,72675165,2860,2860,2860,2860,0
20250318,144200,72675165,2860,2855,2860,2850,1911
20250318,144100,67214240,2860,2860,2860,2860,0
20250318,144000,67214240,2860,2860,2860,2860,0
20250318,143900,67214240,2860,2860,2860,2860,17
20250318,143800,67165620,2855,2855,2855,2855,0
20250318,143700,67165620,2855,2855,2855,2855,0
20250318,143600,67165620,2855,2855,2855,2855,537
20250318,143500,65632485,2855,2855,2855,2855,0
20250318,143400,65632485,2855,2855,2855,2855,0
20250318,143300,65632485,2855,2855,2855,2855,104
20250318,143200,65335565,2860,2860,2860,2860,0
20250318,143100,65335565,2860,2860,2860,2860,0
20250318,143000,65335565,2860,2860,2860,2860,0
20250318,142900,65335565,2860,2860,2860,2860,0
20250318,142800,65335565,2860,2860,2860,2860,100
20250318,142700,65049565,2855,2855,2855,2855,0
20250318,142600,65049565,2855,2855,2855,2855,0
20250318,142500,65049565,2855,2855,2855,2855,343
20250318,142400,64070300,2855,2855,2855,2855,0
20250318,142300,64070300,2855,2855,2855,2855,0
20250318,142200,64070300,2855,2855,2855,2855,0
20250318,142100,64070300,2855,2855,2855,2855,0
20250318,142000,64070300,2855,2855,2855,2855,1
20250318,141900,64067445,2855,2855,2855,2855,6
20250318,141800,64050315,2860,2860,2860,2860,0
20250318,141700,64050315,2860,2860,2860,2860,1
20250318,141600,64047455,2855,2855,2855,2855,0
20250318,141500,64047455,2855,2855,2855,2855,0
20250318,141400,64047455,2855,2855,2855,2855,0
20250318,141300,64047455,2855,2855,2855,2855,0
20250318,141200,64047455,2855,2855,2855,2855,0
20250318,141100,64047455,2855,2855,2855,2855,0
20250318,141000,64047455,2855,2857,2857,2855,300
20250318,140900,63190953,2860,2860,2860,2860,0
20250318,140800,63190953,2860,2860,2860,2860,0
20250318,140700,63190953,2860,2860,2860,2860,0
20250318,140600,63190953,2860,2860,2860,2860,0
20250318,140500,63190953,2860,2860,2860,2857,118
20250318,140400,62853476,2862,2862,2862,2862,0
20250318,140300,62853476,2862,2862,2862,2862,0
20250318,140200,62853476,2862,2862,2862,2862,0
20250318,140100,62853476,2862,2862,2862,2862,0
20250318,140000,62853476,2862,2862,2862,2862,0
20250318,135900,62853476,2862,2862,2862,2862,1
20250318,135800,62850614,2860,2860,2860,2860,20
20250318,135700,62793414,2860,2860,2860,2860,0
20250318,135600,62793414,2860,2860,2860,2860,0
20250318,135500,62793414,2860,2860,2860,2860,0
20250318,135400,62793414,2860,2860,2860,2860,0
20250318,135300,62793414,2860,2860,2860,2860,3
20250318,135200,62784834,2860,2860,2860,2860,0
20250318,135100,62784834,2860,2860,2860,2860,0
20250318,135000,62784834,2860,2860,2860,2860,0
20250318,134900,62784834,2860,2860,2860,2860,0
20250318,134800,62784834,2860,2860,2860,2860,34
20250318,134700,62687594,2860,2860,2860,2860,0
20250318,134600,62687594,2860,2860,2860,2860,0
20250318,134500,62687594,2860,2860,2860,2860,0
20250318,134400,62687594,2860,2860,2860,2860,338
20250318,134300,61720914,2862,2862,2862,2862,1
20250318,134200,61718052,2860,2860,2860,2860,0
20250318,134100,61718052,2860,2860,2860,2860,0
20250318,134000,61718052,2860,2860,2860,2860,0
20250318,133900,61718052,2860,2860,2860,2860,10
20250318,133800,61689452,2865,2865,2865,2865,0
20250318,133700,61689452,2865,2865,2865,2865,0
20250318,133600,61689452,2865,2862,2865,2862,8
20250318,133500,61666538,2862,2862,2862,2862,1
20250318,133400,61663676,2862,2862,2862,2862,1
20250318,133300,61660814,2860,2860,2860,2860,0
20250318,133200,61660814,2860,2860,2860,2860,0
20250318,133100,61660814,2860,2860,2860,2860,478
20250318,133000,60293734,2860,2860,2860,2860,0
20250318,132900,60293734,2860,2860,2860,2860,0
20250318,132800,60293734,2860,2860,2860,2860,200
20250318,132700,59721734,2860,2860,2860,2860,0
20250318,132600,59721734,2860,2860,2860,2860,0
20250318,132500,59721734,2860,2860,2860,2860,0
20250318,132400,59721734,2860,2860,2860,2860,0
20250318,132300,59721734,2860,2860,2860,2860,0
20250318,132200,59721734,2860,2860,2860,2860,1
20250318,132100,59718874,2860,2860,2860,2860,0
20250318,132000,59718874,2860,2860,2860,2860,0
20250318,131900,59718874,2860,2860,2860,2860,0
20250318,131800,59718874,2860,2860,2860,2860,0
20250318,131700,59718874,2860,2860,2860,2860,0
20250318,131600,59718874,2860,2860,2860,2860,0
20250318,131500,59718874,2860,2860,2860,2860,0
20250318,131400,59718874,2860,2860,2860,2860,0
20250318,131300,59718874,2860,2860,2860,2860,0
20250318,131200,59718874,2860,2860,2860,2860,0
20250318,131100,59718874,2860,2860,2860,2860,30
20250318,131000,59633074,2860,2860,2860,2860,0
20250318,130900,59633074,2860,2855,2860,2855,381
20250318,130800,58545314,2860,2860,2860,2860,1
20250318,130700,58542454,2860,2860,2860,2860,5
20250318,130600,58528154,2860,2860,2860,2860,1
20250318,130500,58525294,2860,2860,2860,2860,4
20250318,130400,58513854,2860,2860,2860,2860,0
20250318,130300,58513854,2860,2860,2860,2860,0
20250318,130200,58513854,2860,2860,2860,2860,0
20250318,130100,58513854,2860,2860,2860,2860,1
20250318,130000,58510994,2865,2865,2865,2865,0
20250318,125900,58510994,2865,2860,2865,2860,12
20250318,125800,58476669,2860,2860,2860,2860,3
20250318,125700,58468089,2860,2860,2860,2860,2
20250318,125600,58462369,2860,2860,2865,2860,5
20250318,125500,58448064,2860,2860,2860,2860,11
20250318,125400,58416604,2860,2860,2860,2860,1
20250318,125300,58413744,2860,2860,2860,2860,2
20250318,125200,58408024,2860,2860,2860,2860,4
20250318,125100,58396584,2860,2860,2860,2860,2
20250318,125000,58390864,2860,2860,2860,2860,0
20250318,124900,58390864,2860,2860,2860,2860,0
20250318,124800,58390864,2860,2860,2860,2860,0
20250318,124700,58390864,2860,2860,2860,2860,2
20250318,124600,58385144,2850,2850,2850,2850,0
20250318,124500,58385144,2850,2850,2850,2850,0
20250318,124400,58385144,2850,2850,2850,2850,0
20250318,124300,58385144,2850,2850,2850,2850,0
20250318,124200,58385144,2850,2850,2850,2850,0
20250318,124100,58385144,2850,2850,2850,2850,0
20250318,124000,58385144,2850,2850,2850,2850,0
20250318,123900,58385144,2850,2860,2860,2850,344
20250318,123800,57404294,2860,2860,2860,2860,5
20250318,123700,57389994,2860,2860,2860,2860,13
