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

620
033290/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,68123070,2125,2125,2125,2125,88
20250318,191700,68123070,2125,2125,2125,2125,0
20250318,191600,68123070,2125,2125,2125,2125,0
20250318,191500,68123070,2125,2125,2125,2125,0
20250318,191400,68123070,2125,2125,2125,2125,0
20250318,191300,68123070,2125,2125,2125,2125,0
20250318,191200,68123070,2125,2125,2125,2125,0
20250318,191100,68123070,2125,2125,2125,2125,0
20250318,191000,68123070,2125,2125,2125,2125,0
20250318,190900,68123070,2125,2125,2125,2125,0
20250318,190800,68123070,2125,2125,2125,2125,0
20250318,190700,68123070,2125,2125,2125,2125,0
20250318,190600,68123070,2125,2125,2125,2125,0
20250318,190500,68123070,2125,2125,2125,2125,0
20250318,190400,68123070,2125,2125,2125,2125,0
20250318,190300,68123070,2125,2125,2125,2125,0
20250318,190200,68123070,2125,2125,2125,2125,0
20250318,190100,68123070,2125,2125,2125,2125,0
20250318,190000,68123070,2125,2125,2125,2125,0
20250318,185900,68123070,2125,2125,2125,2125,0
20250318,185800,68123070,2125,2125,2125,2125,0
20250318,185700,68123070,2125,2125,2125,2125,0
20250318,185600,68123070,2125,2125,2125,2125,0
20250318,185500,68123070,2125,2125,2125,2125,0
20250318,185400,68123070,2125,2125,2125,2125,0
20250318,185300,68123070,2125,2125,2125,2125,0
20250318,185200,68123070,2125,2125,2125,2125,0
20250318,185100,68123070,2125,2125,2125,2125,0
20250318,185000,68123070,2125,2125,2125,2125,0
20250318,184900,68123070,2125,2125,2125,2125,0
20250318,184800,68123070,2125,2125,2125,2125,88
20250318,184700,68123070,2125,2125,2125,2125,0
20250318,184600,68123070,2125,2125,2125,2125,0
20250318,184500,68123070,2125,2125,2125,2125,0
20250318,184400,68123070,2125,2125,2125,2125,0
20250318,184300,68123070,2125,2125,2125,2125,0
20250318,184200,68123070,2125,2125,2125,2125,0
20250318,184100,68123070,2125,2125,2125,2125,0
20250318,184000,68123070,2125,2125,2125,2125,0
20250318,183900,68123070,2125,2125,2125,2125,0
20250318,183800,68123070,2125,2125,2125,2125,0
20250318,183700,68123070,2125,2125,2125,2125,0
20250318,183600,68123070,2125,2125,2125,2125,0
20250318,183500,68123070,2125,2125,2125,2125,0
20250318,183400,68123070,2125,2125,2125,2125,0
20250318,183300,68123070,2125,2125,2125,2125,0
20250318,183200,68123070,2125,2125,2125,2125,0
20250318,183100,68123070,2125,2125,2125,2125,0
20250318,183000,68123070,2125,2125,2125,2125,0
20250318,182900,68123070,2125,2125,2125,2125,0
20250318,182800,68123070,2125,2125,2125,2125,0
20250318,182700,68123070,2125,2125,2125,2125,0
20250318,182600,68123070,2125,2125,2125,2125,0
20250318,182500,68123070,2125,2125,2125,2125,0
20250318,182400,68123070,2125,2125,2125,2125,0
20250318,182300,68123070,2125,2125,2125,2125,0
20250318,182200,68123070,2125,2125,2125,2125,0
20250318,182100,68123070,2125,2125,2125,2125,0
20250318,182000,68123070,2125,2125,2125,2125,0
20250318,181900,68123070,2125,2125,2125,2125,0
20250318,181800,68123070,2125,2125,2125,2125,88
20250318,181700,68123070,2125,2125,2125,2125,0
20250318,181600,68123070,2125,2125,2125,2125,0
20250318,181500,68123070,2125,2125,2125,2125,0
20250318,181400,68123070,2125,2125,2125,2125,0
20250318,181300,68123070,2125,2125,2125,2125,0
20250318,181200,68123070,2125,2125,2125,2125,0
20250318,181100,68123070,2125,2125,2125,2125,0
20250318,181000,68123070,2125,2125,2125,2125,0
20250318,180900,68123070,2125,2125,2125,2125,0
20250318,180800,68123070,2125,2125,2125,2125,0
20250318,180700,68123070,2125,2125,2125,2125,0
20250318,180600,68123070,2125,2125,2125,2125,0
20250318,180500,68123070,2125,2125,2125,2125,0
20250318,180400,68123070,2125,2125,2125,2125,0
20250318,180300,68123070,2125,2125,2125,2125,0
20250318,180200,68123070,2125,2125,2125,2125,0
20250318,180100,68123070,2125,2125,2125,2125,0
20250318,180000,68123070,2125,2125,2125,2125,0
20250318,175900,68123070,2125,2125,2125,2125,0
20250318,175800,68123070,2125,2125,2125,2125,0
20250318,175700,68123070,2125,2125,2125,2125,0
20250318,175600,68123070,2125,2125,2125,2125,0
20250318,175500,68123070,2125,2125,2125,2125,0
20250318,175400,68123070,2125,2125,2125,2125,0
20250318,175300,68123070,2125,2125,2125,2125,0
20250318,175200,68123070,2125,2125,2125,2125,0
20250318,175100,68123070,2125,2125,2125,2125,0
20250318,175000,68123070,2125,2125,2125,2125,0
20250318,174900,68123070,2125,2125,2125,2125,0
20250318,174800,68123070,2125,2125,2125,2125,88
20250318,174700,68123070,2125,2125,2125,2125,0
20250318,174600,68123070,2125,2125,2125,2125,0
20250318,174500,68123070,2125,2125,2125,2125,0
20250318,174400,68123070,2125,2125,2125,2125,0
20250318,174300,68123070,2125,2125,2125,2125,0
20250318,174200,68123070,2125,2125,2125,2125,0
20250318,174100,68123070,2125,2125,2125,2125,0
20250318,174000,68123070,2125,2125,2125,2125,0
20250318,173900,68123070,2125,2125,2125,2125,0
20250318,173800,68123070,2125,2125,2125,2125,0
20250318,173700,68123070,2125,2125,2125,2125,0
20250318,173600,68123070,2125,2125,2125,2125,0
20250318,173500,68123070,2125,2125,2125,2125,0
20250318,173400,68123070,2125,2125,2125,2125,0
20250318,173300,68123070,2125,2125,2125,2125,0
20250318,173200,68123070,2125,2125,2125,2125,0
20250318,173100,68123070,2125,2125,2125,2125,0
20250318,173000,68123070,2125,2125,2125,2125,0
20250318,172900,68123070,2125,2125,2125,2125,0
20250318,172800,68123070,2125,2125,2125,2125,0
20250318,172700,68123070,2125,2125,2125,2125,0
20250318,172600,68123070,2125,2125,2125,2125,0
20250318,172500,68123070,2125,2125,2125,2125,0
20250318,172400,68123070,2125,2125,2125,2125,0
20250318,172300,68123070,2125,2125,2125,2125,0
20250318,172200,68123070,2125,2125,2125,2125,0
20250318,172100,68123070,2125,2125,2125,2125,0
20250318,172000,68123070,2125,2125,2125,2125,0
20250318,171900,68123070,2125,2125,2125,2125,0
20250318,171800,68123070,2125,2125,2125,2125,88
20250318,171700,68123070,2125,2125,2125,2125,0
20250318,171600,68123070,2125,2125,2125,2125,0
20250318,171500,68123070,2125,2125,2125,2125,0
20250318,171400,68123070,2125,2125,2125,2125,0
20250318,171300,68123070,2125,2125,2125,2125,0
20250318,171200,68123070,2125,2125,2125,2125,0
20250318,171100,68123070,2125,2125,2125,2125,0
20250318,171000,68123070,2125,2125,2125,2125,0
20250318,170900,68123070,2125,2125,2125,2125,0
20250318,170800,68123070,2125,2125,2125,2125,0
20250318,170700,68123070,2125,2125,2125,2125,0
20250318,170600,68123070,2125,2125,2125,2125,0
20250318,170500,68123070,2125,2125,2125,2125,0
20250318,170400,68123070,2125,2125,2125,2125,0
20250318,170300,68123070,2125,2125,2125,2125,0
20250318,170200,68123070,2125,2125,2125,2125,0
20250318,170100,68123070,2125,2125,2125,2125,0
20250318,170000,68123070,2125,2125,2125,2125,0
20250318,165900,68123070,2125,2125,2125,2125,0
20250318,165800,68123070,2125,2125,2125,2125,0
20250318,165700,68123070,2125,2125,2125,2125,0
20250318,165600,68123070,2125,2125,2125,2125,0
20250318,165500,68123070,2125,2125,2125,2125,0
20250318,165400,68123070,2125,2125,2125,2125,0
20250318,165300,68123070,2125,2125,2125,2125,0
20250318,165200,68123070,2125,2125,2125,2125,0
20250318,165100,68123070,2125,2125,2125,2125,0
20250318,165000,68123070,2125,2125,2125,2125,0
20250318,164900,68123070,2125,2125,2125,2125,0
20250318,164800,68123070,2125,2125,2125,2125,88
20250318,164700,68123070,2125,2125,2125,2125,0
20250318,164600,68123070,2125,2125,2125,2125,0
20250318,164500,68123070,2125,2125,2125,2125,0
20250318,164400,68123070,2125,2125,2125,2125,0
20250318,164300,68123070,2125,2125,2125,2125,0
20250318,164200,68123070,2125,2125,2125,2125,0
20250318,164100,68123070,2125,2125,2125,2125,0
20250318,164000,68123070,2125,2125,2125,2125,0
20250318,163900,68123070,2125,2125,2125,2125,0
20250318,163800,68123070,2125,2125,2125,2125,0
