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

626
038110/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192400,336379907,2510,2510,2510,2510,696
20250318,192300,336379907,2510,2510,2510,2510,0
20250318,192200,336379907,2510,2510,2510,2510,0
20250318,192100,336379907,2510,2510,2510,2510,0
20250318,192000,336379907,2510,2510,2510,2510,0
20250318,191900,336379907,2510,2510,2510,2510,0
20250318,191800,336379907,2510,2510,2510,2510,0
20250318,191700,336379907,2510,2510,2510,2510,0
20250318,191600,336379907,2510,2510,2510,2510,0
20250318,191500,336379907,2510,2510,2510,2510,0
20250318,191400,336379907,2510,2510,2510,2510,0
20250318,191300,336379907,2510,2510,2510,2510,0
20250318,191200,336379907,2510,2510,2510,2510,0
20250318,191100,336379907,2510,2510,2510,2510,0
20250318,191000,336379907,2510,2510,2510,2510,0
20250318,190900,336379907,2510,2510,2510,2510,0
20250318,190800,336379907,2510,2510,2510,2510,0
20250318,190700,336379907,2510,2510,2510,2510,0
20250318,190600,336379907,2510,2510,2510,2510,0
20250318,190500,336379907,2510,2510,2510,2510,0
20250318,190400,336379907,2510,2510,2510,2510,0
20250318,190300,336379907,2510,2510,2510,2510,0
20250318,190200,336379907,2510,2510,2510,2510,0
20250318,190100,336379907,2510,2510,2510,2510,0
20250318,190000,336379907,2510,2510,2510,2510,0
20250318,185900,336379907,2510,2510,2510,2510,0
20250318,185800,336379907,2510,2510,2510,2510,0
20250318,185700,336379907,2510,2510,2510,2510,0
20250318,185600,336379907,2510,2510,2510,2510,0
20250318,185500,336379907,2510,2510,2510,2510,0
20250318,185400,336379907,2510,2510,2510,2510,696
20250318,185300,336379907,2510,2510,2510,2510,0
20250318,185200,336379907,2510,2510,2510,2510,0
20250318,185100,336379907,2510,2510,2510,2510,0
20250318,185000,336379907,2510,2510,2510,2510,0
20250318,184900,336379907,2510,2510,2510,2510,0
20250318,184800,336379907,2510,2510,2510,2510,0
20250318,184700,336379907,2510,2510,2510,2510,0
20250318,184600,336379907,2510,2510,2510,2510,0
20250318,184500,336379907,2510,2510,2510,2510,0
20250318,184400,336379907,2510,2510,2510,2510,0
20250318,184300,336379907,2510,2510,2510,2510,0
20250318,184200,336379907,2510,2510,2510,2510,0
20250318,184100,336379907,2510,2510,2510,2510,0
20250318,184000,336379907,2510,2510,2510,2510,0
20250318,183900,336379907,2510,2510,2510,2510,0
20250318,183800,336379907,2510,2510,2510,2510,0
20250318,183700,336379907,2510,2510,2510,2510,0
20250318,183600,336379907,2510,2510,2510,2510,0
20250318,183500,336379907,2510,2510,2510,2510,0
20250318,183400,336379907,2510,2510,2510,2510,0
20250318,183300,336379907,2510,2510,2510,2510,0
20250318,183200,336379907,2510,2510,2510,2510,0
20250318,183100,336379907,2510,2510,2510,2510,0
20250318,183000,336379907,2510,2510,2510,2510,0
20250318,182900,336379907,2510,2510,2510,2510,0
20250318,182800,336379907,2510,2510,2510,2510,0
20250318,182700,336379907,2510,2510,2510,2510,0
20250318,182600,336379907,2510,2510,2510,2510,0
20250318,182500,336379907,2510,2510,2510,2510,0
20250318,182400,336379907,2510,2510,2510,2510,696
20250318,182300,336379907,2510,2510,2510,2510,0
20250318,182200,336379907,2510,2510,2510,2510,0
20250318,182100,336379907,2510,2510,2510,2510,0
20250318,182000,336379907,2510,2510,2510,2510,0
20250318,181900,336379907,2510,2510,2510,2510,0
20250318,181800,336379907,2510,2510,2510,2510,0
20250318,181700,336379907,2510,2510,2510,2510,0
20250318,181600,336379907,2510,2510,2510,2510,0
20250318,181500,336379907,2510,2510,2510,2510,0
20250318,181400,336379907,2510,2510,2510,2510,0
20250318,181300,336379907,2510,2510,2510,2510,0
20250318,181200,336379907,2510,2510,2510,2510,0
20250318,181100,336379907,2510,2510,2510,2510,0
20250318,181000,336379907,2510,2510,2510,2510,0
20250318,180900,336379907,2510,2510,2510,2510,0
20250318,180800,336379907,2510,2510,2510,2510,0
20250318,180700,336379907,2510,2510,2510,2510,0
20250318,180600,336379907,2510,2510,2510,2510,0
20250318,180500,336379907,2510,2510,2510,2510,0
20250318,180400,336379907,2510,2510,2510,2510,0
20250318,180300,336379907,2510,2510,2510,2510,0
20250318,180200,336379907,2510,2510,2510,2510,0
20250318,180100,336379907,2510,2510,2510,2510,0
20250318,180000,336379907,2510,2510,2510,2510,0
20250318,175900,336379907,2510,2510,2510,2510,0
20250318,175800,336379907,2510,2510,2510,2510,0
20250318,175700,336379907,2510,2510,2510,2510,0
20250318,175600,336379907,2510,2510,2510,2510,0
20250318,175500,336379907,2510,2510,2510,2510,0
20250318,175400,336379907,2510,2510,2510,2510,696
20250318,175300,336379907,2510,2510,2510,2510,0
20250318,175200,336379907,2510,2510,2510,2510,0
20250318,175100,336379907,2510,2510,2510,2510,0
20250318,175000,336379907,2510,2510,2510,2510,0
20250318,174900,336379907,2510,2510,2510,2510,0
20250318,174800,336379907,2510,2510,2510,2510,0
20250318,174700,336379907,2510,2510,2510,2510,0
20250318,174600,336379907,2510,2510,2510,2510,0
20250318,174500,336379907,2510,2510,2510,2510,0
20250318,174400,336379907,2510,2510,2510,2510,0
20250318,174300,336379907,2510,2510,2510,2510,0
20250318,174200,336379907,2510,2510,2510,2510,0
20250318,174100,336379907,2510,2510,2510,2510,0
20250318,174000,336379907,2510,2510,2510,2510,0
20250318,173900,336379907,2510,2510,2510,2510,0
20250318,173800,336379907,2510,2510,2510,2510,0
20250318,173700,336379907,2510,2510,2510,2510,0
20250318,173600,336379907,2510,2510,2510,2510,0
20250318,173500,336379907,2510,2510,2510,2510,0
20250318,173400,336379907,2510,2510,2510,2510,0
20250318,173300,336379907,2510,2510,2510,2510,0
20250318,173200,336379907,2510,2510,2510,2510,0
20250318,173100,336379907,2510,2510,2510,2510,0
20250318,173000,336379907,2510,2510,2510,2510,0
20250318,172900,336379907,2510,2510,2510,2510,0
20250318,172800,336379907,2510,2510,2510,2510,0
20250318,172700,336379907,2510,2510,2510,2510,0
20250318,172600,336379907,2510,2510,2510,2510,0
20250318,172500,336379907,2510,2510,2510,2510,0
20250318,172400,336379907,2510,2510,2510,2510,696
20250318,172300,336379907,2510,2510,2510,2510,0
20250318,172200,336379907,2510,2510,2510,2510,0
20250318,172100,336379907,2510,2510,2510,2510,0
20250318,172000,336379907,2510,2510,2510,2510,0
20250318,171900,336379907,2510,2510,2510,2510,0
20250318,171800,336379907,2510,2510,2510,2510,0
20250318,171700,336379907,2510,2510,2510,2510,0
20250318,171600,336379907,2510,2510,2510,2510,0
20250318,171500,336379907,2510,2510,2510,2510,0
20250318,171400,336379907,2510,2510,2510,2510,0
20250318,171300,336379907,2510,2510,2510,2510,0
20250318,171200,336379907,2510,2510,2510,2510,0
20250318,171100,336379907,2510,2510,2510,2510,0
20250318,171000,336379907,2510,2510,2510,2510,0
20250318,170900,336379907,2510,2510,2510,2510,0
20250318,170800,336379907,2510,2510,2510,2510,0
20250318,170700,336379907,2510,2510,2510,2510,0
20250318,170600,336379907,2510,2510,2510,2510,0
20250318,170500,336379907,2510,2510,2510,2510,0
20250318,170400,336379907,2510,2510,2510,2510,0
20250318,170300,336379907,2510,2510,2510,2510,0
20250318,170200,336379907,2510,2510,2510,2510,0
20250318,170100,336379907,2510,2510,2510,2510,0
20250318,170000,336379907,2510,2510,2510,2510,0
20250318,165900,336379907,2510,2510,2510,2510,0
20250318,165800,336379907,2510,2510,2510,2510,0
20250318,165700,336379907,2510,2510,2510,2510,0
20250318,165600,336379907,2510,2510,2510,2510,0
20250318,165500,336379907,2510,2510,2510,2510,0
20250318,165400,336379907,2510,2510,2510,2510,696
20250318,165300,336379907,2510,2510,2510,2510,0
20250318,165200,336379907,2510,2510,2510,2510,0
20250318,165100,336379907,2510,2510,2510,2510,0
20250318,165000,336379907,2510,2510,2510,2510,0
20250318,164900,336379907,2510,2510,2510,2510,0
20250318,164800,336379907,2510,2510,2510,2510,0
20250318,164700,336379907,2510,2510,2510,2510,0
20250318,164600,336379907,2510,2510,2510,2510,0
20250318,164500,336379907,2510,2510,2510,2510,0
20250318,164400,336379907,2510,2510,2510,2510,0
20250318,164300,336379907,2510,2510,2510,2510,0
20250318,164200,336379907,2510,2510,2510,2510,0
