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

618
032280/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191600,53139070,2090,2090,2090,2090,922
20250318,191500,53139070,2090,2090,2090,2090,0
20250318,191400,53139070,2090,2090,2090,2090,0
20250318,191300,53139070,2090,2090,2090,2090,0
20250318,191200,53139070,2090,2090,2090,2090,0
20250318,191100,53139070,2090,2090,2090,2090,0
20250318,191000,53139070,2090,2090,2090,2090,0
20250318,190900,53139070,2090,2090,2090,2090,0
20250318,190800,53139070,2090,2090,2090,2090,0
20250318,190700,53139070,2090,2090,2090,2090,0
20250318,190600,53139070,2090,2090,2090,2090,0
20250318,190500,53139070,2090,2090,2090,2090,0
20250318,190400,53139070,2090,2090,2090,2090,0
20250318,190300,53139070,2090,2090,2090,2090,0
20250318,190200,53139070,2090,2090,2090,2090,0
20250318,190100,53139070,2090,2090,2090,2090,0
20250318,190000,53139070,2090,2090,2090,2090,0
20250318,185900,53139070,2090,2090,2090,2090,0
20250318,185800,53139070,2090,2090,2090,2090,0
20250318,185700,53139070,2090,2090,2090,2090,0
20250318,185600,53139070,2090,2090,2090,2090,0
20250318,185500,53139070,2090,2090,2090,2090,0
20250318,185400,53139070,2090,2090,2090,2090,0
20250318,185300,53139070,2090,2090,2090,2090,0
20250318,185200,53139070,2090,2090,2090,2090,0
20250318,185100,53139070,2090,2090,2090,2090,0
20250318,185000,53139070,2090,2090,2090,2090,0
20250318,184900,53139070,2090,2090,2090,2090,0
20250318,184800,53139070,2090,2090,2090,2090,0
20250318,184700,53139070,2090,2090,2090,2090,0
20250318,184600,53139070,2090,2090,2090,2090,922
20250318,184500,53139070,2090,2090,2090,2090,0
20250318,184400,53139070,2090,2090,2090,2090,0
20250318,184300,53139070,2090,2090,2090,2090,0
20250318,184200,53139070,2090,2090,2090,2090,0
20250318,184100,53139070,2090,2090,2090,2090,0
20250318,184000,53139070,2090,2090,2090,2090,0
20250318,183900,53139070,2090,2090,2090,2090,0
20250318,183800,53139070,2090,2090,2090,2090,0
20250318,183700,53139070,2090,2090,2090,2090,0
20250318,183600,53139070,2090,2090,2090,2090,0
20250318,183500,53139070,2090,2090,2090,2090,0
20250318,183400,53139070,2090,2090,2090,2090,0
20250318,183300,53139070,2090,2090,2090,2090,0
20250318,183200,53139070,2090,2090,2090,2090,0
20250318,183100,53139070,2090,2090,2090,2090,0
20250318,183000,53139070,2090,2090,2090,2090,0
20250318,182900,53139070,2090,2090,2090,2090,0
20250318,182800,53139070,2090,2090,2090,2090,0
20250318,182700,53139070,2090,2090,2090,2090,0
20250318,182600,53139070,2090,2090,2090,2090,0
20250318,182500,53139070,2090,2090,2090,2090,0
20250318,182400,53139070,2090,2090,2090,2090,0
20250318,182300,53139070,2090,2090,2090,2090,0
20250318,182200,53139070,2090,2090,2090,2090,0
20250318,182100,53139070,2090,2090,2090,2090,0
20250318,182000,53139070,2090,2090,2090,2090,0
20250318,181900,53139070,2090,2090,2090,2090,0
20250318,181800,53139070,2090,2090,2090,2090,0
20250318,181700,53139070,2090,2090,2090,2090,0
20250318,181600,53139070,2090,2090,2090,2090,922
20250318,181500,53139070,2090,2090,2090,2090,0
20250318,181400,53139070,2090,2090,2090,2090,0
20250318,181300,53139070,2090,2090,2090,2090,0
20250318,181200,53139070,2090,2090,2090,2090,0
20250318,181100,53139070,2090,2090,2090,2090,0
20250318,181000,53139070,2090,2090,2090,2090,0
20250318,180900,53139070,2090,2090,2090,2090,0
20250318,180800,53139070,2090,2090,2090,2090,0
20250318,180700,53139070,2090,2090,2090,2090,0
20250318,180600,53139070,2090,2090,2090,2090,0
20250318,180500,53139070,2090,2090,2090,2090,0
20250318,180400,53139070,2090,2090,2090,2090,0
20250318,180300,53139070,2090,2090,2090,2090,0
20250318,180200,53139070,2090,2090,2090,2090,0
20250318,180100,53139070,2090,2090,2090,2090,0
20250318,180000,53139070,2090,2090,2090,2090,0
20250318,175900,53139070,2090,2090,2090,2090,0
20250318,175800,53139070,2090,2090,2090,2090,0
20250318,175700,53139070,2090,2090,2090,2090,0
20250318,175600,53139070,2090,2090,2090,2090,0
20250318,175500,53139070,2090,2090,2090,2090,0
20250318,175400,53139070,2090,2090,2090,2090,0
20250318,175300,53139070,2090,2090,2090,2090,0
20250318,175200,53139070,2090,2090,2090,2090,0
20250318,175100,53139070,2090,2090,2090,2090,0
20250318,175000,53139070,2090,2090,2090,2090,0
20250318,174900,53139070,2090,2090,2090,2090,0
20250318,174800,53139070,2090,2090,2090,2090,0
20250318,174700,53139070,2090,2090,2090,2090,0
20250318,174600,53139070,2090,2090,2090,2090,922
20250318,174500,53139070,2090,2090,2090,2090,0
20250318,174400,53139070,2090,2090,2090,2090,0
20250318,174300,53139070,2090,2090,2090,2090,0
20250318,174200,53139070,2090,2090,2090,2090,0
20250318,174100,53139070,2090,2090,2090,2090,0
20250318,174000,53139070,2090,2090,2090,2090,0
20250318,173900,53139070,2090,2090,2090,2090,0
20250318,173800,53139070,2090,2090,2090,2090,0
20250318,173700,53139070,2090,2090,2090,2090,0
20250318,173600,53139070,2090,2090,2090,2090,0
20250318,173500,53139070,2090,2090,2090,2090,0
20250318,173400,53139070,2090,2090,2090,2090,0
20250318,173300,53139070,2090,2090,2090,2090,0
20250318,173200,53139070,2090,2090,2090,2090,0
20250318,173100,53139070,2090,2090,2090,2090,0
20250318,173000,53139070,2090,2090,2090,2090,0
20250318,172900,53139070,2090,2090,2090,2090,0
20250318,172800,53139070,2090,2090,2090,2090,0
20250318,172700,53139070,2090,2090,2090,2090,0
20250318,172600,53139070,2090,2090,2090,2090,0
20250318,172500,53139070,2090,2090,2090,2090,0
20250318,172400,53139070,2090,2090,2090,2090,0
20250318,172300,53139070,2090,2090,2090,2090,0
20250318,172200,53139070,2090,2090,2090,2090,0
20250318,172100,53139070,2090,2090,2090,2090,0
20250318,172000,53139070,2090,2090,2090,2090,0
20250318,171900,53139070,2090,2090,2090,2090,0
20250318,171800,53139070,2090,2090,2090,2090,0
20250318,171700,53139070,2090,2090,2090,2090,0
20250318,171600,53139070,2090,2090,2090,2090,922
20250318,171500,53139070,2090,2090,2090,2090,0
20250318,171400,53139070,2090,2090,2090,2090,0
20250318,171300,53139070,2090,2090,2090,2090,0
20250318,171200,53139070,2090,2090,2090,2090,0
20250318,171100,53139070,2090,2090,2090,2090,0
20250318,171000,53139070,2090,2090,2090,2090,0
20250318,170900,53139070,2090,2090,2090,2090,0
20250318,170800,53139070,2090,2090,2090,2090,0
20250318,170700,53139070,2090,2090,2090,2090,0
20250318,170600,53139070,2090,2090,2090,2090,0
20250318,170500,53139070,2090,2090,2090,2090,0
20250318,170400,53139070,2090,2090,2090,2090,0
20250318,170300,53139070,2090,2090,2090,2090,0
20250318,170200,53139070,2090,2090,2090,2090,0
20250318,170100,53139070,2090,2090,2090,2090,0
20250318,170000,53139070,2090,2090,2090,2090,0
20250318,165900,53139070,2090,2090,2090,2090,0
20250318,165800,53139070,2090,2090,2090,2090,0
20250318,165700,53139070,2090,2090,2090,2090,0
20250318,165600,53139070,2090,2090,2090,2090,0
20250318,165500,53139070,2090,2090,2090,2090,0
20250318,165400,53139070,2090,2090,2090,2090,0
20250318,165300,53139070,2090,2090,2090,2090,0
20250318,165200,53139070,2090,2090,2090,2090,0
20250318,165100,53139070,2090,2090,2090,2090,0
20250318,165000,53139070,2090,2090,2090,2090,0
20250318,164900,53139070,2090,2090,2090,2090,0
20250318,164800,53139070,2090,2090,2090,2090,0
20250318,164700,53139070,2090,2090,2090,2090,0
20250318,164600,53139070,2090,2090,2090,2090,922
20250318,164500,53139070,2090,2090,2090,2090,0
20250318,164400,53139070,2090,2090,2090,2090,0
20250318,164300,53139070,2090,2090,2090,2090,0
20250318,164200,53139070,2090,2090,2090,2090,0
20250318,164100,53139070,2090,2090,2090,2090,0
20250318,164000,53139070,2090,2090,2090,2090,0
20250318,163900,53139070,2090,2090,2090,2090,0
20250318,163800,53139070,2090,2090,2090,2090,0
20250318,163700,53139070,2090,2090,2090,2090,0