20250318,163700,68123070,2125,2125,2125,2125,0
20250318,163600,68123070,2125,2125,2125,2125,0
20250318,163500,68123070,2125,2125,2125,2125,0
20250318,163400,68123070,2125,2125,2125,2125,0
20250318,163300,68123070,2125,2125,2125,2125,0
20250318,163200,68123070,2125,2125,2125,2125,0
20250318,163100,68123070,2125,2125,2125,2125,0
20250318,163000,68123070,2125,2125,2125,2125,0
20250318,162900,68123070,2125,2125,2125,2125,0
20250318,162800,68123070,2125,2125,2125,2125,0
20250318,162700,68123070,2125,2125,2125,2125,0
20250318,162600,68123070,2125,2125,2125,2125,0
20250318,162500,68123070,2125,2125,2125,2125,0
20250318,162400,68123070,2125,2125,2125,2125,0
20250318,162300,68123070,2125,2125,2125,2125,0
20250318,162200,68123070,2125,2125,2125,2125,0
20250318,162100,68123070,2125,2125,2125,2125,0
20250318,162000,68123070,2125,2125,2125,2125,0
20250318,161900,68123070,2125,2125,2125,2125,0
20250318,161800,68123070,2125,2125,2125,2125,88
20250318,161700,68123070,2125,2125,2125,2125,0
20250318,161600,68123070,2125,2125,2125,2125,0
20250318,161500,68123070,2125,2125,2125,2125,0
20250318,161400,68123070,2125,2125,2125,2125,0
20250318,161300,68123070,2125,2125,2125,2125,0
20250318,161200,68123070,2125,2125,2125,2125,0
20250318,161100,68123070,2125,2125,2125,2125,0
20250318,161000,68123070,2125,2125,2125,2125,0
20250318,160900,68123070,2125,2125,2125,2125,0
20250318,160800,68123070,2125,2125,2125,2125,0
20250318,160700,68123070,2125,2125,2125,2125,0
20250318,160600,68123070,2125,2125,2125,2125,0
20250318,160500,68123070,2125,2125,2125,2125,0
20250318,160400,68123070,2125,2125,2125,2125,0
20250318,160300,68123070,2125,2125,2125,2125,0
20250318,160200,68123070,2125,2125,2125,2125,0
20250318,160100,68123070,2125,2125,2125,2125,0
20250318,160000,68123070,2125,2125,2125,2125,0
20250318,155900,68123070,2125,2125,2125,2125,0
20250318,155800,68123070,2125,2125,2125,2125,0
20250318,155700,68123070,2125,2125,2125,2125,0
20250318,155600,68123070,2125,2125,2125,2125,0
20250318,155500,68123070,2125,2125,2125,2125,0
20250318,155400,68123070,2125,2125,2125,2125,0
20250318,155300,68123070,2125,2125,2125,2125,0
20250318,155200,68123070,2125,2125,2125,2125,0
20250318,155100,68123070,2125,2125,2125,2125,0
20250318,155000,68123070,2125,2125,2125,2125,0
20250318,154900,68123070,2125,2125,2125,2125,0
20250318,154800,68123070,2125,2125,2125,2125,88
20250318,154700,68123070,2125,2125,2125,2125,0
20250318,154600,68123070,2125,2125,2125,2125,0
20250318,154500,68123070,2125,2125,2125,2125,0
20250318,154400,68123070,2125,2125,2125,2125,0
20250318,154300,68123070,2125,2125,2125,2125,0
20250318,154200,68123070,2125,2125,2125,2125,0
20250318,154100,68123070,2125,2125,2125,2125,0
20250318,154000,68123070,2125,2125,2125,2125,0
20250318,153900,68123070,2125,2125,2125,2125,0
20250318,153800,68123070,2125,2125,2125,2125,0
20250318,153700,68123070,2125,2125,2125,2125,0
20250318,153600,68123070,2125,2125,2125,2125,0
20250318,153500,68123070,2125,2125,2125,2125,0
20250318,153400,68123070,2125,2125,2125,2125,0
20250318,153300,68123070,2125,2125,2125,2125,0
20250318,153200,68123070,2125,2125,2125,2125,0
20250318,153100,68123070,2125,2125,2125,2125,0
20250318,153000,68123070,2125,2125,2125,2125,88
20250318,152900,67936070,2125,2125,2125,2125,0
20250318,152800,67936070,2125,2125,2125,2125,0
20250318,152700,67936070,2125,2125,2125,2125,0
20250318,152600,67936070,2125,2125,2125,2125,0
20250318,152500,67936070,2125,2125,2125,2125,0
20250318,152400,67936070,2125,2125,2125,2125,0
20250318,152300,67936070,2125,2125,2125,2125,0
20250318,152200,67936070,2125,2125,2125,2125,0
20250318,152100,67936070,2125,2125,2125,2125,0
20250318,152000,67936070,2125,2125,2125,2125,0
20250318,151900,67936070,2125,2125,2130,2125,1009
20250318,151800,65791905,2125,2125,2125,2125,2
20250318,151700,65787655,2125,2125,2125,2125,0
20250318,151600,65787655,2125,2125,2125,2125,0
20250318,151500,65787655,2125,2125,2125,2125,0
20250318,151400,65787655,2125,2125,2125,2125,9
20250318,151300,65768530,2120,2120,2120,2120,0
20250318,151200,65768530,2120,2120,2120,2120,0
20250318,151100,65768530,2120,2120,2120,2120,0
20250318,151000,65768530,2120,2120,2120,2120,0
20250318,150900,65768530,2120,2120,2120,2120,0
20250318,150800,65768530,2120,2120,2120,2120,0
20250318,150700,65768530,2120,2120,2120,2120,0
20250318,150600,65768530,2120,2120,2120,2120,0
20250318,150500,65768530,2120,2120,2120,2120,0
20250318,150400,65768530,2120,2120,2120,2120,10
20250318,150300,65747330,2120,2120,2120,2120,0
20250318,150200,65747330,2120,2120,2120,2120,0
20250318,150100,65747330,2120,2120,2120,2120,0
20250318,150000,65747330,2120,2120,2120,2120,40
20250318,145900,65662530,2120,2120,2120,2120,0
20250318,145800,65662530,2120,2120,2120,2120,0
20250318,145700,65662530,2120,2120,2120,2120,0
20250318,145600,65662530,2120,2120,2120,2120,0
20250318,145500,65662530,2120,2120,2120,2120,0
20250318,145400,65662530,2120,2120,2120,2120,0
20250318,145300,65662530,2120,2120,2120,2120,0
20250318,145200,65662530,2120,2120,2120,2120,0
20250318,145100,65662530,2120,2120,2120,2120,0
20250318,145000,65662530,2120,2120,2120,2120,0
20250318,144900,65662530,2120,2120,2120,2120,0
20250318,144800,65662530,2120,2120,2120,2120,0
20250318,144700,65662530,2120,2120,2120,2120,0
20250318,144600,65662530,2120,2120,2120,2120,8
20250318,144500,65645570,2120,2120,2120,2120,0
20250318,144400,65645570,2120,2120,2120,2120,0
20250318,144300,65645570,2120,2120,2120,2120,1
20250318,144200,65643450,2120,2120,2120,2120,6
20250318,144100,65630730,2120,2120,2120,2120,0
20250318,144000,65630730,2120,2120,2120,2120,0
20250318,143900,65630730,2120,2120,2120,2120,0
20250318,143800,65630730,2120,2115,2120,2115,2
20250318,143700,65626495,2120,2120,2120,2120,0
20250318,143600,65626495,2120,2120,2120,2120,0
20250318,143500,65626495,2120,2120,2120,2120,240
20250318,143400,65117695,2120,2120,2120,2120,0
20250318,143300,65117695,2120,2120,2120,2120,0
20250318,143200,65117695,2120,2120,2120,2120,0
20250318,143100,65117695,2120,2120,2120,2120,0
20250318,143000,65117695,2120,2120,2120,2120,0
20250318,142900,65117695,2120,2120,2120,2120,1
20250318,142800,65115575,2120,2120,2120,2120,0
20250318,142700,65115575,2120,2120,2120,2120,0
20250318,142600,65115575,2120,2120,2120,2120,0
20250318,142500,65115575,2120,2120,2120,2120,0
20250318,142400,65115575,2120,2120,2120,2120,0
20250318,142300,65115575,2120,2120,2120,2120,0
20250318,142200,65115575,2120,2120,2120,2120,0
20250318,142100,65115575,2120,2120,2120,2120,0
20250318,142000,65115575,2120,2120,2120,2120,0
20250318,141900,65115575,2120,2120,2120,2120,210
20250318,141800,64670375,2120,2120,2120,2120,0
20250318,141700,64670375,2120,2120,2120,2120,0
20250318,141600,64670375,2120,2120,2120,2120,0
20250318,141500,64670375,2120,2120,2120,2120,0
20250318,141400,64670375,2120,2120,2120,2120,0
20250318,141300,64670375,2120,2120,2120,2120,218
20250318,141200,64208215,2120,2120,2120,2120,0
20250318,141100,64208215,2120,2120,2120,2120,0
20250318,141000,64208215,2120,2120,2120,2120,0
20250318,140900,64208215,2120,2120,2120,2120,0
20250318,140800,64208215,2120,2120,2120,2120,10
20250318,140700,64187015,2120,2120,2120,2120,20
20250318,140600,64144615,2120,2120,2120,2120,0
20250318,140500,64144615,2120,2120,2120,2120,0
20250318,140400,64144615,2120,2120,2120,2120,0
20250318,140300,64144615,2120,2120,2120,2120,0
20250318,140200,64144615,2120,2120,2120,2120,0
20250318,140100,64144615,2120,2120,2120,2120,1
20250318,140000,64142495,2120,2120,2120,2120,0
20250318,135900,64142495,2120,2120,2120,2120,0
20250318,135800,64142495,2120,2120,2120,2120,3
20250318,135700,64136135,2120,2120,2120,2120,2
20250318,135600,64131895,2120,2120,2120,2120,0
