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

634
046940/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193200,165520667,2710,2710,2710,2710,156
20250318,193100,165520667,2710,2710,2710,2710,0
20250318,193000,165520667,2710,2710,2710,2710,0
20250318,192900,165520667,2710,2710,2710,2710,0
20250318,192800,165520667,2710,2710,2710,2710,0
20250318,192700,165520667,2710,2710,2710,2710,0
20250318,192600,165520667,2710,2710,2710,2710,0
20250318,192500,165520667,2710,2710,2710,2710,0
20250318,192400,165520667,2710,2710,2710,2710,0
20250318,192300,165520667,2710,2710,2710,2710,0
20250318,192200,165520667,2710,2710,2710,2710,0
20250318,192100,165520667,2710,2710,2710,2710,0
20250318,192000,165520667,2710,2710,2710,2710,0
20250318,191900,165520667,2710,2710,2710,2710,0
20250318,191800,165520667,2710,2710,2710,2710,0
20250318,191700,165520667,2710,2710,2710,2710,0
20250318,191600,165520667,2710,2710,2710,2710,0
20250318,191500,165520667,2710,2710,2710,2710,0
20250318,191400,165520667,2710,2710,2710,2710,0
20250318,191300,165520667,2710,2710,2710,2710,0
20250318,191200,165520667,2710,2710,2710,2710,0
20250318,191100,165520667,2710,2710,2710,2710,0
20250318,191000,165520667,2710,2710,2710,2710,0
20250318,190900,165520667,2710,2710,2710,2710,0
20250318,190800,165520667,2710,2710,2710,2710,0
20250318,190700,165520667,2710,2710,2710,2710,0
20250318,190600,165520667,2710,2710,2710,2710,0
20250318,190500,165520667,2710,2710,2710,2710,0
20250318,190400,165520667,2710,2710,2710,2710,0
20250318,190300,165520667,2710,2710,2710,2710,0
20250318,190200,165520667,2710,2710,2710,2710,156
20250318,190100,165520667,2710,2710,2710,2710,0
20250318,190000,165520667,2710,2710,2710,2710,0
20250318,185900,165520667,2710,2710,2710,2710,0
20250318,185800,165520667,2710,2710,2710,2710,0
20250318,185700,165520667,2710,2710,2710,2710,0
20250318,185600,165520667,2710,2710,2710,2710,0
20250318,185500,165520667,2710,2710,2710,2710,0
20250318,185400,165520667,2710,2710,2710,2710,0
20250318,185300,165520667,2710,2710,2710,2710,0
20250318,185200,165520667,2710,2710,2710,2710,0
20250318,185100,165520667,2710,2710,2710,2710,0
20250318,185000,165520667,2710,2710,2710,2710,0
20250318,184900,165520667,2710,2710,2710,2710,0
20250318,184800,165520667,2710,2710,2710,2710,0
20250318,184700,165520667,2710,2710,2710,2710,0
20250318,184600,165520667,2710,2710,2710,2710,0
20250318,184500,165520667,2710,2710,2710,2710,0
20250318,184400,165520667,2710,2710,2710,2710,0
20250318,184300,165520667,2710,2710,2710,2710,0
20250318,184200,165520667,2710,2710,2710,2710,0
20250318,184100,165520667,2710,2710,2710,2710,0
20250318,184000,165520667,2710,2710,2710,2710,0
20250318,183900,165520667,2710,2710,2710,2710,0
20250318,183800,165520667,2710,2710,2710,2710,0
20250318,183700,165520667,2710,2710,2710,2710,0
20250318,183600,165520667,2710,2710,2710,2710,0
20250318,183500,165520667,2710,2710,2710,2710,0
20250318,183400,165520667,2710,2710,2710,2710,0
20250318,183300,165520667,2710,2710,2710,2710,0
20250318,183200,165520667,2710,2710,2710,2710,156
20250318,183100,165520667,2710,2710,2710,2710,0
20250318,183000,165520667,2710,2710,2710,2710,0
20250318,182900,165520667,2710,2710,2710,2710,0
20250318,182800,165520667,2710,2710,2710,2710,0
20250318,182700,165520667,2710,2710,2710,2710,0
20250318,182600,165520667,2710,2710,2710,2710,0
20250318,182500,165520667,2710,2710,2710,2710,0
20250318,182400,165520667,2710,2710,2710,2710,0
20250318,182300,165520667,2710,2710,2710,2710,0
20250318,182200,165520667,2710,2710,2710,2710,0
20250318,182100,165520667,2710,2710,2710,2710,0
20250318,182000,165520667,2710,2710,2710,2710,0
20250318,181900,165520667,2710,2710,2710,2710,0
20250318,181800,165520667,2710,2710,2710,2710,0
20250318,181700,165520667,2710,2710,2710,2710,0
20250318,181600,165520667,2710,2710,2710,2710,0
20250318,181500,165520667,2710,2710,2710,2710,0
20250318,181400,165520667,2710,2710,2710,2710,0
20250318,181300,165520667,2710,2710,2710,2710,0
20250318,181200,165520667,2710,2710,2710,2710,0
20250318,181100,165520667,2710,2710,2710,2710,0
20250318,181000,165520667,2710,2710,2710,2710,0
20250318,180900,165520667,2710,2710,2710,2710,0
20250318,180800,165520667,2710,2710,2710,2710,0
20250318,180700,165520667,2710,2710,2710,2710,0
20250318,180600,165520667,2710,2710,2710,2710,0
20250318,180500,165520667,2710,2710,2710,2710,0
20250318,180400,165520667,2710,2710,2710,2710,0
20250318,180300,165520667,2710,2710,2710,2710,0
20250318,180200,165520667,2710,2710,2710,2710,156
20250318,180100,165520667,2710,2710,2710,2710,0
20250318,180000,165520667,2710,2710,2710,2710,0
20250318,175900,165520667,2710,2710,2710,2710,0
20250318,175800,165520667,2710,2710,2710,2710,0
20250318,175700,165520667,2710,2710,2710,2710,0
20250318,175600,165520667,2710,2710,2710,2710,0
20250318,175500,165520667,2710,2710,2710,2710,0
20250318,175400,165520667,2710,2710,2710,2710,0
20250318,175300,165520667,2710,2710,2710,2710,0
20250318,175200,165520667,2710,2710,2710,2710,0
20250318,175100,165520667,2710,2710,2710,2710,0
20250318,175000,165520667,2710,2710,2710,2710,0
20250318,174900,165520667,2710,2710,2710,2710,0
20250318,174800,165520667,2710,2710,2710,2710,0
20250318,174700,165520667,2710,2710,2710,2710,0
20250318,174600,165520667,2710,2710,2710,2710,0
20250318,174500,165520667,2710,2710,2710,2710,0
20250318,174400,165520667,2710,2710,2710,2710,0
20250318,174300,165520667,2710,2710,2710,2710,0
20250318,174200,165520667,2710,2710,2710,2710,0
20250318,174100,165520667,2710,2710,2710,2710,0
20250318,174000,165520667,2710,2710,2710,2710,0
20250318,173900,165520667,2710,2710,2710,2710,0
20250318,173800,165520667,2710,2710,2710,2710,0
20250318,173700,165520667,2710,2710,2710,2710,0
20250318,173600,165520667,2710,2710,2710,2710,0
20250318,173500,165520667,2710,2710,2710,2710,0
20250318,173400,165520667,2710,2710,2710,2710,0
20250318,173300,165520667,2710,2710,2710,2710,0
20250318,173200,165520667,2710,2710,2710,2710,156
20250318,173100,165520667,2710,2710,2710,2710,0
20250318,173000,165520667,2710,2710,2710,2710,0
20250318,172900,165520667,2710,2710,2710,2710,0
20250318,172800,165520667,2710,2710,2710,2710,0
20250318,172700,165520667,2710,2710,2710,2710,0
20250318,172600,165520667,2710,2710,2710,2710,0
20250318,172500,165520667,2710,2710,2710,2710,0
20250318,172400,165520667,2710,2710,2710,2710,0
20250318,172300,165520667,2710,2710,2710,2710,0
20250318,172200,165520667,2710,2710,2710,2710,0
20250318,172100,165520667,2710,2710,2710,2710,0
20250318,172000,165520667,2710,2710,2710,2710,0
20250318,171900,165520667,2710,2710,2710,2710,0
20250318,171800,165520667,2710,2710,2710,2710,0
20250318,171700,165520667,2710,2710,2710,2710,0
20250318,171600,165520667,2710,2710,2710,2710,0
20250318,171500,165520667,2710,2710,2710,2710,0
20250318,171400,165520667,2710,2710,2710,2710,0
20250318,171300,165520667,2710,2710,2710,2710,0
20250318,171200,165520667,2710,2710,2710,2710,0
20250318,171100,165520667,2710,2710,2710,2710,0
20250318,171000,165520667,2710,2710,2710,2710,0
20250318,170900,165520667,2710,2710,2710,2710,0
20250318,170800,165520667,2710,2710,2710,2710,0
20250318,170700,165520667,2710,2710,2710,2710,0
20250318,170600,165520667,2710,2710,2710,2710,0
20250318,170500,165520667,2710,2710,2710,2710,0
20250318,170400,165520667,2710,2710,2710,2710,0
20250318,170300,165520667,2710,2710,2710,2710,0
