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

614
025880/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191200,2250460991,2915,2915,2915,2915,12315
20250318,191100,2250460991,2915,2915,2915,2915,0
20250318,191000,2250460991,2915,2915,2915,2915,0
20250318,190900,2250460991,2915,2915,2915,2915,0
20250318,190800,2250460991,2915,2915,2915,2915,0
20250318,190700,2250460991,2915,2915,2915,2915,0
20250318,190600,2250460991,2915,2915,2915,2915,0
20250318,190500,2250460991,2915,2915,2915,2915,0
20250318,190400,2250460991,2915,2915,2915,2915,0
20250318,190300,2250460991,2915,2915,2915,2915,0
20250318,190200,2250460991,2915,2915,2915,2915,0
20250318,190100,2250460991,2915,2915,2915,2915,0
20250318,190000,2250460991,2915,2915,2915,2915,0
20250318,185900,2250460991,2915,2915,2915,2915,0
20250318,185800,2250460991,2915,2915,2915,2915,0
20250318,185700,2250460991,2915,2915,2915,2915,0
20250318,185600,2250460991,2915,2915,2915,2915,0
20250318,185500,2250460991,2915,2915,2915,2915,0
20250318,185400,2250460991,2915,2915,2915,2915,0
20250318,185300,2250460991,2915,2915,2915,2915,0
20250318,185200,2250460991,2915,2915,2915,2915,0
20250318,185100,2250460991,2915,2915,2915,2915,0
20250318,185000,2250460991,2915,2915,2915,2915,0
20250318,184900,2250460991,2915,2915,2915,2915,0
20250318,184800,2250460991,2915,2915,2915,2915,0
20250318,184700,2250460991,2915,2915,2915,2915,0
20250318,184600,2250460991,2915,2915,2915,2915,0
20250318,184500,2250460991,2915,2915,2915,2915,0
20250318,184400,2250460991,2915,2915,2915,2915,0
20250318,184300,2250460991,2915,2915,2915,2915,0
20250318,184200,2250460991,2915,2915,2915,2915,12315
20250318,184100,2250460991,2915,2915,2915,2915,0
20250318,184000,2250460991,2915,2915,2915,2915,0
20250318,183900,2250460991,2915,2915,2915,2915,0
20250318,183800,2250460991,2915,2915,2915,2915,0
20250318,183700,2250460991,2915,2915,2915,2915,0
20250318,183600,2250460991,2915,2915,2915,2915,0
20250318,183500,2250460991,2915,2915,2915,2915,0
20250318,183400,2250460991,2915,2915,2915,2915,0
20250318,183300,2250460991,2915,2915,2915,2915,0
20250318,183200,2250460991,2915,2915,2915,2915,0
20250318,183100,2250460991,2915,2915,2915,2915,0
20250318,183000,2250460991,2915,2915,2915,2915,0
20250318,182900,2250460991,2915,2915,2915,2915,0
20250318,182800,2250460991,2915,2915,2915,2915,0
20250318,182700,2250460991,2915,2915,2915,2915,0
20250318,182600,2250460991,2915,2915,2915,2915,0
20250318,182500,2250460991,2915,2915,2915,2915,0
20250318,182400,2250460991,2915,2915,2915,2915,0
20250318,182300,2250460991,2915,2915,2915,2915,0
20250318,182200,2250460991,2915,2915,2915,2915,0
20250318,182100,2250460991,2915,2915,2915,2915,0
20250318,182000,2250460991,2915,2915,2915,2915,0
20250318,181900,2250460991,2915,2915,2915,2915,0
20250318,181800,2250460991,2915,2915,2915,2915,0
20250318,181700,2250460991,2915,2915,2915,2915,0
20250318,181600,2250460991,2915,2915,2915,2915,0
20250318,181500,2250460991,2915,2915,2915,2915,0
20250318,181400,2250460991,2915,2915,2915,2915,0
20250318,181300,2250460991,2915,2915,2915,2915,0
20250318,181200,2250460991,2915,2915,2915,2915,12315
20250318,181100,2250460991,2915,2915,2915,2915,0
20250318,181000,2250460991,2915,2915,2915,2915,0
20250318,180900,2250460991,2915,2915,2915,2915,0
20250318,180800,2250460991,2915,2915,2915,2915,0
20250318,180700,2250460991,2915,2915,2915,2915,0
20250318,180600,2250460991,2915,2915,2915,2915,0
20250318,180500,2250460991,2915,2915,2915,2915,0
20250318,180400,2250460991,2915,2915,2915,2915,0
20250318,180300,2250460991,2915,2915,2915,2915,0
20250318,180200,2250460991,2915,2915,2915,2915,0
20250318,180100,2250460991,2915,2915,2915,2915,0
20250318,180000,2250460991,2915,2915,2915,2915,0
20250318,175900,2250460991,2915,2915,2915,2915,0
20250318,175800,2250460991,2915,2915,2915,2915,0
20250318,175700,2250460991,2915,2915,2915,2915,0
20250318,175600,2250460991,2915,2915,2915,2915,0
20250318,175500,2250460991,2915,2915,2915,2915,0
20250318,175400,2250460991,2915,2915,2915,2915,0
20250318,175300,2250460991,2915,2915,2915,2915,0
20250318,175200,2250460991,2915,2915,2915,2915,0
20250318,175100,2250460991,2915,2915,2915,2915,0
20250318,175000,2250460991,2915,2915,2915,2915,0
20250318,174900,2250460991,2915,2915,2915,2915,0
20250318,174800,2250460991,2915,2915,2915,2915,0
20250318,174700,2250460991,2915,2915,2915,2915,0
20250318,174600,2250460991,2915,2915,2915,2915,0
20250318,174500,2250460991,2915,2915,2915,2915,0
20250318,174400,2250460991,2915,2915,2915,2915,0
20250318,174300,2250460991,2915,2915,2915,2915,0
20250318,174200,2250460991,2915,2915,2915,2915,12315
20250318,174100,2250460991,2915,2915,2915,2915,0
20250318,174000,2250460991,2915,2915,2915,2915,0
20250318,173900,2250460991,2915,2915,2915,2915,0
20250318,173800,2250460991,2915,2915,2915,2915,0
20250318,173700,2250460991,2915,2915,2915,2915,0
20250318,173600,2250460991,2915,2915,2915,2915,0
20250318,173500,2250460991,2915,2915,2915,2915,0
20250318,173400,2250460991,2915,2915,2915,2915,0
20250318,173300,2250460991,2915,2915,2915,2915,0
20250318,173200,2250460991,2915,2915,2915,2915,0
20250318,173100,2250460991,2915,2915,2915,2915,0
20250318,173000,2250460991,2915,2915,2915,2915,0
20250318,172900,2250460991,2915,2915,2915,2915,0
20250318,172800,2250460991,2915,2915,2915,2915,0
20250318,172700,2250460991,2915,2915,2915,2915,0
20250318,172600,2250460991,2915,2915,2915,2915,0
20250318,172500,2250460991,2915,2915,2915,2915,0
20250318,172400,2250460991,2915,2915,2915,2915,0
20250318,172300,2250460991,2915,2915,2915,2915,0
20250318,172200,2250460991,2915,2915,2915,2915,0
20250318,172100,2250460991,2915,2915,2915,2915,0
20250318,172000,2250460991,2915,2915,2915,2915,0
20250318,171900,2250460991,2915,2915,2915,2915,0
20250318,171800,2250460991,2915,2915,2915,2915,0
20250318,171700,2250460991,2915,2915,2915,2915,0
20250318,171600,2250460991,2915,2915,2915,2915,0
20250318,171500,2250460991,2915,2915,2915,2915,0
20250318,171400,2250460991,2915,2915,2915,2915,0
20250318,171300,2250460991,2915,2915,2915,2915,0
20250318,171200,2250460991,2915,2915,2915,2915,12315
20250318,171100,2250460991,2915,2915,2915,2915,0
20250318,171000,2250460991,2915,2915,2915,2915,0
20250318,170900,2250460991,2915,2915,2915,2915,0
20250318,170800,2250460991,2915,2915,2915,2915,0
20250318,170700,2250460991,2915,2915,2915,2915,0
20250318,170600,2250460991,2915,2915,2915,2915,0
20250318,170500,2250460991,2915,2915,2915,2915,0
20250318,170400,2250460991,2915,2915,2915,2915,0
20250318,170300,2250460991,2915,2915,2915,2915,0
20250318,170200,2250460991,2915,2915,2915,2915,0
20250318,170100,2250460991,2915,2915,2915,2915,0
20250318,170000,2250460991,2915,2915,2915,2915,0
20250318,165900,2250460991,2915,2915,2915,2915,0
20250318,165800,2250460991,2915,2915,2915,2915,0
20250318,165700,2250460991,2915,2915,2915,2915,0
20250318,165600,2250460991,2915,2915,2915,2915,0
20250318,165500,2250460991,2915,2915,2915,2915,0
20250318,165400,2250460991,2915,2915,2915,2915,0
20250318,165300,2250460991,2915,2915,2915,2915,0
20250318,165200,2250460991,2915,2915,2915,2915,0
20250318,165100,2250460991,2915,2915,2915,2915,0
20250318,165000,2250460991,2915,2915,2915,2915,0
20250318,164900,2250460991,2915,2915,2915,2915,0
20250318,164800,2250460991,2915,2915,2915,2915,0
20250318,164700,2250460991,2915,2915,2915,2915,0
20250318,164600,2250460991,2915,2915,2915,2915,0
20250318,164500,2250460991,2915,2915,2915,2915,0
20250318,164400,2250460991,2915,2915,2915,2915,0
20250318,164300,2250460991,2915,2915,2915,2915,0
20250318,164200,2250460991,2915,2915,2915,2915,12315
20250318,164100,2250460991,2915,2915,2915,2915,0
20250318,164000,2250460991,2915,2915,2915,2915,0
20250318,163900,2250460991,2915,2915,2915,2915,0
20250318,163800,2250460991,2915,2915,2915,2915,0
20250318,163700,2250460991,2915,2915,2915,2915,0
20250318,163600,2250460991,2915,2915,2915,2915,0
20250318,163500,2250460991,2915,2915,2915,2915,0
20250318,163400,2250460991,2915,2915,2915,2915,0
20250318,163300,2250460991,2915,2915,2915,2915,0
20250318,163200,2250460991,2915,2915,2915,2915,0
20250318,163100,2250460991,2915,2915,2915,2915,0