20250318,135500,64131895,2120,2120,2120,2120,1
20250318,135400,64129775,2120,2120,2120,2120,3
20250318,135300,64123415,2120,2120,2120,2120,0
20250318,135200,64123415,2120,2120,2120,2120,0
20250318,135100,64123415,2120,2120,2120,2120,0
20250318,135000,64123415,2120,2120,2120,2120,0
20250318,134900,64123415,2120,2120,2120,2120,0
20250318,134800,64123415,2120,2120,2120,2120,0
20250318,134700,64123415,2120,2120,2120,2120,4
20250318,134600,64114935,2120,2120,2120,2120,0
20250318,134500,64114935,2120,2120,2120,2120,1
20250318,134400,64112815,2110,2110,2110,2110,0
20250318,134300,64112815,2110,2110,2110,2110,0
20250318,134200,64112815,2110,2110,2110,2110,0
20250318,134100,64112815,2110,2110,2110,2110,0
20250318,134000,64112815,2110,2110,2110,2110,0
20250318,133900,64112815,2110,2110,2110,2110,0
20250318,133800,64112815,2110,2110,2110,2110,471
20250318,133700,63119005,2110,2115,2115,2110,6229
20250318,133600,49975620,2120,2120,2120,2120,0
20250318,133500,49975620,2120,2120,2120,2120,0
20250318,133400,49975620,2120,2120,2120,2120,1
20250318,133300,49973500,2115,2115,2115,2115,0
20250318,133200,49973500,2115,2115,2115,2115,0
20250318,133100,49973500,2115,2115,2115,2115,10
20250318,133000,49952350,2110,2110,2110,2110,0
20250318,132900,49952350,2110,2110,2110,2110,0
20250318,132800,49952350,2110,2120,2120,2110,1293
20250318,132700,47213795,2120,2120,2120,2120,1
20250318,132600,47211675,2110,2110,2110,2110,0
20250318,132500,47211675,2110,2110,2110,2110,0
20250318,132400,47211675,2110,2110,2110,2110,0
20250318,132300,47211675,2110,2120,2120,2110,1074
20250318,132200,44935535,2110,2110,2110,2110,0
20250318,132100,44935535,2110,2110,2110,2110,0
20250318,132000,44935535,2110,2110,2110,2110,0
20250318,131900,44935535,2110,2110,2110,2110,0
20250318,131800,44935535,2110,2115,2115,2110,1287
20250318,131700,42219365,2120,2120,2120,2120,8
20250318,131600,42202405,2120,2120,2120,2120,0
20250318,131500,42202405,2120,2120,2120,2120,1
20250318,131400,42200285,2120,2120,2120,2120,0
20250318,131300,42200285,2120,2120,2120,2120,0
20250318,131200,42200285,2120,2120,2120,2120,0
20250318,131100,42200285,2120,2120,2120,2120,0
20250318,131000,42200285,2120,2120,2120,2120,2
20250318,130900,42196045,2120,2120,2120,2120,0
20250318,130800,42196045,2120,2120,2120,2120,1
20250318,130700,42193925,2120,2120,2120,2120,1
20250318,130600,42191805,2120,2120,2120,2120,0
20250318,130500,42191805,2120,2120,2120,2120,2
20250318,130400,42187565,2110,2115,2115,2110,3171
20250318,130300,35488335,2115,2115,2115,2115,0
20250318,130200,35488335,2115,2115,2115,2115,0
20250318,130100,35488335,2115,2115,2115,2115,0
20250318,130000,35488335,2115,2115,2115,2115,0
20250318,125900,35488335,2115,2115,2115,2115,0
20250318,125800,35488335,2115,2115,2115,2115,0
20250318,125700,35488335,2115,2120,2120,2115,1114
20250318,125600,33127960,2120,2120,2120,2120,0
20250318,125500,33127960,2120,2120,2120,2120,0
20250318,125400,33127960,2120,2120,2120,2120,0
20250318,125300,33127960,2120,2120,2120,2120,0
20250318,125200,33127960,2120,2120,2120,2120,0
20250318,125100,33127960,2120,2120,2120,2120,801
20250318,125000,31429840,2120,2125,2125,2120,3430
20250318,124900,24153950,2130,2130,2130,2130,0
20250318,124800,24153950,2130,2130,2130,2130,0
20250318,124700,24153950,2130,2130,2130,2130,0
20250318,124600,24153950,2130,2130,2130,2130,0
20250318,124500,24153950,2130,2130,2130,2130,0
20250318,124400,24153950,2130,2130,2130,2130,0
20250318,124300,24153950,2130,2130,2130,2130,9
20250318,124200,24134780,2130,2130,2130,2130,0
20250318,124100,24134780,2130,2130,2130,2130,2
20250318,124000,24130520,2130,2130,2130,2130,0
20250318,123900,24130520,2130,2130,2130,2130,3
20250318,123800,24124130,2130,2130,2130,2130,0
20250318,123700,24124130,2130,2130,2130,2130,0
20250318,123600,24124130,2130,2130,2130,2130,0
20250318,123500,24124130,2130,2130,2130,2130,0
20250318,123400,24124130,2130,2130,2130,2130,0
20250318,123300,24124130,2130,2130,2130,2130,0
20250318,123200,24124130,2130,2130,2130,2130,0
20250318,123100,24124130,2130,2130,2130,2130,0
20250318,123000,24124130,2130,2130,2130,2130,1
20250318,122900,24122000,2130,2130,2130,2130,0
20250318,122800,24122000,2130,2130,2130,2130,0
20250318,122700,24122000,2130,2130,2130,2130,0
20250318,122600,24122000,2130,2130,2130,2130,0
20250318,122500,24122000,2130,2130,2130,2130,0
20250318,122400,24122000,2130,2130,2130,2130,0
20250318,122300,24122000,2130,2130,2130,2130,0
20250318,122200,24122000,2130,2130,2130,2130,0
20250318,122100,24122000,2130,2130,2130,2130,0
20250318,122000,24122000,2130,2130,2130,2130,0
20250318,121900,24122000,2130,2130,2130,2130,0
20250318,121800,24122000,2130,2130,2130,2130,0
20250318,121700,24122000,2130,2130,2130,2130,0
20250318,121600,24122000,2130,2130,2130,2130,0
20250318,121500,24122000,2130,2130,2130,2130,0
20250318,121400,24122000,2130,2130,2130,2130,0
20250318,121300,24122000,2130,2130,2130,2130,0
20250318,121200,24122000,2130,2130,2130,2130,0
20250318,121100,24122000,2130,2130,2130,2130,0
20250318,121000,24122000,2130,2130,2130,2130,0
20250318,120900,24122000,2130,2130,2130,2130,0
20250318,120800,24122000,2130,2130,2130,2130,0
20250318,120700,24122000,2130,2130,2130,2130,0
20250318,120600,24122000,2130,2130,2130,2130,0
20250318,120500,24122000,2130,2130,2130,2130,0
20250318,120400,24122000,2130,2130,2130,2130,1
20250318,120300,24119870,2125,2125,2125,2125,11
20250318,120200,24096495,2130,2130,2130,2130,0
20250318,120100,24096495,2130,2130,2130,2130,0
20250318,120000,24096495,2130,2130,2130,2130,0
20250318,115900,24096495,2130,2130,2130,2130,20
20250318,115800,24053895,2130,2130,2130,2130,0
20250318,115700,24053895,2130,2130,2130,2130,0
20250318,115600,24053895,2130,2130,2130,2130,0
20250318,115500,24053895,2130,2130,2130,2130,0
20250318,115400,24053895,2130,2130,2130,2130,0
20250318,115300,24053895,2130,2130,2130,2130,0
20250318,115200,24053895,2130,2130,2130,2130,0
20250318,115100,24053895,2130,2130,2130,2130,0
20250318,115000,24053895,2130,2130,2130,2130,0
20250318,114900,24053895,2130,2130,2130,2130,1
20250318,114800,24051765,2130,2130,2130,2130,4
20250318,114700,24043245,2130,2130,2130,2130,0
20250318,114600,24043245,2130,2130,2130,2130,0
20250318,114500,24043245,2130,2130,2130,2130,0
20250318,114400,24043245,2130,2130,2130,2130,1
20250318,114300,24041115,2125,2125,2125,2125,0
20250318,114200,24041115,2125,2125,2125,2125,0
20250318,114100,24041115,2125,2125,2125,2125,0
20250318,114000,24041115,2125,2125,2125,2125,1
20250318,113900,24038990,2130,2130,2130,2130,0
20250318,113800,24038990,2130,2130,2130,2130,0
20250318,113700,24038990,2130,2130,2130,2130,0
20250318,113600,24038990,2130,2130,2130,2130,0
20250318,113500,24038990,2130,2130,2130,2130,0
20250318,113400,24038990,2130,2130,2130,2130,0
20250318,113300,24038990,2130,2130,2130,2130,0
20250318,113200,24038990,2130,2130,2130,2130,0
20250318,113100,24038990,2130,2130,2130,2130,0
20250318,113000,24038990,2130,2130,2130,2130,0
20250318,112900,24038990,2130,2130,2130,2130,0
20250318,112800,24038990,2130,2130,2130,2130,0
20250318,112700,24038990,2130,2130,2130,2130,0
20250318,112600,24038990,2130,2130,2130,2130,0
20250318,112500,24038990,2130,2130,2130,2130,0
20250318,112400,24038990,2130,2130,2130,2130,0
20250318,112300,24038990,2130,2130,2130,2130,0
20250318,112200,24038990,2130,2130,2130,2130,0
20250318,112100,24038990,2130,2130,2130,2130,0
20250318,112000,24038990,2130,2130,2130,2130,0
20250318,111900,24038990,2130,2130,2130,2130,0
20250318,111800,24038990,2130,2130,2130,2130,0
20250318,111700,24038990,2130,2130,2130,2130,0
20250318,111600,24038990,2130,2130,2130,2130,0
20250318,111500,24038990,2130,2130,2130,2130,0
20250318,111400,24038990,2130,2130,2130,2130,0