20250318,163600,53139070,2090,2090,2090,2090,0
20250318,163500,53139070,2090,2090,2090,2090,0
20250318,163400,53139070,2090,2090,2090,2090,0
20250318,163300,53139070,2090,2090,2090,2090,0
20250318,163200,53139070,2090,2090,2090,2090,0
20250318,163100,53139070,2090,2090,2090,2090,0
20250318,163000,53139070,2090,2090,2090,2090,0
20250318,162900,53139070,2090,2090,2090,2090,0
20250318,162800,53139070,2090,2090,2090,2090,0
20250318,162700,53139070,2090,2090,2090,2090,0
20250318,162600,53139070,2090,2090,2090,2090,0
20250318,162500,53139070,2090,2090,2090,2090,0
20250318,162400,53139070,2090,2090,2090,2090,0
20250318,162300,53139070,2090,2090,2090,2090,0
20250318,162200,53139070,2090,2090,2090,2090,0
20250318,162100,53139070,2090,2090,2090,2090,0
20250318,162000,53139070,2090,2090,2090,2090,0
20250318,161900,53139070,2090,2090,2090,2090,0
20250318,161800,53139070,2090,2090,2090,2090,0
20250318,161700,53139070,2090,2090,2090,2090,0
20250318,161600,53139070,2090,2090,2090,2090,922
20250318,161500,53139070,2090,2090,2090,2090,0
20250318,161400,53139070,2090,2090,2090,2090,0
20250318,161300,53139070,2090,2090,2090,2090,0
20250318,161200,53139070,2090,2090,2090,2090,0
20250318,161100,53139070,2090,2090,2090,2090,0
20250318,161000,53139070,2090,2090,2090,2090,0
20250318,160900,53139070,2090,2090,2090,2090,0
20250318,160800,53139070,2090,2090,2090,2090,0
20250318,160700,53139070,2090,2090,2090,2090,0
20250318,160600,53139070,2090,2090,2090,2090,0
20250318,160500,53139070,2090,2090,2090,2090,0
20250318,160400,53139070,2090,2090,2090,2090,0
20250318,160300,53139070,2090,2090,2090,2090,0
20250318,160200,53139070,2090,2090,2090,2090,0
20250318,160100,53139070,2090,2090,2090,2090,0
20250318,160000,53139070,2090,2090,2090,2090,0
20250318,155900,53139070,2090,2090,2090,2090,0
20250318,155800,53139070,2090,2090,2090,2090,0
20250318,155700,53139070,2090,2090,2090,2090,0
20250318,155600,53139070,2090,2090,2090,2090,0
20250318,155500,53139070,2090,2090,2090,2090,0
20250318,155400,53139070,2090,2090,2090,2090,0
20250318,155300,53139070,2090,2090,2090,2090,0
20250318,155200,53139070,2090,2090,2090,2090,0
20250318,155100,53139070,2090,2090,2090,2090,0
20250318,155000,53139070,2090,2090,2090,2090,0
20250318,154900,53139070,2090,2090,2090,2090,0
20250318,154800,53139070,2090,2090,2090,2090,0
20250318,154700,53139070,2090,2090,2090,2090,0
20250318,154600,53139070,2090,2090,2090,2090,922
20250318,154500,53139070,2090,2090,2090,2090,0
20250318,154400,53139070,2090,2090,2090,2090,0
20250318,154300,53139070,2090,2090,2090,2090,0
20250318,154200,53139070,2090,2090,2090,2090,0
20250318,154100,53139070,2090,2090,2090,2090,0
20250318,154000,53139070,2090,2090,2090,2090,0
20250318,153900,53139070,2090,2090,2090,2090,0
20250318,153800,53139070,2090,2090,2090,2090,0
20250318,153700,53139070,2090,2090,2090,2090,0
20250318,153600,53139070,2090,2090,2090,2090,0
20250318,153500,53139070,2090,2090,2090,2090,0
20250318,153400,53139070,2090,2090,2090,2090,0
20250318,153300,53139070,2090,2090,2090,2090,0
20250318,153200,53139070,2090,2090,2090,2090,0
20250318,153100,53139070,2090,2090,2090,2090,0
20250318,153000,53139070,2090,2090,2090,2090,922
20250318,152900,51212090,2090,2090,2090,2090,0
20250318,152800,51212090,2090,2090,2090,2090,0
20250318,152700,51212090,2090,2090,2090,2090,0
20250318,152600,51212090,2090,2090,2090,2090,0
20250318,152500,51212090,2090,2090,2090,2090,0
20250318,152400,51212090,2090,2090,2090,2090,0
20250318,152300,51212090,2090,2090,2090,2090,0
20250318,152200,51212090,2090,2090,2090,2090,0
20250318,152100,51212090,2090,2090,2090,2090,0
20250318,152000,51212090,2090,2090,2090,2090,0
20250318,151900,51212090,2090,2090,2090,2090,106
20250318,151800,50990550,2085,2085,2085,2085,144
20250318,151700,50690310,2085,2085,2085,2085,122
20250318,151600,50435940,2090,2070,2090,2070,213
20250318,151500,49995010,2070,2070,2070,2070,67
20250318,151400,49856320,2070,2070,2070,2070,0
20250318,151300,49856320,2070,2070,2070,2070,0
20250318,151200,49856320,2070,2070,2070,2070,541
20250318,151100,48736450,2070,2070,2070,2070,0
20250318,151000,48736450,2070,2070,2070,2070,0
20250318,150900,48736450,2070,2070,2070,2070,0
20250318,150800,48736450,2070,2065,2070,2065,43
20250318,150700,48647450,2070,2070,2070,2070,0
20250318,150600,48647450,2070,2070,2070,2070,0
20250318,150500,48647450,2070,2070,2070,2070,0
20250318,150400,48647450,2070,2060,2070,2060,3
20250318,150300,48641260,2070,2070,2070,2070,0
20250318,150200,48641260,2070,2070,2070,2070,25
20250318,150100,48589510,2065,2065,2065,2065,0
20250318,150000,48589510,2065,2065,2065,2065,10
20250318,145900,48568860,2065,2065,2065,2065,0
20250318,145800,48568860,2065,2065,2065,2065,0
20250318,145700,48568860,2065,2065,2065,2065,10
20250318,145600,48548210,2065,2065,2065,2065,0
20250318,145500,48548210,2065,2065,2065,2065,0
20250318,145400,48548210,2065,2065,2065,2065,0
20250318,145300,48548210,2065,2065,2065,2065,0
20250318,145200,48548210,2065,2065,2065,2065,0
20250318,145100,48548210,2065,2065,2065,2065,0
20250318,145000,48548210,2065,2065,2065,2065,0
20250318,144900,48548210,2065,2065,2065,2065,500
20250318,144800,47515710,2065,2065,2065,2065,1
20250318,144700,47513645,2085,2085,2085,2085,1
20250318,144600,47511560,2075,2075,2075,2075,0
20250318,144500,47511560,2075,2075,2075,2075,0
20250318,144400,47511560,2075,2075,2075,2075,0
20250318,144300,47511560,2075,2075,2075,2075,1
20250318,144200,47509485,2070,2070,2070,2070,0
20250318,144100,47509485,2070,2070,2070,2070,0
20250318,144000,47509485,2070,2070,2070,2070,0
20250318,143900,47509485,2070,2070,2070,2070,0
20250318,143800,47509485,2070,2070,2070,2070,0
20250318,143700,47509485,2070,2070,2070,2070,500
20250318,143600,46474485,2080,2080,2080,2080,5
20250318,143500,46464085,2080,2080,2080,2080,0
20250318,143400,46464085,2080,2080,2080,2080,0
20250318,143300,46464085,2080,2080,2080,2080,0
20250318,143200,46464085,2080,2080,2080,2080,2
20250318,143100,46459925,2065,2065,2065,2065,0
20250318,143000,46459925,2065,2065,2065,2065,1505
20250318,142900,43352100,2080,2080,2080,2080,0
20250318,142800,43352100,2080,2080,2080,2080,1
20250318,142700,43350020,2080,2080,2080,2080,0
20250318,142600,43350020,2080,2080,2080,2080,0
20250318,142500,43350020,2080,2080,2080,2080,0
20250318,142400,43350020,2080,2080,2080,2080,0
20250318,142300,43350020,2080,2080,2080,2080,0
20250318,142200,43350020,2080,2080,2080,2080,0
20250318,142100,43350020,2080,2080,2080,2080,0
20250318,142000,43350020,2080,2080,2080,2080,0
20250318,141900,43350020,2080,2080,2080,2080,0
20250318,141800,43350020,2080,2080,2080,2080,0
20250318,141700,43350020,2080,2080,2080,2080,0
20250318,141600,43350020,2080,2080,2080,2080,200
20250318,141500,42934020,2080,2080,2080,2080,0
20250318,141400,42934020,2080,2080,2080,2080,0
20250318,141300,42934020,2080,2080,2080,2080,0
20250318,141200,42934020,2080,2080,2080,2080,0
20250318,141100,42934020,2080,2080,2080,2080,0
20250318,141000,42934020,2080,2080,2080,2080,0
20250318,140900,42934020,2080,2080,2080,2080,0
20250318,140800,42934020,2080,2080,2080,2080,0
20250318,140700,42934020,2080,2080,2080,2080,0
20250318,140600,42934020,2080,2080,2080,2080,0
20250318,140500,42934020,2080,2080,2080,2080,0
20250318,140400,42934020,2080,2080,2080,2080,0
20250318,140300,42934020,2080,2080,2080,2080,0
20250318,140200,42934020,2080,2080,2080,2080,0
20250318,140100,42934020,2080,2080,2080,2080,0
20250318,140000,42934020,2080,2080,2080,2080,0
20250318,135900,42934020,2080,2080,2080,2080,0
20250318,135800,42934020,2080,2080,2080,2080,0
20250318,135700,42934020,2080,2080,2080,2080,0
20250318,135600,42934020,2080,2080,2080,2080,0
20250318,135500,42934020,2080,2085,2085,2080,11