20250318,164100,336379907,2510,2510,2510,2510,0
20250318,164000,336379907,2510,2510,2510,2510,0
20250318,163900,336379907,2510,2510,2510,2510,0
20250318,163800,336379907,2510,2510,2510,2510,0
20250318,163700,336379907,2510,2510,2510,2510,0
20250318,163600,336379907,2510,2510,2510,2510,0
20250318,163500,336379907,2510,2510,2510,2510,0
20250318,163400,336379907,2510,2510,2510,2510,0
20250318,163300,336379907,2510,2510,2510,2510,0
20250318,163200,336379907,2510,2510,2510,2510,0
20250318,163100,336379907,2510,2510,2510,2510,0
20250318,163000,336379907,2510,2510,2510,2510,0
20250318,162900,336379907,2510,2510,2510,2510,0
20250318,162800,336379907,2510,2510,2510,2510,0
20250318,162700,336379907,2510,2510,2510,2510,0
20250318,162600,336379907,2510,2510,2510,2510,0
20250318,162500,336379907,2510,2510,2510,2510,0
20250318,162400,336379907,2510,2510,2510,2510,696
20250318,162300,336379907,2510,2510,2510,2510,0
20250318,162200,336379907,2510,2510,2510,2510,0
20250318,162100,336379907,2510,2510,2510,2510,0
20250318,162000,336379907,2510,2510,2510,2510,0
20250318,161900,336379907,2510,2510,2510,2510,0
20250318,161800,336379907,2510,2510,2510,2510,0
20250318,161700,336379907,2510,2510,2510,2510,0
20250318,161600,336379907,2510,2510,2510,2510,0
20250318,161500,336379907,2510,2510,2510,2510,0
20250318,161400,336379907,2510,2510,2510,2510,0
20250318,161300,336379907,2510,2510,2510,2510,0
20250318,161200,336379907,2510,2510,2510,2510,0
20250318,161100,336379907,2510,2510,2510,2510,0
20250318,161000,336379907,2510,2510,2510,2510,0
20250318,160900,336379907,2510,2510,2510,2510,0
20250318,160800,336379907,2510,2510,2510,2510,0
20250318,160700,336379907,2510,2510,2510,2510,0
20250318,160600,336379907,2510,2510,2510,2510,0
20250318,160500,336379907,2510,2510,2510,2510,0
20250318,160400,336379907,2510,2510,2510,2510,0
20250318,160300,336379907,2510,2510,2510,2510,0
20250318,160200,336379907,2510,2510,2510,2510,0
20250318,160100,336379907,2510,2510,2510,2510,0
20250318,160000,336379907,2510,2510,2510,2510,0
20250318,155900,336379907,2510,2510,2510,2510,0
20250318,155800,336379907,2510,2510,2510,2510,0
20250318,155700,336379907,2510,2510,2510,2510,0
20250318,155600,336379907,2510,2510,2510,2510,0
20250318,155500,336379907,2510,2510,2510,2510,0
20250318,155400,336379907,2510,2510,2510,2510,696
20250318,155300,336379907,2510,2510,2510,2510,0
20250318,155200,336379907,2510,2510,2510,2510,0
20250318,155100,336379907,2510,2510,2510,2510,0
20250318,155000,336379907,2510,2510,2510,2510,0
20250318,154900,336379907,2510,2510,2510,2510,0
20250318,154800,336379907,2510,2510,2510,2510,0
20250318,154700,336379907,2510,2510,2510,2510,0
20250318,154600,336379907,2510,2510,2510,2510,0
20250318,154500,336379907,2510,2510,2510,2510,0
20250318,154400,336379907,2510,2510,2510,2510,0
20250318,154300,336379907,2510,2510,2510,2510,0
20250318,154200,336379907,2510,2510,2510,2510,0
20250318,154100,336379907,2510,2510,2510,2510,0
20250318,154000,336379907,2510,2510,2510,2510,0
20250318,153900,336379907,2510,2510,2510,2510,0
20250318,153800,336379907,2510,2510,2510,2510,0
20250318,153700,336379907,2510,2510,2510,2510,0
20250318,153600,336379907,2510,2510,2510,2510,0
20250318,153500,336379907,2510,2510,2510,2510,0
20250318,153400,336379907,2510,2510,2510,2510,0
20250318,153300,336379907,2510,2510,2510,2510,0
20250318,153200,336379907,2510,2510,2510,2510,0
20250318,153100,336379907,2510,2510,2510,2510,0
20250318,153000,336379907,2510,2510,2510,2510,696
20250318,152900,334632947,2510,2510,2510,2510,0
20250318,152800,334632947,2510,2510,2510,2510,0
20250318,152700,334632947,2510,2510,2510,2510,0
20250318,152600,334632947,2510,2510,2510,2510,0
20250318,152500,334632947,2510,2510,2510,2510,0
20250318,152400,334632947,2510,2510,2510,2510,0
20250318,152300,334632947,2510,2510,2510,2510,0
20250318,152200,334632947,2510,2510,2510,2510,0
20250318,152100,334632947,2510,2510,2510,2510,0
20250318,152000,334632947,2510,2510,2510,2510,0
20250318,151900,334632947,2510,2510,2515,2510,170
20250318,151800,334206237,2510,2515,2515,2510,274
20250318,151700,333517497,2520,2520,2520,2520,0
20250318,151600,333517497,2520,2520,2520,2520,3
20250318,151500,333509937,2505,2510,2510,2505,4100
20250318,151400,323228492,2520,2520,2520,2520,0
20250318,151300,323228492,2520,2520,2520,2520,0
20250318,151200,323228492,2520,2515,2520,2515,464
20250318,151100,322061467,2520,2520,2520,2520,0
20250318,151000,322061467,2520,2520,2520,2520,106
20250318,150900,321794347,2520,2520,2520,2520,15
20250318,150800,321756547,2520,2520,2520,2520,0
20250318,150700,321756547,2520,2520,2520,2520,1
20250318,150600,321754027,2520,2520,2520,2520,0
20250318,150500,321754027,2520,2520,2520,2520,0
20250318,150400,321754027,2520,2520,2520,2520,2
20250318,150300,321748987,2520,2520,2520,2520,1
20250318,150200,321746467,2520,2520,2520,2520,0
20250318,150100,321746467,2520,2520,2520,2520,0
20250318,150000,321746467,2520,2520,2520,2520,0
20250318,145900,321746467,2520,2520,2520,2520,0
20250318,145800,321746467,2520,2520,2520,2520,5
20250318,145700,321733867,2520,2520,2520,2520,2
20250318,145600,321728827,2510,2515,2515,2510,683
20250318,145500,320014042,2510,2510,2510,2510,0
20250318,145400,320014042,2510,2510,2510,2510,0
20250318,145300,320014042,2510,2510,2510,2510,2029
20250318,145200,314921252,2510,2510,2510,2510,1044
20250318,145100,312300812,2510,2510,2510,2510,0
20250318,145000,312300812,2510,2515,2515,2510,6927
20250318,144900,294905502,2520,2520,2520,2520,0
20250318,144800,294905502,2520,2520,2520,2520,0
20250318,144700,294905502,2520,2520,2520,2520,198
20250318,144600,294406542,2510,2510,2510,2510,0
20250318,144500,294406542,2510,2510,2510,2510,0
20250318,144400,294406542,2510,2510,2510,2510,0
20250318,144300,294406542,2510,2520,2520,2510,523
20250318,144200,293088812,2520,2520,2520,2520,0
20250318,144100,293088812,2520,2520,2520,2520,0
20250318,144000,293088812,2520,2520,2520,2520,0
20250318,143900,293088812,2520,2520,2520,2520,0
20250318,143800,293088812,2520,2520,2520,2520,0
20250318,143700,293088812,2520,2520,2520,2520,0
20250318,143600,293088812,2520,2520,2520,2520,0
20250318,143500,293088812,2520,2520,2520,2520,0
20250318,143400,293088812,2520,2520,2520,2520,750
20250318,143300,291198812,2520,2520,2520,2520,158
20250318,143200,290800652,2520,2520,2520,2520,79
20250318,143100,290601572,2520,2520,2520,2520,0
20250318,143000,290601572,2520,2520,2520,2520,0
20250318,142900,290601572,2520,2520,2520,2520,86
20250318,142800,290384852,2515,2515,2515,2515,708
20250318,142700,288604232,2520,2520,2520,2520,0
20250318,142600,288604232,2520,2520,2520,2520,3000
20250318,142500,281044232,2520,2520,2520,2520,3000
20250318,142400,273484232,2520,2520,2520,2520,1
20250318,142300,273481712,2520,2520,2520,2520,0
20250318,142200,273481712,2520,2520,2520,2520,15
20250318,142100,273443912,2510,2510,2510,2510,3
20250318,142000,273436382,2515,2515,2515,2515,2000
20250318,141900,268406382,2515,2515,2515,2515,373
20250318,141800,267468287,2515,2515,2515,2515,867
20250318,141700,265287782,2515,2515,2515,2515,3
20250318,141600,265280237,2515,2515,2515,2515,2000
20250318,141500,260250237,2512,2512,2512,2512,1
20250318,141400,260247725,2515,2515,2515,2515,0
20250318,141300,260247725,2515,2515,2515,2515,0
20250318,141200,260247725,2515,2515,2515,2515,0
20250318,141100,260247725,2515,2515,2515,2515,0
20250318,141000,260247725,2515,2515,2515,2515,0
20250318,140900,260247725,2515,2515,2515,2515,0
20250318,140800,260247725,2515,2515,2515,2515,200
20250318,140700,259744725,2515,2515,2515,2515,1000
20250318,140600,257229725,2515,2512,2515,2510,59
20250318,140500,257081626,2510,2515,2515,2510,224
20250318,140400,256518386,2515,2515,2515,2515,39
20250318,140300,256420301,2515,2515,2515,2515,130
20250318,140200,256093351,2515,2515,2515,2515,20
20250318,140100,256043051,2515,2515,2515,2515,0
20250318,140000,256043051,2515,2515,2515,2515,0
20250318,135900,256043051,2515,2515,2515,2515,3