20250318,123600,57352814,2855,2855,2855,2855,0
20250318,123500,57352814,2855,2855,2855,2855,0
20250318,123400,57352814,2855,2855,2855,2855,3
20250318,123300,57344249,2855,2855,2855,2855,0
20250318,123200,57344249,2855,2855,2855,2855,0
20250318,123100,57344249,2855,2855,2855,2855,300
20250318,123000,56487749,2855,2855,2855,2855,500
20250318,122900,55060249,2855,2855,2855,2855,0
20250318,122800,55060249,2855,2855,2855,2855,0
20250318,122700,55060249,2855,2855,2855,2855,40
20250318,122600,54946049,2865,2865,2865,2865,0
20250318,122500,54946049,2865,2865,2865,2865,0
20250318,122400,54946049,2865,2865,2865,2865,0
20250318,122300,54946049,2865,2865,2865,2865,0
20250318,122200,54946049,2865,2865,2865,2865,0
20250318,122100,54946049,2865,2865,2865,2865,0
20250318,122000,54946049,2865,2865,2865,2865,0
20250318,121900,54946049,2865,2865,2865,2865,6
20250318,121800,54928859,2855,2855,2855,2855,0
20250318,121700,54928859,2855,2855,2855,2855,5
20250318,121600,54914584,2855,2855,2855,2855,0
20250318,121500,54914584,2855,2855,2855,2855,0
20250318,121400,54914584,2855,2855,2855,2855,0
20250318,121300,54914584,2855,2855,2855,2855,19
20250318,121200,54860339,2865,2865,2865,2865,0
20250318,121100,54860339,2865,2865,2865,2865,5
20250318,121000,54846014,2855,2855,2855,2855,210
20250318,120900,54246464,2865,2865,2865,2865,0
20250318,120800,54246464,2865,2865,2865,2865,0
20250318,120700,54246464,2865,2865,2865,2865,0
20250318,120600,54246464,2865,2865,2865,2865,0
20250318,120500,54246464,2865,2865,2865,2865,0
20250318,120400,54246464,2865,2865,2865,2865,0
20250318,120300,54246464,2865,2865,2865,2865,0
20250318,120200,54246464,2865,2865,2865,2865,0
20250318,120100,54246464,2865,2865,2865,2865,0
20250318,120000,54246464,2865,2865,2865,2865,0
20250318,115900,54246464,2865,2865,2865,2865,0
20250318,115800,54246464,2865,2865,2865,2865,0
20250318,115700,54246464,2865,2865,2865,2865,0
20250318,115600,54246464,2865,2865,2865,2865,0
20250318,115500,54246464,2865,2865,2865,2865,0
20250318,115400,54246464,2865,2865,2865,2865,0
20250318,115300,54246464,2865,2865,2865,2865,0
20250318,115200,54246464,2865,2865,2865,2865,1
20250318,115100,54243599,2870,2870,2870,2870,0
20250318,115000,54243599,2870,2870,2870,2870,0
20250318,114900,54243599,2870,2870,2870,2870,0
20250318,114800,54243599,2870,2860,2870,2860,183
20250318,114700,53720204,2870,2870,2870,2870,0
20250318,114600,53720204,2870,2865,2870,2865,20
20250318,114500,53662809,2870,2870,2870,2870,0
20250318,114400,53662809,2870,2870,2870,2870,0
20250318,114300,53662809,2870,2870,2870,2870,0
20250318,114200,53662809,2870,2870,2870,2870,0
20250318,114100,53662809,2870,2870,2870,2870,0
20250318,114000,53662809,2870,2870,2870,2870,0
20250318,113900,53662809,2870,2870,2870,2870,0
20250318,113800,53662809,2870,2870,2870,2870,0
20250318,113700,53662809,2870,2870,2870,2870,0
20250318,113600,53662809,2870,2865,2870,2865,2394
20250318,113500,46803994,2860,2860,2860,2860,0
20250318,113400,46803994,2860,2860,2860,2860,0
20250318,113300,46803994,2860,2860,2860,2860,35
20250318,113200,46703894,2860,2860,2860,2860,0
20250318,113100,46703894,2860,2860,2860,2860,0
20250318,113000,46703894,2860,2860,2860,2860,0
20250318,112900,46703894,2860,2860,2860,2860,0
20250318,112800,46703894,2860,2860,2860,2860,0
20250318,112700,46703894,2860,2860,2860,2860,0
20250318,112600,46703894,2860,2860,2860,2860,1
20250318,112500,46701034,2865,2865,2865,2865,0
20250318,112400,46701034,2865,2865,2865,2865,0
20250318,112300,46701034,2865,2865,2865,2865,0
20250318,112200,46701034,2865,2860,2865,2860,2
20250318,112100,46695309,2850,2850,2850,2850,0
20250318,112000,46695309,2850,2850,2850,2850,0
20250318,111900,46695309,2850,2850,2850,2850,0
20250318,111800,46695309,2850,2850,2850,2850,0
20250318,111700,46695309,2850,2850,2850,2850,0
20250318,111600,46695309,2850,2850,2850,2850,188
20250318,111500,46159509,2860,2860,2860,2860,0
20250318,111400,46159509,2860,2860,2860,2860,0
20250318,111300,46159509,2860,2860,2860,2860,0
20250318,111200,46159509,2860,2860,2860,2860,0
20250318,111100,46159509,2860,2860,2860,2860,0
20250318,111000,46159509,2860,2860,2860,2860,0
20250318,110900,46159509,2860,2860,2860,2860,0
20250318,110800,46159509,2860,2860,2860,2860,294
20250318,110700,45318669,2865,2865,2865,2865,1000
20250318,110600,42453669,2865,2862,2865,2862,9
20250318,110500,42427890,2860,2860,2860,2860,27
20250318,110400,42350670,2860,2860,2860,2860,1
20250318,110300,42347810,2860,2860,2860,2860,0
20250318,110200,42347810,2860,2860,2860,2860,1
20250318,110100,42344950,2860,2860,2860,2860,410
20250318,110000,41172350,2855,2855,2855,2855,0
20250318,105900,41172350,2855,2855,2855,2855,0
20250318,105800,41172350,2855,2855,2855,2855,0
20250318,105700,41172350,2855,2855,2855,2855,0
20250318,105600,41172350,2855,2855,2855,2855,482
20250318,105500,39796240,2855,2855,2855,2855,18
20250318,105400,39744850,2855,2855,2855,2855,0
20250318,105300,39744850,2855,2855,2855,2855,0
20250318,105200,39744850,2855,2855,2855,2855,8
20250318,105100,39722010,2855,2855,2855,2855,0
20250318,105000,39722010,2855,2860,2860,2855,206
20250318,104900,39132880,2860,2860,2860,2860,0
20250318,104800,39132880,2860,2860,2860,2860,0
20250318,104700,39132880,2860,2860,2860,2860,0
20250318,104600,39132880,2860,2860,2860,2860,0
20250318,104500,39132880,2860,2860,2860,2860,0
20250318,104400,39132880,2860,2860,2860,2860,0
20250318,104300,39132880,2860,2860,2860,2860,174
20250318,104200,38635240,2865,2865,2865,2865,0
20250318,104100,38635240,2865,2865,2865,2865,0
20250318,104000,38635240,2865,2865,2865,2865,2
20250318,103900,38629510,2865,2865,2865,2865,30
20250318,103800,38543560,2865,2865,2865,2865,0
20250318,103700,38543560,2865,2865,2865,2865,331
20250318,103600,37595245,2860,2860,2860,2860,10
20250318,103500,37566645,2855,2855,2855,2855,0
20250318,103400,37566645,2855,2855,2855,2855,10
20250318,103300,37538095,2865,2865,2865,2865,0
20250318,103200,37538095,2865,2865,2865,2865,0
20250318,103100,37538095,2865,2865,2865,2865,0
20250318,103000,37538095,2865,2865,2865,2865,0