20250318,163000,2250460991,2915,2915,2915,2915,0
20250318,162900,2250460991,2915,2915,2915,2915,0
20250318,162800,2250460991,2915,2915,2915,2915,0
20250318,162700,2250460991,2915,2915,2915,2915,0
20250318,162600,2250460991,2915,2915,2915,2915,0
20250318,162500,2250460991,2915,2915,2915,2915,0
20250318,162400,2250460991,2915,2915,2915,2915,0
20250318,162300,2250460991,2915,2915,2915,2915,0
20250318,162200,2250460991,2915,2915,2915,2915,0
20250318,162100,2250460991,2915,2915,2915,2915,0
20250318,162000,2250460991,2915,2915,2915,2915,0
20250318,161900,2250460991,2915,2915,2915,2915,0
20250318,161800,2250460991,2915,2915,2915,2915,0
20250318,161700,2250460991,2915,2915,2915,2915,0
20250318,161600,2250460991,2915,2915,2915,2915,0
20250318,161500,2250460991,2915,2915,2915,2915,0
20250318,161400,2250460991,2915,2915,2915,2915,0
20250318,161300,2250460991,2915,2915,2915,2915,0
20250318,161200,2250460991,2915,2915,2915,2915,12315
20250318,161100,2250460991,2915,2915,2915,2915,0
20250318,161000,2250460991,2915,2915,2915,2915,0
20250318,160900,2250460991,2915,2915,2915,2915,0
20250318,160800,2250460991,2915,2915,2915,2915,0
20250318,160700,2250460991,2915,2915,2915,2915,0
20250318,160600,2250460991,2915,2915,2915,2915,0
20250318,160500,2250460991,2915,2915,2915,2915,0
20250318,160400,2250460991,2915,2915,2915,2915,0
20250318,160300,2250460991,2915,2915,2915,2915,0
20250318,160200,2250460991,2915,2915,2915,2915,0
20250318,160100,2250460991,2915,2915,2915,2915,0
20250318,160000,2250460991,2915,2915,2915,2915,0
20250318,155900,2250460991,2915,2915,2915,2915,0
20250318,155800,2250460991,2915,2915,2915,2915,0
20250318,155700,2250460991,2915,2915,2915,2915,0
20250318,155600,2250460991,2915,2915,2915,2915,0
20250318,155500,2250460991,2915,2915,2915,2915,0
20250318,155400,2250460991,2915,2915,2915,2915,0
20250318,155300,2250460991,2915,2915,2915,2915,0
20250318,155200,2250460991,2915,2915,2915,2915,0
20250318,155100,2250460991,2915,2915,2915,2915,0
20250318,155000,2250460991,2915,2915,2915,2915,0
20250318,154900,2250460991,2915,2915,2915,2915,0
20250318,154800,2250460991,2915,2915,2915,2915,0
20250318,154700,2250460991,2915,2915,2915,2915,0
20250318,154600,2250460991,2915,2915,2915,2915,0
20250318,154500,2250460991,2915,2915,2915,2915,0
20250318,154400,2250460991,2915,2915,2915,2915,0
20250318,154300,2250460991,2915,2915,2915,2915,0
20250318,154200,2250460991,2915,2915,2915,2915,12315
20250318,154100,2250460991,2915,2915,2915,2915,0
20250318,154000,2250460991,2915,2915,2915,2915,0
20250318,153900,2250460991,2915,2915,2915,2915,0
20250318,153800,2250460991,2915,2915,2915,2915,0
20250318,153700,2250460991,2915,2915,2915,2915,0
20250318,153600,2250460991,2915,2915,2915,2915,0
20250318,153500,2250460991,2915,2915,2915,2915,0
20250318,153400,2250460991,2915,2915,2915,2915,0
20250318,153300,2250460991,2915,2915,2915,2915,0
20250318,153200,2250460991,2915,2915,2915,2915,0
20250318,153100,2250460991,2915,2915,2915,2915,0
20250318,153000,2250460991,2915,2915,2915,2915,12315
20250318,152900,2214562766,2910,2910,2910,2910,0
20250318,152800,2214562766,2910,2910,2910,2910,0
20250318,152700,2214562766,2910,2910,2910,2910,0
20250318,152600,2214562766,2910,2910,2910,2910,0
20250318,152500,2214562766,2910,2910,2910,2910,0
20250318,152400,2214562766,2910,2910,2910,2910,0
20250318,152300,2214562766,2910,2910,2910,2910,0
20250318,152200,2214562766,2910,2910,2910,2910,0
20250318,152100,2214562766,2910,2910,2910,2910,0
20250318,152000,2214562766,2910,2910,2910,2910,0
20250318,151900,2214562766,2910,2910,2925,2910,11193
20250318,151800,2181930901,2910,2925,2925,2910,10441
20250318,151700,2151463426,2925,2920,2925,2920,3776
20250318,151600,2140437446,2920,2920,2925,2920,3637
20250318,151500,2129812246,2920,2920,2920,2920,405
20250318,151400,2128629646,2920,2920,2925,2920,2890
20250318,151300,2120190316,2915,2915,2920,2915,617
20250318,151200,2118391596,2910,2915,2920,2910,1589
20250318,151100,2113763096,2910,2920,2920,2905,12795
20250318,151000,2076539106,2915,2915,2917,2912,5616
20250318,150900,2060170201,2920,2920,2920,2920,2509
20250318,150800,2052843921,2920,2925,2925,2920,2844
20250318,150700,2044539431,2925,2927,2927,2920,2455
20250318,150600,2037362349,2925,2925,2925,2925,581
20250318,150500,2035662924,2927,2927,2927,2927,1
20250318,150400,2035659997,2925,2925,2925,2920,2514
20250318,150300,2028311184,2920,2925,2925,2915,360
20250318,150200,2027260864,2920,2920,2920,2920,1308
20250318,150100,2023441504,2920,2920,2920,2920,0
20250318,150000,2023441504,2920,2920,2920,2915,1751
20250318,145900,2018332324,2920,2910,2920,2910,511
20250318,145800,2016842709,2910,2915,2915,2910,11428
20250318,145700,1983574259,2920,2925,2925,2920,2002
20250318,145600,1977726974,2925,2920,2925,2915,38
20250318,145500,1977615934,2915,2925,2925,2915,240
20250318,145400,1976915804,2920,2925,2925,2920,105
20250318,145300,1976608704,2920,2920,2925,2910,7055
20250318,145200,1956054694,2920,2925,2925,2915,3614
20250318,145100,1945508204,2925,2920,2925,2915,552
20250318,145000,1943896659,2920,2925,2925,2915,11549
20250318,144900,1910220904,2925,2925,2925,2920,4789
20250318,144800,1896235829,2925,2935,2935,2925,1450
20250318,144700,1891993749,2935,2930,2935,2930,726
20250318,144600,1889864214,2930,2930,2930,2925,167
20250318,144500,1889374934,2930,2930,2930,2925,1282
20250318,144400,1885618764,2930,2925,2930,2925,360
20250318,144300,1884565759,2925,2920,2925,2920,4329
20250318,144200,1871921284,2920,2925,2925,2920,13670
20250318,144100,1831976569,2925,2935,2935,2925,6838
20250318,144000,1811967364,2930,2935,2935,2930,133
20250318,143900,1811577354,2935,2935,2935,2935,7
20250318,143800,1811556809,2930,2930,2930,2930,335
20250318,143700,1810575259,2935,2935,2935,2930,1055
20250318,143600,1807482364,2935,2930,2935,2930,189
20250318,143500,1806928589,2930,2930,2935,2930,235
20250318,143400,1806240034,2930,2935,2935,2930,1091
20250318,143300,1803040834,2930,2940,2940,2930,308
20250318,143200,1802138204,2940,2940,2940,2940,6
20250318,143100,1802120564,2940,2940,2940,2940,1
20250318,143000,1802117624,2930,2930,2930,2930,286
20250318,142900,1801279644,2930,2930,2930,2930,1
20250318,142800,1801276714,2940,2930,2940,2930,245
20250318,142700,1800558854,2945,2945,2945,2945,1
20250318,142600,1800555909,2935,2945,2945,2935,102
20250318,142500,1800256529,2935,2945,2945,2935,38
20250318,142400,1800144659,2945,2937,2945,2927,2712
20250318,142300,1792198564,2935,2935,2935,2935,802
20250318,142200,1789844694,2945,2940,2945,2935,4112
20250318,142100,1777760849,2940,2930,2940,2930,341
20250318,142000,1776761709,2940,2940,2940,2930,275
20250318,141900,1775955939,2930,2930,2930,2930,273
20250318,141800,1775156049,2940,2930,2940,2930,1332
20250318,141700,1771253269,2930,2930,2935,2930,847
20250318,141600,1768768794,2930,2930,2930,2930,232
20250318,141500,1768089034,2935,2935,2940,2935,537
20250318,141400,1766512134,2940,2940,2940,2930,218
20250318,141300,1765873349,2930,2940,2940,2930,276
20250318,141200,1765064119,2935,2940,2940,2935,1499
20250318,141100,1760664504,2935,2940,2940,2935,465
20250318,141000,1759299224,2940,2940,2940,2940,32
20250318,140900,1759205144,2935,2940,2940,2935,199
20250318,140800,1758620954,2935,2930,2935,2930,175
20250318,140700,1758107704,2930,2935,2935,2930,2536
20250318,140600,1750672159,2945,2945,2945,2945,0
20250318,140500,1750672159,2945,2945,2945,2945,565
20250318,140400,1749008234,2940,2930,2940,2930,1507
20250318,140300,1744580034,2930,2935,2935,2930,2438
20250318,140200,1737435574,2940,2940,2940,2940,55
20250318,140100,1737273874,2940,2930,2940,2930,111
20250318,140000,1736948134,2930,2940,2940,2930,2028
20250318,135900,1730997244,2935,2940,2940,2935,253
20250318,135800,1730254674,2935,2940,2940,2935,379
20250318,135700,1729142209,2940,2935,2940,2930,2914
20250318,135600,1720599464,2935,2935,2935,2930,9330
20250318,135500,1693221959,2935,2940,2945,2935,1001
20250318,135400,1690278804,2940,2935,2940,2935,815
20250318,135300,1687886724,2935,2940,2940,2935,536
20250318,135200,1686313554,2940,2940,2940,2940,5
20250318,135100,1686298854,2940,2935,2940,2935,907