20250318,135800,256035506,2515,2515,2515,2515,760
20250318,135700,254124106,2510,2512,2512,2510,459
20250318,135600,252971416,2515,2515,2515,2515,0
20250318,135500,252971416,2515,2515,2515,2515,0
20250318,135400,252971416,2515,2515,2515,2515,0
20250318,135300,252971416,2515,2515,2515,2515,0
20250318,135200,252971416,2515,2515,2515,2515,120
20250318,135100,252669616,2515,2515,2515,2515,25
20250318,135000,252606741,2515,2515,2515,2515,0
20250318,134900,252606741,2515,2515,2515,2515,0
20250318,134800,252606741,2515,2515,2515,2515,0
20250318,134700,252606741,2515,2515,2515,2515,0
20250318,134600,252606741,2515,2515,2515,2515,546
20250318,134500,251233551,2520,2520,2520,2520,0
20250318,134400,251233551,2520,2515,2520,2515,38
20250318,134300,251137921,2517,2517,2517,2517,0
20250318,134200,251137921,2517,2517,2517,2517,300
20250318,134100,250382821,2520,2520,2520,2520,0
20250318,134000,250382821,2520,2520,2520,2520,2
20250318,133900,250377781,2515,2515,2515,2515,200
20250318,133800,249874781,2520,2520,2520,2520,5
20250318,133700,249862181,2520,2520,2520,2520,0
20250318,133600,249862181,2520,2520,2520,2520,0
20250318,133500,249862181,2520,2520,2520,2520,0
20250318,133400,249862181,2520,2520,2520,2520,0
20250318,133300,249862181,2520,2515,2520,2515,297
20250318,133200,249115221,2520,2520,2520,2520,0
20250318,133100,249115221,2520,2520,2520,2520,0
20250318,133000,249115221,2520,2520,2520,2520,1
20250318,132900,249112701,2515,2515,2515,2515,0
20250318,132800,249112701,2515,2515,2515,2515,1
20250318,132700,249110186,2520,2520,2520,2520,1
20250318,132600,249107666,2515,2515,2515,2515,253
20250318,132500,248471371,2520,2520,2520,2520,1
20250318,132400,248468851,2515,2517,2517,2515,22
20250318,132300,248413499,2520,2520,2520,2520,0
20250318,132200,248413499,2520,2520,2520,2520,250
20250318,132100,247783499,2517,2517,2517,2517,0
20250318,132000,247783499,2517,2517,2517,2517,2
20250318,131900,247778465,2520,2520,2520,2520,0
20250318,131800,247778465,2520,2520,2520,2520,1
20250318,131700,247775945,2515,2515,2515,2515,0
20250318,131600,247775945,2515,2515,2515,2515,0
20250318,131500,247775945,2515,2515,2515,2515,383
20250318,131400,246812700,2515,2515,2515,2515,40
20250318,131300,246712100,2515,2515,2515,2515,0
20250318,131200,246712100,2515,2515,2515,2515,0
20250318,131100,246712100,2515,2515,2515,2515,11
20250318,131000,246684435,2515,2515,2515,2515,15
20250318,130900,246646710,2520,2520,2520,2520,0
20250318,130800,246646710,2520,2520,2520,2520,0
20250318,130700,246646710,2520,2520,2520,2520,0
20250318,130600,246646710,2520,2515,2520,2515,32
20250318,130500,246566220,2520,2520,2520,2520,0
20250318,130400,246566220,2520,2520,2520,2520,1
20250318,130300,246563700,2520,2520,2520,2520,0
20250318,130200,246563700,2520,2520,2520,2520,0
20250318,130100,246563700,2520,2515,2520,2515,5
20250318,130000,246551110,2520,2520,2520,2520,0
20250318,125900,246551110,2520,2515,2520,2515,29
20250318,125800,246478165,2520,2520,2520,2520,100
20250318,125700,246226165,2520,2520,2520,2520,0
20250318,125600,246226165,2520,2520,2520,2515,1546
20250318,125500,242337945,2520,2520,2520,2520,0
20250318,125400,242337945,2520,2520,2520,2520,0
20250318,125300,242337945,2520,2520,2520,2520,0
20250318,125200,242337945,2520,2520,2520,2520,0
20250318,125100,242337945,2520,2520,2520,2520,0
20250318,125000,242337945,2520,2530,2530,2520,1918
20250318,124900,237504565,2525,2525,2525,2525,274
20250318,124800,236812715,2530,2530,2530,2530,0
20250318,124700,236812715,2530,2530,2530,2530,0
20250318,124600,236812715,2530,2530,2530,2530,100
20250318,124500,236559715,2530,2530,2530,2530,3
20250318,124400,236552125,2525,2525,2525,2525,0
20250318,124300,236552125,2525,2525,2525,2525,0
20250318,124200,236552125,2525,2525,2525,2525,0
20250318,124100,236552125,2525,2525,2525,2525,0
20250318,124000,236552125,2525,2525,2525,2525,0
20250318,123900,236552125,2525,2525,2525,2525,0
20250318,123800,236552125,2525,2530,2530,2525,2534
20250318,123700,230153725,2525,2525,2525,2525,0
20250318,123600,230153725,2525,2525,2525,2525,0
20250318,123500,230153725,2525,2525,2525,2525,40
20250318,123400,230052725,2525,2525,2525,2525,0
20250318,123300,230052725,2525,2525,2525,2525,17
20250318,123200,230009800,2520,2520,2520,2520,50
20250318,123100,229883800,2530,2530,2530,2530,500
20250318,123000,228618800,2530,2530,2530,2530,10
20250318,122900,228593500,2525,2525,2525,2525,50
20250318,122800,228467250,2525,2525,2525,2525,0
20250318,122700,228467250,2525,2525,2525,2525,0
20250318,122600,228467250,2525,2525,2525,2525,1452
20250318,122500,224800950,2525,2525,2525,2525,0
20250318,122400,224800950,2525,2525,2525,2525,1
20250318,122300,224798425,2525,2525,2525,2525,0
20250318,122200,224798425,2525,2525,2525,2525,0
20250318,122100,224798425,2525,2525,2525,2525,39
20250318,122000,224699950,2525,2525,2525,2525,0
20250318,121900,224699950,2525,2525,2525,2525,0
20250318,121800,224699950,2525,2525,2525,2525,0
20250318,121700,224699950,2525,2525,2525,2525,0
20250318,121600,224699950,2525,2525,2525,2525,0
20250318,121500,224699950,2525,2525,2525,2525,0
20250318,121400,224699950,2525,2525,2525,2525,50
20250318,121300,224573700,2525,2525,2525,2525,50
20250318,121200,224447450,2525,2525,2525,2525,187
20250318,121100,223975275,2525,2525,2525,2525,5
20250318,121000,223962650,2520,2520,2520,2520,287
20250318,120900,223239410,2520,2515,2520,2515,1000
20250318,120800,220724385,2515,2520,2520,2515,22
20250318,120700,220669030,2525,2525,2525,2525,5
20250318,120600,220656405,2520,2520,2520,2520,0
20250318,120500,220656405,2520,2520,2520,2520,0
20250318,120400,220656405,2520,2520,2520,2520,0
20250318,120300,220656405,2520,2520,2520,2520,0
20250318,120200,220656405,2520,2520,2520,2520,500
20250318,120100,219396405,2515,2515,2515,2515,0
20250318,120000,219396405,2515,2515,2515,2515,0
20250318,115900,219396405,2515,2515,2515,2515,0
20250318,115800,219396405,2515,2515,2515,2515,0
20250318,115700,219396405,2515,2520,2520,2515,100
20250318,115600,219144620,2520,2520,2520,2520,0
20250318,115500,219144620,2520,2520,2520,2520,0
20250318,115400,219144620,2520,2525,2525,2520,510
20250318,115300,217856920,2525,2525,2525,2525,0
20250318,115200,217856920,2525,2525,2525,2525,5
20250318,115100,217844295,2525,2525,2525,2525,0
20250318,115000,217844295,2525,2525,2525,2525,0
20250318,114900,217844295,2525,2525,2525,2525,0
20250318,114800,217844295,2525,2525,2525,2525,0
20250318,114700,217844295,2525,2525,2525,2525,0
20250318,114600,217844295,2525,2525,2525,2525,0
20250318,114500,217844295,2525,2525,2525,2525,0
20250318,114400,217844295,2525,2525,2525,2525,0
20250318,114300,217844295,2525,2525,2525,2525,0
20250318,114200,217844295,2525,2525,2525,2525,3
20250318,114100,217836720,2520,2525,2525,2520,7
20250318,114000,217819060,2525,2525,2525,2525,0
20250318,113900,217819060,2525,2525,2525,2525,0
20250318,113800,217819060,2525,2525,2525,2525,0
20250318,113700,217819060,2525,2525,2525,2525,2
20250318,113600,217814010,2520,2520,2520,2520,0
20250318,113500,217814010,2520,2520,2520,2520,0
20250318,113400,217814010,2520,2520,2520,2520,0
20250318,113300,217814010,2520,2525,2525,2520,8
20250318,113200,217793815,2525,2525,2525,2525,1
20250318,113100,217791290,2525,2525,2525,2525,0
20250318,113000,217791290,2525,2525,2525,2525,0
20250318,112900,217791290,2525,2525,2525,2525,0
20250318,112800,217791290,2525,2525,2525,2525,0
20250318,112700,217791290,2525,2525,2525,2525,0
20250318,112600,217791290,2525,2525,2525,2525,381
20250318,112500,216829265,2525,2525,2525,2525,0
20250318,112400,216829265,2525,2525,2525,2525,13
20250318,112300,216796440,2525,2525,2525,2525,100
20250318,112200,216543940,2525,2515,2525,2515,255
20250318,112100,215902595,2525,2525,2525,2525,200
20250318,112000,215397595,2525,2525,2525,2525,0
20250318,111900,215397595,2525,2525,2525,2525,7
20250318,111800,215379920,2525,2525,2525,2525,0
20250318,111700,215379920,2525,2525,2525,2525,0
20250318,111600,215379920,2525,2525,2525,2525,0
20250318,111500,215379920,2525,2525,2525,2525,0