20250318,102900,37538095,2865,2865,2865,2865,0
20250318,102800,37538095,2865,2865,2865,2865,0
20250318,102700,37538095,2865,2865,2865,2865,0
20250318,102600,37538095,2865,2865,2865,2865,2
20250318,102500,37532365,2865,2865,2865,2865,2
20250318,102400,37526635,2850,2855,2855,2850,4000
20250318,102300,26125785,2865,2865,2865,2865,10
20250318,102200,26097135,2860,2855,2860,2855,1542
20250318,102100,21687055,2855,2855,2855,2855,102
20250318,102000,21395845,2855,2855,2855,2855,0
20250318,101900,21395845,2855,2855,2855,2855,0
20250318,101800,21395845,2855,2855,2855,2855,95
20250318,101700,21124620,2855,2855,2855,2855,110
20250318,101600,20810570,2850,2850,2850,2850,0
20250318,101500,20810570,2850,2850,2850,2850,0
20250318,101400,20810570,2850,2850,2850,2850,122
20250318,101300,20462870,2855,2855,2855,2855,0
20250318,101200,20462870,2855,2855,2855,2855,1
20250318,101100,20460015,2850,2850,2850,2850,20
20250318,101000,20403015,2850,2855,2855,2850,3
20250318,100900,20394460,2855,2855,2855,2855,0
20250318,100800,20394460,2855,2855,2855,2855,0
20250318,100700,20394460,2855,2855,2855,2855,0
20250318,100600,20394460,2855,2855,2855,2855,1
20250318,100500,20391605,2850,2855,2855,2850,178
20250318,100400,19883805,2855,2855,2855,2855,100
20250318,100300,19598305,2855,2855,2855,2855,100
20250318,100200,19312805,2850,2850,2850,2850,0
20250318,100100,19312805,2850,2850,2850,2850,10
20250318,100000,19284305,2850,2850,2850,2850,0
20250318,095900,19284305,2850,2850,2850,2850,4
20250318,095800,19272905,2850,2850,2850,2850,624
20250318,095700,17494505,2850,2850,2850,2850,1007
20250318,095600,14624555,2860,2860,2860,2860,0
20250318,095500,14624555,2860,2860,2860,2860,0
20250318,095400,14624555,2860,2860,2860,2860,10
20250318,095300,14595955,2860,2860,2860,2860,90
20250318,095200,14338555,2860,2860,2860,2860,0
20250318,095100,14338555,2860,2860,2860,2860,4
20250318,095000,14327115,2850,2850,2850,2850,0
20250318,094900,14327115,2850,2850,2850,2850,0
20250318,094800,14327115,2850,2850,2850,2850,0
20250318,094700,14327115,2850,2850,2850,2850,502
20250318,094600,12896415,2860,2860,2860,2860,59
20250318,094500,12727675,2860,2860,2860,2860,0
20250318,094400,12727675,2860,2860,2860,2860,150
20250318,094300,12298675,2850,2850,2850,2850,0
20250318,094200,12298675,2850,2850,2850,2850,0
20250318,094100,12298675,2850,2860,2860,2850,540
20250318,094000,10758850,2860,2860,2860,2860,0
20250318,093900,10758850,2860,2860,2860,2860,1
20250318,093800,10755990,2860,2860,2860,2860,0
20250318,093700,10755990,2860,2860,2860,2860,1
20250318,093600,10753130,2860,2860,2860,2860,53
20250318,093500,10601550,2860,2855,2860,2855,129
20250318,093400,10233245,2860,2860,2860,2860,1003
20250318,093300,7364665,2860,2860,2860,2860,56
20250318,093200,7204505,2860,2860,2860,2860,0
20250318,093100,7204505,2860,2875,2875,2860,22
20250318,093000,7141285,2875,2875,2875,2875,0
20250318,092900,7141285,2875,2875,2875,2875,0
20250318,092800,7141285,2875,2875,2875,2875,0
20250318,092700,7141285,2875,2875,2875,2875,0
20250318,092600,7141285,2875,2875,2875,2875,0
20250318,092500,7141285,2875,2875,2875,2875,0
20250318,092400,7141285,2875,2875,2875,2875,0
20250318,092300,7141285,2875,2875,2875,2875,500
20250318,092200,5703785,2870,2865,2870,2865,520
20250318,092100,4211435,2870,2860,2870,2860,109
20250318,092000,3899685,2870,2870,2870,2870,0
20250318,091900,3899685,2870,2870,2870,2870,7
20250318,091800,3879595,2870,2870,2870,2870,0
20250318,091700,3879595,2870,2870,2870,2870,523
20250318,091600,2378585,2860,2860,2860,2860,2
20250318,091500,2372865,2870,2870,2870,2870,0
20250318,091400,2372865,2870,2865,2870,2865,132
20250318,091300,1994635,2875,2875,2875,2875,104
20250318,091200,1695635,2880,2870,2880,2870,212
20250318,091100,1087185,2880,2875,2880,2875,34
20250318,091000,989425,2880,2875,2880,2875,5
20250318,090900,975030,2880,2875,2880,2875,60
20250318,090800,802525,2875,2875,2875,2875,1
20250318,090700,799650,2870,2870,2870,2870,60
20250318,090600,627450,2875,2870,2875,2870,25
20250318,090500,555695,2870,2870,2870,2870,0
20250318,090400,555695,2870,2870,2870,2870,10
20250318,090300,526995,2870,2870,2870,2870,0
20250318,090200,526995,2870,2870,2870,2870,0
20250318,090100,526995,2870,2870,2870,2870,0
20250318,090000,526995,2870,2845,2870,2845,185
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191100 98125813 2870 2870 2870 2870 1201
3 20250318 191000 98125813 2870 2870 2870 2870 0
4 20250318 190900 98125813 2870 2870 2870 2870 0
5 20250318 190800 98125813 2870 2870 2870 2870 0
6 20250318 190700 98125813 2870 2870 2870 2870 0
7 20250318 190600 98125813 2870 2870 2870 2870 0
8 20250318 190500 98125813 2870 2870 2870 2870 0
9 20250318 190400 98125813 2870 2870 2870 2870 0
10 20250318 190300 98125813 2870 2870 2870 2870 0
11 20250318 190200 98125813 2870 2870 2870 2870 0
12 20250318 190100 98125813 2870 2870 2870 2870 0
13 20250318 190000 98125813 2870 2870 2870 2870 0
14 20250318 185900 98125813 2870 2870 2870 2870 0
15 20250318 185800 98125813 2870 2870 2870 2870 0
16 20250318 185700 98125813 2870 2870 2870 2870 0
17 20250318 185600 98125813 2870 2870 2870 2870 0
18 20250318 185500 98125813 2870 2870 2870 2870 0
19 20250318 185400 98125813 2870 2870 2870 2870 0
20 20250318 185300 98125813 2870 2870 2870 2870 0
21 20250318 185200 98125813 2870 2870 2870 2870 0
22 20250318 185100 98125813 2870 2870 2870 2870 0
23 20250318 185000 98125813 2870 2870 2870 2870 0
24 20250318 184900 98125813 2870 2870 2870 2870 0
25 20250318 184800 98125813 2870 2870 2870 2870 0
26 20250318 184700 98125813 2870 2870 2870 2870 0
27 20250318 184600 98125813 2870 2870 2870 2870 0
28 20250318 184500 98125813 2870 2870 2870 2870 0
29 20250318 184400 98125813 2870 2870 2870 2870 0
30 20250318 184300 98125813 2870 2870 2870 2870 0
31 20250318 184200 98125813 2870 2870 2870 2870 0
32 20250318 184100 98125813 2870 2870 2870 2870 1201
33 20250318 184000 98125813 2870 2870 2870 2870 0
34 20250318 183900 98125813 2870 2870 2870 2870 0
35 20250318 183800 98125813 2870 2870 2870 2870 0