20250318,111300,24038990,2130,2130,2130,2130,0
20250318,111200,24038990,2130,2130,2130,2130,0
20250318,111100,24038990,2130,2130,2130,2130,0
20250318,111000,24038990,2130,2130,2130,2130,0
20250318,110900,24038990,2130,2130,2130,2130,0
20250318,110800,24038990,2130,2130,2130,2130,0
20250318,110700,24038990,2130,2130,2130,2130,0
20250318,110600,24038990,2130,2130,2130,2130,0
20250318,110500,24038990,2130,2130,2130,2130,0
20250318,110400,24038990,2130,2130,2130,2130,0
20250318,110300,24038990,2130,2130,2130,2130,0
20250318,110200,24038990,2130,2130,2130,2130,0
20250318,110100,24038990,2130,2130,2130,2130,0
20250318,110000,24038990,2130,2130,2130,2130,0
20250318,105900,24038990,2130,2130,2130,2130,29
20250318,105800,23977220,2130,2130,2130,2130,10
20250318,105700,23955920,2130,2130,2130,2130,0
20250318,105600,23955920,2130,2130,2130,2130,0
20250318,105500,23955920,2130,2130,2130,2130,4
20250318,105400,23947400,2130,2130,2130,2130,0
20250318,105300,23947400,2130,2130,2130,2130,0
20250318,105200,23947400,2130,2130,2130,2130,0
20250318,105100,23947400,2130,2130,2130,2130,14
20250318,105000,23917580,2130,2130,2130,2130,1
20250318,104900,23915450,2130,2130,2130,2130,0
20250318,104800,23915450,2130,2130,2130,2130,0
20250318,104700,23915450,2130,2130,2130,2130,0
20250318,104600,23915450,2130,2130,2130,2130,0
20250318,104500,23915450,2130,2130,2130,2130,0
20250318,104400,23915450,2130,2130,2130,2130,1
20250318,104300,23913320,2125,2140,2140,2125,1804
20250318,104200,20060895,2130,2135,2140,2130,7
20250318,104100,20045940,2130,2130,2130,2130,0
20250318,104000,20045940,2130,2130,2130,2130,0
20250318,103900,20045940,2130,2130,2130,2130,0
20250318,103800,20045940,2130,2130,2130,2130,0
20250318,103700,20045940,2130,2130,2130,2130,0
20250318,103600,20045940,2130,2130,2130,2130,279
20250318,103500,19451670,2130,2130,2130,2130,1
20250318,103400,19449540,2130,2130,2130,2130,2
20250318,103300,19445280,2140,2140,2140,2140,0
20250318,103200,19445280,2140,2140,2140,2140,0
20250318,103100,19445280,2140,2140,2140,2140,0
20250318,103000,19445280,2140,2140,2140,2140,0
20250318,102900,19445280,2140,2140,2140,2140,0
20250318,102800,19445280,2140,2140,2140,2140,0
20250318,102700,19445280,2140,2140,2140,2140,2
20250318,102600,19441000,2120,2120,2120,2120,0
20250318,102500,19441000,2120,2120,2120,2120,0
20250318,102400,19441000,2120,2120,2120,2120,0
20250318,102300,19441000,2120,2120,2120,2120,0
20250318,102200,19441000,2120,2130,2130,2120,2407
20250318,102100,14326280,2140,2140,2140,2140,0
20250318,102000,14326280,2140,2140,2140,2140,0
20250318,101900,14326280,2140,2140,2140,2140,0
20250318,101800,14326280,2140,2140,2140,2140,0
20250318,101700,14326280,2140,2140,2140,2140,30
20250318,101600,14262080,2140,2140,2140,2140,0
20250318,101500,14262080,2140,2140,2140,2140,0
20250318,101400,14262080,2140,2140,2140,2140,0
20250318,101300,14262080,2140,2130,2140,2130,19
20250318,101200,14221600,2140,2140,2140,2140,0
20250318,101100,14221600,2140,2140,2140,2140,0
20250318,101000,14221600,2140,2140,2140,2140,0
20250318,100900,14221600,2140,2140,2140,2140,1
20250318,100800,14219460,2140,2140,2140,2140,0
20250318,100700,14219460,2140,2135,2140,2135,5
20250318,100600,14208770,2140,2140,2140,2140,0
20250318,100500,14208770,2140,2140,2140,2140,0
20250318,100400,14208770,2140,2140,2140,2140,0
20250318,100300,14208770,2140,2140,2140,2140,0
20250318,100200,14208770,2140,2140,2140,2140,0
20250318,100100,14208770,2140,2140,2140,2140,0
20250318,100000,14208770,2140,2140,2140,2140,233
20250318,095900,13710150,2140,2140,2140,2140,0
20250318,095800,13710150,2140,2140,2140,2140,1
20250318,095700,13708010,2125,2140,2140,2125,86
20250318,095600,13525110,2140,2140,2140,2140,1
20250318,095500,13522970,2135,2135,2135,2135,0
20250318,095400,13522970,2135,2135,2135,2135,0
20250318,095300,13522970,2135,2135,2135,2135,2000
20250318,095200,9252970,2135,2135,2135,2135,1
20250318,095100,9250835,2135,2135,2135,2135,0
20250318,095000,9250835,2135,2135,2135,2135,0
20250318,094900,9250835,2135,2135,2135,2135,0
20250318,094800,9250835,2135,2135,2135,2135,10
20250318,094700,9229485,2135,2135,2135,2135,0
20250318,094600,9229485,2135,2135,2135,2135,0
20250318,094500,9229485,2135,2135,2135,2135,15
20250318,094400,9197460,2135,2130,2135,2130,822
20250318,094300,7446470,2130,2130,2130,2130,18
20250318,094200,7408130,2130,2130,2130,2130,0
20250318,094100,7408130,2130,2130,2130,2130,1
20250318,094000,7406000,2125,2125,2125,2125,0
20250318,093900,7406000,2125,2125,2125,2125,0
20250318,093800,7406000,2125,2125,2125,2125,0
20250318,093700,7406000,2125,2125,2125,2125,9
20250318,093600,7386875,2135,2135,2135,2135,0
20250318,093500,7386875,2135,2135,2135,2135,0
20250318,093400,7386875,2135,2135,2135,2135,5
20250318,093300,7376200,2125,2125,2125,2125,0
20250318,093200,7376200,2125,2125,2125,2125,40
20250318,093100,7291200,2125,2125,2125,2125,0
20250318,093000,7291200,2125,2125,2125,2125,0
20250318,092900,7291200,2125,2125,2125,2125,0
20250318,092800,7291200,2125,2125,2125,2125,0
20250318,092700,7291200,2125,2125,2125,2125,0
20250318,092600,7291200,2125,2125,2125,2125,0
20250318,092500,7291200,2125,2125,2125,2125,0
20250318,092400,7291200,2125,2125,2125,2125,0
20250318,092300,7291200,2125,2125,2125,2125,0
20250318,092200,7291200,2125,2125,2125,2125,0
20250318,092100,7291200,2125,2125,2125,2125,0
20250318,092000,7291200,2125,2125,2125,2125,0
20250318,091900,7291200,2125,2135,2135,2125,805
20250318,091800,5572575,2130,2130,2130,2130,0
20250318,091700,5572575,2130,2130,2130,2130,0
20250318,091600,5572575,2130,2130,2130,2130,51
20250318,091500,5463945,2130,2130,2130,2130,0
20250318,091400,5463945,2130,2130,2130,2130,26
20250318,091300,5408565,2130,2130,2130,2130,0
20250318,091200,5408565,2130,2130,2130,2130,100
20250318,091100,5195565,2135,2135,2135,2135,0
20250318,091000,5195565,2135,2135,2135,2135,2
20250318,090900,5191295,2135,2135,2135,2135,1
20250318,090800,5189160,2120,2130,2130,2120,2274
20250318,090700,347170,2135,2130,2135,2130,131
20250318,090600,67970,2130,2130,2130,2130,0
20250318,090500,67970,2130,2130,2130,2130,0
20250318,090400,67970,2130,2130,2130,2130,0
20250318,090300,67970,2130,2130,2130,2130,3
20250318,090200,61580,2125,2125,2125,2125,0
20250318,090100,61580,2125,2125,2125,2125,0
20250318,090000,61580,2125,2120,2125,2120,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 68123070 2125 2125 2125 2125 88
3 20250318 191700 68123070 2125 2125 2125 2125 0
4 20250318 191600 68123070 2125 2125 2125 2125 0
5 20250318 191500 68123070 2125 2125 2125 2125 0
6 20250318 191400 68123070 2125 2125 2125 2125 0
7 20250318 191300 68123070 2125 2125 2125 2125 0
8 20250318 191200 68123070 2125 2125 2125 2125 0
9 20250318 191100 68123070 2125 2125 2125 2125 0
10 20250318 191000 68123070 2125 2125 2125 2125 0
11 20250318 190900 68123070 2125 2125 2125 2125 0
12 20250318 190800 68123070 2125 2125 2125 2125 0
13 20250318 190700 68123070 2125 2125 2125 2125 0
14 20250318 190600 68123070 2125 2125 2125 2125 0
15 20250318 190500 68123070 2125 2125 2125 2125 0
16 20250318 190400 68123070 2125 2125 2125 2125 0
17 20250318 190300 68123070 2125 2125 2125 2125 0
18 20250318 190200 68123070 2125 2125 2125 2125 0
19 20250318 190100 68123070 2125 2125 2125 2125 0
20 20250318 190000 68123070 2125 2125 2125 2125 0
21 20250318 185900 68123070 2125 2125 2125 2125 0
22 20250318 185800 68123070 2125 2125 2125 2125 0
23 20250318 185700 68123070 2125 2125 2125 2125 0
24 20250318 185600 68123070 2125 2125 2125 2125 0
25 20250318 185500 68123070 2125 2125 2125 2125 0
26 20250318 185400 68123070 2125 2125 2125 2125 0
27 20250318 185300 68123070 2125 2125 2125 2125 0
28 20250318 185200 68123070 2125 2125 2125 2125 0
29 20250318 185100 68123070 2125 2125 2125 2125 0