20250318,111400,215379920,2525,2525,2525,2525,20
20250318,111300,215329420,2525,2525,2525,2525,0
20250318,111200,215329420,2525,2525,2525,2525,0
20250318,111100,215329420,2525,2525,2525,2525,0
20250318,111000,215329420,2525,2525,2525,2525,0
20250318,110900,215329420,2525,2525,2525,2525,0
20250318,110800,215329420,2525,2525,2525,2525,80
20250318,110700,215127420,2525,2525,2525,2525,0
20250318,110600,215127420,2525,2525,2525,2525,0
20250318,110500,215127420,2525,2525,2525,2525,0
20250318,110400,215127420,2525,2520,2525,2520,130
20250318,110300,214799810,2525,2525,2525,2525,0
20250318,110200,214799810,2525,2525,2525,2525,0
20250318,110100,214799810,2525,2525,2525,2525,0
20250318,110000,214799810,2525,2525,2525,2525,0
20250318,105900,214799810,2525,2525,2525,2525,1508
20250318,105800,210992110,2525,2525,2525,2525,0
20250318,105700,210992110,2525,2525,2525,2525,0
20250318,105600,210992110,2525,2525,2525,2525,0
20250318,105500,210992110,2525,2525,2525,2525,0
20250318,105400,210992110,2525,2525,2525,2525,2
20250318,105300,210987060,2525,2525,2525,2525,0
20250318,105200,210987060,2525,2525,2525,2525,0
20250318,105100,210987060,2525,2525,2525,2525,1
20250318,105000,210984535,2520,2520,2520,2520,1692
20250318,104900,206720695,2520,2520,2520,2520,0
20250318,104800,206720695,2520,2520,2520,2520,0
20250318,104700,206720695,2520,2515,2520,2515,2012
20250318,104600,201653025,2520,2520,2520,2520,0
20250318,104500,201653025,2520,2520,2520,2520,268
20250318,104400,200977665,2520,2520,2520,2520,60
20250318,104300,200826465,2520,2520,2520,2520,80
20250318,104200,200624865,2515,2515,2515,2515,0
20250318,104100,200624865,2515,2515,2515,2515,11
20250318,104000,200597200,2515,2515,2515,2515,0
20250318,103900,200597200,2515,2515,2515,2515,1502
20250318,103800,196819670,2515,2515,2515,2515,0
20250318,103700,196819670,2515,2515,2515,2515,11
20250318,103600,196792005,2525,2525,2525,2525,0
20250318,103500,196792005,2525,2525,2525,2525,5
20250318,103400,196779380,2525,2520,2525,2515,1298
20250318,103300,193510770,2525,2525,2525,2525,0
20250318,103200,193510770,2525,2525,2525,2525,0
20250318,103100,193510770,2525,2525,2525,2525,5
20250318,103000,193498145,2525,2525,2525,2525,0
20250318,102900,193498145,2525,2525,2525,2525,0
20250318,102800,193498145,2525,2525,2525,2525,20
20250318,102700,193447645,2525,2520,2525,2520,3
20250318,102600,193440080,2520,2520,2525,2520,820
20250318,102500,191373675,2525,2525,2525,2525,21
20250318,102400,191320650,2525,2525,2525,2525,57
20250318,102300,191176725,2530,2530,2530,2530,0
20250318,102200,191176725,2530,2530,2530,2530,1
20250318,102100,191174195,2530,2530,2530,2530,0
20250318,102000,191174195,2530,2530,2530,2530,0
20250318,101900,191174195,2530,2530,2530,2530,0
20250318,101800,191174195,2530,2520,2530,2520,2
20250318,101700,191169145,2520,2520,2520,2520,0
20250318,101600,191169145,2520,2530,2530,2520,124
20250318,101500,190856655,2530,2530,2530,2530,0
20250318,101400,190856655,2530,2520,2530,2520,369
20250318,101300,189925215,2525,2525,2525,2525,0
20250318,101200,189925215,2525,2525,2525,2525,0
20250318,101100,189925215,2525,2525,2525,2525,0
20250318,101000,189925215,2525,2525,2525,2525,54
20250318,100900,189788865,2520,2520,2520,2520,4928
20250318,100800,177370305,2520,2520,2520,2520,590
20250318,100700,175883505,2520,2520,2520,2520,1
20250318,100600,175880985,2520,2520,2520,2520,1
20250318,100500,175878465,2515,2515,2515,2515,30
20250318,100400,175803015,2510,2510,2510,2510,88
20250318,100300,175582135,2515,2515,2515,2510,861
20250318,100200,173416790,2510,2515,2515,2510,1488
20250318,100100,169681660,2520,2510,2520,2510,225
20250318,100000,169116210,2515,2515,2515,2515,1108
20250318,095900,166329590,2520,2520,2520,2520,0
20250318,095800,166329590,2520,2520,2520,2520,0
20250318,095700,166329590,2520,2520,2520,2515,193
20250318,095600,165843520,2520,2525,2525,2520,100
20250318,095500,165591515,2525,2525,2525,2525,702
20250318,095400,163818965,2525,2525,2525,2525,0
20250318,095300,163818965,2525,2530,2530,2525,457
20250318,095200,162662955,2535,2535,2535,2535,0
20250318,095100,162662955,2535,2530,2535,2530,105
20250318,095000,162397300,2525,2520,2525,2515,2036
20250318,094900,157271555,2515,2515,2515,2515,15574
20250318,094800,118102945,2515,2515,2515,2515,600
20250318,094700,116593945,2520,2525,2525,2520,15100
20250318,094600,78541445,2530,2530,2530,2530,325
20250318,094500,77719195,2535,2535,2535,2535,17
20250318,094400,77676100,2535,2535,2535,2530,35
20250318,094300,77587380,2535,2530,2535,2530,52
20250318,094200,77455810,2535,2520,2535,2520,1614
20250318,094100,73365250,2520,2525,2535,2520,16121
20250318,094000,32669095,2520,2520,2520,2520,150
20250318,093900,32291095,2530,2530,2530,2530,0
20250318,093800,32291095,2530,2530,2530,2530,0
20250318,093700,32291095,2530,2525,2530,2525,6433
20250318,093600,16043550,2525,2525,2525,2525,0
20250318,093500,16043550,2525,2525,2525,2525,1000
20250318,093400,13518550,2525,2525,2525,2525,332
20250318,093300,12680250,2535,2535,2535,2535,59
20250318,093200,12530685,2525,2525,2525,2525,0
20250318,093100,12530685,2525,2530,2530,2525,250
20250318,093000,11898405,2540,2540,2540,2540,2
20250318,092900,11893325,2540,2540,2540,2540,0
20250318,092800,11893325,2540,2540,2540,2540,569
20250318,092700,10448065,2540,2540,2540,2540,5
20250318,092600,10435365,2540,2540,2540,2540,0
20250318,092500,10435365,2540,2540,2540,2540,2
20250318,092400,10430285,2530,2530,2530,2530,0
20250318,092300,10430285,2530,2530,2530,2530,1001
20250318,092200,7897755,2540,2540,2540,2540,0
20250318,092100,7897755,2540,2540,2540,2540,0
20250318,092000,7897755,2540,2540,2540,2540,0
20250318,091900,7897755,2540,2540,2540,2540,1070
20250318,091800,5179955,2540,2540,2540,2540,0
20250318,091700,5179955,2540,2540,2540,2540,1
20250318,091600,5177415,2545,2535,2545,2530,428
20250318,091500,4090050,2540,2540,2540,2540,41
20250318,091400,3985910,2540,2540,2540,2540,2
20250318,091300,3980830,2540,2535,2540,2535,2
20250318,091200,3975755,2535,2535,2535,2535,3
20250318,091100,3968150,2545,2530,2545,2530,47
20250318,091000,3849035,2540,2540,2540,2540,215
20250318,090900,3302935,2540,2540,2540,2540,28
20250318,090800,3231815,2540,2540,2540,2540,1
20250318,090700,3229275,2545,2545,2545,2545,0
20250318,090600,3229275,2545,2545,2545,2545,20
20250318,090500,3178375,2545,2530,2545,2525,501
20250318,090400,1913240,2550,2545,2550,2545,200
20250318,090300,1403890,2540,2545,2545,2540,86
20250318,090200,1185110,2525,2530,2530,2525,150
20250318,090100,806270,2555,2550,2555,2550,3
20250318,090000,798615,2520,2515,2555,2515,317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192400 336379907 2510 2510 2510 2510 696
3 20250318 192300 336379907 2510 2510 2510 2510 0
4 20250318 192200 336379907 2510 2510 2510 2510 0
5 20250318 192100 336379907 2510 2510 2510 2510 0
6 20250318 192000 336379907 2510 2510 2510 2510 0
7 20250318 191900 336379907 2510 2510 2510 2510 0
8 20250318 191800 336379907 2510 2510 2510 2510 0
9 20250318 191700 336379907 2510 2510 2510 2510 0
10 20250318 191600 336379907 2510 2510 2510 2510 0
11 20250318 191500 336379907 2510 2510 2510 2510 0
12 20250318 191400 336379907 2510 2510 2510 2510 0
13 20250318 191300 336379907 2510 2510 2510 2510 0
14 20250318 191200 336379907 2510 2510 2510 2510 0
15 20250318 191100 336379907 2510 2510 2510 2510 0
16 20250318 191000 336379907 2510 2510 2510 2510 0
17 20250318 190900 336379907 2510 2510 2510 2510 0
18 20250318 190800 336379907 2510 2510 2510 2510 0
19 20250318 190700 336379907 2510 2510 2510 2510 0
20 20250318 190600 336379907 2510 2510 2510 2510 0
21 20250318 190500 336379907 2510 2510 2510 2510 0
22 20250318 190400 336379907 2510 2510 2510 2510 0
23 20250318 190300 336379907 2510 2510 2510 2510 0
24 20250318 190200 336379907 2510 2510 2510 2510 0
25 20250318 190100 336379907 2510 2510 2510 2510 0
26 20250318 190000 336379907 2510 2510 2510 2510 0
27 20250318 185900 336379907 2510 2510 2510 2510 0