20250318,170200,165520667,2710,2710,2710,2710,156
20250318,170100,165520667,2710,2710,2710,2710,0
20250318,170000,165520667,2710,2710,2710,2710,0
20250318,165900,165520667,2710,2710,2710,2710,0
20250318,165800,165520667,2710,2710,2710,2710,0
20250318,165700,165520667,2710,2710,2710,2710,0
20250318,165600,165520667,2710,2710,2710,2710,0
20250318,165500,165520667,2710,2710,2710,2710,0
20250318,165400,165520667,2710,2710,2710,2710,0
20250318,165300,165520667,2710,2710,2710,2710,0
20250318,165200,165520667,2710,2710,2710,2710,0
20250318,165100,165520667,2710,2710,2710,2710,0
20250318,165000,165520667,2710,2710,2710,2710,0
20250318,164900,165520667,2710,2710,2710,2710,0
20250318,164800,165520667,2710,2710,2710,2710,0
20250318,164700,165520667,2710,2710,2710,2710,0
20250318,164600,165520667,2710,2710,2710,2710,0
20250318,164500,165520667,2710,2710,2710,2710,0
20250318,164400,165520667,2710,2710,2710,2710,0
20250318,164300,165520667,2710,2710,2710,2710,0
20250318,164200,165520667,2710,2710,2710,2710,0
20250318,164100,165520667,2710,2710,2710,2710,0
20250318,164000,165520667,2710,2710,2710,2710,0
20250318,163900,165520667,2710,2710,2710,2710,0
20250318,163800,165520667,2710,2710,2710,2710,0
20250318,163700,165520667,2710,2710,2710,2710,0
20250318,163600,165520667,2710,2710,2710,2710,0
20250318,163500,165520667,2710,2710,2710,2710,0
20250318,163400,165520667,2710,2710,2710,2710,0
20250318,163300,165520667,2710,2710,2710,2710,0
20250318,163200,165520667,2710,2710,2710,2710,156
20250318,163100,165520667,2710,2710,2710,2710,0
20250318,163000,165520667,2710,2710,2710,2710,0
20250318,162900,165520667,2710,2710,2710,2710,0
20250318,162800,165520667,2710,2710,2710,2710,0
20250318,162700,165520667,2710,2710,2710,2710,0
20250318,162600,165520667,2710,2710,2710,2710,0
20250318,162500,165520667,2710,2710,2710,2710,0
20250318,162400,165520667,2710,2710,2710,2710,0
20250318,162300,165520667,2710,2710,2710,2710,0
20250318,162200,165520667,2710,2710,2710,2710,0
20250318,162100,165520667,2710,2710,2710,2710,0
20250318,162000,165520667,2710,2710,2710,2710,0
20250318,161900,165520667,2710,2710,2710,2710,0
20250318,161800,165520667,2710,2710,2710,2710,0
20250318,161700,165520667,2710,2710,2710,2710,0
20250318,161600,165520667,2710,2710,2710,2710,0
20250318,161500,165520667,2710,2710,2710,2710,0
20250318,161400,165520667,2710,2710,2710,2710,0
20250318,161300,165520667,2710,2710,2710,2710,0
20250318,161200,165520667,2710,2710,2710,2710,0
20250318,161100,165520667,2710,2710,2710,2710,0
20250318,161000,165520667,2710,2710,2710,2710,0
20250318,160900,165520667,2710,2710,2710,2710,0
20250318,160800,165520667,2710,2710,2710,2710,0
20250318,160700,165520667,2710,2710,2710,2710,0
20250318,160600,165520667,2710,2710,2710,2710,0
20250318,160500,165520667,2710,2710,2710,2710,0
20250318,160400,165520667,2710,2710,2710,2710,0
20250318,160300,165520667,2710,2710,2710,2710,0
20250318,160200,165520667,2710,2710,2710,2710,156
20250318,160100,165520667,2710,2710,2710,2710,0
20250318,160000,165520667,2710,2710,2710,2710,0
20250318,155900,165520667,2710,2710,2710,2710,0
20250318,155800,165520667,2710,2710,2710,2710,0
20250318,155700,165520667,2710,2710,2710,2710,0
20250318,155600,165520667,2710,2710,2710,2710,0
20250318,155500,165520667,2710,2710,2710,2710,0
20250318,155400,165520667,2710,2710,2710,2710,0
20250318,155300,165520667,2710,2710,2710,2710,0
20250318,155200,165520667,2710,2710,2710,2710,0
20250318,155100,165520667,2710,2710,2710,2710,0
20250318,155000,165520667,2710,2710,2710,2710,0
20250318,154900,165520667,2710,2710,2710,2710,0
20250318,154800,165520667,2710,2710,2710,2710,0
20250318,154700,165520667,2710,2710,2710,2710,0
20250318,154600,165520667,2710,2710,2710,2710,0
20250318,154500,165520667,2710,2710,2710,2710,0
20250318,154400,165520667,2710,2710,2710,2710,0
20250318,154300,165520667,2710,2710,2710,2710,0
20250318,154200,165520667,2710,2710,2710,2710,0
20250318,154100,165520667,2710,2710,2710,2710,0
20250318,154000,165520667,2710,2710,2710,2710,0
20250318,153900,165520667,2710,2710,2710,2710,0
20250318,153800,165520667,2710,2710,2710,2710,0
20250318,153700,165520667,2710,2710,2710,2710,0
20250318,153600,165520667,2710,2710,2710,2710,0
20250318,153500,165520667,2710,2710,2710,2710,0
20250318,153400,165520667,2710,2710,2710,2710,0
20250318,153300,165520667,2710,2710,2710,2710,0
20250318,153200,165520667,2710,2710,2710,2710,156
20250318,153100,165520667,2710,2710,2710,2710,0
20250318,153000,165520667,2710,2710,2710,2710,156
20250318,152900,165097907,2710,2710,2710,2710,0
20250318,152800,165097907,2710,2710,2710,2710,0
20250318,152700,165097907,2710,2710,2710,2710,0
20250318,152600,165097907,2710,2710,2710,2710,0
20250318,152500,165097907,2710,2710,2710,2710,0
20250318,152400,165097907,2710,2710,2710,2710,0
20250318,152300,165097907,2710,2710,2710,2710,0
20250318,152200,165097907,2710,2710,2710,2710,0
20250318,152100,165097907,2710,2710,2710,2710,0
20250318,152000,165097907,2710,2710,2710,2710,0
20250318,151900,165097907,2710,2710,2710,2710,0
20250318,151800,165097907,2710,2710,2710,2710,0
20250318,151700,165097907,2710,2710,2710,2710,1
20250318,151600,165095197,2695,2695,2695,2695,587
20250318,151500,163513232,2700,2700,2700,2700,0
20250318,151400,163513232,2700,2700,2700,2700,0
20250318,151300,163513232,2700,2700,2700,2700,0
20250318,151200,163513232,2700,2700,2700,2700,0
20250318,151100,163513232,2700,2700,2700,2700,0
20250318,151000,163513232,2700,2695,2700,2695,41
20250318,150900,163402732,2700,2700,2700,2700,1
20250318,150800,163400032,2690,2690,2690,2690,0
20250318,150700,163400032,2690,2690,2690,2690,0
20250318,150600,163400032,2690,2690,2690,2690,0
20250318,150500,163400032,2690,2690,2690,2690,370
20250318,150400,162404732,2690,2695,2695,2690,1000
20250318,150300,159713932,2695,2695,2695,2695,0
20250318,150200,159713932,2695,2695,2695,2695,0
20250318,150100,159713932,2695,2710,2710,2695,6000
20250318,150000,143522637,2710,2710,2710,2710,19
20250318,145900,143471147,2710,2710,2710,2710,0
20250318,145800,143471147,2710,2710,2710,2710,0
20250318,145700,143471147,2710,2710,2710,2710,484
20250318,145600,142159507,2710,2710,2710,2710,0
20250318,145500,142159507,2710,2710,2710,2710,0
20250318,145400,142159507,2710,2710,2710,2710,0
20250318,145300,142159507,2710,2710,2710,2710,611
20250318,145200,140503697,2710,2710,2710,2710,6
20250318,145100,140487437,2710,2710,2710,2710,0
20250318,145000,140487437,2710,2710,2710,2710,0
20250318,144900,140487437,2710,2712,2712,2710,51
20250318,144800,140349205,2715,2715,2715,2715,0
20250318,144700,140349205,2715,2715,2715,2715,0
20250318,144600,140349205,2715,2715,2715,2715,0
20250318,144500,140349205,2715,2715,2715,2715,10
20250318,144400,140322055,2710,2710,2710,2710,0
20250318,144300,140322055,2710,2710,2710,2710,0
20250318,144200,140322055,2710,2710,2710,2710,0
20250318,144100,140322055,2710,2710,2710,2710,0
20250318,144000,140322055,2710,2710,2710,2710,0
20250318,143900,140322055,2710,2710,2710,2710,311
20250318,143800,139479245,2705,2705,2705,2705,0
20250318,143700,139479245,2705,2705,2705,2705,0
20250318,143600,139479245,2705,2705,2705,2705,314
20250318,143500,138629875,2705,2705,2705,2705,0
20250318,143400,138629875,2705,2705,2705,2705,0
20250318,143300,138629875,2705,2705,2705,2705,0
20250318,143200,138629875,2705,2705,2705,2705,0
20250318,143100,138629875,2705,2705,2705,2705,0
20250318,143000,138629875,2705,2705,2705,2705,0