20250318,135000,1683636774,2935,2945,2945,2935,368
20250318,134900,1682556659,2945,2940,2945,2940,660
20250318,134800,1680616249,2940,2940,2940,2940,549
20250318,134700,1679002189,2945,2935,2945,2935,1905
20250318,134600,1673411004,2935,2945,2945,2935,1512
20250318,134500,1668965144,2945,2950,2950,2940,4670
20250318,134400,1655234954,2945,2945,2950,2945,324
20250318,134300,1654280769,2955,2945,2955,2945,101
20250318,134200,1653983314,2955,2950,2955,2945,1101
20250318,134100,1650739779,2950,2955,2955,2950,179
20250318,134000,1650211689,2955,2945,2955,2945,333
20250318,133900,1649229384,2945,2950,2950,2945,215
20250318,133800,1648596204,2960,2960,2960,2960,0
20250318,133700,1648596204,2960,2960,2960,2945,251
20250318,133600,1647856949,2945,2945,2960,2945,1511
20250318,133500,1643407039,2945,2945,2945,2945,0
20250318,133400,1643407039,2945,2950,2950,2945,1300
20250318,133300,1639576184,2960,2950,2960,2945,4201
20250318,133200,1627189564,2955,2955,2955,2955,606
20250318,133100,1625398834,2955,2955,2955,2955,0
20250318,133000,1625398834,2955,2960,2960,2955,106
20250318,132900,1625085504,2965,2965,2965,2965,3
20250318,132800,1625076609,2955,2955,2955,2955,269
20250318,132700,1624281714,2965,2965,2965,2965,1
20250318,132600,1624278749,2955,2955,2955,2955,464
20250318,132500,1622907629,2955,2945,2955,2945,981
20250318,132400,1620011664,2950,2950,2950,2950,185
20250318,132300,1619465914,2950,2950,2950,2950,0
20250318,132200,1619465914,2950,2955,2955,2950,209
20250318,132100,1618849359,2950,2950,2950,2950,1271
20250318,132000,1615099909,2950,2950,2950,2950,0
20250318,131900,1615099909,2950,2945,2950,2945,312
20250318,131800,1614181019,2950,2950,2950,2945,996
20250318,131700,1611244019,2950,2950,2950,2950,921
20250318,131600,1608527069,2950,2960,2960,2950,3134
20250318,131500,1599264849,2960,2960,2960,2960,110
20250318,131400,1598939249,2965,2960,2965,2960,322
20250318,131300,1597986124,2960,2957,2960,2957,900
20250318,131200,1595323249,2960,2960,2960,2960,150
20250318,131100,1594879249,2960,2960,2960,2960,397
20250318,131000,1593704129,2965,2965,2965,2965,0
20250318,130900,1593704129,2965,2965,2965,2965,971
20250318,130800,1590825114,2955,2955,2955,2955,177
20250318,130700,1590302079,2960,2965,2965,2960,405
20250318,130600,1589103274,2970,2960,2970,2960,496
20250318,130500,1587634114,2970,2970,2970,2970,0
20250318,130400,1587634114,2970,2970,2970,2970,2
20250318,130300,1587628174,2970,2970,2970,2970,51
20250318,130200,1587476704,2960,2965,2970,2960,4509
20250318,130100,1574118284,2960,2960,2965,2960,2317
20250318,130000,1567250509,2955,2960,2960,2955,429
20250318,125900,1565982789,2955,2960,2960,2955,111
20250318,125800,1565654234,2955,2955,2955,2955,1
20250318,125700,1565651279,2960,2960,2960,2960,202
20250318,125600,1565053359,2960,2960,2960,2960,5
20250318,125500,1565038559,2965,2965,2965,2965,0
20250318,125400,1565038559,2965,2965,2965,2965,840
20250318,125300,1562547959,2965,2965,2965,2965,1
20250318,125200,1562544994,2955,2960,2965,2955,1148
20250318,125100,1559152584,2965,2950,2965,2950,54
20250318,125000,1558993254,2960,2960,2960,2960,3255
20250318,124900,1549358454,2960,2955,2960,2955,451
20250318,124800,1548023519,2955,2955,2955,2955,70
20250318,124700,1547816669,2950,2950,2950,2950,0
20250318,124600,1547816669,2950,2950,2950,2950,0
20250318,124500,1547816669,2950,2955,2955,2950,683
20250318,124400,1545798434,2955,2955,2955,2955,1
20250318,124300,1545795479,2955,2945,2955,2945,502
20250318,124200,1544317069,2955,2945,2955,2945,3553
20250318,124100,1533853474,2945,2950,2950,2945,1605
20250318,124000,1529126074,2950,2950,2950,2950,2
20250318,123900,1529120174,2955,2955,2955,2955,0
20250318,123800,1529120174,2955,2950,2955,2945,2502
20250318,123700,1521751519,2945,2945,2945,2945,0
20250318,123600,1521751519,2945,2945,2945,2945,0
20250318,123500,1521751519,2945,2955,2955,2945,1917
20250318,123400,1516095259,2950,2950,2950,2950,101
20250318,123300,1515797309,2950,2950,2950,2950,5779
20250318,123200,1498749259,2950,2945,2950,2945,1135
20250318,123100,1495401064,2940,2940,2940,2940,9
20250318,123000,1495374604,2940,2945,2945,2940,1503
20250318,122900,1490955669,2945,2945,2945,2945,263
20250318,122800,1490181134,2945,2945,2945,2945,1828
20250318,122700,1484797674,2950,2945,2950,2945,55
20250318,122600,1484635694,2950,2950,2950,2950,1
20250318,122500,1484632744,2950,2945,2950,2945,465
20250318,122400,1483263314,2945,2940,2945,2940,412
20250318,122300,1482050074,2945,2945,2945,2945,2
20250318,122200,1482044184,2945,2945,2945,2945,10
20250318,122100,1482014734,2945,2950,2950,2945,4507
20250318,122000,1468741569,2950,2950,2950,2950,214
20250318,121900,1468110269,2950,2950,2955,2950,721
20250318,121800,1465983314,2950,2950,2950,2950,73
20250318,121700,1465767964,2945,2945,2945,2945,651
20250318,121600,1463850769,2945,2945,2945,2945,995
20250318,121500,1460920494,2940,2940,2940,2940,1
20250318,121400,1460917554,2945,2940,2945,2940,2170
20250318,121300,1454537734,2940,2940,2940,2940,2
20250318,121200,1454531854,2945,2945,2945,2940,2960
20250318,121100,1445820854,2945,2945,2945,2945,598
20250318,121000,1444059744,2945,2940,2945,2940,215
20250318,120900,1443426744,2945,2945,2945,2945,53
20250318,120800,1443270659,2945,2945,2945,2945,202
20250318,120700,1442675769,2940,2940,2940,2940,679
20250318,120600,1440679509,2940,2945,2945,2940,383
20250318,120500,1439553124,2945,2945,2945,2945,201
20250318,120400,1438961179,2945,2945,2945,2945,47
20250318,120300,1438822764,2940,2945,2945,2940,946
20250318,120200,1436039424,2945,2945,2945,2945,9
20250318,120100,1436012919,2945,2945,2945,2945,168
20250318,120000,1435518159,2945,2945,2945,2945,350
20250318,115900,1434487409,2950,2950,2950,2950,66
20250318,115800,1434292709,2950,2950,2950,2945,207
20250318,115700,1433682064,2935,2935,2935,2935,5956
20250318,115600,1416201204,2930,2940,2940,2930,12497
20250318,115500,1379545284,2940,2940,2940,2940,944
20250318,115400,1376769924,2940,2950,2950,2940,1968
20250318,115300,1370981639,2945,2945,2945,2940,2904
20250318,115200,1362429609,2950,2950,2950,2945,47
20250318,115100,1362291119,2950,2950,2950,2950,152
20250318,115000,1361842719,2950,2940,2950,2940,2259
20250318,114900,1355199589,2940,2945,2950,2940,6421
20250318,114800,1336310189,2945,2950,2950,2945,643
20250318,114700,1334416514,2945,2955,2955,2945,4541
20250318,114600,1321034619,2950,2950,2955,2950,2427
20250318,114500,1313873669,2950,2950,2950,2950,300
20250318,114400,1312988669,2955,2965,2965,2955,254
20250318,114300,1312238089,2955,2960,2965,2955,351
20250318,114200,1311199374,2950,2960,2960,2950,899
20250318,114100,1308540324,2960,2950,2960,2950,183
20250318,114000,1308000464,2960,2960,2960,2960,0
20250318,113900,1308000464,2960,2950,2960,2945,485
20250318,113800,1306571514,2945,2945,2945,2945,0
20250318,113700,1306571514,2945,2950,2950,2945,2389
20250318,113600,1299535739,2960,2950,2960,2950,3542
20250318,113500,1289086139,2950,2955,2955,2950,3920
20250318,113400,1277522039,2955,2955,2955,2955,1328
20250318,113300,1273597799,2955,2960,2960,2955,778
20250318,113200,1271297879,2960,2965,2965,2960,220
20250318,113100,1270646674,2970,2960,2970,2955,1799
20250318,113000,1265329249,2955,2960,2960,2955,1007
20250318,112900,1262348864,2960,2960,2960,2960,10
20250318,112800,1262319264,2960,2960,2960,2960,240
20250318,112700,1261608864,2970,2970,2970,2970,1
20250318,112600,1261605894,2960,2965,2965,2960,694
20250318,112500,1259551119,2970,2965,2970,2965,100
20250318,112400,1259254234,2970,2960,2970,2960,197
20250318,112300,1258670304,2965,2965,2965,2965,0
20250318,112200,1258670304,2965,2965,2965,2965,1
20250318,112100,1258667339,2960,2960,2960,2960,1642
20250318,112000,1253807019,2960,2965,2965,2960,241
20250318,111900,1253093654,2960,2970,2970,2960,710
20250318,111800,1250992044,2955,2965,2970,2955,4550
20250318,111700,1237533019,2970,2970,2970,2970,0
20250318,111600,1237533019,2970,2960,2970,2960,180
20250318,111500,1237000169,2960,2965,2965,2960,287
20250318,111400,1236149599,2965,2965,2965,2965,294
20250318,111300,1235277889,2965,2965,2965,2965,0
20250318,111200,1235277889,2965,2965,2965,2965,1