20250318,135400,42911090,2080,2080,2080,2080,0
20250318,135300,42911090,2080,2080,2080,2080,2
20250318,135200,42906930,2080,2080,2080,2080,11
20250318,135100,42884050,2070,2070,2070,2070,0
20250318,135000,42884050,2070,2070,2070,2070,0
20250318,134900,42884050,2070,2070,2070,2070,0
20250318,134800,42884050,2070,2070,2070,2070,0
20250318,134700,42884050,2070,2080,2080,2070,422
20250318,134600,42009650,2070,2070,2070,2070,30
20250318,134500,41947550,2080,2080,2080,2080,0
20250318,134400,41947550,2080,2070,2080,2070,2
20250318,134300,41943400,2080,2080,2080,2080,3
20250318,134200,41937160,2075,2075,2075,2075,0
20250318,134100,41937160,2075,2075,2075,2075,3
20250318,134000,41930935,2070,2070,2070,2070,0
20250318,133900,41930935,2070,2070,2070,2070,0
20250318,133800,41930935,2070,2070,2070,2070,0
20250318,133700,41930935,2070,2070,2070,2070,1
20250318,133600,41928865,2070,2070,2070,2070,0
20250318,133500,41928865,2070,2070,2070,2070,0
20250318,133400,41928865,2070,2070,2070,2070,0
20250318,133300,41928865,2070,2070,2070,2070,0
20250318,133200,41928865,2070,2070,2070,2070,0
20250318,133100,41928865,2070,2070,2070,2070,0
20250318,133000,41928865,2070,2070,2070,2070,0
20250318,132900,41928865,2070,2070,2070,2070,0
20250318,132800,41928865,2070,2070,2070,2070,0
20250318,132700,41928865,2070,2070,2070,2070,0
20250318,132600,41928865,2070,2070,2070,2070,100
20250318,132500,41721865,2075,2075,2075,2075,1
20250318,132400,41719790,2070,2070,2070,2070,0
20250318,132300,41719790,2070,2070,2070,2070,0
20250318,132200,41719790,2070,2070,2070,2070,0
20250318,132100,41719790,2070,2070,2070,2070,0
20250318,132000,41719790,2070,2070,2070,2070,0
20250318,131900,41719790,2070,2070,2070,2070,1
20250318,131800,41717720,2070,2070,2070,2070,0
20250318,131700,41717720,2070,2070,2070,2070,0
20250318,131600,41717720,2070,2070,2070,2070,0
20250318,131500,41717720,2070,2070,2070,2070,94
20250318,131400,41523140,2070,2070,2070,2070,0
20250318,131300,41523140,2070,2070,2070,2070,0
20250318,131200,41523140,2070,2070,2070,2070,0
20250318,131100,41523140,2070,2070,2070,2070,0
20250318,131000,41523140,2070,2070,2070,2070,0
20250318,130900,41523140,2070,2070,2070,2070,0
20250318,130800,41523140,2070,2070,2070,2070,0
20250318,130700,41523140,2070,2070,2070,2070,0
20250318,130600,41523140,2070,2070,2070,2070,0
20250318,130500,41523140,2070,2070,2070,2070,0
20250318,130400,41523140,2070,2070,2070,2070,0
20250318,130300,41523140,2070,2070,2070,2070,0
20250318,130200,41523140,2070,2070,2070,2070,0
20250318,130100,41523140,2070,2070,2070,2070,0
20250318,130000,41523140,2070,2070,2070,2070,0
20250318,125900,41523140,2070,2070,2070,2070,0
20250318,125800,41523140,2070,2070,2070,2070,0
20250318,125700,41523140,2070,2070,2070,2070,0
20250318,125600,41523140,2070,2070,2070,2070,0
20250318,125500,41523140,2070,2070,2070,2070,0
20250318,125400,41523140,2070,2070,2070,2070,0
20250318,125300,41523140,2070,2070,2070,2070,0
20250318,125200,41523140,2070,2070,2070,2070,10
20250318,125100,41502440,2070,2070,2070,2070,0
20250318,125000,41502440,2070,2070,2070,2070,0
20250318,124900,41502440,2070,2070,2070,2070,0
20250318,124800,41502440,2070,2070,2070,2070,0
20250318,124700,41502440,2070,2070,2070,2070,0
20250318,124600,41502440,2070,2070,2070,2070,0
20250318,124500,41502440,2070,2070,2070,2070,0
20250318,124400,41502440,2070,2070,2070,2070,0
20250318,124300,41502440,2070,2070,2070,2070,0
20250318,124200,41502440,2070,2070,2070,2070,79
20250318,124100,41338910,2070,2070,2070,2070,1
20250318,124000,41336840,2065,2065,2065,2065,0
20250318,123900,41336840,2065,2065,2065,2065,0
20250318,123800,41336840,2065,2065,2065,2065,0
20250318,123700,41336840,2065,2065,2065,2065,0
20250318,123600,41336840,2065,2065,2065,2065,0
20250318,123500,41336840,2065,2065,2065,2065,0
20250318,123400,41336840,2065,2055,2065,2045,1161
20250318,123300,38948800,2055,2055,2055,2055,0
20250318,123200,38948800,2055,2055,2055,2055,0
20250318,123100,38948800,2055,2055,2055,2055,0
20250318,123000,38948800,2055,2045,2055,2045,101
20250318,122900,38742245,2045,2045,2045,2045,0
20250318,122800,38742245,2045,2045,2045,2045,0
20250318,122700,38742245,2045,2045,2045,2045,0
20250318,122600,38742245,2045,2045,2045,2045,0
20250318,122500,38742245,2045,2045,2045,2045,0
20250318,122400,38742245,2045,2045,2045,2045,0
20250318,122300,38742245,2045,2045,2045,2045,0
20250318,122200,38742245,2045,2045,2045,2045,0
20250318,122100,38742245,2045,2045,2045,2045,0
20250318,122000,38742245,2045,2045,2045,2045,0
20250318,121900,38742245,2045,2045,2045,2045,0
20250318,121800,38742245,2045,2045,2045,2045,0
20250318,121700,38742245,2045,2045,2045,2045,0
20250318,121600,38742245,2045,2045,2045,2045,93
20250318,121500,38552060,2045,2045,2045,2045,0
20250318,121400,38552060,2045,2045,2045,2045,100
20250318,121300,38347560,2055,2055,2055,2055,0
20250318,121200,38347560,2055,2055,2055,2055,0
20250318,121100,38347560,2055,2055,2055,2055,64
20250318,121000,38216040,2055,2055,2055,2055,0
20250318,120900,38216040,2055,2055,2055,2055,0
20250318,120800,38216040,2055,2055,2055,2055,0
20250318,120700,38216040,2055,2055,2055,2055,0
20250318,120600,38216040,2055,2055,2055,2055,0
20250318,120500,38216040,2055,2055,2055,2055,0
20250318,120400,38216040,2055,2055,2055,2055,0
20250318,120300,38216040,2055,2055,2055,2055,0
20250318,120200,38216040,2055,2055,2055,2055,0
20250318,120100,38216040,2055,2055,2055,2055,0
20250318,120000,38216040,2055,2055,2055,2055,1
20250318,115900,38213985,2050,2050,2050,2050,100
20250318,115800,38008985,2055,2055,2055,2055,0
20250318,115700,38008985,2055,2055,2055,2055,0
20250318,115600,38008985,2055,2055,2055,2055,0
20250318,115500,38008985,2055,2055,2055,2055,0
20250318,115400,38008985,2055,2055,2055,2055,1
20250318,115300,38006930,2045,2045,2045,2045,707
20250318,115200,36561115,2055,2055,2055,2055,0
20250318,115100,36561115,2055,2055,2055,2055,0
20250318,115000,36561115,2055,2055,2055,2055,0
20250318,114900,36561115,2055,2055,2055,2055,0
20250318,114800,36561115,2055,2055,2055,2055,0
20250318,114700,36561115,2055,2055,2055,2055,98
20250318,114600,36359725,2055,2055,2055,2055,0
20250318,114500,36359725,2055,2055,2055,2055,0
20250318,114400,36359725,2055,2055,2055,2055,1
20250318,114300,36357670,2055,2055,2055,2055,0
20250318,114200,36357670,2055,2055,2055,2055,0
20250318,114100,36357670,2055,2055,2055,2055,0
20250318,114000,36357670,2055,2055,2055,2055,0
20250318,113900,36357670,2055,2055,2055,2055,0
20250318,113800,36357670,2055,2050,2055,2050,97
20250318,113700,36158555,2050,2050,2050,2050,0
20250318,113600,36158555,2050,2050,2050,2050,0
20250318,113500,36158555,2050,2050,2050,2050,0
20250318,113400,36158555,2050,2050,2050,2050,0
20250318,113300,36158555,2050,2050,2050,2050,0
20250318,113200,36158555,2050,2050,2050,2050,0
20250318,113100,36158555,2050,2050,2050,2050,0
20250318,113000,36158555,2050,2050,2050,2050,31
20250318,112900,36095005,2050,2050,2050,2050,0
20250318,112800,36095005,2050,2050,2050,2050,0
20250318,112700,36095005,2050,2050,2050,2050,0
20250318,112600,36095005,2050,2050,2050,2050,0
20250318,112500,36095005,2050,2050,2050,2050,0
20250318,112400,36095005,2050,2050,2050,2050,0
20250318,112300,36095005,2050,2040,2050,2040,717
20250318,112200,34632225,2050,2050,2050,2050,11
20250318,112100,34609675,2050,2050,2050,2050,0
20250318,112000,34609675,2050,2050,2050,2050,0
20250318,111900,34609675,2050,2050,2050,2050,0
20250318,111800,34609675,2050,2050,2050,2050,334
20250318,111700,33924975,2060,2060,2060,2060,2
20250318,111600,33920855,2055,2055,2055,2055,0
20250318,111500,33920855,2055,2055,2055,2055,0
20250318,111400,33920855,2055,2055,2055,2055,0
20250318,111300,33920855,2055,2055,2055,2055,0