20250318,142900,138629875,2705,2705,2705,2705,499
20250318,142800,137280080,2710,2710,2710,2710,100
20250318,142700,137009080,2710,2710,2710,2710,0
20250318,142600,137009080,2710,2710,2710,2710,0
20250318,142500,137009080,2710,2710,2710,2710,1
20250318,142400,137006370,2705,2705,2705,2705,0
20250318,142300,137006370,2705,2705,2705,2705,0
20250318,142200,137006370,2705,2705,2705,2705,178
20250318,142100,136524880,2705,2705,2705,2705,0
20250318,142000,136524880,2705,2705,2705,2705,44
20250318,141900,136405860,2705,2705,2705,2705,694
20250318,141800,134528590,2710,2710,2710,2710,908
20250318,141700,132067910,2710,2715,2715,2710,455
20250318,141600,130834855,2720,2720,2720,2720,1
20250318,141500,130832135,2710,2710,2710,2710,0
20250318,141400,130832135,2710,2710,2710,2710,0
20250318,141300,130832135,2710,2710,2710,2710,0
20250318,141200,130832135,2710,2710,2710,2710,0
20250318,141100,130832135,2710,2710,2710,2710,0
20250318,141000,130832135,2710,2710,2710,2710,0
20250318,140900,130832135,2710,2710,2710,2710,150
20250318,140800,130425635,2705,2710,2710,2705,9
20250318,140700,130401275,2710,2710,2710,2710,11
20250318,140600,130371465,2710,2710,2710,2710,0
20250318,140500,130371465,2710,2710,2710,2710,136
20250318,140400,130002905,2720,2720,2720,2720,1
20250318,140300,130000185,2710,2710,2710,2710,0
20250318,140200,130000185,2710,2710,2710,2710,0
20250318,140100,130000185,2710,2710,2710,2710,1079
20250318,140000,127076095,2715,2715,2715,2715,0
20250318,135900,127076095,2715,2715,2715,2715,0
20250318,135800,127076095,2715,2715,2715,2715,88
20250318,135700,126837175,2720,2720,2720,2720,0
20250318,135600,126837175,2720,2720,2720,2720,0
20250318,135500,126837175,2720,2720,2720,2720,1
20250318,135400,126834455,2720,2720,2720,2720,0
20250318,135300,126834455,2720,2720,2720,2720,0
20250318,135200,126834455,2720,2720,2720,2720,0
20250318,135100,126834455,2720,2720,2720,2720,0
20250318,135000,126834455,2720,2720,2720,2720,0
20250318,134900,126834455,2720,2720,2720,2720,0
20250318,134800,126834455,2720,2720,2720,2720,0
20250318,134700,126834455,2720,2720,2720,2720,0
20250318,134600,126834455,2720,2720,2720,2720,0
20250318,134500,126834455,2720,2720,2720,2720,0
20250318,134400,126834455,2720,2720,2720,2720,0
20250318,134300,126834455,2720,2720,2720,2720,0
20250318,134200,126834455,2720,2720,2720,2720,0
20250318,134100,126834455,2720,2720,2720,2720,0
20250318,134000,126834455,2720,2720,2720,2720,0
20250318,133900,126834455,2720,2720,2720,2720,1
20250318,133800,126831735,2715,2715,2715,2715,0
20250318,133700,126831735,2715,2715,2715,2715,0
20250318,133600,126831735,2715,2715,2715,2715,0
20250318,133500,126831735,2715,2715,2715,2715,0
20250318,133400,126831735,2715,2715,2715,2715,12
20250318,133300,126799155,2710,2710,2710,2710,5
20250318,133200,126785605,2700,2700,2700,2700,0
20250318,133100,126785605,2700,2700,2700,2700,0
20250318,133000,126785605,2700,2700,2700,2700,0
20250318,132900,126785605,2700,2700,2700,2700,0
20250318,132800,126785605,2700,2700,2700,2700,0
20250318,132700,126785605,2700,2700,2700,2700,500
20250318,132600,125435605,2700,2705,2705,2700,370
20250318,132500,124435605,2700,2700,2700,2700,0
20250318,132400,124435605,2700,2700,2700,2700,0
20250318,132300,124435605,2700,2700,2700,2700,0
20250318,132200,124435605,2700,2700,2700,2700,1
20250318,132100,124432905,2700,2715,2715,2700,9201
20250318,132000,99567070,2720,2720,2720,2720,79
20250318,131900,99352190,2720,2725,2725,2720,299
20250318,131800,98537460,2725,2725,2725,2725,0
20250318,131700,98537460,2725,2725,2725,2725,0
20250318,131600,98537460,2725,2725,2725,2720,310
20250318,131500,97694160,2730,2730,2730,2730,0
20250318,131400,97694160,2730,2730,2730,2730,0
20250318,131300,97694160,2730,2730,2730,2730,0
20250318,131200,97694160,2730,2730,2730,2730,0
20250318,131100,97694160,2730,2730,2730,2730,0
20250318,131000,97694160,2730,2730,2730,2730,0
20250318,130900,97694160,2730,2730,2730,2730,0
20250318,130800,97694160,2730,2730,2730,2730,5
20250318,130700,97680510,2725,2725,2725,2725,99
20250318,130600,97410735,2725,2725,2725,2725,0
20250318,130500,97410735,2725,2725,2725,2725,1
20250318,130400,97408010,2725,2725,2725,2725,0
20250318,130300,97408010,2725,2725,2725,2725,0
20250318,130200,97408010,2725,2725,2725,2725,0
20250318,130100,97408010,2725,2725,2725,2725,0
20250318,130000,97408010,2725,2725,2725,2725,0
20250318,125900,97408010,2725,2725,2725,2725,0
20250318,125800,97408010,2725,2725,2725,2725,0
20250318,125700,97408010,2725,2725,2725,2725,0
20250318,125600,97408010,2725,2725,2725,2725,0
20250318,125500,97408010,2725,2725,2725,2725,9
20250318,125400,97383485,2730,2730,2730,2730,10
20250318,125300,97356185,2730,2730,2730,2730,0
20250318,125200,97356185,2730,2730,2730,2730,0
20250318,125100,97356185,2730,2730,2730,2730,0
20250318,125000,97356185,2730,2730,2730,2730,0
20250318,124900,97356185,2730,2730,2730,2730,0
20250318,124800,97356185,2730,2730,2730,2730,0
20250318,124700,97356185,2730,2730,2730,2730,0
20250318,124600,97356185,2730,2730,2730,2730,0
20250318,124500,97356185,2730,2730,2730,2730,0
20250318,124400,97356185,2730,2730,2730,2730,0
20250318,124300,97356185,2730,2730,2730,2730,0
20250318,124200,97356185,2730,2730,2730,2730,146
20250318,124100,96957605,2730,2730,2730,2730,1000
20250318,124000,94227605,2730,2730,2730,2730,0
20250318,123900,94227605,2730,2730,2730,2730,0
20250318,123800,94227605,2730,2730,2730,2730,0
20250318,123700,94227605,2730,2730,2730,2730,0
20250318,123600,94227605,2730,2730,2730,2730,359
20250318,123500,93247535,2730,2730,2730,2730,5
20250318,123400,93233885,2730,2730,2730,2730,0
20250318,123300,93233885,2730,2730,2730,2730,0
20250318,123200,93233885,2730,2730,2730,2730,0
20250318,123100,93233885,2730,2730,2730,2730,0
20250318,123000,93233885,2730,2730,2730,2730,0
20250318,122900,93233885,2730,2730,2730,2730,500
20250318,122800,91868885,2730,2730,2730,2730,0
20250318,122700,91868885,2730,2730,2730,2730,1
20250318,122600,91866155,2730,2730,2730,2730,0
20250318,122500,91866155,2730,2730,2730,2730,1911
20250318,122400,86649125,2730,2730,2730,2730,0
20250318,122300,86649125,2730,2730,2730,2730,0
20250318,122200,86649125,2730,2730,2730,2730,0
20250318,122100,86649125,2730,2745,2750,2730,2498
20250318,122000,79807305,2755,2755,2755,2755,30
20250318,121900,79724655,2755,2755,2755,2755,0
20250318,121800,79724655,2755,2755,2755,2755,0
20250318,121700,79724655,2755,2755,2755,2755,0
20250318,121600,79724655,2755,2755,2755,2755,0
20250318,121500,79724655,2755,2755,2755,2755,0
20250318,121400,79724655,2755,2755,2755,2755,0
20250318,121300,79724655,2755,2755,2755,2755,0
20250318,121200,79724655,2755,2755,2755,2755,0
20250318,121100,79724655,2755,2755,2755,2755,0
20250318,121000,79724655,2755,2755,2755,2755,0
20250318,120900,79724655,2755,2755,2755,2755,0
20250318,120800,79724655,2755,2755,2755,2755,0
20250318,120700,79724655,2755,2755,2755,2755,0
20250318,120600,79724655,2755,2755,2755,2755,0
20250318,120500,79724655,2755,2755,2755,2755,0
20250318,120400,79724655,2755,2755,2755,2755,0
20250318,120300,79724655,2755,2755,2755,2755,0
20250318,120200,79724655,2755,2755,2755,2755,0
20250318,120100,79724655,2755,2755,2755,2755,0
20250318,120000,79724655,2755,2755,2755,2755,0
20250318,115900,79724655,2755,2755,2755,2755,0
20250318,115800,79724655,2755,2755,2755,2755,0
20250318,115700,79724655,2755,2755,2755,2755,0