20250318,111100,1235274924,2955,2965,2965,2950,4011
20250318,111000,1223430524,2970,2975,2975,2955,3418
20250318,110900,1213326774,2975,2960,2980,2955,10200
20250318,110800,1183127844,2980,2960,2980,2955,12848
20250318,110700,1145105859,2960,2965,2965,2960,3314
20250318,110600,1135282189,2965,2970,2970,2960,10400
20250318,110500,1104453929,2970,2970,2970,2965,2185
20250318,110400,1097971339,2970,2975,2975,2970,5507
20250318,110300,1081613879,2980,2975,2980,2975,320
20250318,110200,1080660779,2975,2975,2975,2975,500
20250318,110100,1079173279,2975,2977,2977,2975,516
20250318,110000,1077637949,2977,2980,2980,2977,115
20250318,105900,1077295354,2977,2977,2977,2977,0
20250318,105800,1077295354,2977,2977,2977,2977,1
20250318,105700,1077292377,2977,2977,2977,2977,0
20250318,105600,1077292377,2977,2977,2977,2977,0
20250318,105500,1077292377,2977,2980,2980,2977,50
20250318,105400,1077143524,2977,2977,2977,2977,0
20250318,105300,1077143524,2977,2977,2977,2977,10
20250318,105200,1077113754,2977,2980,2980,2977,308
20250318,105100,1076195917,2980,2975,2980,2970,2557
20250318,105000,1068596717,2980,2980,2980,2980,0
20250318,104900,1068596717,2980,2977,2980,2975,1193
20250318,104800,1065043604,2980,2977,2980,2975,911
20250318,104700,1062329169,2980,2975,2980,2975,52
20250318,104600,1062174449,2975,2980,2980,2975,56
20250318,104500,1062007699,2980,2985,2985,2980,307
20250318,104400,1061092829,2985,2980,2985,2980,22
20250318,104300,1061027264,2980,2980,2985,2980,967
20250318,104200,1058145599,2980,2980,2980,2980,1
20250318,104100,1058142619,2980,2980,2980,2980,2639
20250318,104000,1050278399,2980,2975,2980,2970,1836
20250318,103900,1044822814,2975,2975,2980,2975,420
20250318,103800,1043573309,2975,2975,2975,2970,1715
20250318,103700,1038476239,2975,2975,2975,2975,744
20250318,103600,1036262839,2975,2975,2975,2975,1123
20250318,103500,1032921914,2980,2980,2980,2970,1184
20250318,103400,1029405184,2980,2980,2980,2970,1302
20250318,103300,1025536844,2980,2970,2980,2970,1623
20250318,103200,1020711019,2970,2970,2975,2970,5025
20250318,103100,1005783419,2970,2975,2975,2970,1967
20250318,103000,999934094,2980,2980,2980,2970,3290
20250318,102900,990137084,2980,2970,2980,2970,1203
20250318,102800,986553264,2985,2975,2985,2970,9105
20250318,102700,959493384,2975,2975,2975,2970,3652
20250318,102600,948638934,2975,2975,2975,2975,0
20250318,102500,948638934,2975,2985,2985,2975,4966
20250318,102400,933856254,2985,2985,2985,2980,1171
20250318,102300,930366184,2985,2985,2985,2985,33
20250318,102200,930267679,2990,2975,2990,2975,156
20250318,102100,929803564,2975,2985,2985,2975,8118
20250318,102000,905617779,2990,2990,2990,2990,20
20250318,101900,905557979,2990,2990,2990,2990,100
20250318,101800,905258979,2990,2990,2990,2985,502
20250318,101700,903760499,2985,2985,2990,2985,1577
20250318,101600,899053149,2990,3000,3000,2990,517
20250318,101500,897507249,3000,2985,3005,2980,6041
20250318,101400,879416574,2985,2985,2985,2980,2851
20250318,101300,870913274,2985,2985,2990,2985,682
20250318,101200,868876979,2985,2985,2985,2980,1241
20250318,101100,865172644,2985,2990,2990,2985,487
20250318,101000,863718869,2990,2980,2990,2980,232
20250318,100900,863027499,2990,2985,2990,2980,103
20250318,100800,862720489,2980,2985,2985,2980,1000
20250318,100700,859737044,2985,2990,2990,2985,1123
20250318,100600,856381304,2990,2995,2995,2990,7427
20250318,100500,834154479,2995,2995,3000,2995,225
20250318,100400,833480594,2995,2995,3000,2995,2063
20250318,100300,827299749,2995,2995,3000,2995,997
20250318,100200,824309354,3000,3000,3000,2997,2443
20250318,100100,816980363,3000,3000,3000,3000,1346
20250318,100000,812942363,3005,3005,3005,3005,928
20250318,095900,810153723,3005,3000,3005,3000,1548
20250318,095800,805509478,3000,3000,3000,2995,3095
20250318,095700,796236703,3000,3000,3000,2995,529
20250318,095600,794649733,3000,3002,3007,3000,3783
20250318,095500,783293917,3005,3005,3007,3005,2491
20250318,095400,775807462,3005,2995,3005,2995,820
20250318,095300,773349767,2995,3005,3005,2995,5049
20250318,095200,758196727,2995,3000,3012,2995,19505
20250318,095100,699558043,3000,3005,3005,3000,4965
20250318,095000,684639218,3005,3005,3005,2995,2598
20250318,094900,676840508,3000,3000,3000,3000,9826
20250318,094800,647362508,3000,2995,3000,2990,3235
20250318,094700,637673688,2995,2995,2995,2995,1200
20250318,094600,634079688,2990,2995,3000,2990,2790
20250318,094500,625734168,2995,2995,2995,2990,3150
20250318,094400,616300008,2995,2995,2995,2990,392
20250318,094300,615126968,2990,2990,2990,2990,709
20250318,094200,613007058,2990,2990,2990,2990,58
20250318,094100,612833638,2990,2985,2990,2985,2195
20250318,094000,606271738,2990,2990,2990,2985,505
20250318,093900,604761803,2985,2985,2985,2985,1371
20250318,093800,600669368,2985,2975,2985,2970,1790
20250318,093700,595345328,2980,2980,2985,2980,1180
20250318,093600,591828523,2985,2975,2985,2975,1663
20250318,093500,586880968,2975,2975,2980,2975,2086
20250318,093400,580672363,2975,2985,2985,2975,6653
20250318,093300,560857933,2985,2990,2990,2985,911
20250318,093200,558134053,2990,2990,2995,2990,296
20250318,093100,557249008,2995,2985,2995,2980,2910
20250318,093000,548546693,2985,2980,2985,2980,285
20250318,092900,547696493,2985,2985,2987,2985,2654
20250318,092800,539774105,2980,2980,2985,2975,1262
20250318,092700,536008635,2980,2980,2985,2980,1904
20250318,092600,530329200,2985,2980,2985,2965,4154
20250318,092500,517980960,2970,2980,2980,2970,1502
20250318,092400,513510020,2980,2975,2980,2975,428
20250318,092300,512236710,2975,2975,2975,2970,2432
20250318,092200,505003150,2975,2965,2975,2965,2054
20250318,092100,498904460,2965,2970,2970,2965,1983
20250318,092000,493023880,2980,2975,2980,2975,92
20250318,091900,492750175,2980,2975,2980,2965,5245
20250318,091800,477170515,2980,2980,2980,2975,545
20250318,091700,475548990,2970,2975,2975,2965,1974
20250318,091600,469690710,2975,2965,2980,2960,7244
20250318,091500,448214325,2975,2970,2975,2965,3241
20250318,091400,438591630,2980,2970,2980,2970,2070
20250318,091300,432437990,2970,2975,2980,2970,3062
20250318,091200,423341020,2970,2975,2980,2965,3171
20250318,091100,413928270,2970,2970,2970,2970,603
20250318,091000,412137360,2970,2985,2985,2965,1411
20250318,090900,407948995,2970,2980,2985,2960,18437
20250318,090800,353211733,2980,2980,2982,2980,2422
20250318,090700,345993973,2977,2975,2980,2975,1145
20250318,090600,342586322,2975,2980,2990,2975,3705
20250318,090500,331550107,2990,2985,2990,2980,5959
20250318,090400,313783562,2990,3005,3010,2980,13726
20250318,090300,272637147,3005,2992,3012,2990,6342
20250318,090200,253574715,2990,2995,2995,2990,5870
20250318,090100,236009765,2995,3005,3015,2985,12641
20250318,090000,198040705,3000,2985,3025,2955,66337
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191200 2250460991 2915 2915 2915 2915 12315
3 20250318 191100 2250460991 2915 2915 2915 2915 0
4 20250318 191000 2250460991 2915 2915 2915 2915 0
5 20250318 190900 2250460991 2915 2915 2915 2915 0
6 20250318 190800 2250460991 2915 2915 2915 2915 0
7 20250318 190700 2250460991 2915 2915 2915 2915 0
8 20250318 190600 2250460991 2915 2915 2915 2915 0
9 20250318 190500 2250460991 2915 2915 2915 2915 0
10 20250318 190400 2250460991 2915 2915 2915 2915 0
11 20250318 190300 2250460991 2915 2915 2915 2915 0
12 20250318 190200 2250460991 2915 2915 2915 2915 0
13 20250318 190100 2250460991 2915 2915 2915 2915 0
14 20250318 190000 2250460991 2915 2915 2915 2915 0
15 20250318 185900 2250460991 2915 2915 2915 2915 0
16 20250318 185800 2250460991 2915 2915 2915 2915 0
17 20250318 185700 2250460991 2915 2915 2915 2915 0
18 20250318 185600 2250460991 2915 2915 2915 2915 0
19 20250318 185500 2250460991 2915 2915 2915 2915 0
20 20250318 185400 2250460991 2915 2915 2915 2915 0
21 20250318 185300 2250460991 2915 2915 2915 2915 0
22 20250318 185200 2250460991 2915 2915 2915 2915 0
23 20250318 185100 2250460991 2915 2915 2915 2915 0
24 20250318 185000 2250460991 2915 2915 2915 2915 0
25 20250318 184900 2250460991 2915 2915 2915 2915 0
26 20250318 184800 2250460991 2915 2915 2915 2915 0