28 20250318 185800 336379907 2510 2510 2510 2510 0
29 20250318 185700 336379907 2510 2510 2510 2510 0
30 20250318 185600 336379907 2510 2510 2510 2510 0
31 20250318 185500 336379907 2510 2510 2510 2510 0
32 20250318 185400 336379907 2510 2510 2510 2510 696
33 20250318 185300 336379907 2510 2510 2510 2510 0
34 20250318 185200 336379907 2510 2510 2510 2510 0
35 20250318 185100 336379907 2510 2510 2510 2510 0
36 20250318 185000 336379907 2510 2510 2510 2510 0
37 20250318 184900 336379907 2510 2510 2510 2510 0
38 20250318 184800 336379907 2510 2510 2510 2510 0
39 20250318 184700 336379907 2510 2510 2510 2510 0
40 20250318 184600 336379907 2510 2510 2510 2510 0
41 20250318 184500 336379907 2510 2510 2510 2510 0
42 20250318 184400 336379907 2510 2510 2510 2510 0
43 20250318 184300 336379907 2510 2510 2510 2510 0
44 20250318 184200 336379907 2510 2510 2510 2510 0
45 20250318 184100 336379907 2510 2510 2510 2510 0
46 20250318 184000 336379907 2510 2510 2510 2510 0
47 20250318 183900 336379907 2510 2510 2510 2510 0
48 20250318 183800 336379907 2510 2510 2510 2510 0
49 20250318 183700 336379907 2510 2510 2510 2510 0
50 20250318 183600 336379907 2510 2510 2510 2510 0
51 20250318 183500 336379907 2510 2510 2510 2510 0
52 20250318 183400 336379907 2510 2510 2510 2510 0
53 20250318 183300 336379907 2510 2510 2510 2510 0
54 20250318 183200 336379907 2510 2510 2510 2510 0
55 20250318 183100 336379907 2510 2510 2510 2510 0
56 20250318 183000 336379907 2510 2510 2510 2510 0
57 20250318 182900 336379907 2510 2510 2510 2510 0
58 20250318 182800 336379907 2510 2510 2510 2510 0
59 20250318 182700 336379907 2510 2510 2510 2510 0
60 20250318 182600 336379907 2510 2510 2510 2510 0
61 20250318 182500 336379907 2510 2510 2510 2510 0
62 20250318 182400 336379907 2510 2510 2510 2510 696
63 20250318 182300 336379907 2510 2510 2510 2510 0
64 20250318 182200 336379907 2510 2510 2510 2510 0
65 20250318 182100 336379907 2510 2510 2510 2510 0
66 20250318 182000 336379907 2510 2510 2510 2510 0
67 20250318 181900 336379907 2510 2510 2510 2510 0
68 20250318 181800 336379907 2510 2510 2510 2510 0
69 20250318 181700 336379907 2510 2510 2510 2510 0
70 20250318 181600 336379907 2510 2510 2510 2510 0
71 20250318 181500 336379907 2510 2510 2510 2510 0
72 20250318 181400 336379907 2510 2510 2510 2510 0
73 20250318 181300 336379907 2510 2510 2510 2510 0
74 20250318 181200 336379907 2510 2510 2510 2510 0
75 20250318 181100 336379907 2510 2510 2510 2510 0
76 20250318 181000 336379907 2510 2510 2510 2510 0
77 20250318 180900 336379907 2510 2510 2510 2510 0
78 20250318 180800 336379907 2510 2510 2510 2510 0
79 20250318 180700 336379907 2510 2510 2510 2510 0
80 20250318 180600 336379907 2510 2510 2510 2510 0
81 20250318 180500 336379907 2510 2510 2510 2510 0
82 20250318 180400 336379907 2510 2510 2510 2510 0
83 20250318 180300 336379907 2510 2510 2510 2510 0
84 20250318 180200 336379907 2510 2510 2510 2510 0
85 20250318 180100 336379907 2510 2510 2510 2510 0
86 20250318 180000 336379907 2510 2510 2510 2510 0
87 20250318 175900 336379907 2510 2510 2510 2510 0
88 20250318 175800 336379907 2510 2510 2510 2510 0
89 20250318 175700 336379907 2510 2510 2510 2510 0
90 20250318 175600 336379907 2510 2510 2510 2510 0
91 20250318 175500 336379907 2510 2510 2510 2510 0
92 20250318 175400 336379907 2510 2510 2510 2510 696
93 20250318 175300 336379907 2510 2510 2510 2510 0
94 20250318 175200 336379907 2510 2510 2510 2510 0
95 20250318 175100 336379907 2510 2510 2510 2510 0
96 20250318 175000 336379907 2510 2510 2510 2510 0
97 20250318 174900 336379907 2510 2510 2510 2510 0
98 20250318 174800 336379907 2510 2510 2510 2510 0
99 20250318 174700 336379907 2510 2510 2510 2510 0
100 20250318 174600 336379907 2510 2510 2510 2510 0
101 20250318 174500 336379907 2510 2510 2510 2510 0
102 20250318 174400 336379907 2510 2510 2510 2510 0
103 20250318 174300 336379907 2510 2510 2510 2510 0
104 20250318 174200 336379907 2510 2510 2510 2510 0
105 20250318 174100 336379907 2510 2510 2510 2510 0
106 20250318 174000 336379907 2510 2510 2510 2510 0
107 20250318 173900 336379907 2510 2510 2510 2510 0
108 20250318 173800 336379907 2510 2510 2510 2510 0
109 20250318 173700 336379907 2510 2510 2510 2510 0
110 20250318 173600 336379907 2510 2510 2510 2510 0
111 20250318 173500 336379907 2510 2510 2510 2510 0
112 20250318 173400 336379907 2510 2510 2510 2510 0
113 20250318 173300 336379907 2510 2510 2510 2510 0
114 20250318 173200 336379907 2510 2510 2510 2510 0
115 20250318 173100 336379907 2510 2510 2510 2510 0
116 20250318 173000 336379907 2510 2510 2510 2510 0
117 20250318 172900 336379907 2510 2510 2510 2510 0
118 20250318 172800 336379907 2510 2510 2510 2510 0
119 20250318 172700 336379907 2510 2510 2510 2510 0
120 20250318 172600 336379907 2510 2510 2510 2510 0
121 20250318 172500 336379907 2510 2510 2510 2510 0
122 20250318 172400 336379907 2510 2510 2510 2510 696
123 20250318 172300 336379907 2510 2510 2510 2510 0
124 20250318 172200 336379907 2510 2510 2510 2510 0
125 20250318 172100 336379907 2510 2510 2510 2510 0
126 20250318 172000 336379907 2510 2510 2510 2510 0
127 20250318 171900 336379907 2510 2510 2510 2510 0
128 20250318 171800 336379907 2510 2510 2510 2510 0
129 20250318 171700 336379907 2510 2510 2510 2510 0
130 20250318 171600 336379907 2510 2510 2510 2510 0
131 20250318 171500 336379907 2510 2510 2510 2510 0
132 20250318 171400 336379907 2510 2510 2510 2510 0
133 20250318 171300 336379907 2510 2510 2510 2510 0
134 20250318 171200 336379907 2510 2510 2510 2510 0
135 20250318 171100 336379907 2510 2510 2510 2510 0
136 20250318 171000 336379907 2510 2510 2510 2510 0
137 20250318 170900 336379907 2510 2510 2510 2510 0
138 20250318 170800 336379907 2510 2510 2510 2510 0
139 20250318 170700 336379907 2510 2510 2510 2510 0
140 20250318 170600 336379907 2510 2510 2510 2510 0
141 20250318 170500 336379907 2510 2510 2510 2510 0
142 20250318 170400 336379907 2510 2510 2510 2510 0
143 20250318 170300 336379907 2510 2510 2510 2510 0
144 20250318 170200 336379907 2510 2510 2510 2510 0
145 20250318 170100 336379907 2510 2510 2510 2510 0
146 20250318 170000 336379907 2510 2510 2510 2510 0
147 20250318 165900 336379907 2510 2510 2510 2510 0
148 20250318 165800 336379907 2510 2510 2510 2510 0
149 20250318 165700 336379907 2510 2510 2510 2510 0
150 20250318 165600 336379907 2510 2510 2510 2510 0
151 20250318 165500 336379907 2510 2510 2510 2510 0
152 20250318 165400 336379907 2510 2510 2510 2510 696
153 20250318 165300 336379907 2510 2510 2510 2510 0
154 20250318 165200 336379907 2510 2510 2510 2510 0
155 20250318 165100 336379907 2510 2510 2510 2510 0
156 20250318 165000 336379907 2510 2510 2510 2510 0
157 20250318 164900 336379907 2510 2510 2510 2510 0
158 20250318 164800 336379907 2510 2510 2510 2510 0
159 20250318 164700 336379907 2510 2510 2510 2510 0
160 20250318 164600 336379907 2510 2510 2510 2510 0
161 20250318 164500 336379907 2510 2510 2510 2510 0
162 20250318 164400 336379907 2510 2510 2510 2510 0
163 20250318 164300 336379907 2510 2510 2510 2510 0
164 20250318 164200 336379907 2510 2510 2510 2510 0
165 20250318 164100 336379907 2510 2510 2510 2510 0
166 20250318 164000 336379907 2510 2510 2510 2510 0
167 20250318 163900 336379907 2510 2510 2510 2510 0
168 20250318 163800 336379907 2510 2510 2510 2510 0
169 20250318 163700 336379907 2510 2510 2510 2510 0
170 20250318 163600 336379907 2510 2510 2510 2510 0
171 20250318 163500 336379907 2510 2510 2510 2510 0
172 20250318 163400 336379907 2510 2510 2510 2510 0
173 20250318 163300 336379907 2510 2510 2510 2510 0
174 20250318 163200 336379907 2510 2510 2510 2510 0
175 20250318 163100 336379907 2510 2510 2510 2510 0
176 20250318 163000 336379907 2510 2510 2510 2510 0
177 20250318 162900 336379907 2510 2510 2510 2510 0
178 20250318 162800 336379907 2510 2510 2510 2510 0
179 20250318 162700 336379907 2510 2510 2510 2510 0
180 20250318 162600 336379907 2510 2510 2510 2510 0
181 20250318 162500 336379907 2510 2510 2510 2510 0