20250318,115600,79724655,2755,2755,2755,2755,0
20250318,115500,79724655,2755,2755,2755,2755,0
20250318,115400,79724655,2755,2755,2755,2755,0
20250318,115300,79724655,2755,2755,2755,2755,0
20250318,115200,79724655,2755,2755,2755,2755,0
20250318,115100,79724655,2755,2755,2755,2755,0
20250318,115000,79724655,2755,2755,2755,2755,0
20250318,114900,79724655,2755,2755,2755,2755,0
20250318,114800,79724655,2755,2755,2755,2755,100
20250318,114700,79449155,2750,2750,2750,2750,0
20250318,114600,79449155,2750,2750,2750,2750,0
20250318,114500,79449155,2750,2750,2750,2750,0
20250318,114400,79449155,2750,2750,2750,2750,0
20250318,114300,79449155,2750,2750,2750,2750,0
20250318,114200,79449155,2750,2750,2750,2750,0
20250318,114100,79449155,2750,2750,2750,2750,0
20250318,114000,79449155,2750,2750,2750,2750,0
20250318,113900,79449155,2750,2750,2750,2750,0
20250318,113800,79449155,2750,2750,2750,2750,2648
20250318,113700,72167155,2750,2750,2750,2750,0
20250318,113600,72167155,2750,2750,2750,2750,0
20250318,113500,72167155,2750,2750,2750,2750,0
20250318,113400,72167155,2750,2750,2750,2750,0
20250318,113300,72167155,2750,2750,2750,2750,0
20250318,113200,72167155,2750,2750,2750,2750,0
20250318,113100,72167155,2750,2750,2750,2750,0
20250318,113000,72167155,2750,2750,2750,2750,0
20250318,112900,72167155,2750,2750,2750,2750,0
20250318,112800,72167155,2750,2755,2755,2750,2574
20250318,112700,65086780,2760,2760,2760,2760,0
20250318,112600,65086780,2760,2760,2760,2760,0
20250318,112500,65086780,2760,2760,2760,2760,0
20250318,112400,65086780,2760,2760,2760,2760,0
20250318,112300,65086780,2760,2760,2760,2760,0
20250318,112200,65086780,2760,2760,2760,2760,0
20250318,112100,65086780,2760,2760,2760,2760,0
20250318,112000,65086780,2760,2760,2760,2760,0
20250318,111900,65086780,2760,2760,2760,2760,2791
20250318,111800,57383620,2750,2750,2750,2750,0
20250318,111700,57383620,2750,2750,2750,2750,0
20250318,111600,57383620,2750,2750,2750,2750,720
20250318,111500,55403620,2745,2745,2745,2745,0
20250318,111400,55403620,2745,2745,2745,2745,0
20250318,111300,55403620,2745,2745,2745,2745,0
20250318,111200,55403620,2745,2745,2745,2745,0
20250318,111100,55403620,2745,2745,2745,2745,0
20250318,111000,55403620,2745,2745,2745,2745,1741
20250318,110900,50624575,2745,2745,2745,2745,44
20250318,110800,50503795,2745,2745,2745,2745,0
20250318,110700,50503795,2745,2745,2745,2745,6
20250318,110600,50487325,2750,2750,2750,2750,0
20250318,110500,50487325,2750,2750,2750,2750,20
20250318,110400,50432325,2750,2750,2750,2750,130
20250318,110300,50074825,2755,2755,2755,2755,0
20250318,110200,50074825,2755,2755,2755,2755,0
20250318,110100,50074825,2755,2755,2755,2755,0
20250318,110000,50074825,2755,2755,2755,2755,0
20250318,105900,50074825,2755,2755,2755,2755,0
20250318,105800,50074825,2755,2755,2755,2755,0
20250318,105700,50074825,2755,2755,2755,2755,0
20250318,105600,50074825,2755,2755,2755,2755,0
20250318,105500,50074825,2755,2755,2755,2755,7
20250318,105400,50055540,2755,2755,2755,2755,0
20250318,105300,50055540,2755,2755,2755,2755,0
20250318,105200,50055540,2755,2755,2755,2755,0
20250318,105100,50055540,2755,2755,2755,2755,493
20250318,105000,48697325,2755,2755,2755,2755,9
20250318,104900,48672530,2755,2755,2755,2755,0
20250318,104800,48672530,2755,2755,2755,2755,0
20250318,104700,48672530,2755,2755,2755,2755,10
20250318,104600,48644980,2755,2755,2755,2750,3490
20250318,104500,39046240,2760,2760,2760,2760,0
20250318,104400,39046240,2760,2760,2760,2760,31
20250318,104300,38960680,2765,2765,2765,2765,0
20250318,104200,38960680,2765,2765,2765,2765,0
20250318,104100,38960680,2765,2765,2765,2765,6
20250318,104000,38944090,2765,2765,2765,2765,0
20250318,103900,38944090,2765,2765,2765,2765,574
20250318,103800,37356980,2765,2765,2765,2765,0
20250318,103700,37356980,2765,2765,2765,2765,0
20250318,103600,37356980,2765,2765,2765,2765,0
20250318,103500,37356980,2765,2765,2765,2765,0
20250318,103400,37356980,2765,2765,2765,2765,0
20250318,103300,37356980,2765,2765,2765,2765,0
20250318,103200,37356980,2765,2765,2765,2765,0
20250318,103100,37356980,2765,2765,2765,2765,0
20250318,103000,37356980,2765,2765,2765,2765,0
20250318,102900,37356980,2765,2765,2765,2765,0
20250318,102800,37356980,2765,2765,2765,2765,0
20250318,102700,37356980,2765,2765,2765,2765,0
20250318,102600,37356980,2765,2765,2765,2765,0
20250318,102500,37356980,2765,2765,2765,2765,0
20250318,102400,37356980,2765,2765,2765,2765,0
20250318,102300,37356980,2765,2765,2765,2765,0
20250318,102200,37356980,2765,2765,2765,2765,0
20250318,102100,37356980,2765,2765,2765,2765,0
20250318,102000,37356980,2765,2765,2765,2765,0
20250318,101900,37356980,2765,2765,2765,2765,0
20250318,101800,37356980,2765,2765,2765,2765,0
20250318,101700,37356980,2765,2765,2765,2765,0
20250318,101600,37356980,2765,2765,2765,2765,0
20250318,101500,37356980,2765,2765,2765,2765,0
20250318,101400,37356980,2765,2765,2765,2765,1
20250318,101300,37354215,2755,2755,2755,2755,288
20250318,101200,36560775,2770,2770,2770,2770,0
20250318,101100,36560775,2770,2770,2770,2770,0
20250318,101000,36560775,2770,2770,2770,2770,0
20250318,100900,36560775,2770,2770,2770,2770,0
20250318,100800,36560775,2770,2770,2770,2770,0
20250318,100700,36560775,2770,2770,2770,2770,0
20250318,100600,36560775,2770,2770,2770,2770,0
20250318,100500,36560775,2770,2770,2770,2770,1
20250318,100400,36558005,2755,2755,2755,2755,72
20250318,100300,36359645,2760,2760,2760,2760,94
20250318,100200,36100205,2770,2770,2770,2770,0
20250318,100100,36100205,2770,2770,2770,2770,0
20250318,100000,36100205,2770,2770,2770,2770,0
20250318,095900,36100205,2770,2770,2770,2770,0
20250318,095800,36100205,2770,2770,2770,2770,0
20250318,095700,36100205,2770,2770,2770,2770,0
20250318,095600,36100205,2770,2770,2770,2770,0
20250318,095500,36100205,2770,2770,2770,2770,50
20250318,095400,35961705,2770,2770,2770,2770,0
20250318,095300,35961705,2770,2770,2770,2770,0
20250318,095200,35961705,2770,2770,2770,2770,200
20250318,095100,35407705,2760,2760,2760,2760,0
20250318,095000,35407705,2760,2760,2760,2760,0
20250318,094900,35407705,2760,2760,2760,2760,0
20250318,094800,35407705,2760,2760,2760,2760,443
20250318,094700,34185025,2760,2760,2760,2760,17
20250318,094600,34138105,2760,2760,2760,2760,104
20250318,094500,33851065,2775,2775,2775,2775,0
20250318,094400,33851065,2775,2775,2775,2775,177
20250318,094300,33359890,2775,2775,2775,2775,0
20250318,094200,33359890,2775,2775,2775,2775,1
20250318,094100,33357115,2775,2775,2775,2775,0
20250318,094000,33357115,2775,2775,2775,2775,300
20250318,093900,32524615,2770,2765,2770,2765,71
20250318,093800,32328010,2765,2765,2765,2765,87
20250318,093700,32087455,2755,2755,2755,2755,1000
20250318,093600,29332455,2770,2770,2770,2770,0
20250318,093500,29332455,2770,2770,2770,2770,0
20250318,093400,29332455,2770,2770,2770,2770,0
20250318,093300,29332455,2770,2765,2770,2765,2
20250318,093200,29326920,2750,2750,2750,2750,0
20250318,093100,29326920,2750,2750,2750,2750,0
20250318,093000,29326920,2750,2760,2770,2750,370
20250318,092900,28306890,2760,2760,2760,2760,0
20250318,092800,28306890,2760,2760,2760,2760,1658
20250318,092700,23730810,2760,2760,2760,2760,0
20250318,092600,23730810,2760,2760,2760,2760,0
20250318,092500,23730810,2760,2760,2760,2760,5
20250318,092400,23717010,2780,2780,2780,2780,0
20250318,092300,23717010,2780,2780,2780,2780,0
20250318,092200,23717010,2780,2780,2780,2780,0