30 20250318 185000 68123070 2125 2125 2125 2125 0
31 20250318 184900 68123070 2125 2125 2125 2125 0
32 20250318 184800 68123070 2125 2125 2125 2125 88
33 20250318 184700 68123070 2125 2125 2125 2125 0
34 20250318 184600 68123070 2125 2125 2125 2125 0
35 20250318 184500 68123070 2125 2125 2125 2125 0
36 20250318 184400 68123070 2125 2125 2125 2125 0
37 20250318 184300 68123070 2125 2125 2125 2125 0
38 20250318 184200 68123070 2125 2125 2125 2125 0
39 20250318 184100 68123070 2125 2125 2125 2125 0
40 20250318 184000 68123070 2125 2125 2125 2125 0
41 20250318 183900 68123070 2125 2125 2125 2125 0
42 20250318 183800 68123070 2125 2125 2125 2125 0
43 20250318 183700 68123070 2125 2125 2125 2125 0
44 20250318 183600 68123070 2125 2125 2125 2125 0
45 20250318 183500 68123070 2125 2125 2125 2125 0
46 20250318 183400 68123070 2125 2125 2125 2125 0
47 20250318 183300 68123070 2125 2125 2125 2125 0
48 20250318 183200 68123070 2125 2125 2125 2125 0
49 20250318 183100 68123070 2125 2125 2125 2125 0
50 20250318 183000 68123070 2125 2125 2125 2125 0
51 20250318 182900 68123070 2125 2125 2125 2125 0
52 20250318 182800 68123070 2125 2125 2125 2125 0
53 20250318 182700 68123070 2125 2125 2125 2125 0
54 20250318 182600 68123070 2125 2125 2125 2125 0
55 20250318 182500 68123070 2125 2125 2125 2125 0
56 20250318 182400 68123070 2125 2125 2125 2125 0
57 20250318 182300 68123070 2125 2125 2125 2125 0
58 20250318 182200 68123070 2125 2125 2125 2125 0
59 20250318 182100 68123070 2125 2125 2125 2125 0
60 20250318 182000 68123070 2125 2125 2125 2125 0
61 20250318 181900 68123070 2125 2125 2125 2125 0
62 20250318 181800 68123070 2125 2125 2125 2125 88
63 20250318 181700 68123070 2125 2125 2125 2125 0
64 20250318 181600 68123070 2125 2125 2125 2125 0
65 20250318 181500 68123070 2125 2125 2125 2125 0
66 20250318 181400 68123070 2125 2125 2125 2125 0
67 20250318 181300 68123070 2125 2125 2125 2125 0
68 20250318 181200 68123070 2125 2125 2125 2125 0
69 20250318 181100 68123070 2125 2125 2125 2125 0
70 20250318 181000 68123070 2125 2125 2125 2125 0
71 20250318 180900 68123070 2125 2125 2125 2125 0
72 20250318 180800 68123070 2125 2125 2125 2125 0
73 20250318 180700 68123070 2125 2125 2125 2125 0
74 20250318 180600 68123070 2125 2125 2125 2125 0
75 20250318 180500 68123070 2125 2125 2125 2125 0
76 20250318 180400 68123070 2125 2125 2125 2125 0
77 20250318 180300 68123070 2125 2125 2125 2125 0
78 20250318 180200 68123070 2125 2125 2125 2125 0
79 20250318 180100 68123070 2125 2125 2125 2125 0
80 20250318 180000 68123070 2125 2125 2125 2125 0
81 20250318 175900 68123070 2125 2125 2125 2125 0
82 20250318 175800 68123070 2125 2125 2125 2125 0
83 20250318 175700 68123070 2125 2125 2125 2125 0
84 20250318 175600 68123070 2125 2125 2125 2125 0
85 20250318 175500 68123070 2125 2125 2125 2125 0
86 20250318 175400 68123070 2125 2125 2125 2125 0
87 20250318 175300 68123070 2125 2125 2125 2125 0
88 20250318 175200 68123070 2125 2125 2125 2125 0
89 20250318 175100 68123070 2125 2125 2125 2125 0
90 20250318 175000 68123070 2125 2125 2125 2125 0
91 20250318 174900 68123070 2125 2125 2125 2125 0
92 20250318 174800 68123070 2125 2125 2125 2125 88
93 20250318 174700 68123070 2125 2125 2125 2125 0
94 20250318 174600 68123070 2125 2125 2125 2125 0
95 20250318 174500 68123070 2125 2125 2125 2125 0
96 20250318 174400 68123070 2125 2125 2125 2125 0
97 20250318 174300 68123070 2125 2125 2125 2125 0
98 20250318 174200 68123070 2125 2125 2125 2125 0
99 20250318 174100 68123070 2125 2125 2125 2125 0
100 20250318 174000 68123070 2125 2125 2125 2125 0
101 20250318 173900 68123070 2125 2125 2125 2125 0
102 20250318 173800 68123070 2125 2125 2125 2125 0
103 20250318 173700 68123070 2125 2125 2125 2125 0
104 20250318 173600 68123070 2125 2125 2125 2125 0
105 20250318 173500 68123070 2125 2125 2125 2125 0
106 20250318 173400 68123070 2125 2125 2125 2125 0
107 20250318 173300 68123070 2125 2125 2125 2125 0
108 20250318 173200 68123070 2125 2125 2125 2125 0
109 20250318 173100 68123070 2125 2125 2125 2125 0
110 20250318 173000 68123070 2125 2125 2125 2125 0
111 20250318 172900 68123070 2125 2125 2125 2125 0
112 20250318 172800 68123070 2125 2125 2125 2125 0
113 20250318 172700 68123070 2125 2125 2125 2125 0
114 20250318 172600 68123070 2125 2125 2125 2125 0
115 20250318 172500 68123070 2125 2125 2125 2125 0
116 20250318 172400 68123070 2125 2125 2125 2125 0
117 20250318 172300 68123070 2125 2125 2125 2125 0
118 20250318 172200 68123070 2125 2125 2125 2125 0
119 20250318 172100 68123070 2125 2125 2125 2125 0
120 20250318 172000 68123070 2125 2125 2125 2125 0
121 20250318 171900 68123070 2125 2125 2125 2125 0
122 20250318 171800 68123070 2125 2125 2125 2125 88
123 20250318 171700 68123070 2125 2125 2125 2125 0
124 20250318 171600 68123070 2125 2125 2125 2125 0
125 20250318 171500 68123070 2125 2125 2125 2125 0
126 20250318 171400 68123070 2125 2125 2125 2125 0
127 20250318 171300 68123070 2125 2125 2125 2125 0
128 20250318 171200 68123070 2125 2125 2125 2125 0
129 20250318 171100 68123070 2125 2125 2125 2125 0
130 20250318 171000 68123070 2125 2125 2125 2125 0
131 20250318 170900 68123070 2125 2125 2125 2125 0
132 20250318 170800 68123070 2125 2125 2125 2125 0
133 20250318 170700 68123070 2125 2125 2125 2125 0
134 20250318 170600 68123070 2125 2125 2125 2125 0
135 20250318 170500 68123070 2125 2125 2125 2125 0
136 20250318 170400 68123070 2125 2125 2125 2125 0
137 20250318 170300 68123070 2125 2125 2125 2125 0
138 20250318 170200 68123070 2125 2125 2125 2125 0
139 20250318 170100 68123070 2125 2125 2125 2125 0
140 20250318 170000 68123070 2125 2125 2125 2125 0
141 20250318 165900 68123070 2125 2125 2125 2125 0
142 20250318 165800 68123070 2125 2125 2125 2125 0
143 20250318 165700 68123070 2125 2125 2125 2125 0
144 20250318 165600 68123070 2125 2125 2125 2125 0
145 20250318 165500 68123070 2125 2125 2125 2125 0
146 20250318 165400 68123070 2125 2125 2125 2125 0
147 20250318 165300 68123070 2125 2125 2125 2125 0
148 20250318 165200 68123070 2125 2125 2125 2125 0
149 20250318 165100 68123070 2125 2125 2125 2125 0
150 20250318 165000 68123070 2125 2125 2125 2125 0
151 20250318 164900 68123070 2125 2125 2125 2125 0
152 20250318 164800 68123070 2125 2125 2125 2125 88
153 20250318 164700 68123070 2125 2125 2125 2125 0
154 20250318 164600 68123070 2125 2125 2125 2125 0
155 20250318 164500 68123070 2125 2125 2125 2125 0
156 20250318 164400 68123070 2125 2125 2125 2125 0
157 20250318 164300 68123070 2125 2125 2125 2125 0
158 20250318 164200 68123070 2125 2125 2125 2125 0
159 20250318 164100 68123070 2125 2125 2125 2125 0
160 20250318 164000 68123070 2125 2125 2125 2125 0
161 20250318 163900 68123070 2125 2125 2125 2125 0
162 20250318 163800 68123070 2125 2125 2125 2125 0
163 20250318 163700 68123070 2125 2125 2125 2125 0
164 20250318 163600 68123070 2125 2125 2125 2125 0
165 20250318 163500 68123070 2125 2125 2125 2125 0
166 20250318 163400 68123070 2125 2125 2125 2125 0
167 20250318 163300 68123070 2125 2125 2125 2125 0
168 20250318 163200 68123070 2125 2125 2125 2125 0
169 20250318 163100 68123070 2125 2125 2125 2125 0
170 20250318 163000 68123070 2125 2125 2125 2125 0
171 20250318 162900 68123070 2125 2125 2125 2125 0
172 20250318 162800 68123070 2125 2125 2125 2125 0
173 20250318 162700 68123070 2125 2125 2125 2125 0
174 20250318 162600 68123070 2125 2125 2125 2125 0
175 20250318 162500 68123070 2125 2125 2125 2125 0
176 20250318 162400 68123070 2125 2125 2125 2125 0
177 20250318 162300 68123070 2125 2125 2125 2125 0
178 20250318 162200 68123070 2125 2125 2125 2125 0
179 20250318 162100 68123070 2125 2125 2125 2125 0
180 20250318 162000 68123070 2125 2125 2125 2125 0