182 20250318 162400 336379907 2510 2510 2510 2510 696
183 20250318 162300 336379907 2510 2510 2510 2510 0
184 20250318 162200 336379907 2510 2510 2510 2510 0
185 20250318 162100 336379907 2510 2510 2510 2510 0
186 20250318 162000 336379907 2510 2510 2510 2510 0
187 20250318 161900 336379907 2510 2510 2510 2510 0
188 20250318 161800 336379907 2510 2510 2510 2510 0
189 20250318 161700 336379907 2510 2510 2510 2510 0
190 20250318 161600 336379907 2510 2510 2510 2510 0
191 20250318 161500 336379907 2510 2510 2510 2510 0
192 20250318 161400 336379907 2510 2510 2510 2510 0
193 20250318 161300 336379907 2510 2510 2510 2510 0
194 20250318 161200 336379907 2510 2510 2510 2510 0
195 20250318 161100 336379907 2510 2510 2510 2510 0
196 20250318 161000 336379907 2510 2510 2510 2510 0
197 20250318 160900 336379907 2510 2510 2510 2510 0
198 20250318 160800 336379907 2510 2510 2510 2510 0
199 20250318 160700 336379907 2510 2510 2510 2510 0
200 20250318 160600 336379907 2510 2510 2510 2510 0
201 20250318 160500 336379907 2510 2510 2510 2510 0
202 20250318 160400 336379907 2510 2510 2510 2510 0
203 20250318 160300 336379907 2510 2510 2510 2510 0
204 20250318 160200 336379907 2510 2510 2510 2510 0
205 20250318 160100 336379907 2510 2510 2510 2510 0
206 20250318 160000 336379907 2510 2510 2510 2510 0
207 20250318 155900 336379907 2510 2510 2510 2510 0
208 20250318 155800 336379907 2510 2510 2510 2510 0
209 20250318 155700 336379907 2510 2510 2510 2510 0
210 20250318 155600 336379907 2510 2510 2510 2510 0
211 20250318 155500 336379907 2510 2510 2510 2510 0
212 20250318 155400 336379907 2510 2510 2510 2510 696
213 20250318 155300 336379907 2510 2510 2510 2510 0
214 20250318 155200 336379907 2510 2510 2510 2510 0
215 20250318 155100 336379907 2510 2510 2510 2510 0
216 20250318 155000 336379907 2510 2510 2510 2510 0
217 20250318 154900 336379907 2510 2510 2510 2510 0
218 20250318 154800 336379907 2510 2510 2510 2510 0
219 20250318 154700 336379907 2510 2510 2510 2510 0
220 20250318 154600 336379907 2510 2510 2510 2510 0
221 20250318 154500 336379907 2510 2510 2510 2510 0
222 20250318 154400 336379907 2510 2510 2510 2510 0
223 20250318 154300 336379907 2510 2510 2510 2510 0
224 20250318 154200 336379907 2510 2510 2510 2510 0
225 20250318 154100 336379907 2510 2510 2510 2510 0
226 20250318 154000 336379907 2510 2510 2510 2510 0
227 20250318 153900 336379907 2510 2510 2510 2510 0
228 20250318 153800 336379907 2510 2510 2510 2510 0
229 20250318 153700 336379907 2510 2510 2510 2510 0
230 20250318 153600 336379907 2510 2510 2510 2510 0
231 20250318 153500 336379907 2510 2510 2510 2510 0
232 20250318 153400 336379907 2510 2510 2510 2510 0
233 20250318 153300 336379907 2510 2510 2510 2510 0
234 20250318 153200 336379907 2510 2510 2510 2510 0
235 20250318 153100 336379907 2510 2510 2510 2510 0
236 20250318 153000 336379907 2510 2510 2510 2510 696
237 20250318 152900 334632947 2510 2510 2510 2510 0
238 20250318 152800 334632947 2510 2510 2510 2510 0
239 20250318 152700 334632947 2510 2510 2510 2510 0
240 20250318 152600 334632947 2510 2510 2510 2510 0
241 20250318 152500 334632947 2510 2510 2510 2510 0
242 20250318 152400 334632947 2510 2510 2510 2510 0
243 20250318 152300 334632947 2510 2510 2510 2510 0
244 20250318 152200 334632947 2510 2510 2510 2510 0
245 20250318 152100 334632947 2510 2510 2510 2510 0
246 20250318 152000 334632947 2510 2510 2510 2510 0
247 20250318 151900 334632947 2510 2510 2515 2510 170
248 20250318 151800 334206237 2510 2515 2515 2510 274
249 20250318 151700 333517497 2520 2520 2520 2520 0
250 20250318 151600 333517497 2520 2520 2520 2520 3
251 20250318 151500 333509937 2505 2510 2510 2505 4100
252 20250318 151400 323228492 2520 2520 2520 2520 0
253 20250318 151300 323228492 2520 2520 2520 2520 0
254 20250318 151200 323228492 2520 2515 2520 2515 464
255 20250318 151100 322061467 2520 2520 2520 2520 0
256 20250318 151000 322061467 2520 2520 2520 2520 106
257 20250318 150900 321794347 2520 2520 2520 2520 15
258 20250318 150800 321756547 2520 2520 2520 2520 0
259 20250318 150700 321756547 2520 2520 2520 2520 1
260 20250318 150600 321754027 2520 2520 2520 2520 0
261 20250318 150500 321754027 2520 2520 2520 2520 0
262 20250318 150400 321754027 2520 2520 2520 2520 2
263 20250318 150300 321748987 2520 2520 2520 2520 1
264 20250318 150200 321746467 2520 2520 2520 2520 0
265 20250318 150100 321746467 2520 2520 2520 2520 0
266 20250318 150000 321746467 2520 2520 2520 2520 0
267 20250318 145900 321746467 2520 2520 2520 2520 0
268 20250318 145800 321746467 2520 2520 2520 2520 5
269 20250318 145700 321733867 2520 2520 2520 2520 2
270 20250318 145600 321728827 2510 2515 2515 2510 683
271 20250318 145500 320014042 2510 2510 2510 2510 0
272 20250318 145400 320014042 2510 2510 2510 2510 0
273 20250318 145300 320014042 2510 2510 2510 2510 2029
274 20250318 145200 314921252 2510 2510 2510 2510 1044
275 20250318 145100 312300812 2510 2510 2510 2510 0
276 20250318 145000 312300812 2510 2515 2515 2510 6927
277 20250318 144900 294905502 2520 2520 2520 2520 0
278 20250318 144800 294905502 2520 2520 2520 2520 0
279 20250318 144700 294905502 2520 2520 2520 2520 198
280 20250318 144600 294406542 2510 2510 2510 2510 0
281 20250318 144500 294406542 2510 2510 2510 2510 0
282 20250318 144400 294406542 2510 2510 2510 2510 0
283 20250318 144300 294406542 2510 2520 2520 2510 523
284 20250318 144200 293088812 2520 2520 2520 2520 0
285 20250318 144100 293088812 2520 2520 2520 2520 0
286 20250318 144000 293088812 2520 2520 2520 2520 0
287 20250318 143900 293088812 2520 2520 2520 2520 0
288 20250318 143800 293088812 2520 2520 2520 2520 0
289 20250318 143700 293088812 2520 2520 2520 2520 0
290 20250318 143600 293088812 2520 2520 2520 2520 0
291 20250318 143500 293088812 2520 2520 2520 2520 0
292 20250318 143400 293088812 2520 2520 2520 2520 750
293 20250318 143300 291198812 2520 2520 2520 2520 158
294 20250318 143200 290800652 2520 2520 2520 2520 79
295 20250318 143100 290601572 2520 2520 2520 2520 0
296 20250318 143000 290601572 2520 2520 2520 2520 0
297 20250318 142900 290601572 2520 2520 2520 2520 86
298 20250318 142800 290384852 2515 2515 2515 2515 708
299 20250318 142700 288604232 2520 2520 2520 2520 0
300 20250318 142600 288604232 2520 2520 2520 2520 3000
301 20250318 142500 281044232 2520 2520 2520 2520 3000
302 20250318 142400 273484232 2520 2520 2520 2520 1
303 20250318 142300 273481712 2520 2520 2520 2520 0
304 20250318 142200 273481712 2520 2520 2520 2520 15
305 20250318 142100 273443912 2510 2510 2510 2510 3
306 20250318 142000 273436382 2515 2515 2515 2515 2000
307 20250318 141900 268406382 2515 2515 2515 2515 373
308 20250318 141800 267468287 2515 2515 2515 2515 867
309 20250318 141700 265287782 2515 2515 2515 2515 3
310 20250318 141600 265280237 2515 2515 2515 2515 2000
311 20250318 141500 260250237 2512 2512 2512 2512 1
312 20250318 141400 260247725 2515 2515 2515 2515 0
313 20250318 141300 260247725 2515 2515 2515 2515 0
314 20250318 141200 260247725 2515 2515 2515 2515 0
315 20250318 141100 260247725 2515 2515 2515 2515 0
316 20250318 141000 260247725 2515 2515 2515 2515 0
317 20250318 140900 260247725 2515 2515 2515 2515 0
318 20250318 140800 260247725 2515 2515 2515 2515 200
319 20250318 140700 259744725 2515 2515 2515 2515 1000
320 20250318 140600 257229725 2515 2512 2515 2510 59
321 20250318 140500 257081626 2510 2515 2515 2510 224
322 20250318 140400 256518386 2515 2515 2515 2515 39
323 20250318 140300 256420301 2515 2515 2515 2515 130
324 20250318 140200 256093351 2515 2515 2515 2515 20
325 20250318 140100 256043051 2515 2515 2515 2515 0
326 20250318 140000 256043051 2515 2515 2515 2515 0
327 20250318 135900 256043051 2515 2515 2515 2515 3
328 20250318 135800 256035506 2515 2515 2515 2515 760
329 20250318 135700 254124106 2510 2512 2512 2510 459
330 20250318 135600 252971416 2515 2515 2515 2515 0
331 20250318 135500 252971416 2515 2515 2515 2515 0
332 20250318 135400 252971416 2515 2515 2515 2515 0