36 20250318 183700 98125813 2870 2870 2870 2870 0
37 20250318 183600 98125813 2870 2870 2870 2870 0
38 20250318 183500 98125813 2870 2870 2870 2870 0
39 20250318 183400 98125813 2870 2870 2870 2870 0
40 20250318 183300 98125813 2870 2870 2870 2870 0
41 20250318 183200 98125813 2870 2870 2870 2870 0
42 20250318 183100 98125813 2870 2870 2870 2870 0
43 20250318 183000 98125813 2870 2870 2870 2870 0
44 20250318 182900 98125813 2870 2870 2870 2870 0
45 20250318 182800 98125813 2870 2870 2870 2870 0
46 20250318 182700 98125813 2870 2870 2870 2870 0
47 20250318 182600 98125813 2870 2870 2870 2870 0
48 20250318 182500 98125813 2870 2870 2870 2870 0
49 20250318 182400 98125813 2870 2870 2870 2870 0
50 20250318 182300 98125813 2870 2870 2870 2870 0
51 20250318 182200 98125813 2870 2870 2870 2870 0
52 20250318 182100 98125813 2870 2870 2870 2870 0
53 20250318 182000 98125813 2870 2870 2870 2870 0
54 20250318 181900 98125813 2870 2870 2870 2870 0
55 20250318 181800 98125813 2870 2870 2870 2870 0
56 20250318 181700 98125813 2870 2870 2870 2870 0
57 20250318 181600 98125813 2870 2870 2870 2870 0
58 20250318 181500 98125813 2870 2870 2870 2870 0
59 20250318 181400 98125813 2870 2870 2870 2870 0
60 20250318 181300 98125813 2870 2870 2870 2870 0
61 20250318 181200 98125813 2870 2870 2870 2870 0
62 20250318 181100 98125813 2870 2870 2870 2870 1201
63 20250318 181000 98125813 2870 2870 2870 2870 0
64 20250318 180900 98125813 2870 2870 2870 2870 0
65 20250318 180800 98125813 2870 2870 2870 2870 0
66 20250318 180700 98125813 2870 2870 2870 2870 0
67 20250318 180600 98125813 2870 2870 2870 2870 0
68 20250318 180500 98125813 2870 2870 2870 2870 0
69 20250318 180400 98125813 2870 2870 2870 2870 0
70 20250318 180300 98125813 2870 2870 2870 2870 0
71 20250318 180200 98125813 2870 2870 2870 2870 0
72 20250318 180100 98125813 2870 2870 2870 2870 0
73 20250318 180000 98125813 2870 2870 2870 2870 0
74 20250318 175900 98125813 2870 2870 2870 2870 0
75 20250318 175800 98125813 2870 2870 2870 2870 0
76 20250318 175700 98125813 2870 2870 2870 2870 0
77 20250318 175600 98125813 2870 2870 2870 2870 0
78 20250318 175500 98125813 2870 2870 2870 2870 0
79 20250318 175400 98125813 2870 2870 2870 2870 0
80 20250318 175300 98125813 2870 2870 2870 2870 0
81 20250318 175200 98125813 2870 2870 2870 2870 0
82 20250318 175100 98125813 2870 2870 2870 2870 0
83 20250318 175000 98125813 2870 2870 2870 2870 0
84 20250318 174900 98125813 2870 2870 2870 2870 0
85 20250318 174800 98125813 2870 2870 2870 2870 0
86 20250318 174700 98125813 2870 2870 2870 2870 0
87 20250318 174600 98125813 2870 2870 2870 2870 0
88 20250318 174500 98125813 2870 2870 2870 2870 0
89 20250318 174400 98125813 2870 2870 2870 2870 0
90 20250318 174300 98125813 2870 2870 2870 2870 0
91 20250318 174200 98125813 2870 2870 2870 2870 0
92 20250318 174100 98125813 2870 2870 2870 2870 1201
93 20250318 174000 98125813 2870 2870 2870 2870 0
94 20250318 173900 98125813 2870 2870 2870 2870 0
95 20250318 173800 98125813 2870 2870 2870 2870 0
96 20250318 173700 98125813 2870 2870 2870 2870 0
97 20250318 173600 98125813 2870 2870 2870 2870 0
98 20250318 173500 98125813 2870 2870 2870 2870 0
99 20250318 173400 98125813 2870 2870 2870 2870 0
100 20250318 173300 98125813 2870 2870 2870 2870 0
101 20250318 173200 98125813 2870 2870 2870 2870 0
102 20250318 173100 98125813 2870 2870 2870 2870 0
103 20250318 173000 98125813 2870 2870 2870 2870 0
104 20250318 172900 98125813 2870 2870 2870 2870 0
105 20250318 172800 98125813 2870 2870 2870 2870 0
106 20250318 172700 98125813 2870 2870 2870 2870 0
107 20250318 172600 98125813 2870 2870 2870 2870 0
108 20250318 172500 98125813 2870 2870 2870 2870 0
109 20250318 172400 98125813 2870 2870 2870 2870 0
110 20250318 172300 98125813 2870 2870 2870 2870 0
111 20250318 172200 98125813 2870 2870 2870 2870 0
112 20250318 172100 98125813 2870 2870 2870 2870 0
113 20250318 172000 98125813 2870 2870 2870 2870 0
114 20250318 171900 98125813 2870 2870 2870 2870 0
115 20250318 171800 98125813 2870 2870 2870 2870 0
116 20250318 171700 98125813 2870 2870 2870 2870 0
117 20250318 171600 98125813 2870 2870 2870 2870 0
118 20250318 171500 98125813 2870 2870 2870 2870 0
119 20250318 171400 98125813 2870 2870 2870 2870 0
120 20250318 171300 98125813 2870 2870 2870 2870 0
121 20250318 171200 98125813 2870 2870 2870 2870 0
122 20250318 171100 98125813 2870 2870 2870 2870 1201
123 20250318 171000 98125813 2870 2870 2870 2870 0
124 20250318 170900 98125813 2870 2870 2870 2870 0
125 20250318 170800 98125813 2870 2870 2870 2870 0
126 20250318 170700 98125813 2870 2870 2870 2870 0
127 20250318 170600 98125813 2870 2870 2870 2870 0
128 20250318 170500 98125813 2870 2870 2870 2870 0
129 20250318 170400 98125813 2870 2870 2870 2870 0
130 20250318 170300 98125813 2870 2870 2870 2870 0
131 20250318 170200 98125813 2870 2870 2870 2870 0
132 20250318 170100 98125813 2870 2870 2870 2870 0
133 20250318 170000 98125813 2870 2870 2870 2870 0
134 20250318 165900 98125813 2870 2870 2870 2870 0
135 20250318 165800 98125813 2870 2870 2870 2870 0
136 20250318 165700 98125813 2870 2870 2870 2870 0
137 20250318 165600 98125813 2870 2870 2870 2870 0
138 20250318 165500 98125813 2870 2870 2870 2870 0
139 20250318 165400 98125813 2870 2870 2870 2870 0
140 20250318 165300 98125813 2870 2870 2870 2870 0
141 20250318 165200 98125813 2870 2870 2870 2870 0
142 20250318 165100 98125813 2870 2870 2870 2870 0
143 20250318 165000 98125813 2870 2870 2870 2870 0
144 20250318 164900 98125813 2870 2870 2870 2870 0
145 20250318 164800 98125813 2870 2870 2870 2870 0
146 20250318 164700 98125813 2870 2870 2870 2870 0
147 20250318 164600 98125813 2870 2870 2870 2870 0
148 20250318 164500 98125813 2870 2870 2870 2870 0
149 20250318 164400 98125813 2870 2870 2870 2870 0
150 20250318 164300 98125813 2870 2870 2870 2870 0
151 20250318 164200 98125813 2870 2870 2870 2870 0
152 20250318 164100 98125813 2870 2870 2870 2870 1201
153 20250318 164000 98125813 2870 2870 2870 2870 0