27 20250318 184700 2250460991 2915 2915 2915 2915 0
28 20250318 184600 2250460991 2915 2915 2915 2915 0
29 20250318 184500 2250460991 2915 2915 2915 2915 0
30 20250318 184400 2250460991 2915 2915 2915 2915 0
31 20250318 184300 2250460991 2915 2915 2915 2915 0
32 20250318 184200 2250460991 2915 2915 2915 2915 12315
33 20250318 184100 2250460991 2915 2915 2915 2915 0
34 20250318 184000 2250460991 2915 2915 2915 2915 0
35 20250318 183900 2250460991 2915 2915 2915 2915 0
36 20250318 183800 2250460991 2915 2915 2915 2915 0
37 20250318 183700 2250460991 2915 2915 2915 2915 0
38 20250318 183600 2250460991 2915 2915 2915 2915 0
39 20250318 183500 2250460991 2915 2915 2915 2915 0
40 20250318 183400 2250460991 2915 2915 2915 2915 0
41 20250318 183300 2250460991 2915 2915 2915 2915 0
42 20250318 183200 2250460991 2915 2915 2915 2915 0
43 20250318 183100 2250460991 2915 2915 2915 2915 0
44 20250318 183000 2250460991 2915 2915 2915 2915 0
45 20250318 182900 2250460991 2915 2915 2915 2915 0
46 20250318 182800 2250460991 2915 2915 2915 2915 0
47 20250318 182700 2250460991 2915 2915 2915 2915 0
48 20250318 182600 2250460991 2915 2915 2915 2915 0
49 20250318 182500 2250460991 2915 2915 2915 2915 0
50 20250318 182400 2250460991 2915 2915 2915 2915 0
51 20250318 182300 2250460991 2915 2915 2915 2915 0
52 20250318 182200 2250460991 2915 2915 2915 2915 0
53 20250318 182100 2250460991 2915 2915 2915 2915 0
54 20250318 182000 2250460991 2915 2915 2915 2915 0
55 20250318 181900 2250460991 2915 2915 2915 2915 0
56 20250318 181800 2250460991 2915 2915 2915 2915 0
57 20250318 181700 2250460991 2915 2915 2915 2915 0
58 20250318 181600 2250460991 2915 2915 2915 2915 0
59 20250318 181500 2250460991 2915 2915 2915 2915 0
60 20250318 181400 2250460991 2915 2915 2915 2915 0
61 20250318 181300 2250460991 2915 2915 2915 2915 0
62 20250318 181200 2250460991 2915 2915 2915 2915 12315
63 20250318 181100 2250460991 2915 2915 2915 2915 0
64 20250318 181000 2250460991 2915 2915 2915 2915 0
65 20250318 180900 2250460991 2915 2915 2915 2915 0
66 20250318 180800 2250460991 2915 2915 2915 2915 0
67 20250318 180700 2250460991 2915 2915 2915 2915 0
68 20250318 180600 2250460991 2915 2915 2915 2915 0
69 20250318 180500 2250460991 2915 2915 2915 2915 0
70 20250318 180400 2250460991 2915 2915 2915 2915 0
71 20250318 180300 2250460991 2915 2915 2915 2915 0
72 20250318 180200 2250460991 2915 2915 2915 2915 0
73 20250318 180100 2250460991 2915 2915 2915 2915 0
74 20250318 180000 2250460991 2915 2915 2915 2915 0
75 20250318 175900 2250460991 2915 2915 2915 2915 0
76 20250318 175800 2250460991 2915 2915 2915 2915 0
77 20250318 175700 2250460991 2915 2915 2915 2915 0
78 20250318 175600 2250460991 2915 2915 2915 2915 0
79 20250318 175500 2250460991 2915 2915 2915 2915 0
80 20250318 175400 2250460991 2915 2915 2915 2915 0
81 20250318 175300 2250460991 2915 2915 2915 2915 0
82 20250318 175200 2250460991 2915 2915 2915 2915 0
83 20250318 175100 2250460991 2915 2915 2915 2915 0
84 20250318 175000 2250460991 2915 2915 2915 2915 0
85 20250318 174900 2250460991 2915 2915 2915 2915 0
86 20250318 174800 2250460991 2915 2915 2915 2915 0
87 20250318 174700 2250460991 2915 2915 2915 2915 0
88 20250318 174600 2250460991 2915 2915 2915 2915 0
89 20250318 174500 2250460991 2915 2915 2915 2915 0
90 20250318 174400 2250460991 2915 2915 2915 2915 0
91 20250318 174300 2250460991 2915 2915 2915 2915 0
92 20250318 174200 2250460991 2915 2915 2915 2915 12315
93 20250318 174100 2250460991 2915 2915 2915 2915 0
94 20250318 174000 2250460991 2915 2915 2915 2915 0
95 20250318 173900 2250460991 2915 2915 2915 2915 0
96 20250318 173800 2250460991 2915 2915 2915 2915 0
97 20250318 173700 2250460991 2915 2915 2915 2915 0
98 20250318 173600 2250460991 2915 2915 2915 2915 0
99 20250318 173500 2250460991 2915 2915 2915 2915 0
100 20250318 173400 2250460991 2915 2915 2915 2915 0
101 20250318 173300 2250460991 2915 2915 2915 2915 0
102 20250318 173200 2250460991 2915 2915 2915 2915 0
103 20250318 173100 2250460991 2915 2915 2915 2915 0
104 20250318 173000 2250460991 2915 2915 2915 2915 0
105 20250318 172900 2250460991 2915 2915 2915 2915 0
106 20250318 172800 2250460991 2915 2915 2915 2915 0
107 20250318 172700 2250460991 2915 2915 2915 2915 0
108 20250318 172600 2250460991 2915 2915 2915 2915 0
109 20250318 172500 2250460991 2915 2915 2915 2915 0
110 20250318 172400 2250460991 2915 2915 2915 2915 0
111 20250318 172300 2250460991 2915 2915 2915 2915 0
112 20250318 172200 2250460991 2915 2915 2915 2915 0
113 20250318 172100 2250460991 2915 2915 2915 2915 0
114 20250318 172000 2250460991 2915 2915 2915 2915 0
115 20250318 171900 2250460991 2915 2915 2915 2915 0
116 20250318 171800 2250460991 2915 2915 2915 2915 0
117 20250318 171700 2250460991 2915 2915 2915 2915 0
118 20250318 171600 2250460991 2915 2915 2915 2915 0
119 20250318 171500 2250460991 2915 2915 2915 2915 0
120 20250318 171400 2250460991 2915 2915 2915 2915 0
121 20250318 171300 2250460991 2915 2915 2915 2915 0
122 20250318 171200 2250460991 2915 2915 2915 2915 12315
123 20250318 171100 2250460991 2915 2915 2915 2915 0
124 20250318 171000 2250460991 2915 2915 2915 2915 0
125 20250318 170900 2250460991 2915 2915 2915 2915 0
126 20250318 170800 2250460991 2915 2915 2915 2915 0
127 20250318 170700 2250460991 2915 2915 2915 2915 0
128 20250318 170600 2250460991 2915 2915 2915 2915 0
129 20250318 170500 2250460991 2915 2915 2915 2915 0
130 20250318 170400 2250460991 2915 2915 2915 2915 0
131 20250318 170300 2250460991 2915 2915 2915 2915 0
132 20250318 170200 2250460991 2915 2915 2915 2915 0
133 20250318 170100 2250460991 2915 2915 2915 2915 0
134 20250318 170000 2250460991 2915 2915 2915 2915 0
135 20250318 165900 2250460991 2915 2915 2915 2915 0
136 20250318 165800 2250460991 2915 2915 2915 2915 0
137 20250318 165700 2250460991 2915 2915 2915 2915 0
138 20250318 165600 2250460991 2915 2915 2915 2915 0
139 20250318 165500 2250460991 2915 2915 2915 2915 0
140 20250318 165400 2250460991 2915 2915 2915 2915 0
141 20250318 165300 2250460991 2915 2915 2915 2915 0
142 20250318 165200 2250460991 2915 2915 2915 2915 0
143 20250318 165100 2250460991 2915 2915 2915 2915 0
144 20250318 165000 2250460991 2915 2915 2915 2915 0
145 20250318 164900 2250460991 2915 2915 2915 2915 0
146 20250318 164800 2250460991 2915 2915 2915 2915 0
147 20250318 164700 2250460991 2915 2915 2915 2915 0
148 20250318 164600 2250460991 2915 2915 2915 2915 0
149 20250318 164500 2250460991 2915 2915 2915 2915 0
150 20250318 164400 2250460991 2915 2915 2915 2915 0
151 20250318 164300 2250460991 2915 2915 2915 2915 0
152 20250318 164200 2250460991 2915 2915 2915 2915 12315
153 20250318 164100 2250460991 2915 2915 2915 2915 0
154 20250318 164000 2250460991 2915 2915 2915 2915 0
155 20250318 163900 2250460991 2915 2915 2915 2915 0
156 20250318 163800 2250460991 2915 2915 2915 2915 0
157 20250318 163700 2250460991 2915 2915 2915 2915 0
158 20250318 163600 2250460991 2915 2915 2915 2915 0
159 20250318 163500 2250460991 2915 2915 2915 2915 0
160 20250318 163400 2250460991 2915 2915 2915 2915 0
161 20250318 163300 2250460991 2915 2915 2915 2915 0
162 20250318 163200 2250460991 2915 2915 2915 2915 0
163 20250318 163100 2250460991 2915 2915 2915 2915 0
164 20250318 163000 2250460991 2915 2915 2915 2915 0
165 20250318 162900 2250460991 2915 2915 2915 2915 0
166 20250318 162800 2250460991 2915 2915 2915 2915 0
167 20250318 162700 2250460991 2915 2915 2915 2915 0
168 20250318 162600 2250460991 2915 2915 2915 2915 0
169 20250318 162500 2250460991 2915 2915 2915 2915 0
170 20250318 162400 2250460991 2915 2915 2915 2915 0
171 20250318 162300 2250460991 2915 2915 2915 2915 0
172 20250318 162200 2250460991 2915 2915 2915 2915 0
173 20250318 162100 2250460991 2915 2915 2915 2915 0
174 20250318 162000 2250460991 2915 2915 2915 2915 0
175 20250318 161900 2250460991 2915 2915 2915 2915 0
176 20250318 161800 2250460991 2915 2915 2915 2915 0
177 20250318 161700 2250460991 2915 2915 2915 2915 0
178 20250318 161600 2250460991 2915 2915 2915 2915 0
179 20250318 161500 2250460991 2915 2915 2915 2915 0