181 20250318 161900 68123070 2125 2125 2125 2125 0
182 20250318 161800 68123070 2125 2125 2125 2125 88
183 20250318 161700 68123070 2125 2125 2125 2125 0
184 20250318 161600 68123070 2125 2125 2125 2125 0
185 20250318 161500 68123070 2125 2125 2125 2125 0
186 20250318 161400 68123070 2125 2125 2125 2125 0
187 20250318 161300 68123070 2125 2125 2125 2125 0
188 20250318 161200 68123070 2125 2125 2125 2125 0
189 20250318 161100 68123070 2125 2125 2125 2125 0
190 20250318 161000 68123070 2125 2125 2125 2125 0
191 20250318 160900 68123070 2125 2125 2125 2125 0
192 20250318 160800 68123070 2125 2125 2125 2125 0
193 20250318 160700 68123070 2125 2125 2125 2125 0
194 20250318 160600 68123070 2125 2125 2125 2125 0
195 20250318 160500 68123070 2125 2125 2125 2125 0
196 20250318 160400 68123070 2125 2125 2125 2125 0
197 20250318 160300 68123070 2125 2125 2125 2125 0
198 20250318 160200 68123070 2125 2125 2125 2125 0
199 20250318 160100 68123070 2125 2125 2125 2125 0
200 20250318 160000 68123070 2125 2125 2125 2125 0
201 20250318 155900 68123070 2125 2125 2125 2125 0
202 20250318 155800 68123070 2125 2125 2125 2125 0
203 20250318 155700 68123070 2125 2125 2125 2125 0
204 20250318 155600 68123070 2125 2125 2125 2125 0
205 20250318 155500 68123070 2125 2125 2125 2125 0
206 20250318 155400 68123070 2125 2125 2125 2125 0
207 20250318 155300 68123070 2125 2125 2125 2125 0
208 20250318 155200 68123070 2125 2125 2125 2125 0
209 20250318 155100 68123070 2125 2125 2125 2125 0
210 20250318 155000 68123070 2125 2125 2125 2125 0
211 20250318 154900 68123070 2125 2125 2125 2125 0
212 20250318 154800 68123070 2125 2125 2125 2125 88
213 20250318 154700 68123070 2125 2125 2125 2125 0
214 20250318 154600 68123070 2125 2125 2125 2125 0
215 20250318 154500 68123070 2125 2125 2125 2125 0
216 20250318 154400 68123070 2125 2125 2125 2125 0
217 20250318 154300 68123070 2125 2125 2125 2125 0
218 20250318 154200 68123070 2125 2125 2125 2125 0
219 20250318 154100 68123070 2125 2125 2125 2125 0
220 20250318 154000 68123070 2125 2125 2125 2125 0
221 20250318 153900 68123070 2125 2125 2125 2125 0
222 20250318 153800 68123070 2125 2125 2125 2125 0
223 20250318 153700 68123070 2125 2125 2125 2125 0
224 20250318 153600 68123070 2125 2125 2125 2125 0
225 20250318 153500 68123070 2125 2125 2125 2125 0
226 20250318 153400 68123070 2125 2125 2125 2125 0
227 20250318 153300 68123070 2125 2125 2125 2125 0
228 20250318 153200 68123070 2125 2125 2125 2125 0
229 20250318 153100 68123070 2125 2125 2125 2125 0
230 20250318 153000 68123070 2125 2125 2125 2125 88
231 20250318 152900 67936070 2125 2125 2125 2125 0
232 20250318 152800 67936070 2125 2125 2125 2125 0
233 20250318 152700 67936070 2125 2125 2125 2125 0
234 20250318 152600 67936070 2125 2125 2125 2125 0
235 20250318 152500 67936070 2125 2125 2125 2125 0
236 20250318 152400 67936070 2125 2125 2125 2125 0
237 20250318 152300 67936070 2125 2125 2125 2125 0
238 20250318 152200 67936070 2125 2125 2125 2125 0
239 20250318 152100 67936070 2125 2125 2125 2125 0
240 20250318 152000 67936070 2125 2125 2125 2125 0
241 20250318 151900 67936070 2125 2125 2130 2125 1009
242 20250318 151800 65791905 2125 2125 2125 2125 2
243 20250318 151700 65787655 2125 2125 2125 2125 0
244 20250318 151600 65787655 2125 2125 2125 2125 0
245 20250318 151500 65787655 2125 2125 2125 2125 0
246 20250318 151400 65787655 2125 2125 2125 2125 9
247 20250318 151300 65768530 2120 2120 2120 2120 0
248 20250318 151200 65768530 2120 2120 2120 2120 0
249 20250318 151100 65768530 2120 2120 2120 2120 0
250 20250318 151000 65768530 2120 2120 2120 2120 0
251 20250318 150900 65768530 2120 2120 2120 2120 0
252 20250318 150800 65768530 2120 2120 2120 2120 0
253 20250318 150700 65768530 2120 2120 2120 2120 0
254 20250318 150600 65768530 2120 2120 2120 2120 0
255 20250318 150500 65768530 2120 2120 2120 2120 0
256 20250318 150400 65768530 2120 2120 2120 2120 10
257 20250318 150300 65747330 2120 2120 2120 2120 0
258 20250318 150200 65747330 2120 2120 2120 2120 0
259 20250318 150100 65747330 2120 2120 2120 2120 0
260 20250318 150000 65747330 2120 2120 2120 2120 40
261 20250318 145900 65662530 2120 2120 2120 2120 0
262 20250318 145800 65662530 2120 2120 2120 2120 0
263 20250318 145700 65662530 2120 2120 2120 2120 0
264 20250318 145600 65662530 2120 2120 2120 2120 0
265 20250318 145500 65662530 2120 2120 2120 2120 0
266 20250318 145400 65662530 2120 2120 2120 2120 0
267 20250318 145300 65662530 2120 2120 2120 2120 0
268 20250318 145200 65662530 2120 2120 2120 2120 0
269 20250318 145100 65662530 2120 2120 2120 2120 0
270 20250318 145000 65662530 2120 2120 2120 2120 0
271 20250318 144900 65662530 2120 2120 2120 2120 0
272 20250318 144800 65662530 2120 2120 2120 2120 0
273 20250318 144700 65662530 2120 2120 2120 2120 0
274 20250318 144600 65662530 2120 2120 2120 2120 8
275 20250318 144500 65645570 2120 2120 2120 2120 0
276 20250318 144400 65645570 2120 2120 2120 2120 0
277 20250318 144300 65645570 2120 2120 2120 2120 1
278 20250318 144200 65643450 2120 2120 2120 2120 6
279 20250318 144100 65630730 2120 2120 2120 2120 0
280 20250318 144000 65630730 2120 2120 2120 2120 0
281 20250318 143900 65630730 2120 2120 2120 2120 0
282 20250318 143800 65630730 2120 2115 2120 2115 2
283 20250318 143700 65626495 2120 2120 2120 2120 0
284 20250318 143600 65626495 2120 2120 2120 2120 0
285 20250318 143500 65626495 2120 2120 2120 2120 240
286 20250318 143400 65117695 2120 2120 2120 2120 0
287 20250318 143300 65117695 2120 2120 2120 2120 0
288 20250318 143200 65117695 2120 2120 2120 2120 0
289 20250318 143100 65117695 2120 2120 2120 2120 0
290 20250318 143000 65117695 2120 2120 2120 2120 0
291 20250318 142900 65117695 2120 2120 2120 2120 1
292 20250318 142800 65115575 2120 2120 2120 2120 0
293 20250318 142700 65115575 2120 2120 2120 2120 0
294 20250318 142600 65115575 2120 2120 2120 2120 0
295 20250318 142500 65115575 2120 2120 2120 2120 0
296 20250318 142400 65115575 2120 2120 2120 2120 0
297 20250318 142300 65115575 2120 2120 2120 2120 0
298 20250318 142200 65115575 2120 2120 2120 2120 0
299 20250318 142100 65115575 2120 2120 2120 2120 0
300 20250318 142000 65115575 2120 2120 2120 2120 0
301 20250318 141900 65115575 2120 2120 2120 2120 210
302 20250318 141800 64670375 2120 2120 2120 2120 0
303 20250318 141700 64670375 2120 2120 2120 2120 0
304 20250318 141600 64670375 2120 2120 2120 2120 0
305 20250318 141500 64670375 2120 2120 2120 2120 0
306 20250318 141400 64670375 2120 2120 2120 2120 0
307 20250318 141300 64670375 2120 2120 2120 2120 218
308 20250318 141200 64208215 2120 2120 2120 2120 0
309 20250318 141100 64208215 2120 2120 2120 2120 0
310 20250318 141000 64208215 2120 2120 2120 2120 0
311 20250318 140900 64208215 2120 2120 2120 2120 0
312 20250318 140800 64208215 2120 2120 2120 2120 10
313 20250318 140700 64187015 2120 2120 2120 2120 20
314 20250318 140600 64144615 2120 2120 2120 2120 0
315 20250318 140500 64144615 2120 2120 2120 2120 0
316 20250318 140400 64144615 2120 2120 2120 2120 0
317 20250318 140300 64144615 2120 2120 2120 2120 0
318 20250318 140200 64144615 2120 2120 2120 2120 0
319 20250318 140100 64144615 2120 2120 2120 2120 1
320 20250318 140000 64142495 2120 2120 2120 2120 0
321 20250318 135900 64142495 2120 2120 2120 2120 0
322 20250318 135800 64142495 2120 2120 2120 2120 3
323 20250318 135700 64136135 2120 2120 2120 2120 2
324 20250318 135600 64131895 2120 2120 2120 2120 0
325 20250318 135500 64131895 2120 2120 2120 2120 1
326 20250318 135400 64129775 2120 2120 2120 2120 3
327 20250318 135300 64123415 2120 2120 2120 2120 0
328 20250318 135200 64123415 2120 2120 2120 2120 0
329 20250318 135100 64123415 2120 2120 2120 2120 0
330 20250318 135000 64123415 2120 2120 2120 2120 0