154 20250318 163900 98125813 2870 2870 2870 2870 0
155 20250318 163800 98125813 2870 2870 2870 2870 0
156 20250318 163700 98125813 2870 2870 2870 2870 0
157 20250318 163600 98125813 2870 2870 2870 2870 0
158 20250318 163500 98125813 2870 2870 2870 2870 0
159 20250318 163400 98125813 2870 2870 2870 2870 0
160 20250318 163300 98125813 2870 2870 2870 2870 0
161 20250318 163200 98125813 2870 2870 2870 2870 0
162 20250318 163100 98125813 2870 2870 2870 2870 0
163 20250318 163000 98125813 2870 2870 2870 2870 0
164 20250318 162900 98125813 2870 2870 2870 2870 0
165 20250318 162800 98125813 2870 2870 2870 2870 0
166 20250318 162700 98125813 2870 2870 2870 2870 0
167 20250318 162600 98125813 2870 2870 2870 2870 0
168 20250318 162500 98125813 2870 2870 2870 2870 0
169 20250318 162400 98125813 2870 2870 2870 2870 0
170 20250318 162300 98125813 2870 2870 2870 2870 0
171 20250318 162200 98125813 2870 2870 2870 2870 0
172 20250318 162100 98125813 2870 2870 2870 2870 0
173 20250318 162000 98125813 2870 2870 2870 2870 0
174 20250318 161900 98125813 2870 2870 2870 2870 0
175 20250318 161800 98125813 2870 2870 2870 2870 0
176 20250318 161700 98125813 2870 2870 2870 2870 0
177 20250318 161600 98125813 2870 2870 2870 2870 0
178 20250318 161500 98125813 2870 2870 2870 2870 0
179 20250318 161400 98125813 2870 2870 2870 2870 0
180 20250318 161300 98125813 2870 2870 2870 2870 0
181 20250318 161200 98125813 2870 2870 2870 2870 0
182 20250318 161100 98125813 2870 2870 2870 2870 1201
183 20250318 161000 98125813 2870 2870 2870 2870 0
184 20250318 160900 98125813 2870 2870 2870 2870 0
185 20250318 160800 98125813 2870 2870 2870 2870 0
186 20250318 160700 98125813 2870 2870 2870 2870 0
187 20250318 160600 98125813 2870 2870 2870 2870 0
188 20250318 160500 98125813 2870 2870 2870 2870 0
189 20250318 160400 98125813 2870 2870 2870 2870 0
190 20250318 160300 98125813 2870 2870 2870 2870 0
191 20250318 160200 98125813 2870 2870 2870 2870 0
192 20250318 160100 98125813 2870 2870 2870 2870 0
193 20250318 160000 98125813 2870 2870 2870 2870 0
194 20250318 155900 98125813 2870 2870 2870 2870 0
195 20250318 155800 98125813 2870 2870 2870 2870 0
196 20250318 155700 98125813 2870 2870 2870 2870 0
197 20250318 155600 98125813 2870 2870 2870 2870 0
198 20250318 155500 98125813 2870 2870 2870 2870 0
199 20250318 155400 98125813 2870 2870 2870 2870 0
200 20250318 155300 98125813 2870 2870 2870 2870 0
201 20250318 155200 98125813 2870 2870 2870 2870 0
202 20250318 155100 98125813 2870 2870 2870 2870 0
203 20250318 155000 98125813 2870 2870 2870 2870 0
204 20250318 154900 98125813 2870 2870 2870 2870 0
205 20250318 154800 98125813 2870 2870 2870 2870 0
206 20250318 154700 98125813 2870 2870 2870 2870 0
207 20250318 154600 98125813 2870 2870 2870 2870 0
208 20250318 154500 98125813 2870 2870 2870 2870 0
209 20250318 154400 98125813 2870 2870 2870 2870 0
210 20250318 154300 98125813 2870 2870 2870 2870 0
211 20250318 154200 98125813 2870 2870 2870 2870 0
212 20250318 154100 98125813 2870 2870 2870 2870 1201
213 20250318 154000 98125813 2870 2870 2870 2870 0
214 20250318 153900 98125813 2870 2870 2870 2870 0
215 20250318 153800 98125813 2870 2870 2870 2870 0
216 20250318 153700 98125813 2870 2870 2870 2870 0
217 20250318 153600 98125813 2870 2870 2870 2870 0
218 20250318 153500 98125813 2870 2870 2870 2870 0
219 20250318 153400 98125813 2870 2870 2870 2870 0
220 20250318 153300 98125813 2870 2870 2870 2870 0
221 20250318 153200 98125813 2870 2870 2870 2870 0
222 20250318 153100 98125813 2870 2870 2870 2870 0
223 20250318 153000 98125813 2870 2870 2870 2870 1201
224 20250318 152900 94678943 2870 2870 2870 2870 0
225 20250318 152800 94678943 2870 2870 2870 2870 0
226 20250318 152700 94678943 2870 2870 2870 2870 0
227 20250318 152600 94678943 2870 2870 2870 2870 0
228 20250318 152500 94678943 2870 2870 2870 2870 0
229 20250318 152400 94678943 2870 2870 2870 2870 0
230 20250318 152300 94678943 2870 2870 2870 2870 0
231 20250318 152200 94678943 2870 2870 2870 2870 0
232 20250318 152100 94678943 2870 2870 2870 2870 0
233 20250318 152000 94678943 2870 2870 2870 2870 0
234 20250318 151900 94678943 2870 2870 2870 2870 0
235 20250318 151800 94678943 2870 2870 2870 2870 0
236 20250318 151700 94678943 2870 2870 2870 2870 0
237 20250318 151600 94678943 2870 2870 2870 2870 0
238 20250318 151500 94678943 2870 2855 2870 2855 3
239 20250318 151400 94670348 2855 2855 2855 2855 100
240 20250318 151300 94384848 2870 2870 2870 2870 0
241 20250318 151200 94384848 2870 2865 2870 2862 2614
242 20250318 151100 86883945 2855 2855 2855 2855 2
243 20250318 151000 86878235 2865 2865 2865 2865 0
244 20250318 150900 86878235 2865 2865 2865 2865 1
245 20250318 150800 86875370 2860 2860 2860 2860 2
246 20250318 150700 86869650 2865 2850 2865 2850 5
247 20250318 150600 86855375 2860 2860 2860 2860 1
248 20250318 150500 86852515 2850 2850 2850 2850 0
249 20250318 150400 86852515 2850 2850 2850 2850 0
250 20250318 150300 86852515 2850 2850 2850 2850 0
251 20250318 150200 86852515 2850 2850 2850 2850 0
252 20250318 150100 86852515 2850 2850 2850 2850 0
253 20250318 150000 86852515 2850 2850 2850 2850 0
254 20250318 145900 86852515 2850 2850 2850 2850 0
255 20250318 145800 86852515 2850 2850 2850 2850 0
256 20250318 145700 86852515 2850 2850 2850 2850 0
257 20250318 145600 86852515 2850 2850 2850 2850 475
258 20250318 145500 85498765 2850 2855 2855 2850 1600
259 20250318 145400 80936655 2850 2850 2850 2850 5
260 20250318 145300 80922405 2855 2855 2855 2855 0
261 20250318 145200 80922405 2855 2855 2855 2855 0
262 20250318 145100 80922405 2855 2855 2855 2855 0
263 20250318 145000 80922405 2855 2860 2860 2855 2888
264 20250318 144900 72675165 2860 2860 2860 2860 0
265 20250318 144800 72675165 2860 2860 2860 2860 0
266 20250318 144700 72675165 2860 2860 2860 2860 0
267 20250318 144600 72675165 2860 2860 2860 2860 0
268 20250318 144500 72675165 2860 2860 2860 2860 0
269 20250318 144400 72675165 2860 2860 2860 2860 0
270 20250318 144300 72675165 2860 2860 2860 2860 0