180 20250318 161400 2250460991 2915 2915 2915 2915 0
181 20250318 161300 2250460991 2915 2915 2915 2915 0
182 20250318 161200 2250460991 2915 2915 2915 2915 12315
183 20250318 161100 2250460991 2915 2915 2915 2915 0
184 20250318 161000 2250460991 2915 2915 2915 2915 0
185 20250318 160900 2250460991 2915 2915 2915 2915 0
186 20250318 160800 2250460991 2915 2915 2915 2915 0
187 20250318 160700 2250460991 2915 2915 2915 2915 0
188 20250318 160600 2250460991 2915 2915 2915 2915 0
189 20250318 160500 2250460991 2915 2915 2915 2915 0
190 20250318 160400 2250460991 2915 2915 2915 2915 0
191 20250318 160300 2250460991 2915 2915 2915 2915 0
192 20250318 160200 2250460991 2915 2915 2915 2915 0
193 20250318 160100 2250460991 2915 2915 2915 2915 0
194 20250318 160000 2250460991 2915 2915 2915 2915 0
195 20250318 155900 2250460991 2915 2915 2915 2915 0
196 20250318 155800 2250460991 2915 2915 2915 2915 0
197 20250318 155700 2250460991 2915 2915 2915 2915 0
198 20250318 155600 2250460991 2915 2915 2915 2915 0
199 20250318 155500 2250460991 2915 2915 2915 2915 0
200 20250318 155400 2250460991 2915 2915 2915 2915 0
201 20250318 155300 2250460991 2915 2915 2915 2915 0
202 20250318 155200 2250460991 2915 2915 2915 2915 0
203 20250318 155100 2250460991 2915 2915 2915 2915 0
204 20250318 155000 2250460991 2915 2915 2915 2915 0
205 20250318 154900 2250460991 2915 2915 2915 2915 0
206 20250318 154800 2250460991 2915 2915 2915 2915 0
207 20250318 154700 2250460991 2915 2915 2915 2915 0
208 20250318 154600 2250460991 2915 2915 2915 2915 0
209 20250318 154500 2250460991 2915 2915 2915 2915 0
210 20250318 154400 2250460991 2915 2915 2915 2915 0
211 20250318 154300 2250460991 2915 2915 2915 2915 0
212 20250318 154200 2250460991 2915 2915 2915 2915 12315
213 20250318 154100 2250460991 2915 2915 2915 2915 0
214 20250318 154000 2250460991 2915 2915 2915 2915 0
215 20250318 153900 2250460991 2915 2915 2915 2915 0
216 20250318 153800 2250460991 2915 2915 2915 2915 0
217 20250318 153700 2250460991 2915 2915 2915 2915 0
218 20250318 153600 2250460991 2915 2915 2915 2915 0
219 20250318 153500 2250460991 2915 2915 2915 2915 0
220 20250318 153400 2250460991 2915 2915 2915 2915 0
221 20250318 153300 2250460991 2915 2915 2915 2915 0
222 20250318 153200 2250460991 2915 2915 2915 2915 0
223 20250318 153100 2250460991 2915 2915 2915 2915 0
224 20250318 153000 2250460991 2915 2915 2915 2915 12315
225 20250318 152900 2214562766 2910 2910 2910 2910 0
226 20250318 152800 2214562766 2910 2910 2910 2910 0
227 20250318 152700 2214562766 2910 2910 2910 2910 0
228 20250318 152600 2214562766 2910 2910 2910 2910 0
229 20250318 152500 2214562766 2910 2910 2910 2910 0
230 20250318 152400 2214562766 2910 2910 2910 2910 0
231 20250318 152300 2214562766 2910 2910 2910 2910 0
232 20250318 152200 2214562766 2910 2910 2910 2910 0
233 20250318 152100 2214562766 2910 2910 2910 2910 0
234 20250318 152000 2214562766 2910 2910 2910 2910 0
235 20250318 151900 2214562766 2910 2910 2925 2910 11193
236 20250318 151800 2181930901 2910 2925 2925 2910 10441
237 20250318 151700 2151463426 2925 2920 2925 2920 3776
238 20250318 151600 2140437446 2920 2920 2925 2920 3637
239 20250318 151500 2129812246 2920 2920 2920 2920 405
240 20250318 151400 2128629646 2920 2920 2925 2920 2890
241 20250318 151300 2120190316 2915 2915 2920 2915 617
242 20250318 151200 2118391596 2910 2915 2920 2910 1589
243 20250318 151100 2113763096 2910 2920 2920 2905 12795
244 20250318 151000 2076539106 2915 2915 2917 2912 5616
245 20250318 150900 2060170201 2920 2920 2920 2920 2509
246 20250318 150800 2052843921 2920 2925 2925 2920 2844
247 20250318 150700 2044539431 2925 2927 2927 2920 2455
248 20250318 150600 2037362349 2925 2925 2925 2925 581
249 20250318 150500 2035662924 2927 2927 2927 2927 1
250 20250318 150400 2035659997 2925 2925 2925 2920 2514
251 20250318 150300 2028311184 2920 2925 2925 2915 360
252 20250318 150200 2027260864 2920 2920 2920 2920 1308
253 20250318 150100 2023441504 2920 2920 2920 2920 0
254 20250318 150000 2023441504 2920 2920 2920 2915 1751
255 20250318 145900 2018332324 2920 2910 2920 2910 511
256 20250318 145800 2016842709 2910 2915 2915 2910 11428
257 20250318 145700 1983574259 2920 2925 2925 2920 2002
258 20250318 145600 1977726974 2925 2920 2925 2915 38
259 20250318 145500 1977615934 2915 2925 2925 2915 240
260 20250318 145400 1976915804 2920 2925 2925 2920 105
261 20250318 145300 1976608704 2920 2920 2925 2910 7055
262 20250318 145200 1956054694 2920 2925 2925 2915 3614
263 20250318 145100 1945508204 2925 2920 2925 2915 552
264 20250318 145000 1943896659 2920 2925 2925 2915 11549
265 20250318 144900 1910220904 2925 2925 2925 2920 4789
266 20250318 144800 1896235829 2925 2935 2935 2925 1450
267 20250318 144700 1891993749 2935 2930 2935 2930 726
268 20250318 144600 1889864214 2930 2930 2930 2925 167
269 20250318 144500 1889374934 2930 2930 2930 2925 1282
270 20250318 144400 1885618764 2930 2925 2930 2925 360
271 20250318 144300 1884565759 2925 2920 2925 2920 4329
272 20250318 144200 1871921284 2920 2925 2925 2920 13670
273 20250318 144100 1831976569 2925 2935 2935 2925 6838
274 20250318 144000 1811967364 2930 2935 2935 2930 133
275 20250318 143900 1811577354 2935 2935 2935 2935 7
276 20250318 143800 1811556809 2930 2930 2930 2930 335
277 20250318 143700 1810575259 2935 2935 2935 2930 1055
278 20250318 143600 1807482364 2935 2930 2935 2930 189
279 20250318 143500 1806928589 2930 2930 2935 2930 235
280 20250318 143400 1806240034 2930 2935 2935 2930 1091
281 20250318 143300 1803040834 2930 2940 2940 2930 308
282 20250318 143200 1802138204 2940 2940 2940 2940 6
283 20250318 143100 1802120564 2940 2940 2940 2940 1
284 20250318 143000 1802117624 2930 2930 2930 2930 286
285 20250318 142900 1801279644 2930 2930 2930 2930 1
286 20250318 142800 1801276714 2940 2930 2940 2930 245
287 20250318 142700 1800558854 2945 2945 2945 2945 1
288 20250318 142600 1800555909 2935 2945 2945 2935 102
289 20250318 142500 1800256529 2935 2945 2945 2935 38
290 20250318 142400 1800144659 2945 2937 2945 2927 2712
291 20250318 142300 1792198564 2935 2935 2935 2935 802
292 20250318 142200 1789844694 2945 2940 2945 2935 4112
293 20250318 142100 1777760849 2940 2930 2940 2930 341
294 20250318 142000 1776761709 2940 2940 2940 2930 275
295 20250318 141900 1775955939 2930 2930 2930 2930 273
296 20250318 141800 1775156049 2940 2930 2940 2930 1332
297 20250318 141700 1771253269 2930 2930 2935 2930 847
298 20250318 141600 1768768794 2930 2930 2930 2930 232
299 20250318 141500 1768089034 2935 2935 2940 2935 537
300 20250318 141400 1766512134 2940 2940 2940 2930 218
301 20250318 141300 1765873349 2930 2940 2940 2930 276
302 20250318 141200 1765064119 2935 2940 2940 2935 1499
303 20250318 141100 1760664504 2935 2940 2940 2935 465
304 20250318 141000 1759299224 2940 2940 2940 2940 32
305 20250318 140900 1759205144 2935 2940 2940 2935 199
306 20250318 140800 1758620954 2935 2930 2935 2930 175
307 20250318 140700 1758107704 2930 2935 2935 2930 2536
308 20250318 140600 1750672159 2945 2945 2945 2945 0
309 20250318 140500 1750672159 2945 2945 2945 2945 565
310 20250318 140400 1749008234 2940 2930 2940 2930 1507
311 20250318 140300 1744580034 2930 2935 2935 2930 2438
312 20250318 140200 1737435574 2940 2940 2940 2940 55
313 20250318 140100 1737273874 2940 2930 2940 2930 111
314 20250318 140000 1736948134 2930 2940 2940 2930 2028
315 20250318 135900 1730997244 2935 2940 2940 2935 253
316 20250318 135800 1730254674 2935 2940 2940 2935 379
317 20250318 135700 1729142209 2940 2935 2940 2930 2914
318 20250318 135600 1720599464 2935 2935 2935 2930 9330
319 20250318 135500 1693221959 2935 2940 2945 2935 1001
320 20250318 135400 1690278804 2940 2935 2940 2935 815
321 20250318 135300 1687886724 2935 2940 2940 2935 536
322 20250318 135200 1686313554 2940 2940 2940 2940 5
323 20250318 135100 1686298854 2940 2935 2940 2935 907
324 20250318 135000 1683636774 2935 2945 2945 2935 368
325 20250318 134900 1682556659 2945 2940 2945 2940 660
326 20250318 134800 1680616249 2940 2940 2940 2940 549
327 20250318 134700 1679002189 2945 2935 2945 2935 1905