333 20250318 135300 252971416 2515 2515 2515 2515 0
334 20250318 135200 252971416 2515 2515 2515 2515 120
335 20250318 135100 252669616 2515 2515 2515 2515 25
336 20250318 135000 252606741 2515 2515 2515 2515 0
337 20250318 134900 252606741 2515 2515 2515 2515 0
338 20250318 134800 252606741 2515 2515 2515 2515 0
339 20250318 134700 252606741 2515 2515 2515 2515 0
340 20250318 134600 252606741 2515 2515 2515 2515 546
341 20250318 134500 251233551 2520 2520 2520 2520 0
342 20250318 134400 251233551 2520 2515 2520 2515 38
343 20250318 134300 251137921 2517 2517 2517 2517 0
344 20250318 134200 251137921 2517 2517 2517 2517 300
345 20250318 134100 250382821 2520 2520 2520 2520 0
346 20250318 134000 250382821 2520 2520 2520 2520 2
347 20250318 133900 250377781 2515 2515 2515 2515 200
348 20250318 133800 249874781 2520 2520 2520 2520 5
349 20250318 133700 249862181 2520 2520 2520 2520 0
350 20250318 133600 249862181 2520 2520 2520 2520 0
351 20250318 133500 249862181 2520 2520 2520 2520 0
352 20250318 133400 249862181 2520 2520 2520 2520 0
353 20250318 133300 249862181 2520 2515 2520 2515 297
354 20250318 133200 249115221 2520 2520 2520 2520 0
355 20250318 133100 249115221 2520 2520 2520 2520 0
356 20250318 133000 249115221 2520 2520 2520 2520 1
357 20250318 132900 249112701 2515 2515 2515 2515 0
358 20250318 132800 249112701 2515 2515 2515 2515 1
359 20250318 132700 249110186 2520 2520 2520 2520 1
360 20250318 132600 249107666 2515 2515 2515 2515 253
361 20250318 132500 248471371 2520 2520 2520 2520 1
362 20250318 132400 248468851 2515 2517 2517 2515 22
363 20250318 132300 248413499 2520 2520 2520 2520 0
364 20250318 132200 248413499 2520 2520 2520 2520 250
365 20250318 132100 247783499 2517 2517 2517 2517 0
366 20250318 132000 247783499 2517 2517 2517 2517 2
367 20250318 131900 247778465 2520 2520 2520 2520 0
368 20250318 131800 247778465 2520 2520 2520 2520 1
369 20250318 131700 247775945 2515 2515 2515 2515 0
370 20250318 131600 247775945 2515 2515 2515 2515 0
371 20250318 131500 247775945 2515 2515 2515 2515 383
372 20250318 131400 246812700 2515 2515 2515 2515 40
373 20250318 131300 246712100 2515 2515 2515 2515 0
374 20250318 131200 246712100 2515 2515 2515 2515 0
375 20250318 131100 246712100 2515 2515 2515 2515 11
376 20250318 131000 246684435 2515 2515 2515 2515 15
377 20250318 130900 246646710 2520 2520 2520 2520 0
378 20250318 130800 246646710 2520 2520 2520 2520 0
379 20250318 130700 246646710 2520 2520 2520 2520 0
380 20250318 130600 246646710 2520 2515 2520 2515 32
381 20250318 130500 246566220 2520 2520 2520 2520 0
382 20250318 130400 246566220 2520 2520 2520 2520 1
383 20250318 130300 246563700 2520 2520 2520 2520 0
384 20250318 130200 246563700 2520 2520 2520 2520 0
385 20250318 130100 246563700 2520 2515 2520 2515 5
386 20250318 130000 246551110 2520 2520 2520 2520 0
387 20250318 125900 246551110 2520 2515 2520 2515 29
388 20250318 125800 246478165 2520 2520 2520 2520 100
389 20250318 125700 246226165 2520 2520 2520 2520 0
390 20250318 125600 246226165 2520 2520 2520 2515 1546
391 20250318 125500 242337945 2520 2520 2520 2520 0
392 20250318 125400 242337945 2520 2520 2520 2520 0
393 20250318 125300 242337945 2520 2520 2520 2520 0
394 20250318 125200 242337945 2520 2520 2520 2520 0
395 20250318 125100 242337945 2520 2520 2520 2520 0
396 20250318 125000 242337945 2520 2530 2530 2520 1918
397 20250318 124900 237504565 2525 2525 2525 2525 274
398 20250318 124800 236812715 2530 2530 2530 2530 0
399 20250318 124700 236812715 2530 2530 2530 2530 0
400 20250318 124600 236812715 2530 2530 2530 2530 100
401 20250318 124500 236559715 2530 2530 2530 2530 3
402 20250318 124400 236552125 2525 2525 2525 2525 0
403 20250318 124300 236552125 2525 2525 2525 2525 0
404 20250318 124200 236552125 2525 2525 2525 2525 0
405 20250318 124100 236552125 2525 2525 2525 2525 0
406 20250318 124000 236552125 2525 2525 2525 2525 0
407 20250318 123900 236552125 2525 2525 2525 2525 0
408 20250318 123800 236552125 2525 2530 2530 2525 2534
409 20250318 123700 230153725 2525 2525 2525 2525 0
410 20250318 123600 230153725 2525 2525 2525 2525 0
411 20250318 123500 230153725 2525 2525 2525 2525 40
412 20250318 123400 230052725 2525 2525 2525 2525 0
413 20250318 123300 230052725 2525 2525 2525 2525 17
414 20250318 123200 230009800 2520 2520 2520 2520 50
415 20250318 123100 229883800 2530 2530 2530 2530 500
416 20250318 123000 228618800 2530 2530 2530 2530 10
417 20250318 122900 228593500 2525 2525 2525 2525 50
418 20250318 122800 228467250 2525 2525 2525 2525 0
419 20250318 122700 228467250 2525 2525 2525 2525 0
420 20250318 122600 228467250 2525 2525 2525 2525 1452
421 20250318 122500 224800950 2525 2525 2525 2525 0
422 20250318 122400 224800950 2525 2525 2525 2525 1
423 20250318 122300 224798425 2525 2525 2525 2525 0
424 20250318 122200 224798425 2525 2525 2525 2525 0
425 20250318 122100 224798425 2525 2525 2525 2525 39
426 20250318 122000 224699950 2525 2525 2525 2525 0
427 20250318 121900 224699950 2525 2525 2525 2525 0
428 20250318 121800 224699950 2525 2525 2525 2525 0
429 20250318 121700 224699950 2525 2525 2525 2525 0
430 20250318 121600 224699950 2525 2525 2525 2525 0
431 20250318 121500 224699950 2525 2525 2525 2525 0
432 20250318 121400 224699950 2525 2525 2525 2525 50
433 20250318 121300 224573700 2525 2525 2525 2525 50
434 20250318 121200 224447450 2525 2525 2525 2525 187
435 20250318 121100 223975275 2525 2525 2525 2525 5
436 20250318 121000 223962650 2520 2520 2520 2520 287
437 20250318 120900 223239410 2520 2515 2520 2515 1000
438 20250318 120800 220724385 2515 2520 2520 2515 22
439 20250318 120700 220669030 2525 2525 2525 2525 5
440 20250318 120600 220656405 2520 2520 2520 2520 0
441 20250318 120500 220656405 2520 2520 2520 2520 0
442 20250318 120400 220656405 2520 2520 2520 2520 0
443 20250318 120300 220656405 2520 2520 2520 2520 0
444 20250318 120200 220656405 2520 2520 2520 2520 500
445 20250318 120100 219396405 2515 2515 2515 2515 0
446 20250318 120000 219396405 2515 2515 2515 2515 0
447 20250318 115900 219396405 2515 2515 2515 2515 0
448 20250318 115800 219396405 2515 2515 2515 2515 0
449 20250318 115700 219396405 2515 2520 2520 2515 100
450 20250318 115600 219144620 2520 2520 2520 2520 0
451 20250318 115500 219144620 2520 2520 2520 2520 0
452 20250318 115400 219144620 2520 2525 2525 2520 510
453 20250318 115300 217856920 2525 2525 2525 2525 0
454 20250318 115200 217856920 2525 2525 2525 2525 5
455 20250318 115100 217844295 2525 2525 2525 2525 0
456 20250318 115000 217844295 2525 2525 2525 2525 0
457 20250318 114900 217844295 2525 2525 2525 2525 0
458 20250318 114800 217844295 2525 2525 2525 2525 0
459 20250318 114700 217844295 2525 2525 2525 2525 0
460 20250318 114600 217844295 2525 2525 2525 2525 0
461 20250318 114500 217844295 2525 2525 2525 2525 0
462 20250318 114400 217844295 2525 2525 2525 2525 0
463 20250318 114300 217844295 2525 2525 2525 2525 0
464 20250318 114200 217844295 2525 2525 2525 2525 3
465 20250318 114100 217836720 2520 2525 2525 2520 7
466 20250318 114000 217819060 2525 2525 2525 2525 0
467 20250318 113900 217819060 2525 2525 2525 2525 0
468 20250318 113800 217819060 2525 2525 2525 2525 0
469 20250318 113700 217819060 2525 2525 2525 2525 2
470 20250318 113600 217814010 2520 2520 2520 2520 0
471 20250318 113500 217814010 2520 2520 2520 2520 0
472 20250318 113400 217814010 2520 2520 2520 2520 0
473 20250318 113300 217814010 2520 2525 2525 2520 8
474 20250318 113200 217793815 2525 2525 2525 2525 1
475 20250318 113100 217791290 2525 2525 2525 2525 0
476 20250318 113000 217791290 2525 2525 2525 2525 0
477 20250318 112900 217791290 2525 2525 2525 2525 0
478 20250318 112800 217791290 2525 2525 2525 2525 0
479 20250318 112700 217791290 2525 2525 2525 2525 0
480 20250318 112600 217791290 2525 2525 2525 2525 381
481 20250318 112500 216829265 2525 2525 2525 2525 0
482 20250318 112400 216829265 2525 2525 2525 2525 13
483 20250318 112300 216796440 2525 2525 2525 2525 100