20250318,092100,23717010,2780,2780,2780,2780,0
20250318,092000,23717010,2780,2780,2780,2780,0
20250318,091900,23717010,2780,2780,2780,2780,0
20250318,091800,23717010,2780,2780,2780,2780,362
20250318,091700,22710650,2780,2780,2780,2780,0
20250318,091600,22710650,2780,2780,2780,2780,628
20250318,091500,20964810,2780,2780,2780,2780,6
20250318,091400,20948130,2795,2795,2795,2795,700
20250318,091300,18991630,2800,2780,2800,2780,4722
20250318,091200,5791690,2785,2785,2785,2785,500
20250318,091100,4399190,2760,2760,2760,2760,0
20250318,091000,4399190,2760,2765,2765,2760,136
20250318,090900,4023650,2800,2765,2800,2765,1408
20250318,090800,111975,2740,2740,2740,2740,0
20250318,090700,111975,2740,2740,2740,2740,0
20250318,090600,111975,2740,2740,2740,2740,0
20250318,090500,111975,2740,2740,2740,2740,0
20250318,090400,111975,2740,2740,2740,2740,0
20250318,090300,111975,2740,2765,2765,2740,2
20250318,090200,106470,2730,2730,2730,2730,0
20250318,090100,106470,2730,2730,2730,2730,0
20250318,090000,106470,2730,2730,2730,2730,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193200 165520667 2710 2710 2710 2710 156
3 20250318 193100 165520667 2710 2710 2710 2710 0
4 20250318 193000 165520667 2710 2710 2710 2710 0
5 20250318 192900 165520667 2710 2710 2710 2710 0
6 20250318 192800 165520667 2710 2710 2710 2710 0
7 20250318 192700 165520667 2710 2710 2710 2710 0
8 20250318 192600 165520667 2710 2710 2710 2710 0
9 20250318 192500 165520667 2710 2710 2710 2710 0
10 20250318 192400 165520667 2710 2710 2710 2710 0
11 20250318 192300 165520667 2710 2710 2710 2710 0
12 20250318 192200 165520667 2710 2710 2710 2710 0
13 20250318 192100 165520667 2710 2710 2710 2710 0
14 20250318 192000 165520667 2710 2710 2710 2710 0
15 20250318 191900 165520667 2710 2710 2710 2710 0
16 20250318 191800 165520667 2710 2710 2710 2710 0
17 20250318 191700 165520667 2710 2710 2710 2710 0
18 20250318 191600 165520667 2710 2710 2710 2710 0
19 20250318 191500 165520667 2710 2710 2710 2710 0
20 20250318 191400 165520667 2710 2710 2710 2710 0
21 20250318 191300 165520667 2710 2710 2710 2710 0
22 20250318 191200 165520667 2710 2710 2710 2710 0
23 20250318 191100 165520667 2710 2710 2710 2710 0
24 20250318 191000 165520667 2710 2710 2710 2710 0
25 20250318 190900 165520667 2710 2710 2710 2710 0
26 20250318 190800 165520667 2710 2710 2710 2710 0
27 20250318 190700 165520667 2710 2710 2710 2710 0
28 20250318 190600 165520667 2710 2710 2710 2710 0
29 20250318 190500 165520667 2710 2710 2710 2710 0
30 20250318 190400 165520667 2710 2710 2710 2710 0
31 20250318 190300 165520667 2710 2710 2710 2710 0
32 20250318 190200 165520667 2710 2710 2710 2710 156
33 20250318 190100 165520667 2710 2710 2710 2710 0
34 20250318 190000 165520667 2710 2710 2710 2710 0
35 20250318 185900 165520667 2710 2710 2710 2710 0
36 20250318 185800 165520667 2710 2710 2710 2710 0
37 20250318 185700 165520667 2710 2710 2710 2710 0
38 20250318 185600 165520667 2710 2710 2710 2710 0
39 20250318 185500 165520667 2710 2710 2710 2710 0
40 20250318 185400 165520667 2710 2710 2710 2710 0
41 20250318 185300 165520667 2710 2710 2710 2710 0
42 20250318 185200 165520667 2710 2710 2710 2710 0
43 20250318 185100 165520667 2710 2710 2710 2710 0
44 20250318 185000 165520667 2710 2710 2710 2710 0
45 20250318 184900 165520667 2710 2710 2710 2710 0
46 20250318 184800 165520667 2710 2710 2710 2710 0
47 20250318 184700 165520667 2710 2710 2710 2710 0
48 20250318 184600 165520667 2710 2710 2710 2710 0
49 20250318 184500 165520667 2710 2710 2710 2710 0
50 20250318 184400 165520667 2710 2710 2710 2710 0
51 20250318 184300 165520667 2710 2710 2710 2710 0
52 20250318 184200 165520667 2710 2710 2710 2710 0
53 20250318 184100 165520667 2710 2710 2710 2710 0
54 20250318 184000 165520667 2710 2710 2710 2710 0
55 20250318 183900 165520667 2710 2710 2710 2710 0
56 20250318 183800 165520667 2710 2710 2710 2710 0
57 20250318 183700 165520667 2710 2710 2710 2710 0
58 20250318 183600 165520667 2710 2710 2710 2710 0
59 20250318 183500 165520667 2710 2710 2710 2710 0
60 20250318 183400 165520667 2710 2710 2710 2710 0
61 20250318 183300 165520667 2710 2710 2710 2710 0
62 20250318 183200 165520667 2710 2710 2710 2710 156
63 20250318 183100 165520667 2710 2710 2710 2710 0
64 20250318 183000 165520667 2710 2710 2710 2710 0
65 20250318 182900 165520667 2710 2710 2710 2710 0
66 20250318 182800 165520667 2710 2710 2710 2710 0
67 20250318 182700 165520667 2710 2710 2710 2710 0
68 20250318 182600 165520667 2710 2710 2710 2710 0
69 20250318 182500 165520667 2710 2710 2710 2710 0
70 20250318 182400 165520667 2710 2710 2710 2710 0
71 20250318 182300 165520667 2710 2710 2710 2710 0
72 20250318 182200 165520667 2710 2710 2710 2710 0
73 20250318 182100 165520667 2710 2710 2710 2710 0
74 20250318 182000 165520667 2710 2710 2710 2710 0
75 20250318 181900 165520667 2710 2710 2710 2710 0
76 20250318 181800 165520667 2710 2710 2710 2710 0
77 20250318 181700 165520667 2710 2710 2710 2710 0
78 20250318 181600 165520667 2710 2710 2710 2710 0
79 20250318 181500 165520667 2710 2710 2710 2710 0
80 20250318 181400 165520667 2710 2710 2710 2710 0
81 20250318 181300 165520667 2710 2710 2710 2710 0
82 20250318 181200 165520667 2710 2710 2710 2710 0
83 20250318 181100 165520667 2710 2710 2710 2710 0
84 20250318 181000 165520667 2710 2710 2710 2710 0
85 20250318 180900 165520667 2710 2710 2710 2710 0
86 20250318 180800 165520667 2710 2710 2710 2710 0
87 20250318 180700 165520667 2710 2710 2710 2710 0
88 20250318 180600 165520667 2710 2710 2710 2710 0
89 20250318 180500 165520667 2710 2710 2710 2710 0
90 20250318 180400 165520667 2710 2710 2710 2710 0
91 20250318 180300 165520667 2710 2710 2710 2710 0
92 20250318 180200 165520667 2710 2710 2710 2710 156
93 20250318 180100 165520667 2710 2710 2710 2710 0
94 20250318 180000 165520667 2710 2710 2710 2710 0
95 20250318 175900 165520667 2710 2710 2710 2710 0
96 20250318 175800 165520667 2710 2710 2710 2710 0
97 20250318 175700 165520667 2710 2710 2710 2710 0
98 20250318 175600 165520667 2710 2710 2710 2710 0
99 20250318 175500 165520667 2710 2710 2710 2710 0
100 20250318 175400 165520667 2710 2710 2710 2710 0
101 20250318 175300 165520667 2710 2710 2710 2710 0
102 20250318 175200 165520667 2710 2710 2710 2710 0
103 20250318 175100 165520667 2710 2710 2710 2710 0
104 20250318 175000 165520667 2710 2710 2710 2710 0
105 20250318 174900 165520667 2710 2710 2710 2710 0
106 20250318 174800 165520667 2710 2710 2710 2710 0
107 20250318 174700 165520667 2710 2710 2710 2710 0
108 20250318 174600 165520667 2710 2710 2710 2710 0
109 20250318 174500 165520667 2710 2710 2710 2710 0
110 20250318 174400 165520667 2710 2710 2710 2710 0
111 20250318 174300 165520667 2710 2710 2710 2710 0
112 20250318 174200 165520667 2710 2710 2710 2710 0
113 20250318 174100 165520667 2710 2710 2710 2710 0
114 20250318 174000 165520667 2710 2710 2710 2710 0
115 20250318 173900 165520667 2710 2710 2710 2710 0
116 20250318 173800 165520667 2710 2710 2710 2710 0
117 20250318 173700 165520667 2710 2710 2710 2710 0
118 20250318 173600 165520667 2710 2710 2710 2710 0
119 20250318 173500 165520667 2710 2710 2710 2710 0
120 20250318 173400 165520667 2710 2710 2710 2710 0
121 20250318 173300 165520667 2710 2710 2710 2710 0
122 20250318 173200 165520667 2710 2710 2710 2710 156
123 20250318 173100 165520667 2710 2710 2710 2710 0
124 20250318 173000 165520667 2710 2710 2710 2710 0