271 20250318 144200 72675165 2860 2855 2860 2850 1911
272 20250318 144100 67214240 2860 2860 2860 2860 0
273 20250318 144000 67214240 2860 2860 2860 2860 0
274 20250318 143900 67214240 2860 2860 2860 2860 17
275 20250318 143800 67165620 2855 2855 2855 2855 0
276 20250318 143700 67165620 2855 2855 2855 2855 0
277 20250318 143600 67165620 2855 2855 2855 2855 537
278 20250318 143500 65632485 2855 2855 2855 2855 0
279 20250318 143400 65632485 2855 2855 2855 2855 0
280 20250318 143300 65632485 2855 2855 2855 2855 104
281 20250318 143200 65335565 2860 2860 2860 2860 0
282 20250318 143100 65335565 2860 2860 2860 2860 0
283 20250318 143000 65335565 2860 2860 2860 2860 0
284 20250318 142900 65335565 2860 2860 2860 2860 0
285 20250318 142800 65335565 2860 2860 2860 2860 100
286 20250318 142700 65049565 2855 2855 2855 2855 0
287 20250318 142600 65049565 2855 2855 2855 2855 0
288 20250318 142500 65049565 2855 2855 2855 2855 343
289 20250318 142400 64070300 2855 2855 2855 2855 0
290 20250318 142300 64070300 2855 2855 2855 2855 0
291 20250318 142200 64070300 2855 2855 2855 2855 0
292 20250318 142100 64070300 2855 2855 2855 2855 0
293 20250318 142000 64070300 2855 2855 2855 2855 1
294 20250318 141900 64067445 2855 2855 2855 2855 6
295 20250318 141800 64050315 2860 2860 2860 2860 0
296 20250318 141700 64050315 2860 2860 2860 2860 1
297 20250318 141600 64047455 2855 2855 2855 2855 0
298 20250318 141500 64047455 2855 2855 2855 2855 0
299 20250318 141400 64047455 2855 2855 2855 2855 0
300 20250318 141300 64047455 2855 2855 2855 2855 0
301 20250318 141200 64047455 2855 2855 2855 2855 0
302 20250318 141100 64047455 2855 2855 2855 2855 0
303 20250318 141000 64047455 2855 2857 2857 2855 300
304 20250318 140900 63190953 2860 2860 2860 2860 0
305 20250318 140800 63190953 2860 2860 2860 2860 0
306 20250318 140700 63190953 2860 2860 2860 2860 0
307 20250318 140600 63190953 2860 2860 2860 2860 0
308 20250318 140500 63190953 2860 2860 2860 2857 118
309 20250318 140400 62853476 2862 2862 2862 2862 0
310 20250318 140300 62853476 2862 2862 2862 2862 0
311 20250318 140200 62853476 2862 2862 2862 2862 0
312 20250318 140100 62853476 2862 2862 2862 2862 0
313 20250318 140000 62853476 2862 2862 2862 2862 0
314 20250318 135900 62853476 2862 2862 2862 2862 1
315 20250318 135800 62850614 2860 2860 2860 2860 20
316 20250318 135700 62793414 2860 2860 2860 2860 0
317 20250318 135600 62793414 2860 2860 2860 2860 0
318 20250318 135500 62793414 2860 2860 2860 2860 0
319 20250318 135400 62793414 2860 2860 2860 2860 0
320 20250318 135300 62793414 2860 2860 2860 2860 3
321 20250318 135200 62784834 2860 2860 2860 2860 0
322 20250318 135100 62784834 2860 2860 2860 2860 0
323 20250318 135000 62784834 2860 2860 2860 2860 0
324 20250318 134900 62784834 2860 2860 2860 2860 0
325 20250318 134800 62784834 2860 2860 2860 2860 34
326 20250318 134700 62687594 2860 2860 2860 2860 0
327 20250318 134600 62687594 2860 2860 2860 2860 0
328 20250318 134500 62687594 2860 2860 2860 2860 0
329 20250318 134400 62687594 2860 2860 2860 2860 338
330 20250318 134300 61720914 2862 2862 2862 2862 1
331 20250318 134200 61718052 2860 2860 2860 2860 0
332 20250318 134100 61718052 2860 2860 2860 2860 0
333 20250318 134000 61718052 2860 2860 2860 2860 0
334 20250318 133900 61718052 2860 2860 2860 2860 10
335 20250318 133800 61689452 2865 2865 2865 2865 0
336 20250318 133700 61689452 2865 2865 2865 2865 0
337 20250318 133600 61689452 2865 2862 2865 2862 8
338 20250318 133500 61666538 2862 2862 2862 2862 1
339 20250318 133400 61663676 2862 2862 2862 2862 1
340 20250318 133300 61660814 2860 2860 2860 2860 0
341 20250318 133200 61660814 2860 2860 2860 2860 0
342 20250318 133100 61660814 2860 2860 2860 2860 478
343 20250318 133000 60293734 2860 2860 2860 2860 0
344 20250318 132900 60293734 2860 2860 2860 2860 0
345 20250318 132800 60293734 2860 2860 2860 2860 200
346 20250318 132700 59721734 2860 2860 2860 2860 0
347 20250318 132600 59721734 2860 2860 2860 2860 0
348 20250318 132500 59721734 2860 2860 2860 2860 0
349 20250318 132400 59721734 2860 2860 2860 2860 0
350 20250318 132300 59721734 2860 2860 2860 2860 0
351 20250318 132200 59721734 2860 2860 2860 2860 1
352 20250318 132100 59718874 2860 2860 2860 2860 0
353 20250318 132000 59718874 2860 2860 2860 2860 0
354 20250318 131900 59718874 2860 2860 2860 2860 0
355 20250318 131800 59718874 2860 2860 2860 2860 0
356 20250318 131700 59718874 2860 2860 2860 2860 0
357 20250318 131600 59718874 2860 2860 2860 2860 0
358 20250318 131500 59718874 2860 2860 2860 2860 0
359 20250318 131400 59718874 2860 2860 2860 2860 0
360 20250318 131300 59718874 2860 2860 2860 2860 0
361 20250318 131200 59718874 2860 2860 2860 2860 0
362 20250318 131100 59718874 2860 2860 2860 2860 30
363 20250318 131000 59633074 2860 2860 2860 2860 0
364 20250318 130900 59633074 2860 2855 2860 2855 381
365 20250318 130800 58545314 2860 2860 2860 2860 1
366 20250318 130700 58542454 2860 2860 2860 2860 5
367 20250318 130600 58528154 2860 2860 2860 2860 1
368 20250318 130500 58525294 2860 2860 2860 2860 4
369 20250318 130400 58513854 2860 2860 2860 2860 0
370 20250318 130300 58513854 2860 2860 2860 2860 0
371 20250318 130200 58513854 2860 2860 2860 2860 0
372 20250318 130100 58513854 2860 2860 2860 2860 1
373 20250318 130000 58510994 2865 2865 2865 2865 0
374 20250318 125900 58510994 2865 2860 2865 2860 12
375 20250318 125800 58476669 2860 2860 2860 2860 3
376 20250318 125700 58468089 2860 2860 2860 2860 2
377 20250318 125600 58462369 2860 2860 2865 2860 5
378 20250318 125500 58448064 2860 2860 2860 2860 11
379 20250318 125400 58416604 2860 2860 2860 2860 1
380 20250318 125300 58413744 2860 2860 2860 2860 2
381 20250318 125200 58408024 2860 2860 2860 2860 4
382 20250318 125100 58396584 2860 2860 2860 2860 2
383 20250318 125000 58390864 2860 2860 2860 2860 0
384 20250318 124900 58390864 2860 2860 2860 2860 0
385 20250318 124800 58390864 2860 2860 2860 2860 0
386 20250318 124700 58390864 2860 2860 2860 2860 2
387 20250318 124600 58385144 2850 2850 2850 2850 0