484 20250318 112200 216543940 2525 2515 2525 2515 255
485 20250318 112100 215902595 2525 2525 2525 2525 200
486 20250318 112000 215397595 2525 2525 2525 2525 0
487 20250318 111900 215397595 2525 2525 2525 2525 7
488 20250318 111800 215379920 2525 2525 2525 2525 0
489 20250318 111700 215379920 2525 2525 2525 2525 0
490 20250318 111600 215379920 2525 2525 2525 2525 0
491 20250318 111500 215379920 2525 2525 2525 2525 0
492 20250318 111400 215379920 2525 2525 2525 2525 20
493 20250318 111300 215329420 2525 2525 2525 2525 0
494 20250318 111200 215329420 2525 2525 2525 2525 0
495 20250318 111100 215329420 2525 2525 2525 2525 0
496 20250318 111000 215329420 2525 2525 2525 2525 0
497 20250318 110900 215329420 2525 2525 2525 2525 0
498 20250318 110800 215329420 2525 2525 2525 2525 80
499 20250318 110700 215127420 2525 2525 2525 2525 0
500 20250318 110600 215127420 2525 2525 2525 2525 0
501 20250318 110500 215127420 2525 2525 2525 2525 0
502 20250318 110400 215127420 2525 2520 2525 2520 130
503 20250318 110300 214799810 2525 2525 2525 2525 0
504 20250318 110200 214799810 2525 2525 2525 2525 0
505 20250318 110100 214799810 2525 2525 2525 2525 0
506 20250318 110000 214799810 2525 2525 2525 2525 0
507 20250318 105900 214799810 2525 2525 2525 2525 1508
508 20250318 105800 210992110 2525 2525 2525 2525 0
509 20250318 105700 210992110 2525 2525 2525 2525 0
510 20250318 105600 210992110 2525 2525 2525 2525 0
511 20250318 105500 210992110 2525 2525 2525 2525 0
512 20250318 105400 210992110 2525 2525 2525 2525 2
513 20250318 105300 210987060 2525 2525 2525 2525 0
514 20250318 105200 210987060 2525 2525 2525 2525 0
515 20250318 105100 210987060 2525 2525 2525 2525 1
516 20250318 105000 210984535 2520 2520 2520 2520 1692
517 20250318 104900 206720695 2520 2520 2520 2520 0
518 20250318 104800 206720695 2520 2520 2520 2520 0
519 20250318 104700 206720695 2520 2515 2520 2515 2012
520 20250318 104600 201653025 2520 2520 2520 2520 0
521 20250318 104500 201653025 2520 2520 2520 2520 268
522 20250318 104400 200977665 2520 2520 2520 2520 60
523 20250318 104300 200826465 2520 2520 2520 2520 80
524 20250318 104200 200624865 2515 2515 2515 2515 0
525 20250318 104100 200624865 2515 2515 2515 2515 11
526 20250318 104000 200597200 2515 2515 2515 2515 0
527 20250318 103900 200597200 2515 2515 2515 2515 1502
528 20250318 103800 196819670 2515 2515 2515 2515 0
529 20250318 103700 196819670 2515 2515 2515 2515 11
530 20250318 103600 196792005 2525 2525 2525 2525 0
531 20250318 103500 196792005 2525 2525 2525 2525 5
532 20250318 103400 196779380 2525 2520 2525 2515 1298
533 20250318 103300 193510770 2525 2525 2525 2525 0
534 20250318 103200 193510770 2525 2525 2525 2525 0
535 20250318 103100 193510770 2525 2525 2525 2525 5
536 20250318 103000 193498145 2525 2525 2525 2525 0
537 20250318 102900 193498145 2525 2525 2525 2525 0
538 20250318 102800 193498145 2525 2525 2525 2525 20
539 20250318 102700 193447645 2525 2520 2525 2520 3
540 20250318 102600 193440080 2520 2520 2525 2520 820
541 20250318 102500 191373675 2525 2525 2525 2525 21
542 20250318 102400 191320650 2525 2525 2525 2525 57
543 20250318 102300 191176725 2530 2530 2530 2530 0
544 20250318 102200 191176725 2530 2530 2530 2530 1
545 20250318 102100 191174195 2530 2530 2530 2530 0
546 20250318 102000 191174195 2530 2530 2530 2530 0
547 20250318 101900 191174195 2530 2530 2530 2530 0
548 20250318 101800 191174195 2530 2520 2530 2520 2
549 20250318 101700 191169145 2520 2520 2520 2520 0
550 20250318 101600 191169145 2520 2530 2530 2520 124
551 20250318 101500 190856655 2530 2530 2530 2530 0
552 20250318 101400 190856655 2530 2520 2530 2520 369
553 20250318 101300 189925215 2525 2525 2525 2525 0
554 20250318 101200 189925215 2525 2525 2525 2525 0
555 20250318 101100 189925215 2525 2525 2525 2525 0
556 20250318 101000 189925215 2525 2525 2525 2525 54
557 20250318 100900 189788865 2520 2520 2520 2520 4928
558 20250318 100800 177370305 2520 2520 2520 2520 590
559 20250318 100700 175883505 2520 2520 2520 2520 1
560 20250318 100600 175880985 2520 2520 2520 2520 1
561 20250318 100500 175878465 2515 2515 2515 2515 30
562 20250318 100400 175803015 2510 2510 2510 2510 88
563 20250318 100300 175582135 2515 2515 2515 2510 861
564 20250318 100200 173416790 2510 2515 2515 2510 1488
565 20250318 100100 169681660 2520 2510 2520 2510 225
566 20250318 100000 169116210 2515 2515 2515 2515 1108
567 20250318 095900 166329590 2520 2520 2520 2520 0
568 20250318 095800 166329590 2520 2520 2520 2520 0
569 20250318 095700 166329590 2520 2520 2520 2515 193
570 20250318 095600 165843520 2520 2525 2525 2520 100
571 20250318 095500 165591515 2525 2525 2525 2525 702
572 20250318 095400 163818965 2525 2525 2525 2525 0
573 20250318 095300 163818965 2525 2530 2530 2525 457
574 20250318 095200 162662955 2535 2535 2535 2535 0
575 20250318 095100 162662955 2535 2530 2535 2530 105
576 20250318 095000 162397300 2525 2520 2525 2515 2036
577 20250318 094900 157271555 2515 2515 2515 2515 15574
578 20250318 094800 118102945 2515 2515 2515 2515 600
579 20250318 094700 116593945 2520 2525 2525 2520 15100
580 20250318 094600 78541445 2530 2530 2530 2530 325
581 20250318 094500 77719195 2535 2535 2535 2535 17
582 20250318 094400 77676100 2535 2535 2535 2530 35
583 20250318 094300 77587380 2535 2530 2535 2530 52
584 20250318 094200 77455810 2535 2520 2535 2520 1614
585 20250318 094100 73365250 2520 2525 2535 2520 16121
586 20250318 094000 32669095 2520 2520 2520 2520 150
587 20250318 093900 32291095 2530 2530 2530 2530 0
588 20250318 093800 32291095 2530 2530 2530 2530 0
589 20250318 093700 32291095 2530 2525 2530 2525 6433
590 20250318 093600 16043550 2525 2525 2525 2525 0
591 20250318 093500 16043550 2525 2525 2525 2525 1000
592 20250318 093400 13518550 2525 2525 2525 2525 332
593 20250318 093300 12680250 2535 2535 2535 2535 59
594 20250318 093200 12530685 2525 2525 2525 2525 0
595 20250318 093100 12530685 2525 2530 2530 2525 250
596 20250318 093000 11898405 2540 2540 2540 2540 2
597 20250318 092900 11893325 2540 2540 2540 2540 0
598 20250318 092800 11893325 2540 2540 2540 2540 569
599 20250318 092700 10448065 2540 2540 2540 2540 5
600 20250318 092600 10435365 2540 2540 2540 2540 0
601 20250318 092500 10435365 2540 2540 2540 2540 2
602 20250318 092400 10430285 2530 2530 2530 2530 0
603 20250318 092300 10430285 2530 2530 2530 2530 1001
604 20250318 092200 7897755 2540 2540 2540 2540 0
605 20250318 092100 7897755 2540 2540 2540 2540 0
606 20250318 092000 7897755 2540 2540 2540 2540 0
607 20250318 091900 7897755 2540 2540 2540 2540 1070
608 20250318 091800 5179955 2540 2540 2540 2540 0
609 20250318 091700 5179955 2540 2540 2540 2540 1
610 20250318 091600 5177415 2545 2535 2545 2530 428
611 20250318 091500 4090050 2540 2540 2540 2540 41
612 20250318 091400 3985910 2540 2540 2540 2540 2
613 20250318 091300 3980830 2540 2535 2540 2535 2
614 20250318 091200 3975755 2535 2535 2535 2535 3
615 20250318 091100 3968150 2545 2530 2545 2530 47
616 20250318 091000 3849035 2540 2540 2540 2540 215
617 20250318 090900 3302935 2540 2540 2540 2540 28
618 20250318 090800 3231815 2540 2540 2540 2540 1
619 20250318 090700 3229275 2545 2545 2545 2545 0
620 20250318 090600 3229275 2545 2545 2545 2545 20
621 20250318 090500 3178375 2545 2530 2545 2525 501
622 20250318 090400 1913240 2550 2545 2550 2545 200
623 20250318 090300 1403890 2540 2545 2545 2540 86
624 20250318 090200 1185110 2525 2530 2530 2525 150
625 20250318 090100 806270 2555 2550 2555 2550 3
626 20250318 090000 798615 2520 2515 2555 2515 317

1
038110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,41169370,0,103540965550,0.00
20250313,0,41169370,0,103540965550,0.00
20250312,0,41169370,0,104364352950,0.00
20250311,0,41169370,0,106011127750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 41169370 0 103540965550 0.00
3 20250313 0 41169370 0 103540965550 0.00
4 20250312 0 41169370 0 104364352950 0.00
5 20250311 0 41169370 0 106011127750 0.00