125 20250318 172900 165520667 2710 2710 2710 2710 0
126 20250318 172800 165520667 2710 2710 2710 2710 0
127 20250318 172700 165520667 2710 2710 2710 2710 0
128 20250318 172600 165520667 2710 2710 2710 2710 0
129 20250318 172500 165520667 2710 2710 2710 2710 0
130 20250318 172400 165520667 2710 2710 2710 2710 0
131 20250318 172300 165520667 2710 2710 2710 2710 0
132 20250318 172200 165520667 2710 2710 2710 2710 0
133 20250318 172100 165520667 2710 2710 2710 2710 0
134 20250318 172000 165520667 2710 2710 2710 2710 0
135 20250318 171900 165520667 2710 2710 2710 2710 0
136 20250318 171800 165520667 2710 2710 2710 2710 0
137 20250318 171700 165520667 2710 2710 2710 2710 0
138 20250318 171600 165520667 2710 2710 2710 2710 0
139 20250318 171500 165520667 2710 2710 2710 2710 0
140 20250318 171400 165520667 2710 2710 2710 2710 0
141 20250318 171300 165520667 2710 2710 2710 2710 0
142 20250318 171200 165520667 2710 2710 2710 2710 0
143 20250318 171100 165520667 2710 2710 2710 2710 0
144 20250318 171000 165520667 2710 2710 2710 2710 0
145 20250318 170900 165520667 2710 2710 2710 2710 0
146 20250318 170800 165520667 2710 2710 2710 2710 0
147 20250318 170700 165520667 2710 2710 2710 2710 0
148 20250318 170600 165520667 2710 2710 2710 2710 0
149 20250318 170500 165520667 2710 2710 2710 2710 0
150 20250318 170400 165520667 2710 2710 2710 2710 0
151 20250318 170300 165520667 2710 2710 2710 2710 0
152 20250318 170200 165520667 2710 2710 2710 2710 156
153 20250318 170100 165520667 2710 2710 2710 2710 0
154 20250318 170000 165520667 2710 2710 2710 2710 0
155 20250318 165900 165520667 2710 2710 2710 2710 0
156 20250318 165800 165520667 2710 2710 2710 2710 0
157 20250318 165700 165520667 2710 2710 2710 2710 0
158 20250318 165600 165520667 2710 2710 2710 2710 0
159 20250318 165500 165520667 2710 2710 2710 2710 0
160 20250318 165400 165520667 2710 2710 2710 2710 0
161 20250318 165300 165520667 2710 2710 2710 2710 0
162 20250318 165200 165520667 2710 2710 2710 2710 0
163 20250318 165100 165520667 2710 2710 2710 2710 0
164 20250318 165000 165520667 2710 2710 2710 2710 0
165 20250318 164900 165520667 2710 2710 2710 2710 0
166 20250318 164800 165520667 2710 2710 2710 2710 0
167 20250318 164700 165520667 2710 2710 2710 2710 0
168 20250318 164600 165520667 2710 2710 2710 2710 0
169 20250318 164500 165520667 2710 2710 2710 2710 0
170 20250318 164400 165520667 2710 2710 2710 2710 0
171 20250318 164300 165520667 2710 2710 2710 2710 0
172 20250318 164200 165520667 2710 2710 2710 2710 0
173 20250318 164100 165520667 2710 2710 2710 2710 0
174 20250318 164000 165520667 2710 2710 2710 2710 0
175 20250318 163900 165520667 2710 2710 2710 2710 0
176 20250318 163800 165520667 2710 2710 2710 2710 0
177 20250318 163700 165520667 2710 2710 2710 2710 0
178 20250318 163600 165520667 2710 2710 2710 2710 0
179 20250318 163500 165520667 2710 2710 2710 2710 0
180 20250318 163400 165520667 2710 2710 2710 2710 0
181 20250318 163300 165520667 2710 2710 2710 2710 0
182 20250318 163200 165520667 2710 2710 2710 2710 156
183 20250318 163100 165520667 2710 2710 2710 2710 0
184 20250318 163000 165520667 2710 2710 2710 2710 0
185 20250318 162900 165520667 2710 2710 2710 2710 0
186 20250318 162800 165520667 2710 2710 2710 2710 0
187 20250318 162700 165520667 2710 2710 2710 2710 0
188 20250318 162600 165520667 2710 2710 2710 2710 0
189 20250318 162500 165520667 2710 2710 2710 2710 0
190 20250318 162400 165520667 2710 2710 2710 2710 0
191 20250318 162300 165520667 2710 2710 2710 2710 0
192 20250318 162200 165520667 2710 2710 2710 2710 0
193 20250318 162100 165520667 2710 2710 2710 2710 0
194 20250318 162000 165520667 2710 2710 2710 2710 0
195 20250318 161900 165520667 2710 2710 2710 2710 0
196 20250318 161800 165520667 2710 2710 2710 2710 0
197 20250318 161700 165520667 2710 2710 2710 2710 0
198 20250318 161600 165520667 2710 2710 2710 2710 0
199 20250318 161500 165520667 2710 2710 2710 2710 0
200 20250318 161400 165520667 2710 2710 2710 2710 0
201 20250318 161300 165520667 2710 2710 2710 2710 0
202 20250318 161200 165520667 2710 2710 2710 2710 0
203 20250318 161100 165520667 2710 2710 2710 2710 0
204 20250318 161000 165520667 2710 2710 2710 2710 0
205 20250318 160900 165520667 2710 2710 2710 2710 0
206 20250318 160800 165520667 2710 2710 2710 2710 0
207 20250318 160700 165520667 2710 2710 2710 2710 0
208 20250318 160600 165520667 2710 2710 2710 2710 0
209 20250318 160500 165520667 2710 2710 2710 2710 0
210 20250318 160400 165520667 2710 2710 2710 2710 0
211 20250318 160300 165520667 2710 2710 2710 2710 0
212 20250318 160200 165520667 2710 2710 2710 2710 156
213 20250318 160100 165520667 2710 2710 2710 2710 0
214 20250318 160000 165520667 2710 2710 2710 2710 0
215 20250318 155900 165520667 2710 2710 2710 2710 0
216 20250318 155800 165520667 2710 2710 2710 2710 0
217 20250318 155700 165520667 2710 2710 2710 2710 0
218 20250318 155600 165520667 2710 2710 2710 2710 0
219 20250318 155500 165520667 2710 2710 2710 2710 0
220 20250318 155400 165520667 2710 2710 2710 2710 0
221 20250318 155300 165520667 2710 2710 2710 2710 0
222 20250318 155200 165520667 2710 2710 2710 2710 0
223 20250318 155100 165520667 2710 2710 2710 2710 0
224 20250318 155000 165520667 2710 2710 2710 2710 0
225 20250318 154900 165520667 2710 2710 2710 2710 0
226 20250318 154800 165520667 2710 2710 2710 2710 0
227 20250318 154700 165520667 2710 2710 2710 2710 0
228 20250318 154600 165520667 2710 2710 2710 2710 0
229 20250318 154500 165520667 2710 2710 2710 2710 0
230 20250318 154400 165520667 2710 2710 2710 2710 0
231 20250318 154300 165520667 2710 2710 2710 2710 0
232 20250318 154200 165520667 2710 2710 2710 2710 0
233 20250318 154100 165520667 2710 2710 2710 2710 0
234 20250318 154000 165520667 2710 2710 2710 2710 0
235 20250318 153900 165520667 2710 2710 2710 2710 0
236 20250318 153800 165520667 2710 2710 2710 2710 0
237 20250318 153700 165520667 2710 2710 2710 2710 0
238 20250318 153600 165520667 2710 2710 2710 2710 0
239 20250318 153500 165520667 2710 2710 2710 2710 0
240 20250318 153400 165520667 2710 2710 2710 2710 0
241 20250318 153300 165520667 2710 2710 2710 2710 0
242 20250318 153200 165520667 2710 2710 2710 2710 156
243 20250318 153100 165520667 2710 2710 2710 2710 0
244 20250318 153000 165520667 2710 2710 2710 2710 156
245 20250318 152900 165097907 2710 2710 2710 2710 0
246 20250318 152800 165097907 2710 2710 2710 2710 0
247 20250318 152700 165097907 2710 2710 2710 2710 0
248 20250318 152600 165097907 2710 2710 2710 2710 0
249 20250318 152500 165097907 2710 2710 2710 2710 0
250 20250318 152400 165097907 2710 2710 2710 2710 0
251 20250318 152300 165097907 2710 2710 2710 2710 0
252 20250318 152200 165097907 2710 2710 2710 2710 0
253 20250318 152100 165097907 2710 2710 2710 2710 0
254 20250318 152000 165097907 2710 2710 2710 2710 0
255 20250318 151900 165097907 2710 2710 2710 2710 0
256 20250318 151800 165097907 2710 2710 2710 2710 0
257 20250318 151700 165097907 2710 2710 2710 2710 1
258 20250318 151600 165095197 2695 2695 2695 2695 587
259 20250318 151500 163513232 2700 2700 2700 2700 0
260 20250318 151400 163513232 2700 2700 2700 2700 0
261 20250318 151300 163513232 2700 2700 2700 2700 0
262 20250318 151200 163513232 2700 2700 2700 2700 0
263 20250318 151100 163513232 2700 2700 2700 2700 0
264 20250318 151000 163513232 2700 2695 2700 2695 41
265 20250318 150900 163402732 2700 2700 2700 2700 1