388 20250318 124500 58385144 2850 2850 2850 2850 0
389 20250318 124400 58385144 2850 2850 2850 2850 0
390 20250318 124300 58385144 2850 2850 2850 2850 0
391 20250318 124200 58385144 2850 2850 2850 2850 0
392 20250318 124100 58385144 2850 2850 2850 2850 0
393 20250318 124000 58385144 2850 2850 2850 2850 0
394 20250318 123900 58385144 2850 2860 2860 2850 344
395 20250318 123800 57404294 2860 2860 2860 2860 5
396 20250318 123700 57389994 2860 2860 2860 2860 13
397 20250318 123600 57352814 2855 2855 2855 2855 0
398 20250318 123500 57352814 2855 2855 2855 2855 0
399 20250318 123400 57352814 2855 2855 2855 2855 3
400 20250318 123300 57344249 2855 2855 2855 2855 0
401 20250318 123200 57344249 2855 2855 2855 2855 0
402 20250318 123100 57344249 2855 2855 2855 2855 300
403 20250318 123000 56487749 2855 2855 2855 2855 500
404 20250318 122900 55060249 2855 2855 2855 2855 0
405 20250318 122800 55060249 2855 2855 2855 2855 0
406 20250318 122700 55060249 2855 2855 2855 2855 40
407 20250318 122600 54946049 2865 2865 2865 2865 0
408 20250318 122500 54946049 2865 2865 2865 2865 0
409 20250318 122400 54946049 2865 2865 2865 2865 0
410 20250318 122300 54946049 2865 2865 2865 2865 0
411 20250318 122200 54946049 2865 2865 2865 2865 0
412 20250318 122100 54946049 2865 2865 2865 2865 0
413 20250318 122000 54946049 2865 2865 2865 2865 0
414 20250318 121900 54946049 2865 2865 2865 2865 6
415 20250318 121800 54928859 2855 2855 2855 2855 0
416 20250318 121700 54928859 2855 2855 2855 2855 5
417 20250318 121600 54914584 2855 2855 2855 2855 0
418 20250318 121500 54914584 2855 2855 2855 2855 0
419 20250318 121400 54914584 2855 2855 2855 2855 0
420 20250318 121300 54914584 2855 2855 2855 2855 19
421 20250318 121200 54860339 2865 2865 2865 2865 0
422 20250318 121100 54860339 2865 2865 2865 2865 5
423 20250318 121000 54846014 2855 2855 2855 2855 210
424 20250318 120900 54246464 2865 2865 2865 2865 0
425 20250318 120800 54246464 2865 2865 2865 2865 0
426 20250318 120700 54246464 2865 2865 2865 2865 0
427 20250318 120600 54246464 2865 2865 2865 2865 0
428 20250318 120500 54246464 2865 2865 2865 2865 0
429 20250318 120400 54246464 2865 2865 2865 2865 0
430 20250318 120300 54246464 2865 2865 2865 2865 0
431 20250318 120200 54246464 2865 2865 2865 2865 0
432 20250318 120100 54246464 2865 2865 2865 2865 0
433 20250318 120000 54246464 2865 2865 2865 2865 0
434 20250318 115900 54246464 2865 2865 2865 2865 0
435 20250318 115800 54246464 2865 2865 2865 2865 0
436 20250318 115700 54246464 2865 2865 2865 2865 0
437 20250318 115600 54246464 2865 2865 2865 2865 0
438 20250318 115500 54246464 2865 2865 2865 2865 0
439 20250318 115400 54246464 2865 2865 2865 2865 0
440 20250318 115300 54246464 2865 2865 2865 2865 0
441 20250318 115200 54246464 2865 2865 2865 2865 1
442 20250318 115100 54243599 2870 2870 2870 2870 0
443 20250318 115000 54243599 2870 2870 2870 2870 0
444 20250318 114900 54243599 2870 2870 2870 2870 0
445 20250318 114800 54243599 2870 2860 2870 2860 183
446 20250318 114700 53720204 2870 2870 2870 2870 0
447 20250318 114600 53720204 2870 2865 2870 2865 20
448 20250318 114500 53662809 2870 2870 2870 2870 0
449 20250318 114400 53662809 2870 2870 2870 2870 0
450 20250318 114300 53662809 2870 2870 2870 2870 0
451 20250318 114200 53662809 2870 2870 2870 2870 0
452 20250318 114100 53662809 2870 2870 2870 2870 0
453 20250318 114000 53662809 2870 2870 2870 2870 0
454 20250318 113900 53662809 2870 2870 2870 2870 0
455 20250318 113800 53662809 2870 2870 2870 2870 0
456 20250318 113700 53662809 2870 2870 2870 2870 0
457 20250318 113600 53662809 2870 2865 2870 2865 2394
458 20250318 113500 46803994 2860 2860 2860 2860 0
459 20250318 113400 46803994 2860 2860 2860 2860 0
460 20250318 113300 46803994 2860 2860 2860 2860 35
461 20250318 113200 46703894 2860 2860 2860 2860 0
462 20250318 113100 46703894 2860 2860 2860 2860 0
463 20250318 113000 46703894 2860 2860 2860 2860 0
464 20250318 112900 46703894 2860 2860 2860 2860 0
465 20250318 112800 46703894 2860 2860 2860 2860 0
466 20250318 112700 46703894 2860 2860 2860 2860 0
467 20250318 112600 46703894 2860 2860 2860 2860 1
468 20250318 112500 46701034 2865 2865 2865 2865 0
469 20250318 112400 46701034 2865 2865 2865 2865 0
470 20250318 112300 46701034 2865 2865 2865 2865 0
471 20250318 112200 46701034 2865 2860 2865 2860 2
472 20250318 112100 46695309 2850 2850 2850 2850 0
473 20250318 112000 46695309 2850 2850 2850 2850 0
474 20250318 111900 46695309 2850 2850 2850 2850 0
475 20250318 111800 46695309 2850 2850 2850 2850 0
476 20250318 111700 46695309 2850 2850 2850 2850 0
477 20250318 111600 46695309 2850 2850 2850 2850 188
478 20250318 111500 46159509 2860 2860 2860 2860 0
479 20250318 111400 46159509 2860 2860 2860 2860 0
480 20250318 111300 46159509 2860 2860 2860 2860 0
481 20250318 111200 46159509 2860 2860 2860 2860 0
482 20250318 111100 46159509 2860 2860 2860 2860 0
483 20250318 111000 46159509 2860 2860 2860 2860 0
484 20250318 110900 46159509 2860 2860 2860 2860 0
485 20250318 110800 46159509 2860 2860 2860 2860 294
486 20250318 110700 45318669 2865 2865 2865 2865 1000
487 20250318 110600 42453669 2865 2862 2865 2862 9
488 20250318 110500 42427890 2860 2860 2860 2860 27
489 20250318 110400 42350670 2860 2860 2860 2860 1
490 20250318 110300 42347810 2860 2860 2860 2860 0
491 20250318 110200 42347810 2860 2860 2860 2860 1
492 20250318 110100 42344950 2860 2860 2860 2860 410
493 20250318 110000 41172350 2855 2855 2855 2855 0
494 20250318 105900 41172350 2855 2855 2855 2855 0
495 20250318 105800 41172350 2855 2855 2855 2855 0
496 20250318 105700 41172350 2855 2855 2855 2855 0
497 20250318 105600 41172350 2855 2855 2855 2855 482
498 20250318 105500 39796240 2855 2855 2855 2855 18
499 20250318 105400 39744850 2855 2855 2855 2855 0
500 20250318 105300 39744850 2855 2855 2855 2855 0
501 20250318 105200 39744850 2855 2855 2855 2855 8
502 20250318 105100 39722010 2855 2855 2855 2855 0
503 20250318 105000 39722010 2855 2860 2860 2855 206
504 20250318 104900 39132880 2860 2860 2860 2860 0