328 20250318 134600 1673411004 2935 2945 2945 2935 1512
329 20250318 134500 1668965144 2945 2950 2950 2940 4670
330 20250318 134400 1655234954 2945 2945 2950 2945 324
331 20250318 134300 1654280769 2955 2945 2955 2945 101
332 20250318 134200 1653983314 2955 2950 2955 2945 1101
333 20250318 134100 1650739779 2950 2955 2955 2950 179
334 20250318 134000 1650211689 2955 2945 2955 2945 333
335 20250318 133900 1649229384 2945 2950 2950 2945 215
336 20250318 133800 1648596204 2960 2960 2960 2960 0
337 20250318 133700 1648596204 2960 2960 2960 2945 251
338 20250318 133600 1647856949 2945 2945 2960 2945 1511
339 20250318 133500 1643407039 2945 2945 2945 2945 0
340 20250318 133400 1643407039 2945 2950 2950 2945 1300
341 20250318 133300 1639576184 2960 2950 2960 2945 4201
342 20250318 133200 1627189564 2955 2955 2955 2955 606
343 20250318 133100 1625398834 2955 2955 2955 2955 0
344 20250318 133000 1625398834 2955 2960 2960 2955 106
345 20250318 132900 1625085504 2965 2965 2965 2965 3
346 20250318 132800 1625076609 2955 2955 2955 2955 269
347 20250318 132700 1624281714 2965 2965 2965 2965 1
348 20250318 132600 1624278749 2955 2955 2955 2955 464
349 20250318 132500 1622907629 2955 2945 2955 2945 981
350 20250318 132400 1620011664 2950 2950 2950 2950 185
351 20250318 132300 1619465914 2950 2950 2950 2950 0
352 20250318 132200 1619465914 2950 2955 2955 2950 209
353 20250318 132100 1618849359 2950 2950 2950 2950 1271
354 20250318 132000 1615099909 2950 2950 2950 2950 0
355 20250318 131900 1615099909 2950 2945 2950 2945 312
356 20250318 131800 1614181019 2950 2950 2950 2945 996
357 20250318 131700 1611244019 2950 2950 2950 2950 921
358 20250318 131600 1608527069 2950 2960 2960 2950 3134
359 20250318 131500 1599264849 2960 2960 2960 2960 110
360 20250318 131400 1598939249 2965 2960 2965 2960 322
361 20250318 131300 1597986124 2960 2957 2960 2957 900
362 20250318 131200 1595323249 2960 2960 2960 2960 150
363 20250318 131100 1594879249 2960 2960 2960 2960 397
364 20250318 131000 1593704129 2965 2965 2965 2965 0
365 20250318 130900 1593704129 2965 2965 2965 2965 971
366 20250318 130800 1590825114 2955 2955 2955 2955 177
367 20250318 130700 1590302079 2960 2965 2965 2960 405
368 20250318 130600 1589103274 2970 2960 2970 2960 496
369 20250318 130500 1587634114 2970 2970 2970 2970 0
370 20250318 130400 1587634114 2970 2970 2970 2970 2
371 20250318 130300 1587628174 2970 2970 2970 2970 51
372 20250318 130200 1587476704 2960 2965 2970 2960 4509
373 20250318 130100 1574118284 2960 2960 2965 2960 2317
374 20250318 130000 1567250509 2955 2960 2960 2955 429
375 20250318 125900 1565982789 2955 2960 2960 2955 111
376 20250318 125800 1565654234 2955 2955 2955 2955 1
377 20250318 125700 1565651279 2960 2960 2960 2960 202
378 20250318 125600 1565053359 2960 2960 2960 2960 5
379 20250318 125500 1565038559 2965 2965 2965 2965 0
380 20250318 125400 1565038559 2965 2965 2965 2965 840
381 20250318 125300 1562547959 2965 2965 2965 2965 1
382 20250318 125200 1562544994 2955 2960 2965 2955 1148
383 20250318 125100 1559152584 2965 2950 2965 2950 54
384 20250318 125000 1558993254 2960 2960 2960 2960 3255
385 20250318 124900 1549358454 2960 2955 2960 2955 451
386 20250318 124800 1548023519 2955 2955 2955 2955 70
387 20250318 124700 1547816669 2950 2950 2950 2950 0
388 20250318 124600 1547816669 2950 2950 2950 2950 0
389 20250318 124500 1547816669 2950 2955 2955 2950 683
390 20250318 124400 1545798434 2955 2955 2955 2955 1
391 20250318 124300 1545795479 2955 2945 2955 2945 502
392 20250318 124200 1544317069 2955 2945 2955 2945 3553
393 20250318 124100 1533853474 2945 2950 2950 2945 1605
394 20250318 124000 1529126074 2950 2950 2950 2950 2
395 20250318 123900 1529120174 2955 2955 2955 2955 0
396 20250318 123800 1529120174 2955 2950 2955 2945 2502
397 20250318 123700 1521751519 2945 2945 2945 2945 0
398 20250318 123600 1521751519 2945 2945 2945 2945 0
399 20250318 123500 1521751519 2945 2955 2955 2945 1917
400 20250318 123400 1516095259 2950 2950 2950 2950 101
401 20250318 123300 1515797309 2950 2950 2950 2950 5779
402 20250318 123200 1498749259 2950 2945 2950 2945 1135
403 20250318 123100 1495401064 2940 2940 2940 2940 9
404 20250318 123000 1495374604 2940 2945 2945 2940 1503
405 20250318 122900 1490955669 2945 2945 2945 2945 263
406 20250318 122800 1490181134 2945 2945 2945 2945 1828
407 20250318 122700 1484797674 2950 2945 2950 2945 55
408 20250318 122600 1484635694 2950 2950 2950 2950 1
409 20250318 122500 1484632744 2950 2945 2950 2945 465
410 20250318 122400 1483263314 2945 2940 2945 2940 412
411 20250318 122300 1482050074 2945 2945 2945 2945 2
412 20250318 122200 1482044184 2945 2945 2945 2945 10
413 20250318 122100 1482014734 2945 2950 2950 2945 4507
414 20250318 122000 1468741569 2950 2950 2950 2950 214
415 20250318 121900 1468110269 2950 2950 2955 2950 721
416 20250318 121800 1465983314 2950 2950 2950 2950 73
417 20250318 121700 1465767964 2945 2945 2945 2945 651
418 20250318 121600 1463850769 2945 2945 2945 2945 995
419 20250318 121500 1460920494 2940 2940 2940 2940 1
420 20250318 121400 1460917554 2945 2940 2945 2940 2170
421 20250318 121300 1454537734 2940 2940 2940 2940 2
422 20250318 121200 1454531854 2945 2945 2945 2940 2960
423 20250318 121100 1445820854 2945 2945 2945 2945 598
424 20250318 121000 1444059744 2945 2940 2945 2940 215
425 20250318 120900 1443426744 2945 2945 2945 2945 53
426 20250318 120800 1443270659 2945 2945 2945 2945 202
427 20250318 120700 1442675769 2940 2940 2940 2940 679
428 20250318 120600 1440679509 2940 2945 2945 2940 383
429 20250318 120500 1439553124 2945 2945 2945 2945 201
430 20250318 120400 1438961179 2945 2945 2945 2945 47
431 20250318 120300 1438822764 2940 2945 2945 2940 946
432 20250318 120200 1436039424 2945 2945 2945 2945 9
433 20250318 120100 1436012919 2945 2945 2945 2945 168
434 20250318 120000 1435518159 2945 2945 2945 2945 350
435 20250318 115900 1434487409 2950 2950 2950 2950 66
436 20250318 115800 1434292709 2950 2950 2950 2945 207
437 20250318 115700 1433682064 2935 2935 2935 2935 5956
438 20250318 115600 1416201204 2930 2940 2940 2930 12497
439 20250318 115500 1379545284 2940 2940 2940 2940 944
440 20250318 115400 1376769924 2940 2950 2950 2940 1968
441 20250318 115300 1370981639 2945 2945 2945 2940 2904
442 20250318 115200 1362429609 2950 2950 2950 2945 47
443 20250318 115100 1362291119 2950 2950 2950 2950 152
444 20250318 115000 1361842719 2950 2940 2950 2940 2259
445 20250318 114900 1355199589 2940 2945 2950 2940 6421
446 20250318 114800 1336310189 2945 2950 2950 2945 643
447 20250318 114700 1334416514 2945 2955 2955 2945 4541
448 20250318 114600 1321034619 2950 2950 2955 2950 2427
449 20250318 114500 1313873669 2950 2950 2950 2950 300
450 20250318 114400 1312988669 2955 2965 2965 2955 254
451 20250318 114300 1312238089 2955 2960 2965 2955 351
452 20250318 114200 1311199374 2950 2960 2960 2950 899
453 20250318 114100 1308540324 2960 2950 2960 2950 183
454 20250318 114000 1308000464 2960 2960 2960 2960 0
455 20250318 113900 1308000464 2960 2950 2960 2945 485
456 20250318 113800 1306571514 2945 2945 2945 2945 0
457 20250318 113700 1306571514 2945 2950 2950 2945 2389
458 20250318 113600 1299535739 2960 2950 2960 2950 3542
459 20250318 113500 1289086139 2950 2955 2955 2950 3920
460 20250318 113400 1277522039 2955 2955 2955 2955 1328
461 20250318 113300 1273597799 2955 2960 2960 2955 778
462 20250318 113200 1271297879 2960 2965 2965 2960 220
463 20250318 113100 1270646674 2970 2960 2970 2955 1799
464 20250318 113000 1265329249 2955 2960 2960 2955 1007
465 20250318 112900 1262348864 2960 2960 2960 2960 10
466 20250318 112800 1262319264 2960 2960 2960 2960 240
467 20250318 112700 1261608864 2970 2970 2970 2970 1
468 20250318 112600 1261605894 2960 2965 2965 2960 694
469 20250318 112500 1259551119 2970 2965 2970 2965 100
470 20250318 112400 1259254234 2970 2960 2970 2960 197
471 20250318 112300 1258670304 2965 2965 2965 2965 0
472 20250318 112200 1258670304 2965 2965 2965 2965 1
473 20250318 112100 1258667339 2960 2960 2960 2960 1642
474 20250318 112000 1253807019 2960 2965 2965 2960 241