266 20250318 150800 163400032 2690 2690 2690 2690 0
267 20250318 150700 163400032 2690 2690 2690 2690 0
268 20250318 150600 163400032 2690 2690 2690 2690 0
269 20250318 150500 163400032 2690 2690 2690 2690 370
270 20250318 150400 162404732 2690 2695 2695 2690 1000
271 20250318 150300 159713932 2695 2695 2695 2695 0
272 20250318 150200 159713932 2695 2695 2695 2695 0
273 20250318 150100 159713932 2695 2710 2710 2695 6000
274 20250318 150000 143522637 2710 2710 2710 2710 19
275 20250318 145900 143471147 2710 2710 2710 2710 0
276 20250318 145800 143471147 2710 2710 2710 2710 0
277 20250318 145700 143471147 2710 2710 2710 2710 484
278 20250318 145600 142159507 2710 2710 2710 2710 0
279 20250318 145500 142159507 2710 2710 2710 2710 0
280 20250318 145400 142159507 2710 2710 2710 2710 0
281 20250318 145300 142159507 2710 2710 2710 2710 611
282 20250318 145200 140503697 2710 2710 2710 2710 6
283 20250318 145100 140487437 2710 2710 2710 2710 0
284 20250318 145000 140487437 2710 2710 2710 2710 0
285 20250318 144900 140487437 2710 2712 2712 2710 51
286 20250318 144800 140349205 2715 2715 2715 2715 0
287 20250318 144700 140349205 2715 2715 2715 2715 0
288 20250318 144600 140349205 2715 2715 2715 2715 0
289 20250318 144500 140349205 2715 2715 2715 2715 10
290 20250318 144400 140322055 2710 2710 2710 2710 0
291 20250318 144300 140322055 2710 2710 2710 2710 0
292 20250318 144200 140322055 2710 2710 2710 2710 0
293 20250318 144100 140322055 2710 2710 2710 2710 0
294 20250318 144000 140322055 2710 2710 2710 2710 0
295 20250318 143900 140322055 2710 2710 2710 2710 311
296 20250318 143800 139479245 2705 2705 2705 2705 0
297 20250318 143700 139479245 2705 2705 2705 2705 0
298 20250318 143600 139479245 2705 2705 2705 2705 314
299 20250318 143500 138629875 2705 2705 2705 2705 0
300 20250318 143400 138629875 2705 2705 2705 2705 0
301 20250318 143300 138629875 2705 2705 2705 2705 0
302 20250318 143200 138629875 2705 2705 2705 2705 0
303 20250318 143100 138629875 2705 2705 2705 2705 0
304 20250318 143000 138629875 2705 2705 2705 2705 0
305 20250318 142900 138629875 2705 2705 2705 2705 499
306 20250318 142800 137280080 2710 2710 2710 2710 100
307 20250318 142700 137009080 2710 2710 2710 2710 0
308 20250318 142600 137009080 2710 2710 2710 2710 0
309 20250318 142500 137009080 2710 2710 2710 2710 1
310 20250318 142400 137006370 2705 2705 2705 2705 0
311 20250318 142300 137006370 2705 2705 2705 2705 0
312 20250318 142200 137006370 2705 2705 2705 2705 178
313 20250318 142100 136524880 2705 2705 2705 2705 0
314 20250318 142000 136524880 2705 2705 2705 2705 44
315 20250318 141900 136405860 2705 2705 2705 2705 694
316 20250318 141800 134528590 2710 2710 2710 2710 908
317 20250318 141700 132067910 2710 2715 2715 2710 455
318 20250318 141600 130834855 2720 2720 2720 2720 1
319 20250318 141500 130832135 2710 2710 2710 2710 0
320 20250318 141400 130832135 2710 2710 2710 2710 0
321 20250318 141300 130832135 2710 2710 2710 2710 0
322 20250318 141200 130832135 2710 2710 2710 2710 0
323 20250318 141100 130832135 2710 2710 2710 2710 0
324 20250318 141000 130832135 2710 2710 2710 2710 0
325 20250318 140900 130832135 2710 2710 2710 2710 150
326 20250318 140800 130425635 2705 2710 2710 2705 9
327 20250318 140700 130401275 2710 2710 2710 2710 11
328 20250318 140600 130371465 2710 2710 2710 2710 0
329 20250318 140500 130371465 2710 2710 2710 2710 136
330 20250318 140400 130002905 2720 2720 2720 2720 1
331 20250318 140300 130000185 2710 2710 2710 2710 0
332 20250318 140200 130000185 2710 2710 2710 2710 0
333 20250318 140100 130000185 2710 2710 2710 2710 1079
334 20250318 140000 127076095 2715 2715 2715 2715 0
335 20250318 135900 127076095 2715 2715 2715 2715 0
336 20250318 135800 127076095 2715 2715 2715 2715 88
337 20250318 135700 126837175 2720 2720 2720 2720 0
338 20250318 135600 126837175 2720 2720 2720 2720 0
339 20250318 135500 126837175 2720 2720 2720 2720 1
340 20250318 135400 126834455 2720 2720 2720 2720 0
341 20250318 135300 126834455 2720 2720 2720 2720 0
342 20250318 135200 126834455 2720 2720 2720 2720 0
343 20250318 135100 126834455 2720 2720 2720 2720 0
344 20250318 135000 126834455 2720 2720 2720 2720 0
345 20250318 134900 126834455 2720 2720 2720 2720 0
346 20250318 134800 126834455 2720 2720 2720 2720 0
347 20250318 134700 126834455 2720 2720 2720 2720 0
348 20250318 134600 126834455 2720 2720 2720 2720 0
349 20250318 134500 126834455 2720 2720 2720 2720 0
350 20250318 134400 126834455 2720 2720 2720 2720 0
351 20250318 134300 126834455 2720 2720 2720 2720 0
352 20250318 134200 126834455 2720 2720 2720 2720 0
353 20250318 134100 126834455 2720 2720 2720 2720 0
354 20250318 134000 126834455 2720 2720 2720 2720 0
355 20250318 133900 126834455 2720 2720 2720 2720 1
356 20250318 133800 126831735 2715 2715 2715 2715 0
357 20250318 133700 126831735 2715 2715 2715 2715 0
358 20250318 133600 126831735 2715 2715 2715 2715 0
359 20250318 133500 126831735 2715 2715 2715 2715 0
360 20250318 133400 126831735 2715 2715 2715 2715 12
361 20250318 133300 126799155 2710 2710 2710 2710 5
362 20250318 133200 126785605 2700 2700 2700 2700 0
363 20250318 133100 126785605 2700 2700 2700 2700 0
364 20250318 133000 126785605 2700 2700 2700 2700 0
365 20250318 132900 126785605 2700 2700 2700 2700 0
366 20250318 132800 126785605 2700 2700 2700 2700 0
367 20250318 132700 126785605 2700 2700 2700 2700 500
368 20250318 132600 125435605 2700 2705 2705 2700 370
369 20250318 132500 124435605 2700 2700 2700 2700 0
370 20250318 132400 124435605 2700 2700 2700 2700 0
371 20250318 132300 124435605 2700 2700 2700 2700 0
372 20250318 132200 124435605 2700 2700 2700 2700 1
373 20250318 132100 124432905 2700 2715 2715 2700 9201
374 20250318 132000 99567070 2720 2720 2720 2720 79
375 20250318 131900 99352190 2720 2725 2725 2720 299
376 20250318 131800 98537460 2725 2725 2725 2725 0
377 20250318 131700 98537460 2725 2725 2725 2725 0
378 20250318 131600 98537460 2725 2725 2725 2720 310
379 20250318 131500 97694160 2730 2730 2730 2730 0
380 20250318 131400 97694160 2730 2730 2730 2730 0
381 20250318 131300 97694160 2730 2730 2730 2730 0
382 20250318 131200 97694160 2730 2730 2730 2730 0
383 20250318 131100 97694160 2730 2730 2730 2730 0
384 20250318 131000 97694160 2730 2730 2730 2730 0
385 20250318 130900 97694160 2730 2730 2730 2730 0
386 20250318 130800 97694160 2730 2730 2730 2730 5
387 20250318 130700 97680510 2725 2725 2725 2725 99
388 20250318 130600 97410735 2725 2725 2725 2725 0
389 20250318 130500 97410735 2725 2725 2725 2725 1
390 20250318 130400 97408010 2725 2725 2725 2725 0
391 20250318 130300 97408010 2725 2725 2725 2725 0
392 20250318 130200 97408010 2725 2725 2725 2725 0
393 20250318 130100 97408010 2725 2725 2725 2725 0
394 20250318 130000 97408010 2725 2725 2725 2725 0
395 20250318 125900 97408010 2725 2725 2725 2725 0
396 20250318 125800 97408010 2725 2725 2725 2725 0
397 20250318 125700 97408010 2725 2725 2725 2725 0
398 20250318 125600 97408010 2725 2725 2725 2725 0
399 20250318 125500 97408010 2725 2725 2725 2725 9
400 20250318 125400 97383485 2730 2730 2730 2730 10
401 20250318 125300 97356185 2730 2730 2730 2730 0
402 20250318 125200 97356185 2730 2730 2730 2730 0
403 20250318 125100 97356185 2730 2730 2730 2730 0
404 20250318 125000 97356185 2730 2730 2730 2730 0
405 20250318 124900 97356185 2730 2730 2730 2730 0