20250318,111200,33920855,2055,2055,2055,2055,26
20250318,111100,33867425,2050,2050,2050,2050,0
20250318,111000,33867425,2050,2050,2050,2050,0
20250318,110900,33867425,2050,2050,2050,2050,200
20250318,110800,33457425,2050,2050,2050,2050,0
20250318,110700,33457425,2050,2050,2050,2050,0
20250318,110600,33457425,2050,2050,2050,2050,0
20250318,110500,33457425,2050,2050,2050,2050,0
20250318,110400,33457425,2050,2050,2050,2050,0
20250318,110300,33457425,2050,2050,2050,2050,0
20250318,110200,33457425,2050,2050,2050,2050,0
20250318,110100,33457425,2050,2050,2050,2050,0
20250318,110000,33457425,2050,2050,2050,2050,0
20250318,105900,33457425,2050,2050,2050,2050,0
20250318,105800,33457425,2050,2050,2050,2050,1
20250318,105700,33455375,2050,2050,2050,2050,0
20250318,105600,33455375,2050,2055,2055,2050,54
20250318,105500,33344655,2065,2065,2065,2065,0
20250318,105400,33344655,2065,2065,2065,2065,0
20250318,105300,33344655,2065,2065,2065,2065,0
20250318,105200,33344655,2065,2065,2065,2065,0
20250318,105100,33344655,2065,2065,2065,2065,0
20250318,105000,33344655,2065,2065,2065,2065,0
20250318,104900,33344655,2065,2065,2065,2065,9
20250318,104800,33326070,2070,2070,2070,2070,0
20250318,104700,33326070,2070,2070,2070,2070,0
20250318,104600,33326070,2070,2070,2070,2070,0
20250318,104500,33326070,2070,2070,2070,2070,0
20250318,104400,33326070,2070,2070,2070,2070,0
20250318,104300,33326070,2070,2070,2070,2070,1
20250318,104200,33324000,2065,2065,2065,2065,235
20250318,104100,32838725,2070,2070,2070,2070,0
20250318,104000,32838725,2070,2065,2070,2065,173
20250318,103900,32481475,2060,2060,2060,2060,210
20250318,103800,32048875,2060,2060,2060,2060,0
20250318,103700,32048875,2060,2060,2060,2060,0
20250318,103600,32048875,2060,2060,2060,2060,0
20250318,103500,32048875,2060,2060,2060,2060,0
20250318,103400,32048875,2060,2060,2060,2060,0
20250318,103300,32048875,2060,2060,2060,2060,0
20250318,103200,32048875,2060,2060,2060,2060,0
20250318,103100,32048875,2060,2060,2060,2060,0
20250318,103000,32048875,2060,2060,2060,2060,0
20250318,102900,32048875,2060,2060,2060,2060,2
20250318,102800,32044755,2040,2040,2040,2040,0
20250318,102700,32044755,2040,2040,2040,2040,0
20250318,102600,32044755,2040,2040,2040,2040,218
20250318,102500,31600035,2060,2060,2060,2060,0
20250318,102400,31600035,2060,2060,2060,2060,12
20250318,102300,31575315,2070,2065,2070,2065,52
20250318,102200,31467930,2060,2055,2060,2055,200
20250318,102100,31056430,2035,2035,2035,2035,100
20250318,102000,30852930,2055,2055,2055,2055,0
20250318,101900,30852930,2055,2055,2055,2055,0
20250318,101800,30852930,2055,2055,2055,2055,0
20250318,101700,30852930,2055,2055,2055,2055,85
20250318,101600,30678255,2055,2035,2055,2035,18
20250318,101500,30641605,2040,2040,2040,2040,391
20250318,101400,29843965,2040,2040,2040,2040,0
20250318,101300,29843965,2040,2040,2040,2040,0
20250318,101200,29843965,2040,2040,2040,2040,45
20250318,101100,29752165,2030,2035,2035,2030,472
20250318,101000,28791890,2025,2025,2025,2025,687
20250318,100900,27400715,2020,2020,2020,2020,0
20250318,100800,27400715,2020,2020,2020,2020,0
20250318,100700,27400715,2020,2020,2020,2020,348
20250318,100600,26697755,2020,2020,2020,2020,1046
20250318,100500,24584835,2020,2020,2020,2020,55
20250318,100400,24473735,2020,2020,2020,2020,0
20250318,100300,24473735,2020,2020,2020,2020,0
20250318,100200,24473735,2020,2015,2020,2015,38
20250318,100100,24396980,2015,2010,2015,2010,1106
20250318,100000,22173400,2020,2020,2020,2020,0
20250318,095900,22173400,2020,2020,2020,2020,55
20250318,095800,22062300,2015,2015,2015,2010,2293
20250318,095700,17451385,2015,2015,2015,2015,0
20250318,095600,17451385,2015,2015,2015,2015,0
20250318,095500,17451385,2015,2015,2015,2015,0
20250318,095400,17451385,2015,2015,2015,2015,0
20250318,095300,17451385,2015,2015,2015,2015,2
20250318,095200,17447355,2030,2030,2030,2030,1
20250318,095100,17445325,2030,2030,2030,2030,10
20250318,095000,17425025,2030,2030,2030,2030,100
20250318,094900,17222025,2025,2025,2025,2025,145
20250318,094800,16928400,2025,2025,2025,2025,211
20250318,094700,16501125,2010,2010,2010,2010,0
20250318,094600,16501125,2010,2010,2010,2010,0
20250318,094500,16501125,2010,2010,2010,2010,0
20250318,094400,16501125,2010,2010,2010,2010,405
20250318,094300,15687075,2030,2015,2035,2015,110
20250318,094200,15463305,2035,2030,2035,2015,109
20250318,094100,15242005,2030,2030,2030,2030,35
20250318,094000,15170955,2035,2035,2035,2035,0
20250318,093900,15170955,2035,2035,2035,2035,0
20250318,093800,15170955,2035,2030,2035,2030,72
20250318,093700,15024445,2030,2035,2035,2030,81
20250318,093600,14859760,2030,2015,2030,2015,4
20250318,093500,14851670,2040,2025,2040,2015,106
20250318,093400,14636985,2025,2015,2025,2010,53
20250318,093300,14530190,2015,2025,2025,2015,2600
20250318,093200,9284060,2040,2040,2040,2040,0
20250318,093100,9284060,2040,2040,2040,2040,1
20250318,093000,9282020,2025,2030,2030,2025,68
20250318,092900,9144000,2050,2050,2050,2050,2
20250318,092800,9139900,2050,2045,2050,2035,75
20250318,092700,8986610,2045,2045,2045,2045,220
20250318,092600,8536710,2045,2040,2045,2040,3
20250318,092500,8530580,2040,2040,2040,2040,0
20250318,092400,8530580,2040,2040,2040,2040,0
20250318,092300,8530580,2040,2040,2040,2040,12
20250318,092200,8506100,2040,2040,2040,2040,200
20250318,092100,8098100,2040,2040,2040,2040,29
20250318,092000,8038940,2045,2045,2045,2045,48
20250318,091900,7940780,2045,2045,2045,2045,50
20250318,091800,7838530,2045,2025,2045,2025,561
20250318,091700,6692305,2030,2035,2035,2030,260
20250318,091600,6163705,2040,2040,2040,2040,0
20250318,091500,6163705,2040,2040,2040,2040,200
20250318,091400,5755705,2065,2065,2065,2065,0
20250318,091300,5755705,2065,2055,2065,2055,167
20250318,091200,5412170,2035,2055,2060,2035,104
20250318,091100,5198485,2035,2050,2060,2035,571
20250318,091000,4029475,2045,2045,2045,2045,101
20250318,090900,3822930,2030,2040,2040,2030,396
20250318,090800,3015100,2040,2055,2055,2040,2
20250318,090700,3011005,2050,2055,2055,2050,278
20250318,090600,2440605,2060,2060,2060,2060,0
20250318,090500,2440605,2060,2060,2060,2060,60
20250318,090400,2317005,2080,2080,2080,2080,1
20250318,090300,2314925,2065,2065,2065,2065,0
20250318,090200,2314925,2065,2065,2065,2065,769
20250318,090100,726940,2055,2055,2055,2055,99
20250318,090000,523495,2105,2105,2105,2100,249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191600 53139070 2090 2090 2090 2090 922
3 20250318 191500 53139070 2090 2090 2090 2090 0
4 20250318 191400 53139070 2090 2090 2090 2090 0
5 20250318 191300 53139070 2090 2090 2090 2090 0
6 20250318 191200 53139070 2090 2090 2090 2090 0
7 20250318 191100 53139070 2090 2090 2090 2090 0
8 20250318 191000 53139070 2090 2090 2090 2090 0
9 20250318 190900 53139070 2090 2090 2090 2090 0
10 20250318 190800 53139070 2090 2090 2090 2090 0
11 20250318 190700 53139070 2090 2090 2090 2090 0
12 20250318 190600 53139070 2090 2090 2090 2090 0
13 20250318 190500 53139070 2090 2090 2090 2090 0
14 20250318 190400 53139070 2090 2090 2090 2090 0
15 20250318 190300 53139070 2090 2090 2090 2090 0
16 20250318 190200 53139070 2090 2090 2090 2090 0
17 20250318 190100 53139070 2090 2090 2090 2090 0
18 20250318 190000 53139070 2090 2090 2090 2090 0
19 20250318 185900 53139070 2090 2090 2090 2090 0
20 20250318 185800 53139070 2090 2090 2090 2090 0
21 20250318 185700 53139070 2090 2090 2090 2090 0
22 20250318 185600 53139070 2090 2090 2090 2090 0
23 20250318 185500 53139070 2090 2090 2090 2090 0
24 20250318 185400 53139070 2090 2090 2090 2090 0
25 20250318 185300 53139070 2090 2090 2090 2090 0
26 20250318 185200 53139070 2090 2090 2090 2090 0
27 20250318 185100 53139070 2090 2090 2090 2090 0