331 20250318 134900 64123415 2120 2120 2120 2120 0
332 20250318 134800 64123415 2120 2120 2120 2120 0
333 20250318 134700 64123415 2120 2120 2120 2120 4
334 20250318 134600 64114935 2120 2120 2120 2120 0
335 20250318 134500 64114935 2120 2120 2120 2120 1
336 20250318 134400 64112815 2110 2110 2110 2110 0
337 20250318 134300 64112815 2110 2110 2110 2110 0
338 20250318 134200 64112815 2110 2110 2110 2110 0
339 20250318 134100 64112815 2110 2110 2110 2110 0
340 20250318 134000 64112815 2110 2110 2110 2110 0
341 20250318 133900 64112815 2110 2110 2110 2110 0
342 20250318 133800 64112815 2110 2110 2110 2110 471
343 20250318 133700 63119005 2110 2115 2115 2110 6229
344 20250318 133600 49975620 2120 2120 2120 2120 0
345 20250318 133500 49975620 2120 2120 2120 2120 0
346 20250318 133400 49975620 2120 2120 2120 2120 1
347 20250318 133300 49973500 2115 2115 2115 2115 0
348 20250318 133200 49973500 2115 2115 2115 2115 0
349 20250318 133100 49973500 2115 2115 2115 2115 10
350 20250318 133000 49952350 2110 2110 2110 2110 0
351 20250318 132900 49952350 2110 2110 2110 2110 0
352 20250318 132800 49952350 2110 2120 2120 2110 1293
353 20250318 132700 47213795 2120 2120 2120 2120 1
354 20250318 132600 47211675 2110 2110 2110 2110 0
355 20250318 132500 47211675 2110 2110 2110 2110 0
356 20250318 132400 47211675 2110 2110 2110 2110 0
357 20250318 132300 47211675 2110 2120 2120 2110 1074
358 20250318 132200 44935535 2110 2110 2110 2110 0
359 20250318 132100 44935535 2110 2110 2110 2110 0
360 20250318 132000 44935535 2110 2110 2110 2110 0
361 20250318 131900 44935535 2110 2110 2110 2110 0
362 20250318 131800 44935535 2110 2115 2115 2110 1287
363 20250318 131700 42219365 2120 2120 2120 2120 8
364 20250318 131600 42202405 2120 2120 2120 2120 0
365 20250318 131500 42202405 2120 2120 2120 2120 1
366 20250318 131400 42200285 2120 2120 2120 2120 0
367 20250318 131300 42200285 2120 2120 2120 2120 0
368 20250318 131200 42200285 2120 2120 2120 2120 0
369 20250318 131100 42200285 2120 2120 2120 2120 0
370 20250318 131000 42200285 2120 2120 2120 2120 2
371 20250318 130900 42196045 2120 2120 2120 2120 0
372 20250318 130800 42196045 2120 2120 2120 2120 1
373 20250318 130700 42193925 2120 2120 2120 2120 1
374 20250318 130600 42191805 2120 2120 2120 2120 0
375 20250318 130500 42191805 2120 2120 2120 2120 2
376 20250318 130400 42187565 2110 2115 2115 2110 3171
377 20250318 130300 35488335 2115 2115 2115 2115 0
378 20250318 130200 35488335 2115 2115 2115 2115 0
379 20250318 130100 35488335 2115 2115 2115 2115 0
380 20250318 130000 35488335 2115 2115 2115 2115 0
381 20250318 125900 35488335 2115 2115 2115 2115 0
382 20250318 125800 35488335 2115 2115 2115 2115 0
383 20250318 125700 35488335 2115 2120 2120 2115 1114
384 20250318 125600 33127960 2120 2120 2120 2120 0
385 20250318 125500 33127960 2120 2120 2120 2120 0
386 20250318 125400 33127960 2120 2120 2120 2120 0
387 20250318 125300 33127960 2120 2120 2120 2120 0
388 20250318 125200 33127960 2120 2120 2120 2120 0
389 20250318 125100 33127960 2120 2120 2120 2120 801
390 20250318 125000 31429840 2120 2125 2125 2120 3430
391 20250318 124900 24153950 2130 2130 2130 2130 0
392 20250318 124800 24153950 2130 2130 2130 2130 0
393 20250318 124700 24153950 2130 2130 2130 2130 0
394 20250318 124600 24153950 2130 2130 2130 2130 0
395 20250318 124500 24153950 2130 2130 2130 2130 0
396 20250318 124400 24153950 2130 2130 2130 2130 0
397 20250318 124300 24153950 2130 2130 2130 2130 9
398 20250318 124200 24134780 2130 2130 2130 2130 0
399 20250318 124100 24134780 2130 2130 2130 2130 2
400 20250318 124000 24130520 2130 2130 2130 2130 0
401 20250318 123900 24130520 2130 2130 2130 2130 3
402 20250318 123800 24124130 2130 2130 2130 2130 0
403 20250318 123700 24124130 2130 2130 2130 2130 0
404 20250318 123600 24124130 2130 2130 2130 2130 0
405 20250318 123500 24124130 2130 2130 2130 2130 0
406 20250318 123400 24124130 2130 2130 2130 2130 0
407 20250318 123300 24124130 2130 2130 2130 2130 0
408 20250318 123200 24124130 2130 2130 2130 2130 0
409 20250318 123100 24124130 2130 2130 2130 2130 0
410 20250318 123000 24124130 2130 2130 2130 2130 1
411 20250318 122900 24122000 2130 2130 2130 2130 0
412 20250318 122800 24122000 2130 2130 2130 2130 0
413 20250318 122700 24122000 2130 2130 2130 2130 0
414 20250318 122600 24122000 2130 2130 2130 2130 0
415 20250318 122500 24122000 2130 2130 2130 2130 0
416 20250318 122400 24122000 2130 2130 2130 2130 0
417 20250318 122300 24122000 2130 2130 2130 2130 0
418 20250318 122200 24122000 2130 2130 2130 2130 0
419 20250318 122100 24122000 2130 2130 2130 2130 0
420 20250318 122000 24122000 2130 2130 2130 2130 0
421 20250318 121900 24122000 2130 2130 2130 2130 0
422 20250318 121800 24122000 2130 2130 2130 2130 0
423 20250318 121700 24122000 2130 2130 2130 2130 0
424 20250318 121600 24122000 2130 2130 2130 2130 0
425 20250318 121500 24122000 2130 2130 2130 2130 0
426 20250318 121400 24122000 2130 2130 2130 2130 0
427 20250318 121300 24122000 2130 2130 2130 2130 0
428 20250318 121200 24122000 2130 2130 2130 2130 0
429 20250318 121100 24122000 2130 2130 2130 2130 0
430 20250318 121000 24122000 2130 2130 2130 2130 0
431 20250318 120900 24122000 2130 2130 2130 2130 0
432 20250318 120800 24122000 2130 2130 2130 2130 0
433 20250318 120700 24122000 2130 2130 2130 2130 0
434 20250318 120600 24122000 2130 2130 2130 2130 0
435 20250318 120500 24122000 2130 2130 2130 2130 0
436 20250318 120400 24122000 2130 2130 2130 2130 1
437 20250318 120300 24119870 2125 2125 2125 2125 11
438 20250318 120200 24096495 2130 2130 2130 2130 0
439 20250318 120100 24096495 2130 2130 2130 2130 0
440 20250318 120000 24096495 2130 2130 2130 2130 0
441 20250318 115900 24096495 2130 2130 2130 2130 20
442 20250318 115800 24053895 2130 2130 2130 2130 0
443 20250318 115700 24053895 2130 2130 2130 2130 0
444 20250318 115600 24053895 2130 2130 2130 2130 0
445 20250318 115500 24053895 2130 2130 2130 2130 0
446 20250318 115400 24053895 2130 2130 2130 2130 0
447 20250318 115300 24053895 2130 2130 2130 2130 0
448 20250318 115200 24053895 2130 2130 2130 2130 0
449 20250318 115100 24053895 2130 2130 2130 2130 0
450 20250318 115000 24053895 2130 2130 2130 2130 0
451 20250318 114900 24053895 2130 2130 2130 2130 1
452 20250318 114800 24051765 2130 2130 2130 2130 4
453 20250318 114700 24043245 2130 2130 2130 2130 0
454 20250318 114600 24043245 2130 2130 2130 2130 0
455 20250318 114500 24043245 2130 2130 2130 2130 0
456 20250318 114400 24043245 2130 2130 2130 2130 1
457 20250318 114300 24041115 2125 2125 2125 2125 0
458 20250318 114200 24041115 2125 2125 2125 2125 0
459 20250318 114100 24041115 2125 2125 2125 2125 0
460 20250318 114000 24041115 2125 2125 2125 2125 1
461 20250318 113900 24038990 2130 2130 2130 2130 0
462 20250318 113800 24038990 2130 2130 2130 2130 0
463 20250318 113700 24038990 2130 2130 2130 2130 0
464 20250318 113600 24038990 2130 2130 2130 2130 0
465 20250318 113500 24038990 2130 2130 2130 2130 0
466 20250318 113400 24038990 2130 2130 2130 2130 0
467 20250318 113300 24038990 2130 2130 2130 2130 0
468 20250318 113200 24038990 2130 2130 2130 2130 0
469 20250318 113100 24038990 2130 2130 2130 2130 0
470 20250318 113000 24038990 2130 2130 2130 2130 0
471 20250318 112900 24038990 2130 2130 2130 2130 0
472 20250318 112800 24038990 2130 2130 2130 2130 0
473 20250318 112700 24038990 2130 2130 2130 2130 0
474 20250318 112600 24038990 2130 2130 2130 2130 0
475 20250318 112500 24038990 2130 2130 2130 2130 0
476 20250318 112400 24038990 2130 2130 2130 2130 0
477 20250318 112300 24038990 2130 2130 2130 2130 0
478 20250318 112200 24038990 2130 2130 2130 2130 0
479 20250318 112100 24038990 2130 2130 2130 2130 0
480 20250318 112000 24038990 2130 2130 2130 2130 0