505 20250318 104800 39132880 2860 2860 2860 2860 0
506 20250318 104700 39132880 2860 2860 2860 2860 0
507 20250318 104600 39132880 2860 2860 2860 2860 0
508 20250318 104500 39132880 2860 2860 2860 2860 0
509 20250318 104400 39132880 2860 2860 2860 2860 0
510 20250318 104300 39132880 2860 2860 2860 2860 174
511 20250318 104200 38635240 2865 2865 2865 2865 0
512 20250318 104100 38635240 2865 2865 2865 2865 0
513 20250318 104000 38635240 2865 2865 2865 2865 2
514 20250318 103900 38629510 2865 2865 2865 2865 30
515 20250318 103800 38543560 2865 2865 2865 2865 0
516 20250318 103700 38543560 2865 2865 2865 2865 331
517 20250318 103600 37595245 2860 2860 2860 2860 10
518 20250318 103500 37566645 2855 2855 2855 2855 0
519 20250318 103400 37566645 2855 2855 2855 2855 10
520 20250318 103300 37538095 2865 2865 2865 2865 0
521 20250318 103200 37538095 2865 2865 2865 2865 0
522 20250318 103100 37538095 2865 2865 2865 2865 0
523 20250318 103000 37538095 2865 2865 2865 2865 0
524 20250318 102900 37538095 2865 2865 2865 2865 0
525 20250318 102800 37538095 2865 2865 2865 2865 0
526 20250318 102700 37538095 2865 2865 2865 2865 0
527 20250318 102600 37538095 2865 2865 2865 2865 2
528 20250318 102500 37532365 2865 2865 2865 2865 2
529 20250318 102400 37526635 2850 2855 2855 2850 4000
530 20250318 102300 26125785 2865 2865 2865 2865 10
531 20250318 102200 26097135 2860 2855 2860 2855 1542
532 20250318 102100 21687055 2855 2855 2855 2855 102
533 20250318 102000 21395845 2855 2855 2855 2855 0
534 20250318 101900 21395845 2855 2855 2855 2855 0
535 20250318 101800 21395845 2855 2855 2855 2855 95
536 20250318 101700 21124620 2855 2855 2855 2855 110
537 20250318 101600 20810570 2850 2850 2850 2850 0
538 20250318 101500 20810570 2850 2850 2850 2850 0
539 20250318 101400 20810570 2850 2850 2850 2850 122
540 20250318 101300 20462870 2855 2855 2855 2855 0
541 20250318 101200 20462870 2855 2855 2855 2855 1
542 20250318 101100 20460015 2850 2850 2850 2850 20
543 20250318 101000 20403015 2850 2855 2855 2850 3
544 20250318 100900 20394460 2855 2855 2855 2855 0
545 20250318 100800 20394460 2855 2855 2855 2855 0
546 20250318 100700 20394460 2855 2855 2855 2855 0
547 20250318 100600 20394460 2855 2855 2855 2855 1
548 20250318 100500 20391605 2850 2855 2855 2850 178
549 20250318 100400 19883805 2855 2855 2855 2855 100
550 20250318 100300 19598305 2855 2855 2855 2855 100
551 20250318 100200 19312805 2850 2850 2850 2850 0
552 20250318 100100 19312805 2850 2850 2850 2850 10
553 20250318 100000 19284305 2850 2850 2850 2850 0
554 20250318 095900 19284305 2850 2850 2850 2850 4
555 20250318 095800 19272905 2850 2850 2850 2850 624
556 20250318 095700 17494505 2850 2850 2850 2850 1007
557 20250318 095600 14624555 2860 2860 2860 2860 0
558 20250318 095500 14624555 2860 2860 2860 2860 0
559 20250318 095400 14624555 2860 2860 2860 2860 10
560 20250318 095300 14595955 2860 2860 2860 2860 90
561 20250318 095200 14338555 2860 2860 2860 2860 0
562 20250318 095100 14338555 2860 2860 2860 2860 4
563 20250318 095000 14327115 2850 2850 2850 2850 0
564 20250318 094900 14327115 2850 2850 2850 2850 0
565 20250318 094800 14327115 2850 2850 2850 2850 0
566 20250318 094700 14327115 2850 2850 2850 2850 502
567 20250318 094600 12896415 2860 2860 2860 2860 59
568 20250318 094500 12727675 2860 2860 2860 2860 0
569 20250318 094400 12727675 2860 2860 2860 2860 150
570 20250318 094300 12298675 2850 2850 2850 2850 0
571 20250318 094200 12298675 2850 2850 2850 2850 0
572 20250318 094100 12298675 2850 2860 2860 2850 540
573 20250318 094000 10758850 2860 2860 2860 2860 0
574 20250318 093900 10758850 2860 2860 2860 2860 1
575 20250318 093800 10755990 2860 2860 2860 2860 0
576 20250318 093700 10755990 2860 2860 2860 2860 1
577 20250318 093600 10753130 2860 2860 2860 2860 53
578 20250318 093500 10601550 2860 2855 2860 2855 129
579 20250318 093400 10233245 2860 2860 2860 2860 1003
580 20250318 093300 7364665 2860 2860 2860 2860 56
581 20250318 093200 7204505 2860 2860 2860 2860 0
582 20250318 093100 7204505 2860 2875 2875 2860 22
583 20250318 093000 7141285 2875 2875 2875 2875 0
584 20250318 092900 7141285 2875 2875 2875 2875 0
585 20250318 092800 7141285 2875 2875 2875 2875 0
586 20250318 092700 7141285 2875 2875 2875 2875 0
587 20250318 092600 7141285 2875 2875 2875 2875 0
588 20250318 092500 7141285 2875 2875 2875 2875 0
589 20250318 092400 7141285 2875 2875 2875 2875 0
590 20250318 092300 7141285 2875 2875 2875 2875 500
591 20250318 092200 5703785 2870 2865 2870 2865 520
592 20250318 092100 4211435 2870 2860 2870 2860 109
593 20250318 092000 3899685 2870 2870 2870 2870 0
594 20250318 091900 3899685 2870 2870 2870 2870 7
595 20250318 091800 3879595 2870 2870 2870 2870 0
596 20250318 091700 3879595 2870 2870 2870 2870 523
597 20250318 091600 2378585 2860 2860 2860 2860 2
598 20250318 091500 2372865 2870 2870 2870 2870 0
599 20250318 091400 2372865 2870 2865 2870 2865 132
600 20250318 091300 1994635 2875 2875 2875 2875 104
601 20250318 091200 1695635 2880 2870 2880 2870 212
602 20250318 091100 1087185 2880 2875 2880 2875 34
603 20250318 091000 989425 2880 2875 2880 2875 5
604 20250318 090900 975030 2880 2875 2880 2875 60
605 20250318 090800 802525 2875 2875 2875 2875 1
606 20250318 090700 799650 2870 2870 2870 2870 60
607 20250318 090600 627450 2875 2870 2875 2870 25
608 20250318 090500 555695 2870 2870 2870 2870 0
609 20250318 090400 555695 2870 2870 2870 2870 10
610 20250318 090300 526995 2870 2870 2870 2870 0
611 20250318 090200 526995 2870 2870 2870 2870 0
612 20250318 090100 526995 2870 2870 2870 2870 0
613 20250318 090000 526995 2870 2845 2870 2845 185

1
024900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,32564980,0,91833243600,0.00
20250313,0,32564980,0,89553695000,0.00
20250312,0,32564980,0,89553695000,0.00
20250311,0,32564980,0,88088270900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 32564980 0 91833243600 0.00
3 20250313 0 32564980 0 89553695000 0.00
4 20250312 0 32564980 0 89553695000 0.00
5 20250311 0 32564980 0 88088270900 0.00