28 20250318 185000 53139070 2090 2090 2090 2090 0
29 20250318 184900 53139070 2090 2090 2090 2090 0
30 20250318 184800 53139070 2090 2090 2090 2090 0
31 20250318 184700 53139070 2090 2090 2090 2090 0
32 20250318 184600 53139070 2090 2090 2090 2090 922
33 20250318 184500 53139070 2090 2090 2090 2090 0
34 20250318 184400 53139070 2090 2090 2090 2090 0
35 20250318 184300 53139070 2090 2090 2090 2090 0
36 20250318 184200 53139070 2090 2090 2090 2090 0
37 20250318 184100 53139070 2090 2090 2090 2090 0
38 20250318 184000 53139070 2090 2090 2090 2090 0
39 20250318 183900 53139070 2090 2090 2090 2090 0
40 20250318 183800 53139070 2090 2090 2090 2090 0
41 20250318 183700 53139070 2090 2090 2090 2090 0
42 20250318 183600 53139070 2090 2090 2090 2090 0
43 20250318 183500 53139070 2090 2090 2090 2090 0
44 20250318 183400 53139070 2090 2090 2090 2090 0
45 20250318 183300 53139070 2090 2090 2090 2090 0
46 20250318 183200 53139070 2090 2090 2090 2090 0
47 20250318 183100 53139070 2090 2090 2090 2090 0
48 20250318 183000 53139070 2090 2090 2090 2090 0
49 20250318 182900 53139070 2090 2090 2090 2090 0
50 20250318 182800 53139070 2090 2090 2090 2090 0
51 20250318 182700 53139070 2090 2090 2090 2090 0
52 20250318 182600 53139070 2090 2090 2090 2090 0
53 20250318 182500 53139070 2090 2090 2090 2090 0
54 20250318 182400 53139070 2090 2090 2090 2090 0
55 20250318 182300 53139070 2090 2090 2090 2090 0
56 20250318 182200 53139070 2090 2090 2090 2090 0
57 20250318 182100 53139070 2090 2090 2090 2090 0
58 20250318 182000 53139070 2090 2090 2090 2090 0
59 20250318 181900 53139070 2090 2090 2090 2090 0
60 20250318 181800 53139070 2090 2090 2090 2090 0
61 20250318 181700 53139070 2090 2090 2090 2090 0
62 20250318 181600 53139070 2090 2090 2090 2090 922
63 20250318 181500 53139070 2090 2090 2090 2090 0
64 20250318 181400 53139070 2090 2090 2090 2090 0
65 20250318 181300 53139070 2090 2090 2090 2090 0
66 20250318 181200 53139070 2090 2090 2090 2090 0
67 20250318 181100 53139070 2090 2090 2090 2090 0
68 20250318 181000 53139070 2090 2090 2090 2090 0
69 20250318 180900 53139070 2090 2090 2090 2090 0
70 20250318 180800 53139070 2090 2090 2090 2090 0
71 20250318 180700 53139070 2090 2090 2090 2090 0
72 20250318 180600 53139070 2090 2090 2090 2090 0
73 20250318 180500 53139070 2090 2090 2090 2090 0
74 20250318 180400 53139070 2090 2090 2090 2090 0
75 20250318 180300 53139070 2090 2090 2090 2090 0
76 20250318 180200 53139070 2090 2090 2090 2090 0
77 20250318 180100 53139070 2090 2090 2090 2090 0
78 20250318 180000 53139070 2090 2090 2090 2090 0
79 20250318 175900 53139070 2090 2090 2090 2090 0
80 20250318 175800 53139070 2090 2090 2090 2090 0
81 20250318 175700 53139070 2090 2090 2090 2090 0
82 20250318 175600 53139070 2090 2090 2090 2090 0
83 20250318 175500 53139070 2090 2090 2090 2090 0
84 20250318 175400 53139070 2090 2090 2090 2090 0
85 20250318 175300 53139070 2090 2090 2090 2090 0
86 20250318 175200 53139070 2090 2090 2090 2090 0
87 20250318 175100 53139070 2090 2090 2090 2090 0
88 20250318 175000 53139070 2090 2090 2090 2090 0
89 20250318 174900 53139070 2090 2090 2090 2090 0
90 20250318 174800 53139070 2090 2090 2090 2090 0
91 20250318 174700 53139070 2090 2090 2090 2090 0
92 20250318 174600 53139070 2090 2090 2090 2090 922
93 20250318 174500 53139070 2090 2090 2090 2090 0
94 20250318 174400 53139070 2090 2090 2090 2090 0
95 20250318 174300 53139070 2090 2090 2090 2090 0
96 20250318 174200 53139070 2090 2090 2090 2090 0
97 20250318 174100 53139070 2090 2090 2090 2090 0
98 20250318 174000 53139070 2090 2090 2090 2090 0
99 20250318 173900 53139070 2090 2090 2090 2090 0
100 20250318 173800 53139070 2090 2090 2090 2090 0
101 20250318 173700 53139070 2090 2090 2090 2090 0
102 20250318 173600 53139070 2090 2090 2090 2090 0
103 20250318 173500 53139070 2090 2090 2090 2090 0
104 20250318 173400 53139070 2090 2090 2090 2090 0
105 20250318 173300 53139070 2090 2090 2090 2090 0
106 20250318 173200 53139070 2090 2090 2090 2090 0
107 20250318 173100 53139070 2090 2090 2090 2090 0
108 20250318 173000 53139070 2090 2090 2090 2090 0
109 20250318 172900 53139070 2090 2090 2090 2090 0
110 20250318 172800 53139070 2090 2090 2090 2090 0
111 20250318 172700 53139070 2090 2090 2090 2090 0
112 20250318 172600 53139070 2090 2090 2090 2090 0
113 20250318 172500 53139070 2090 2090 2090 2090 0
114 20250318 172400 53139070 2090 2090 2090 2090 0
115 20250318 172300 53139070 2090 2090 2090 2090 0
116 20250318 172200 53139070 2090 2090 2090 2090 0
117 20250318 172100 53139070 2090 2090 2090 2090 0
118 20250318 172000 53139070 2090 2090 2090 2090 0
119 20250318 171900 53139070 2090 2090 2090 2090 0
120 20250318 171800 53139070 2090 2090 2090 2090 0
121 20250318 171700 53139070 2090 2090 2090 2090 0
122 20250318 171600 53139070 2090 2090 2090 2090 922
123 20250318 171500 53139070 2090 2090 2090 2090 0
124 20250318 171400 53139070 2090 2090 2090 2090 0
125 20250318 171300 53139070 2090 2090 2090 2090 0
126 20250318 171200 53139070 2090 2090 2090 2090 0
127 20250318 171100 53139070 2090 2090 2090 2090 0
128 20250318 171000 53139070 2090 2090 2090 2090 0
129 20250318 170900 53139070 2090 2090 2090 2090 0
130 20250318 170800 53139070 2090 2090 2090 2090 0
131 20250318 170700 53139070 2090 2090 2090 2090 0
132 20250318 170600 53139070 2090 2090 2090 2090 0
133 20250318 170500 53139070 2090 2090 2090 2090 0
134 20250318 170400 53139070 2090 2090 2090 2090 0
135 20250318 170300 53139070 2090 2090 2090 2090 0
136 20250318 170200 53139070 2090 2090 2090 2090 0
137 20250318 170100 53139070 2090 2090 2090 2090 0
138 20250318 170000 53139070 2090 2090 2090 2090 0
139 20250318 165900 53139070 2090 2090 2090 2090 0
140 20250318 165800 53139070 2090 2090 2090 2090 0
141 20250318 165700 53139070 2090 2090 2090 2090 0
142 20250318 165600 53139070 2090 2090 2090 2090 0
143 20250318 165500 53139070 2090 2090 2090 2090 0
144 20250318 165400 53139070 2090 2090 2090 2090 0
145 20250318 165300 53139070 2090 2090 2090 2090 0
146 20250318 165200 53139070 2090 2090 2090 2090 0
147 20250318 165100 53139070 2090 2090 2090 2090 0
148 20250318 165000 53139070 2090 2090 2090 2090 0
149 20250318 164900 53139070 2090 2090 2090 2090 0
150 20250318 164800 53139070 2090 2090 2090 2090 0
151 20250318 164700 53139070 2090 2090 2090 2090 0
152 20250318 164600 53139070 2090 2090 2090 2090 922
153 20250318 164500 53139070 2090 2090 2090 2090 0
154 20250318 164400 53139070 2090 2090 2090 2090 0
155 20250318 164300 53139070 2090 2090 2090 2090 0
156 20250318 164200 53139070 2090 2090 2090 2090 0
157 20250318 164100 53139070 2090 2090 2090 2090 0
158 20250318 164000 53139070 2090 2090 2090 2090 0
159 20250318 163900 53139070 2090 2090 2090 2090 0
160 20250318 163800 53139070 2090 2090 2090 2090 0
161 20250318 163700 53139070 2090 2090 2090 2090 0
162 20250318 163600 53139070 2090 2090 2090 2090 0
163 20250318 163500 53139070 2090 2090 2090 2090 0
164 20250318 163400 53139070 2090 2090 2090 2090 0
165 20250318 163300 53139070 2090 2090 2090 2090 0
166 20250318 163200 53139070 2090 2090 2090 2090 0
167 20250318 163100 53139070 2090 2090 2090 2090 0
168 20250318 163000 53139070 2090 2090 2090 2090 0
169 20250318 162900 53139070 2090 2090 2090 2090 0
170 20250318 162800 53139070 2090 2090 2090 2090 0
171 20250318 162700 53139070 2090 2090 2090 2090 0
172 20250318 162600 53139070 2090 2090 2090 2090 0
173 20250318 162500 53139070 2090 2090 2090 2090 0
174 20250318 162400 53139070 2090 2090 2090 2090 0
175 20250318 162300 53139070 2090 2090 2090 2090 0
176 20250318 162200 53139070 2090 2090 2090 2090 0
177 20250318 162100 53139070 2090 2090 2090 2090 0
178 20250318 162000 53139070 2090 2090 2090 2090 0