481 20250318 111900 24038990 2130 2130 2130 2130 0
482 20250318 111800 24038990 2130 2130 2130 2130 0
483 20250318 111700 24038990 2130 2130 2130 2130 0
484 20250318 111600 24038990 2130 2130 2130 2130 0
485 20250318 111500 24038990 2130 2130 2130 2130 0
486 20250318 111400 24038990 2130 2130 2130 2130 0
487 20250318 111300 24038990 2130 2130 2130 2130 0
488 20250318 111200 24038990 2130 2130 2130 2130 0
489 20250318 111100 24038990 2130 2130 2130 2130 0
490 20250318 111000 24038990 2130 2130 2130 2130 0
491 20250318 110900 24038990 2130 2130 2130 2130 0
492 20250318 110800 24038990 2130 2130 2130 2130 0
493 20250318 110700 24038990 2130 2130 2130 2130 0
494 20250318 110600 24038990 2130 2130 2130 2130 0
495 20250318 110500 24038990 2130 2130 2130 2130 0
496 20250318 110400 24038990 2130 2130 2130 2130 0
497 20250318 110300 24038990 2130 2130 2130 2130 0
498 20250318 110200 24038990 2130 2130 2130 2130 0
499 20250318 110100 24038990 2130 2130 2130 2130 0
500 20250318 110000 24038990 2130 2130 2130 2130 0
501 20250318 105900 24038990 2130 2130 2130 2130 29
502 20250318 105800 23977220 2130 2130 2130 2130 10
503 20250318 105700 23955920 2130 2130 2130 2130 0
504 20250318 105600 23955920 2130 2130 2130 2130 0
505 20250318 105500 23955920 2130 2130 2130 2130 4
506 20250318 105400 23947400 2130 2130 2130 2130 0
507 20250318 105300 23947400 2130 2130 2130 2130 0
508 20250318 105200 23947400 2130 2130 2130 2130 0
509 20250318 105100 23947400 2130 2130 2130 2130 14
510 20250318 105000 23917580 2130 2130 2130 2130 1
511 20250318 104900 23915450 2130 2130 2130 2130 0
512 20250318 104800 23915450 2130 2130 2130 2130 0
513 20250318 104700 23915450 2130 2130 2130 2130 0
514 20250318 104600 23915450 2130 2130 2130 2130 0
515 20250318 104500 23915450 2130 2130 2130 2130 0
516 20250318 104400 23915450 2130 2130 2130 2130 1
517 20250318 104300 23913320 2125 2140 2140 2125 1804
518 20250318 104200 20060895 2130 2135 2140 2130 7
519 20250318 104100 20045940 2130 2130 2130 2130 0
520 20250318 104000 20045940 2130 2130 2130 2130 0
521 20250318 103900 20045940 2130 2130 2130 2130 0
522 20250318 103800 20045940 2130 2130 2130 2130 0
523 20250318 103700 20045940 2130 2130 2130 2130 0
524 20250318 103600 20045940 2130 2130 2130 2130 279
525 20250318 103500 19451670 2130 2130 2130 2130 1
526 20250318 103400 19449540 2130 2130 2130 2130 2
527 20250318 103300 19445280 2140 2140 2140 2140 0
528 20250318 103200 19445280 2140 2140 2140 2140 0
529 20250318 103100 19445280 2140 2140 2140 2140 0
530 20250318 103000 19445280 2140 2140 2140 2140 0
531 20250318 102900 19445280 2140 2140 2140 2140 0
532 20250318 102800 19445280 2140 2140 2140 2140 0
533 20250318 102700 19445280 2140 2140 2140 2140 2
534 20250318 102600 19441000 2120 2120 2120 2120 0
535 20250318 102500 19441000 2120 2120 2120 2120 0
536 20250318 102400 19441000 2120 2120 2120 2120 0
537 20250318 102300 19441000 2120 2120 2120 2120 0
538 20250318 102200 19441000 2120 2130 2130 2120 2407
539 20250318 102100 14326280 2140 2140 2140 2140 0
540 20250318 102000 14326280 2140 2140 2140 2140 0
541 20250318 101900 14326280 2140 2140 2140 2140 0
542 20250318 101800 14326280 2140 2140 2140 2140 0
543 20250318 101700 14326280 2140 2140 2140 2140 30
544 20250318 101600 14262080 2140 2140 2140 2140 0
545 20250318 101500 14262080 2140 2140 2140 2140 0
546 20250318 101400 14262080 2140 2140 2140 2140 0
547 20250318 101300 14262080 2140 2130 2140 2130 19
548 20250318 101200 14221600 2140 2140 2140 2140 0
549 20250318 101100 14221600 2140 2140 2140 2140 0
550 20250318 101000 14221600 2140 2140 2140 2140 0
551 20250318 100900 14221600 2140 2140 2140 2140 1
552 20250318 100800 14219460 2140 2140 2140 2140 0
553 20250318 100700 14219460 2140 2135 2140 2135 5
554 20250318 100600 14208770 2140 2140 2140 2140 0
555 20250318 100500 14208770 2140 2140 2140 2140 0
556 20250318 100400 14208770 2140 2140 2140 2140 0
557 20250318 100300 14208770 2140 2140 2140 2140 0
558 20250318 100200 14208770 2140 2140 2140 2140 0
559 20250318 100100 14208770 2140 2140 2140 2140 0
560 20250318 100000 14208770 2140 2140 2140 2140 233
561 20250318 095900 13710150 2140 2140 2140 2140 0
562 20250318 095800 13710150 2140 2140 2140 2140 1
563 20250318 095700 13708010 2125 2140 2140 2125 86
564 20250318 095600 13525110 2140 2140 2140 2140 1
565 20250318 095500 13522970 2135 2135 2135 2135 0
566 20250318 095400 13522970 2135 2135 2135 2135 0
567 20250318 095300 13522970 2135 2135 2135 2135 2000
568 20250318 095200 9252970 2135 2135 2135 2135 1
569 20250318 095100 9250835 2135 2135 2135 2135 0
570 20250318 095000 9250835 2135 2135 2135 2135 0
571 20250318 094900 9250835 2135 2135 2135 2135 0
572 20250318 094800 9250835 2135 2135 2135 2135 10
573 20250318 094700 9229485 2135 2135 2135 2135 0
574 20250318 094600 9229485 2135 2135 2135 2135 0
575 20250318 094500 9229485 2135 2135 2135 2135 15
576 20250318 094400 9197460 2135 2130 2135 2130 822
577 20250318 094300 7446470 2130 2130 2130 2130 18
578 20250318 094200 7408130 2130 2130 2130 2130 0
579 20250318 094100 7408130 2130 2130 2130 2130 1
580 20250318 094000 7406000 2125 2125 2125 2125 0
581 20250318 093900 7406000 2125 2125 2125 2125 0
582 20250318 093800 7406000 2125 2125 2125 2125 0
583 20250318 093700 7406000 2125 2125 2125 2125 9
584 20250318 093600 7386875 2135 2135 2135 2135 0
585 20250318 093500 7386875 2135 2135 2135 2135 0
586 20250318 093400 7386875 2135 2135 2135 2135 5
587 20250318 093300 7376200 2125 2125 2125 2125 0
588 20250318 093200 7376200 2125 2125 2125 2125 40
589 20250318 093100 7291200 2125 2125 2125 2125 0
590 20250318 093000 7291200 2125 2125 2125 2125 0
591 20250318 092900 7291200 2125 2125 2125 2125 0
592 20250318 092800 7291200 2125 2125 2125 2125 0
593 20250318 092700 7291200 2125 2125 2125 2125 0
594 20250318 092600 7291200 2125 2125 2125 2125 0
595 20250318 092500 7291200 2125 2125 2125 2125 0
596 20250318 092400 7291200 2125 2125 2125 2125 0
597 20250318 092300 7291200 2125 2125 2125 2125 0
598 20250318 092200 7291200 2125 2125 2125 2125 0
599 20250318 092100 7291200 2125 2125 2125 2125 0
600 20250318 092000 7291200 2125 2125 2125 2125 0
601 20250318 091900 7291200 2125 2135 2135 2125 805
602 20250318 091800 5572575 2130 2130 2130 2130 0
603 20250318 091700 5572575 2130 2130 2130 2130 0
604 20250318 091600 5572575 2130 2130 2130 2130 51
605 20250318 091500 5463945 2130 2130 2130 2130 0
606 20250318 091400 5463945 2130 2130 2130 2130 26
607 20250318 091300 5408565 2130 2130 2130 2130 0
608 20250318 091200 5408565 2130 2130 2130 2130 100
609 20250318 091100 5195565 2135 2135 2135 2135 0
610 20250318 091000 5195565 2135 2135 2135 2135 2
611 20250318 090900 5191295 2135 2135 2135 2135 1
612 20250318 090800 5189160 2120 2130 2130 2120 2274
613 20250318 090700 347170 2135 2130 2135 2130 131
614 20250318 090600 67970 2130 2130 2130 2130 0
615 20250318 090500 67970 2130 2130 2130 2130 0
616 20250318 090400 67970 2130 2130 2130 2130 0
617 20250318 090300 67970 2130 2130 2130 2130 3
618 20250318 090200 61580 2125 2125 2125 2125 0
619 20250318 090100 61580 2125 2125 2125 2125 0
620 20250318 090000 61580 2125 2120 2125 2120 29

1
033290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,298280,56156301,636827800,119893702635,0.53
20250313,298301,56156301,626432100,117928232100,0.53
20250312,303365,56156301,643133800,119051358120,0.54
20250311,303374,56156301,646186620,119612921130,0.54
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 298280 56156301 636827800 119893702635 0.53
3 20250313 298301 56156301 626432100 117928232100 0.53
4 20250312 303365 56156301 643133800 119051358120 0.54
5 20250311 303374 56156301 646186620 119612921130 0.54