475 20250318 111900 1253093654 2960 2970 2970 2960 710
476 20250318 111800 1250992044 2955 2965 2970 2955 4550
477 20250318 111700 1237533019 2970 2970 2970 2970 0
478 20250318 111600 1237533019 2970 2960 2970 2960 180
479 20250318 111500 1237000169 2960 2965 2965 2960 287
480 20250318 111400 1236149599 2965 2965 2965 2965 294
481 20250318 111300 1235277889 2965 2965 2965 2965 0
482 20250318 111200 1235277889 2965 2965 2965 2965 1
483 20250318 111100 1235274924 2955 2965 2965 2950 4011
484 20250318 111000 1223430524 2970 2975 2975 2955 3418
485 20250318 110900 1213326774 2975 2960 2980 2955 10200
486 20250318 110800 1183127844 2980 2960 2980 2955 12848
487 20250318 110700 1145105859 2960 2965 2965 2960 3314
488 20250318 110600 1135282189 2965 2970 2970 2960 10400
489 20250318 110500 1104453929 2970 2970 2970 2965 2185
490 20250318 110400 1097971339 2970 2975 2975 2970 5507
491 20250318 110300 1081613879 2980 2975 2980 2975 320
492 20250318 110200 1080660779 2975 2975 2975 2975 500
493 20250318 110100 1079173279 2975 2977 2977 2975 516
494 20250318 110000 1077637949 2977 2980 2980 2977 115
495 20250318 105900 1077295354 2977 2977 2977 2977 0
496 20250318 105800 1077295354 2977 2977 2977 2977 1
497 20250318 105700 1077292377 2977 2977 2977 2977 0
498 20250318 105600 1077292377 2977 2977 2977 2977 0
499 20250318 105500 1077292377 2977 2980 2980 2977 50
500 20250318 105400 1077143524 2977 2977 2977 2977 0
501 20250318 105300 1077143524 2977 2977 2977 2977 10
502 20250318 105200 1077113754 2977 2980 2980 2977 308
503 20250318 105100 1076195917 2980 2975 2980 2970 2557
504 20250318 105000 1068596717 2980 2980 2980 2980 0
505 20250318 104900 1068596717 2980 2977 2980 2975 1193
506 20250318 104800 1065043604 2980 2977 2980 2975 911
507 20250318 104700 1062329169 2980 2975 2980 2975 52
508 20250318 104600 1062174449 2975 2980 2980 2975 56
509 20250318 104500 1062007699 2980 2985 2985 2980 307
510 20250318 104400 1061092829 2985 2980 2985 2980 22
511 20250318 104300 1061027264 2980 2980 2985 2980 967
512 20250318 104200 1058145599 2980 2980 2980 2980 1
513 20250318 104100 1058142619 2980 2980 2980 2980 2639
514 20250318 104000 1050278399 2980 2975 2980 2970 1836
515 20250318 103900 1044822814 2975 2975 2980 2975 420
516 20250318 103800 1043573309 2975 2975 2975 2970 1715
517 20250318 103700 1038476239 2975 2975 2975 2975 744
518 20250318 103600 1036262839 2975 2975 2975 2975 1123
519 20250318 103500 1032921914 2980 2980 2980 2970 1184
520 20250318 103400 1029405184 2980 2980 2980 2970 1302
521 20250318 103300 1025536844 2980 2970 2980 2970 1623
522 20250318 103200 1020711019 2970 2970 2975 2970 5025
523 20250318 103100 1005783419 2970 2975 2975 2970 1967
524 20250318 103000 999934094 2980 2980 2980 2970 3290
525 20250318 102900 990137084 2980 2970 2980 2970 1203
526 20250318 102800 986553264 2985 2975 2985 2970 9105
527 20250318 102700 959493384 2975 2975 2975 2970 3652
528 20250318 102600 948638934 2975 2975 2975 2975 0
529 20250318 102500 948638934 2975 2985 2985 2975 4966
530 20250318 102400 933856254 2985 2985 2985 2980 1171
531 20250318 102300 930366184 2985 2985 2985 2985 33
532 20250318 102200 930267679 2990 2975 2990 2975 156
533 20250318 102100 929803564 2975 2985 2985 2975 8118
534 20250318 102000 905617779 2990 2990 2990 2990 20
535 20250318 101900 905557979 2990 2990 2990 2990 100
536 20250318 101800 905258979 2990 2990 2990 2985 502
537 20250318 101700 903760499 2985 2985 2990 2985 1577
538 20250318 101600 899053149 2990 3000 3000 2990 517
539 20250318 101500 897507249 3000 2985 3005 2980 6041
540 20250318 101400 879416574 2985 2985 2985 2980 2851
541 20250318 101300 870913274 2985 2985 2990 2985 682
542 20250318 101200 868876979 2985 2985 2985 2980 1241
543 20250318 101100 865172644 2985 2990 2990 2985 487
544 20250318 101000 863718869 2990 2980 2990 2980 232
545 20250318 100900 863027499 2990 2985 2990 2980 103
546 20250318 100800 862720489 2980 2985 2985 2980 1000
547 20250318 100700 859737044 2985 2990 2990 2985 1123
548 20250318 100600 856381304 2990 2995 2995 2990 7427
549 20250318 100500 834154479 2995 2995 3000 2995 225
550 20250318 100400 833480594 2995 2995 3000 2995 2063
551 20250318 100300 827299749 2995 2995 3000 2995 997
552 20250318 100200 824309354 3000 3000 3000 2997 2443
553 20250318 100100 816980363 3000 3000 3000 3000 1346
554 20250318 100000 812942363 3005 3005 3005 3005 928
555 20250318 095900 810153723 3005 3000 3005 3000 1548
556 20250318 095800 805509478 3000 3000 3000 2995 3095
557 20250318 095700 796236703 3000 3000 3000 2995 529
558 20250318 095600 794649733 3000 3002 3007 3000 3783
559 20250318 095500 783293917 3005 3005 3007 3005 2491
560 20250318 095400 775807462 3005 2995 3005 2995 820
561 20250318 095300 773349767 2995 3005 3005 2995 5049
562 20250318 095200 758196727 2995 3000 3012 2995 19505
563 20250318 095100 699558043 3000 3005 3005 3000 4965
564 20250318 095000 684639218 3005 3005 3005 2995 2598
565 20250318 094900 676840508 3000 3000 3000 3000 9826
566 20250318 094800 647362508 3000 2995 3000 2990 3235
567 20250318 094700 637673688 2995 2995 2995 2995 1200
568 20250318 094600 634079688 2990 2995 3000 2990 2790
569 20250318 094500 625734168 2995 2995 2995 2990 3150
570 20250318 094400 616300008 2995 2995 2995 2990 392
571 20250318 094300 615126968 2990 2990 2990 2990 709
572 20250318 094200 613007058 2990 2990 2990 2990 58
573 20250318 094100 612833638 2990 2985 2990 2985 2195
574 20250318 094000 606271738 2990 2990 2990 2985 505
575 20250318 093900 604761803 2985 2985 2985 2985 1371
576 20250318 093800 600669368 2985 2975 2985 2970 1790
577 20250318 093700 595345328 2980 2980 2985 2980 1180
578 20250318 093600 591828523 2985 2975 2985 2975 1663
579 20250318 093500 586880968 2975 2975 2980 2975 2086
580 20250318 093400 580672363 2975 2985 2985 2975 6653
581 20250318 093300 560857933 2985 2990 2990 2985 911
582 20250318 093200 558134053 2990 2990 2995 2990 296
583 20250318 093100 557249008 2995 2985 2995 2980 2910
584 20250318 093000 548546693 2985 2980 2985 2980 285
585 20250318 092900 547696493 2985 2985 2987 2985 2654
586 20250318 092800 539774105 2980 2980 2985 2975 1262
587 20250318 092700 536008635 2980 2980 2985 2980 1904
588 20250318 092600 530329200 2985 2980 2985 2965 4154
589 20250318 092500 517980960 2970 2980 2980 2970 1502
590 20250318 092400 513510020 2980 2975 2980 2975 428
591 20250318 092300 512236710 2975 2975 2975 2970 2432
592 20250318 092200 505003150 2975 2965 2975 2965 2054
593 20250318 092100 498904460 2965 2970 2970 2965 1983
594 20250318 092000 493023880 2980 2975 2980 2975 92
595 20250318 091900 492750175 2980 2975 2980 2965 5245
596 20250318 091800 477170515 2980 2980 2980 2975 545
597 20250318 091700 475548990 2970 2975 2975 2965 1974
598 20250318 091600 469690710 2975 2965 2980 2960 7244
599 20250318 091500 448214325 2975 2970 2975 2965 3241
600 20250318 091400 438591630 2980 2970 2980 2970 2070
601 20250318 091300 432437990 2970 2975 2980 2970 3062
602 20250318 091200 423341020 2970 2975 2980 2965 3171
603 20250318 091100 413928270 2970 2970 2970 2970 603
604 20250318 091000 412137360 2970 2985 2985 2965 1411
605 20250318 090900 407948995 2970 2980 2985 2960 18437
606 20250318 090800 353211733 2980 2980 2982 2980 2422
607 20250318 090700 345993973 2977 2975 2980 2975 1145
608 20250318 090600 342586322 2975 2980 2990 2975 3705
609 20250318 090500 331550107 2990 2985 2990 2980 5959
610 20250318 090400 313783562 2990 3005 3010 2980 13726
611 20250318 090300 272637147 3005 2992 3012 2990 6342
612 20250318 090200 253574715 2990 2995 2995 2990 5870
613 20250318 090100 236009765 2995 3005 3015 2985 12641
614 20250318 090000 198040705 3000 2985 3025 2955 66337

1
025880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,16715858,0,48977463940,0.00
20250313,0,16715858,0,48559567490,0.00
20250312,0,16715858,0,52320635540,0.00
20250311,0,16715858,0,54493697080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 16715858 0 48977463940 0.00
3 20250313 0 16715858 0 48559567490 0.00
4 20250312 0 16715858 0 52320635540 0.00
5 20250311 0 16715858 0 54493697080 0.00