179 20250318 161900 53139070 2090 2090 2090 2090 0
180 20250318 161800 53139070 2090 2090 2090 2090 0
181 20250318 161700 53139070 2090 2090 2090 2090 0
182 20250318 161600 53139070 2090 2090 2090 2090 922
183 20250318 161500 53139070 2090 2090 2090 2090 0
184 20250318 161400 53139070 2090 2090 2090 2090 0
185 20250318 161300 53139070 2090 2090 2090 2090 0
186 20250318 161200 53139070 2090 2090 2090 2090 0
187 20250318 161100 53139070 2090 2090 2090 2090 0
188 20250318 161000 53139070 2090 2090 2090 2090 0
189 20250318 160900 53139070 2090 2090 2090 2090 0
190 20250318 160800 53139070 2090 2090 2090 2090 0
191 20250318 160700 53139070 2090 2090 2090 2090 0
192 20250318 160600 53139070 2090 2090 2090 2090 0
193 20250318 160500 53139070 2090 2090 2090 2090 0
194 20250318 160400 53139070 2090 2090 2090 2090 0
195 20250318 160300 53139070 2090 2090 2090 2090 0
196 20250318 160200 53139070 2090 2090 2090 2090 0
197 20250318 160100 53139070 2090 2090 2090 2090 0
198 20250318 160000 53139070 2090 2090 2090 2090 0
199 20250318 155900 53139070 2090 2090 2090 2090 0
200 20250318 155800 53139070 2090 2090 2090 2090 0
201 20250318 155700 53139070 2090 2090 2090 2090 0
202 20250318 155600 53139070 2090 2090 2090 2090 0
203 20250318 155500 53139070 2090 2090 2090 2090 0
204 20250318 155400 53139070 2090 2090 2090 2090 0
205 20250318 155300 53139070 2090 2090 2090 2090 0
206 20250318 155200 53139070 2090 2090 2090 2090 0
207 20250318 155100 53139070 2090 2090 2090 2090 0
208 20250318 155000 53139070 2090 2090 2090 2090 0
209 20250318 154900 53139070 2090 2090 2090 2090 0
210 20250318 154800 53139070 2090 2090 2090 2090 0
211 20250318 154700 53139070 2090 2090 2090 2090 0
212 20250318 154600 53139070 2090 2090 2090 2090 922
213 20250318 154500 53139070 2090 2090 2090 2090 0
214 20250318 154400 53139070 2090 2090 2090 2090 0
215 20250318 154300 53139070 2090 2090 2090 2090 0
216 20250318 154200 53139070 2090 2090 2090 2090 0
217 20250318 154100 53139070 2090 2090 2090 2090 0
218 20250318 154000 53139070 2090 2090 2090 2090 0
219 20250318 153900 53139070 2090 2090 2090 2090 0
220 20250318 153800 53139070 2090 2090 2090 2090 0
221 20250318 153700 53139070 2090 2090 2090 2090 0
222 20250318 153600 53139070 2090 2090 2090 2090 0
223 20250318 153500 53139070 2090 2090 2090 2090 0
224 20250318 153400 53139070 2090 2090 2090 2090 0
225 20250318 153300 53139070 2090 2090 2090 2090 0
226 20250318 153200 53139070 2090 2090 2090 2090 0
227 20250318 153100 53139070 2090 2090 2090 2090 0
228 20250318 153000 53139070 2090 2090 2090 2090 922
229 20250318 152900 51212090 2090 2090 2090 2090 0
230 20250318 152800 51212090 2090 2090 2090 2090 0
231 20250318 152700 51212090 2090 2090 2090 2090 0
232 20250318 152600 51212090 2090 2090 2090 2090 0
233 20250318 152500 51212090 2090 2090 2090 2090 0
234 20250318 152400 51212090 2090 2090 2090 2090 0
235 20250318 152300 51212090 2090 2090 2090 2090 0
236 20250318 152200 51212090 2090 2090 2090 2090 0
237 20250318 152100 51212090 2090 2090 2090 2090 0
238 20250318 152000 51212090 2090 2090 2090 2090 0
239 20250318 151900 51212090 2090 2090 2090 2090 106
240 20250318 151800 50990550 2085 2085 2085 2085 144
241 20250318 151700 50690310 2085 2085 2085 2085 122
242 20250318 151600 50435940 2090 2070 2090 2070 213
243 20250318 151500 49995010 2070 2070 2070 2070 67
244 20250318 151400 49856320 2070 2070 2070 2070 0
245 20250318 151300 49856320 2070 2070 2070 2070 0
246 20250318 151200 49856320 2070 2070 2070 2070 541
247 20250318 151100 48736450 2070 2070 2070 2070 0
248 20250318 151000 48736450 2070 2070 2070 2070 0
249 20250318 150900 48736450 2070 2070 2070 2070 0
250 20250318 150800 48736450 2070 2065 2070 2065 43
251 20250318 150700 48647450 2070 2070 2070 2070 0
252 20250318 150600 48647450 2070 2070 2070 2070 0
253 20250318 150500 48647450 2070 2070 2070 2070 0
254 20250318 150400 48647450 2070 2060 2070 2060 3
255 20250318 150300 48641260 2070 2070 2070 2070 0
256 20250318 150200 48641260 2070 2070 2070 2070 25
257 20250318 150100 48589510 2065 2065 2065 2065 0
258 20250318 150000 48589510 2065 2065 2065 2065 10
259 20250318 145900 48568860 2065 2065 2065 2065 0
260 20250318 145800 48568860 2065 2065 2065 2065 0
261 20250318 145700 48568860 2065 2065 2065 2065 10
262 20250318 145600 48548210 2065 2065 2065 2065 0
263 20250318 145500 48548210 2065 2065 2065 2065 0
264 20250318 145400 48548210 2065 2065 2065 2065 0
265 20250318 145300 48548210 2065 2065 2065 2065 0
266 20250318 145200 48548210 2065 2065 2065 2065 0
267 20250318 145100 48548210 2065 2065 2065 2065 0
268 20250318 145000 48548210 2065 2065 2065 2065 0
269 20250318 144900 48548210 2065 2065 2065 2065 500
270 20250318 144800 47515710 2065 2065 2065 2065 1
271 20250318 144700 47513645 2085 2085 2085 2085 1
272 20250318 144600 47511560 2075 2075 2075 2075 0
273 20250318 144500 47511560 2075 2075 2075 2075 0
274 20250318 144400 47511560 2075 2075 2075 2075 0
275 20250318 144300 47511560 2075 2075 2075 2075 1
276 20250318 144200 47509485 2070 2070 2070 2070 0
277 20250318 144100 47509485 2070 2070 2070 2070 0
278 20250318 144000 47509485 2070 2070 2070 2070 0
279 20250318 143900 47509485 2070 2070 2070 2070 0
280 20250318 143800 47509485 2070 2070 2070 2070 0
281 20250318 143700 47509485 2070 2070 2070 2070 500
282 20250318 143600 46474485 2080 2080 2080 2080 5
283 20250318 143500 46464085 2080 2080 2080 2080 0
284 20250318 143400 46464085 2080 2080 2080 2080 0
285 20250318 143300 46464085 2080 2080 2080 2080 0
286 20250318 143200 46464085 2080 2080 2080 2080 2
287 20250318 143100 46459925 2065 2065 2065 2065 0
288 20250318 143000 46459925 2065 2065 2065 2065 1505
289 20250318 142900 43352100 2080 2080 2080 2080 0
290 20250318 142800 43352100 2080 2080 2080 2080 1
291 20250318 142700 43350020 2080 2080 2080 2080 0
292 20250318 142600 43350020 2080 2080 2080 2080 0
293 20250318 142500 43350020 2080 2080 2080 2080 0
294 20250318 142400 43350020 2080 2080 2080 2080 0
295 20250318 142300 43350020 2080 2080 2080 2080 0
296 20250318 142200 43350020 2080 2080 2080 2080 0
297 20250318 142100 43350020 2080 2080 2080 2080 0
298 20250318 142000 43350020 2080 2080 2080 2080 0
299 20250318 141900 43350020 2080 2080 2080 2080 0
300 20250318 141800 43350020 2080 2080 2080 2080 0
301 20250318 141700 43350020 2080 2080 2080 2080 0
302 20250318 141600 43350020 2080 2080 2080 2080 200
303 20250318 141500 42934020 2080 2080 2080 2080 0
304 20250318 141400 42934020 2080 2080 2080 2080 0
305 20250318 141300 42934020 2080 2080 2080 2080 0
306 20250318 141200 42934020 2080 2080 2080 2080 0
307 20250318 141100 42934020 2080 2080 2080 2080 0
308 20250318 141000 42934020 2080 2080 2080 2080 0
309 20250318 140900 42934020 2080 2080 2080 2080 0
310 20250318 140800 42934020 2080 2080 2080 2080 0
311 20250318 140700 42934020 2080 2080 2080 2080 0
312 20250318 140600 42934020 2080 2080 2080 2080 0
313 20250318 140500 42934020 2080 2080 2080 2080 0
314 20250318 140400 42934020 2080 2080 2080 2080 0
315 20250318 140300 42934020 2080 2080 2080 2080 0
316 20250318 140200 42934020 2080 2080 2080 2080 0
317 20250318 140100 42934020 2080 2080 2080 2080 0
318 20250318 140000 42934020 2080 2080 2080 2080 0
319 20250318 135900 42934020 2080 2080 2080 2080 0
320 20250318 135800 42934020 2080 2080 2080 2080 0
321 20250318 135700 42934020 2080 2080 2080 2080 0
322 20250318 135600 42934020 2080 2080 2080 2080 0
323 20250318 135500 42934020 2080 2085 2085 2080 11
324 20250318 135400 42911090 2080 2080 2080 2080 0
325 20250318 135300 42911090 2080 2080 2080 2080 2
326 20250318 135200 42906930 2080 2080 2080 2080 11
327 20250318 135100 42884050 2070 2070 2070 2070 0
328 20250318 135000 42884050 2070 2070 2070 2070 0
329 20250318 134900 42884050 2070 2070 2070 2070 0
330 20250318 134800 42884050 2070 2070 2070 2070 0
331 20250318 134700 42884050 2070 2080 2080 2070 422
332 20250318 134600 42009650 2070 2070 2070 2070 30
333 20250318 134500 41947550 2080 2080 2080 2080 0
334 20250318 134400 41947550 2080 2070 2080 2070 2
335 20250318 134300 41943400 2080 2080 2080 2080 3
336 20250318 134200 41937160 2075 2075 2075 2075 0
337 20250318 134100 41937160 2075 2075 2075 2075 3
338 20250318 134000 41930935 2070 2070 2070 2070 0
339 20250318 133900 41930935 2070 2070 2070 2070 0
340 20250318 133800 41930935 2070 2070 2070 2070 0
341 20250318 133700 41930935 2070 2070 2070 2070 1
342 20250318 133600 41928865 2070 2070 2070 2070 0
343 20250318 133500 41928865 2070 2070 2070 2070 0
344 20250318 133400 41928865 2070 2070 2070 2070 0
345 20250318 133300 41928865 2070 2070 2070 2070 0
346 20250318 133200 41928865 2070 2070 2070 2070 0
347 20250318 133100 41928865 2070 2070 2070 2070 0
348 20250318 133000 41928865 2070 2070 2070 2070 0
349 20250318 132900 41928865 2070 2070 2070 2070 0
350 20250318 132800 41928865 2070 2070 2070 2070 0
351 20250318 132700 41928865 2070 2070 2070 2070 0
352 20250318 132600 41928865 2070 2070 2070 2070 100
353 20250318 132500 41721865 2075 2075 2075 2075 1
354 20250318 132400 41719790 2070 2070 2070 2070 0
355 20250318 132300 41719790 2070 2070 2070 2070 0
356 20250318 132200 41719790 2070 2070 2070 2070 0
357 20250318 132100 41719790 2070 2070 2070 2070 0
358 20250318 132000 41719790 2070 2070 2070 2070 0
359 20250318 131900 41719790 2070 2070 2070 2070 1
360 20250318 131800 41717720 2070 2070 2070 2070 0
361 20250318 131700 41717720 2070 2070 2070 2070 0
362 20250318 131600 41717720 2070 2070 2070 2070 0
363 20250318 131500 41717720 2070 2070 2070 2070 94
364 20250318 131400 41523140 2070 2070 2070 2070 0
365 20250318 131300 41523140 2070 2070 2070 2070 0
366 20250318 131200 41523140 2070 2070 2070 2070 0
367 20250318 131100 41523140 2070 2070 2070 2070 0
368 20250318 131000 41523140 2070 2070 2070 2070 0
369 20250318 130900 41523140 2070 2070 2070 2070 0
370 20250318 130800 41523140 2070 2070 2070 2070 0
371 20250318 130700 41523140 2070 2070 2070 2070 0
372 20250318 130600 41523140 2070 2070 2070 2070 0
373 20250318 130500 41523140 2070 2070 2070 2070 0
374 20250318 130400 41523140 2070 2070 2070 2070 0
375 20250318 130300 41523140 2070 2070 2070 2070 0
376 20250318 130200 41523140 2070 2070 2070 2070 0
377 20250318 130100 41523140 2070 2070 2070 2070 0
378 20250318 130000 41523140 2070 2070 2070 2070 0
379 20250318 125900 41523140 2070 2070 2070 2070 0
380 20250318 125800 41523140 2070 2070 2070 2070 0
381 20250318 125700 41523140 2070 2070 2070 2070 0
382 20250318 125600 41523140 2070 2070 2070 2070 0
383 20250318 125500 41523140 2070 2070 2070 2070 0
384 20250318 125400 41523140 2070 2070 2070 2070 0
385 20250318 125300 41523140 2070 2070 2070 2070 0
386 20250318 125200 41523140 2070 2070 2070 2070 10
387 20250318 125100 41502440 2070 2070 2070 2070 0
388 20250318 125000 41502440 2070 2070 2070 2070 0
389 20250318 124900 41502440 2070 2070 2070 2070 0
390 20250318 124800 41502440 2070 2070 2070 2070 0
391 20250318 124700 41502440 2070 2070 2070 2070 0
392 20250318 124600 41502440 2070 2070 2070 2070 0
393 20250318 124500 41502440 2070 2070 2070 2070 0
394 20250318 124400 41502440 2070 2070 2070 2070 0
395 20250318 124300 41502440 2070 2070 2070 2070 0
396 20250318 124200 41502440 2070 2070 2070 2070 79
397 20250318 124100 41338910 2070 2070 2070 2070 1
398 20250318 124000 41336840 2065 2065 2065 2065 0
399 20250318 123900 41336840 2065 2065 2065 2065 0
400 20250318 123800 41336840 2065 2065 2065 2065 0
401 20250318 123700 41336840 2065 2065 2065 2065 0
402 20250318 123600 41336840 2065 2065 2065 2065 0
403 20250318 123500 41336840 2065 2065 2065 2065 0
404 20250318 123400 41336840 2065 2055 2065 2045 1161
405 20250318 123300 38948800 2055 2055 2055 2055 0
406 20250318 123200 38948800 2055 2055 2055 2055 0
407 20250318 123100 38948800 2055 2055 2055 2055 0
408 20250318 123000 38948800 2055 2045 2055 2045 101
409 20250318 122900 38742245 2045 2045 2045 2045 0
410 20250318 122800 38742245 2045 2045 2045 2045 0
411 20250318 122700 38742245 2045 2045 2045 2045 0
412 20250318 122600 38742245 2045 2045 2045 2045 0
413 20250318 122500 38742245 2045 2045 2045 2045 0
414 20250318 122400 38742245 2045 2045 2045 2045 0
415 20250318 122300 38742245 2045 2045 2045 2045 0
416 20250318 122200 38742245 2045 2045 2045 2045 0
417 20250318 122100 38742245 2045 2045 2045 2045 0
418 20250318 122000 38742245 2045 2045 2045 2045 0
419 20250318 121900 38742245 2045 2045 2045 2045 0
420 20250318 121800 38742245 2045 2045 2045 2045 0
421 20250318 121700 38742245 2045 2045 2045 2045 0
422 20250318 121600 38742245 2045 2045 2045 2045 93
423 20250318 121500 38552060 2045 2045 2045 2045 0
424 20250318 121400 38552060 2045 2045 2045 2045 100
425 20250318 121300 38347560 2055 2055 2055 2055 0
426 20250318 121200 38347560 2055 2055 2055 2055 0
427 20250318 121100 38347560 2055 2055 2055 2055 64
428 20250318 121000 38216040 2055 2055 2055 2055 0
429 20250318 120900 38216040 2055 2055 2055 2055 0
430 20250318 120800 38216040 2055 2055 2055 2055 0
431 20250318 120700 38216040 2055 2055 2055 2055 0
432 20250318 120600 38216040 2055 2055 2055 2055 0
433 20250318 120500 38216040 2055 2055 2055 2055 0
434 20250318 120400 38216040 2055 2055 2055 2055 0
435 20250318 120300 38216040 2055 2055 2055 2055 0
436 20250318 120200 38216040 2055 2055 2055 2055 0
437 20250318 120100 38216040 2055 2055 2055 2055 0
438 20250318 120000 38216040 2055 2055 2055 2055 1
439 20250318 115900 38213985 2050 2050 2050 2050 100
440 20250318 115800 38008985 2055 2055 2055 2055 0
441 20250318 115700 38008985 2055 2055 2055 2055 0
442 20250318 115600 38008985 2055 2055 2055 2055 0
443 20250318 115500 38008985 2055 2055 2055 2055 0
444 20250318 115400 38008985 2055 2055 2055 2055 1
445 20250318 115300 38006930 2045 2045 2045 2045 707
446 20250318 115200 36561115 2055 2055 2055 2055 0
447 20250318 115100 36561115 2055 2055 2055 2055 0
448 20250318 115000 36561115 2055 2055 2055 2055 0
449 20250318 114900 36561115 2055 2055 2055 2055 0
450 20250318 114800 36561115 2055 2055 2055 2055 0
451 20250318 114700 36561115 2055 2055 2055 2055 98
452 20250318 114600 36359725 2055 2055 2055 2055 0
453 20250318 114500 36359725 2055 2055 2055 2055 0
454 20250318 114400 36359725 2055 2055 2055 2055 1
455 20250318 114300 36357670 2055 2055 2055 2055 0
456 20250318 114200 36357670 2055 2055 2055 2055 0
457 20250318 114100 36357670 2055 2055 2055 2055 0
458 20250318 114000 36357670 2055 2055 2055 2055 0
459 20250318 113900 36357670 2055 2055 2055 2055 0
460 20250318 113800 36357670 2055 2050 2055 2050 97
461 20250318 113700 36158555 2050 2050 2050 2050 0
462 20250318 113600 36158555 2050 2050 2050 2050 0
463 20250318 113500 36158555 2050 2050 2050 2050 0
464 20250318 113400 36158555 2050 2050 2050 2050 0
465 20250318 113300 36158555 2050 2050 2050 2050 0
466 20250318 113200 36158555 2050 2050 2050 2050 0
467 20250318 113100 36158555 2050 2050 2050 2050 0
468 20250318 113000 36158555 2050 2050 2050 2050 31
469 20250318 112900 36095005 2050 2050 2050 2050 0
470 20250318 112800 36095005 2050 2050 2050 2050 0
471 20250318 112700 36095005 2050 2050 2050 2050 0
472 20250318 112600 36095005 2050 2050 2050 2050 0
473 20250318 112500 36095005 2050 2050 2050 2050 0
474 20250318 112400 36095005 2050 2050 2050 2050 0
475 20250318 112300 36095005 2050 2040 2050 2040 717
476 20250318 112200 34632225 2050 2050 2050 2050 11
477 20250318 112100 34609675 2050 2050 2050 2050 0
478 20250318 112000 34609675 2050 2050 2050 2050 0
479 20250318 111900 34609675 2050 2050 2050 2050 0
480 20250318 111800 34609675 2050 2050 2050 2050 334
481 20250318 111700 33924975 2060 2060 2060 2060 2
482 20250318 111600 33920855 2055 2055 2055 2055 0
483 20250318 111500 33920855 2055 2055 2055 2055 0
484 20250318 111400 33920855 2055 2055 2055 2055 0
485 20250318 111300 33920855 2055 2055 2055 2055 0
486 20250318 111200 33920855 2055 2055 2055 2055 26
487 20250318 111100 33867425 2050 2050 2050 2050 0
488 20250318 111000 33867425 2050 2050 2050 2050 0
489 20250318 110900 33867425 2050 2050 2050 2050 200
490 20250318 110800 33457425 2050 2050 2050 2050 0
491 20250318 110700 33457425 2050 2050 2050 2050 0
492 20250318 110600 33457425 2050 2050 2050 2050 0
493 20250318 110500 33457425 2050 2050 2050 2050 0
494 20250318 110400 33457425 2050 2050 2050 2050 0
495 20250318 110300 33457425 2050 2050 2050 2050 0
496 20250318 110200 33457425 2050 2050 2050 2050 0
497 20250318 110100 33457425 2050 2050 2050 2050 0
498 20250318 110000 33457425 2050 2050 2050 2050 0
499 20250318 105900 33457425 2050 2050 2050 2050 0
500 20250318 105800 33457425 2050 2050 2050 2050 1
501 20250318 105700 33455375 2050 2050 2050 2050 0
502 20250318 105600 33455375 2050 2055 2055 2050 54
503 20250318 105500 33344655 2065 2065 2065 2065 0
504 20250318 105400 33344655 2065 2065 2065 2065 0
505 20250318 105300 33344655 2065 2065 2065 2065 0
506 20250318 105200 33344655 2065 2065 2065 2065 0
507 20250318 105100 33344655 2065 2065 2065 2065 0
508 20250318 105000 33344655 2065 2065 2065 2065 0
509 20250318 104900 33344655 2065 2065 2065 2065 9
510 20250318 104800 33326070 2070 2070 2070 2070 0
511 20250318 104700 33326070 2070 2070 2070 2070 0
512 20250318 104600 33326070 2070 2070 2070 2070 0
513 20250318 104500 33326070 2070 2070 2070 2070 0
514 20250318 104400 33326070 2070 2070 2070 2070 0
515 20250318 104300 33326070 2070 2070 2070 2070 1
516 20250318 104200 33324000 2065 2065 2065 2065 235
517 20250318 104100 32838725 2070 2070 2070 2070 0
518 20250318 104000 32838725 2070 2065 2070 2065 173
519 20250318 103900 32481475 2060 2060 2060 2060 210
520 20250318 103800 32048875 2060 2060 2060 2060 0
521 20250318 103700 32048875 2060 2060 2060 2060 0
522 20250318 103600 32048875 2060 2060 2060 2060 0
523 20250318 103500 32048875 2060 2060 2060 2060 0
524 20250318 103400 32048875 2060 2060 2060 2060 0
525 20250318 103300 32048875 2060 2060 2060 2060 0
526 20250318 103200 32048875 2060 2060 2060 2060 0
527 20250318 103100 32048875 2060 2060 2060 2060 0
528 20250318 103000 32048875 2060 2060 2060 2060 0
529 20250318 102900 32048875 2060 2060 2060 2060 2
530 20250318 102800 32044755 2040 2040 2040 2040 0
531 20250318 102700 32044755 2040 2040 2040 2040 0
532 20250318 102600 32044755 2040 2040 2040 2040 218
533 20250318 102500 31600035 2060 2060 2060 2060 0
534 20250318 102400 31600035 2060 2060 2060 2060 12
535 20250318 102300 31575315 2070 2065 2070 2065 52
536 20250318 102200 31467930 2060 2055 2060 2055 200
537 20250318 102100 31056430 2035 2035 2035 2035 100
538 20250318 102000 30852930 2055 2055 2055 2055 0
539 20250318 101900 30852930 2055 2055 2055 2055 0
540 20250318 101800 30852930 2055 2055 2055 2055 0
541 20250318 101700 30852930 2055 2055 2055 2055 85
542 20250318 101600 30678255 2055 2035 2055 2035 18
543 20250318 101500 30641605 2040 2040 2040 2040 391
544 20250318 101400 29843965 2040 2040 2040 2040 0
545 20250318 101300 29843965 2040 2040 2040 2040 0
546 20250318 101200 29843965 2040 2040 2040 2040 45
547 20250318 101100 29752165 2030 2035 2035 2030 472
548 20250318 101000 28791890 2025 2025 2025 2025 687
549 20250318 100900 27400715 2020 2020 2020 2020 0
550 20250318 100800 27400715 2020 2020 2020 2020 0
551 20250318 100700 27400715 2020 2020 2020 2020 348
552 20250318 100600 26697755 2020 2020 2020 2020 1046
553 20250318 100500 24584835 2020 2020 2020 2020 55
554 20250318 100400 24473735 2020 2020 2020 2020 0
555 20250318 100300 24473735 2020 2020 2020 2020 0
556 20250318 100200 24473735 2020 2015 2020 2015 38
557 20250318 100100 24396980 2015 2010 2015 2010 1106
558 20250318 100000 22173400 2020 2020 2020 2020 0
559 20250318 095900 22173400 2020 2020 2020 2020 55
560 20250318 095800 22062300 2015 2015 2015 2010 2293
561 20250318 095700 17451385 2015 2015 2015 2015 0
562 20250318 095600 17451385 2015 2015 2015 2015 0
563 20250318 095500 17451385 2015 2015 2015 2015 0
564 20250318 095400 17451385 2015 2015 2015 2015 0
565 20250318 095300 17451385 2015 2015 2015 2015 2
566 20250318 095200 17447355 2030 2030 2030 2030 1
567 20250318 095100 17445325 2030 2030 2030 2030 10
568 20250318 095000 17425025 2030 2030 2030 2030 100
569 20250318 094900 17222025 2025 2025 2025 2025 145
570 20250318 094800 16928400 2025 2025 2025 2025 211
571 20250318 094700 16501125 2010 2010 2010 2010 0
572 20250318 094600 16501125 2010 2010 2010 2010 0
573 20250318 094500 16501125 2010 2010 2010 2010 0
574 20250318 094400 16501125 2010 2010 2010 2010 405
575 20250318 094300 15687075 2030 2015 2035 2015 110
576 20250318 094200 15463305 2035 2030 2035 2015 109
577 20250318 094100 15242005 2030 2030 2030 2030 35
578 20250318 094000 15170955 2035 2035 2035 2035 0
579 20250318 093900 15170955 2035 2035 2035 2035 0
580 20250318 093800 15170955 2035 2030 2035 2030 72
581 20250318 093700 15024445 2030 2035 2035 2030 81
582 20250318 093600 14859760 2030 2015 2030 2015 4
583 20250318 093500 14851670 2040 2025 2040 2015 106
584 20250318 093400 14636985 2025 2015 2025 2010 53
585 20250318 093300 14530190 2015 2025 2025 2015 2600
586 20250318 093200 9284060 2040 2040 2040 2040 0
587 20250318 093100 9284060 2040 2040 2040 2040 1
588 20250318 093000 9282020 2025 2030 2030 2025 68
589 20250318 092900 9144000 2050 2050 2050 2050 2
590 20250318 092800 9139900 2050 2045 2050 2035 75
591 20250318 092700 8986610 2045 2045 2045 2045 220
592 20250318 092600 8536710 2045 2040 2045 2040 3
593 20250318 092500 8530580 2040 2040 2040 2040 0
594 20250318 092400 8530580 2040 2040 2040 2040 0
595 20250318 092300 8530580 2040 2040 2040 2040 12
596 20250318 092200 8506100 2040 2040 2040 2040 200
597 20250318 092100 8098100 2040 2040 2040 2040 29
598 20250318 092000 8038940 2045 2045 2045 2045 48
599 20250318 091900 7940780 2045 2045 2045 2045 50
600 20250318 091800 7838530 2045 2025 2045 2025 561
601 20250318 091700 6692305 2030 2035 2035 2030 260
602 20250318 091600 6163705 2040 2040 2040 2040 0
603 20250318 091500 6163705 2040 2040 2040 2040 200
604 20250318 091400 5755705 2065 2065 2065 2065 0
605 20250318 091300 5755705 2065 2055 2065 2055 167
606 20250318 091200 5412170 2035 2055 2060 2035 104
607 20250318 091100 5198485 2035 2050 2060 2035 571
608 20250318 091000 4029475 2045 2045 2045 2045 101
609 20250318 090900 3822930 2030 2040 2040 2030 396
610 20250318 090800 3015100 2040 2055 2055 2040 2
611 20250318 090700 3011005 2050 2055 2055 2050 278
612 20250318 090600 2440605 2060 2060 2060 2060 0
613 20250318 090500 2440605 2060 2060 2060 2060 60
614 20250318 090400 2317005 2080 2080 2080 2080 1
615 20250318 090300 2314925 2065 2065 2065 2065 0
616 20250318 090200 2314925 2065 2065 2065 2065 769
617 20250318 090100 726940 2055 2055 2055 2055 99
618 20250318 090000 523495 2105 2105 2105 2100 249

1
032280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,16213590,0,32362325640,0.00
20250313,0,16213590,0,33156791550,0.00
20250312,0,16213590,0,32508247950,0.00
20250311,0,16213590,0,32670383850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 16213590 0 32362325640 0.00
3 20250313 0 16213590 0 33156791550 0.00
4 20250312 0 16213590 0 32508247950 0.00
5 20250311 0 16213590 0 32670383850 0.00