406 20250318 124800 97356185 2730 2730 2730 2730 0
407 20250318 124700 97356185 2730 2730 2730 2730 0
408 20250318 124600 97356185 2730 2730 2730 2730 0
409 20250318 124500 97356185 2730 2730 2730 2730 0
410 20250318 124400 97356185 2730 2730 2730 2730 0
411 20250318 124300 97356185 2730 2730 2730 2730 0
412 20250318 124200 97356185 2730 2730 2730 2730 146
413 20250318 124100 96957605 2730 2730 2730 2730 1000
414 20250318 124000 94227605 2730 2730 2730 2730 0
415 20250318 123900 94227605 2730 2730 2730 2730 0
416 20250318 123800 94227605 2730 2730 2730 2730 0
417 20250318 123700 94227605 2730 2730 2730 2730 0
418 20250318 123600 94227605 2730 2730 2730 2730 359
419 20250318 123500 93247535 2730 2730 2730 2730 5
420 20250318 123400 93233885 2730 2730 2730 2730 0
421 20250318 123300 93233885 2730 2730 2730 2730 0
422 20250318 123200 93233885 2730 2730 2730 2730 0
423 20250318 123100 93233885 2730 2730 2730 2730 0
424 20250318 123000 93233885 2730 2730 2730 2730 0
425 20250318 122900 93233885 2730 2730 2730 2730 500
426 20250318 122800 91868885 2730 2730 2730 2730 0
427 20250318 122700 91868885 2730 2730 2730 2730 1
428 20250318 122600 91866155 2730 2730 2730 2730 0
429 20250318 122500 91866155 2730 2730 2730 2730 1911
430 20250318 122400 86649125 2730 2730 2730 2730 0
431 20250318 122300 86649125 2730 2730 2730 2730 0
432 20250318 122200 86649125 2730 2730 2730 2730 0
433 20250318 122100 86649125 2730 2745 2750 2730 2498
434 20250318 122000 79807305 2755 2755 2755 2755 30
435 20250318 121900 79724655 2755 2755 2755 2755 0
436 20250318 121800 79724655 2755 2755 2755 2755 0
437 20250318 121700 79724655 2755 2755 2755 2755 0
438 20250318 121600 79724655 2755 2755 2755 2755 0
439 20250318 121500 79724655 2755 2755 2755 2755 0
440 20250318 121400 79724655 2755 2755 2755 2755 0
441 20250318 121300 79724655 2755 2755 2755 2755 0
442 20250318 121200 79724655 2755 2755 2755 2755 0
443 20250318 121100 79724655 2755 2755 2755 2755 0
444 20250318 121000 79724655 2755 2755 2755 2755 0
445 20250318 120900 79724655 2755 2755 2755 2755 0
446 20250318 120800 79724655 2755 2755 2755 2755 0
447 20250318 120700 79724655 2755 2755 2755 2755 0
448 20250318 120600 79724655 2755 2755 2755 2755 0
449 20250318 120500 79724655 2755 2755 2755 2755 0
450 20250318 120400 79724655 2755 2755 2755 2755 0
451 20250318 120300 79724655 2755 2755 2755 2755 0
452 20250318 120200 79724655 2755 2755 2755 2755 0
453 20250318 120100 79724655 2755 2755 2755 2755 0
454 20250318 120000 79724655 2755 2755 2755 2755 0
455 20250318 115900 79724655 2755 2755 2755 2755 0
456 20250318 115800 79724655 2755 2755 2755 2755 0
457 20250318 115700 79724655 2755 2755 2755 2755 0
458 20250318 115600 79724655 2755 2755 2755 2755 0
459 20250318 115500 79724655 2755 2755 2755 2755 0
460 20250318 115400 79724655 2755 2755 2755 2755 0
461 20250318 115300 79724655 2755 2755 2755 2755 0
462 20250318 115200 79724655 2755 2755 2755 2755 0
463 20250318 115100 79724655 2755 2755 2755 2755 0
464 20250318 115000 79724655 2755 2755 2755 2755 0
465 20250318 114900 79724655 2755 2755 2755 2755 0
466 20250318 114800 79724655 2755 2755 2755 2755 100
467 20250318 114700 79449155 2750 2750 2750 2750 0
468 20250318 114600 79449155 2750 2750 2750 2750 0
469 20250318 114500 79449155 2750 2750 2750 2750 0
470 20250318 114400 79449155 2750 2750 2750 2750 0
471 20250318 114300 79449155 2750 2750 2750 2750 0
472 20250318 114200 79449155 2750 2750 2750 2750 0
473 20250318 114100 79449155 2750 2750 2750 2750 0
474 20250318 114000 79449155 2750 2750 2750 2750 0
475 20250318 113900 79449155 2750 2750 2750 2750 0
476 20250318 113800 79449155 2750 2750 2750 2750 2648
477 20250318 113700 72167155 2750 2750 2750 2750 0
478 20250318 113600 72167155 2750 2750 2750 2750 0
479 20250318 113500 72167155 2750 2750 2750 2750 0
480 20250318 113400 72167155 2750 2750 2750 2750 0
481 20250318 113300 72167155 2750 2750 2750 2750 0
482 20250318 113200 72167155 2750 2750 2750 2750 0
483 20250318 113100 72167155 2750 2750 2750 2750 0
484 20250318 113000 72167155 2750 2750 2750 2750 0
485 20250318 112900 72167155 2750 2750 2750 2750 0
486 20250318 112800 72167155 2750 2755 2755 2750 2574
487 20250318 112700 65086780 2760 2760 2760 2760 0
488 20250318 112600 65086780 2760 2760 2760 2760 0
489 20250318 112500 65086780 2760 2760 2760 2760 0
490 20250318 112400 65086780 2760 2760 2760 2760 0
491 20250318 112300 65086780 2760 2760 2760 2760 0
492 20250318 112200 65086780 2760 2760 2760 2760 0
493 20250318 112100 65086780 2760 2760 2760 2760 0
494 20250318 112000 65086780 2760 2760 2760 2760 0
495 20250318 111900 65086780 2760 2760 2760 2760 2791
496 20250318 111800 57383620 2750 2750 2750 2750 0
497 20250318 111700 57383620 2750 2750 2750 2750 0
498 20250318 111600 57383620 2750 2750 2750 2750 720
499 20250318 111500 55403620 2745 2745 2745 2745 0
500 20250318 111400 55403620 2745 2745 2745 2745 0
501 20250318 111300 55403620 2745 2745 2745 2745 0
502 20250318 111200 55403620 2745 2745 2745 2745 0
503 20250318 111100 55403620 2745 2745 2745 2745 0
504 20250318 111000 55403620 2745 2745 2745 2745 1741
505 20250318 110900 50624575 2745 2745 2745 2745 44
506 20250318 110800 50503795 2745 2745 2745 2745 0
507 20250318 110700 50503795 2745 2745 2745 2745 6
508 20250318 110600 50487325 2750 2750 2750 2750 0
509 20250318 110500 50487325 2750 2750 2750 2750 20
510 20250318 110400 50432325 2750 2750 2750 2750 130
511 20250318 110300 50074825 2755 2755 2755 2755 0
512 20250318 110200 50074825 2755 2755 2755 2755 0
513 20250318 110100 50074825 2755 2755 2755 2755 0
514 20250318 110000 50074825 2755 2755 2755 2755 0
515 20250318 105900 50074825 2755 2755 2755 2755 0
516 20250318 105800 50074825 2755 2755 2755 2755 0
517 20250318 105700 50074825 2755 2755 2755 2755 0
518 20250318 105600 50074825 2755 2755 2755 2755 0
519 20250318 105500 50074825 2755 2755 2755 2755 7
520 20250318 105400 50055540 2755 2755 2755 2755 0
521 20250318 105300 50055540 2755 2755 2755 2755 0
522 20250318 105200 50055540 2755 2755 2755 2755 0
523 20250318 105100 50055540 2755 2755 2755 2755 493
524 20250318 105000 48697325 2755 2755 2755 2755 9
525 20250318 104900 48672530 2755 2755 2755 2755 0
526 20250318 104800 48672530 2755 2755 2755 2755 0
527 20250318 104700 48672530 2755 2755 2755 2755 10
528 20250318 104600 48644980 2755 2755 2755 2750 3490
529 20250318 104500 39046240 2760 2760 2760 2760 0
530 20250318 104400 39046240 2760 2760 2760 2760 31
531 20250318 104300 38960680 2765 2765 2765 2765 0
532 20250318 104200 38960680 2765 2765 2765 2765 0
533 20250318 104100 38960680 2765 2765 2765 2765 6
534 20250318 104000 38944090 2765 2765 2765 2765 0
535 20250318 103900 38944090 2765 2765 2765 2765 574
536 20250318 103800 37356980 2765 2765 2765 2765 0
537 20250318 103700 37356980 2765 2765 2765 2765 0
538 20250318 103600 37356980 2765 2765 2765 2765 0
539 20250318 103500 37356980 2765 2765 2765 2765 0
540 20250318 103400 37356980 2765 2765 2765 2765 0
541 20250318 103300 37356980 2765 2765 2765 2765 0
542 20250318 103200 37356980 2765 2765 2765 2765 0
543 20250318 103100 37356980 2765 2765 2765 2765 0
544 20250318 103000 37356980 2765 2765 2765 2765 0
545 20250318 102900 37356980 2765 2765 2765 2765 0
546 20250318 102800 37356980 2765 2765 2765 2765 0
547 20250318 102700 37356980 2765 2765 2765 2765 0
548 20250318 102600 37356980 2765 2765 2765 2765 0
549 20250318 102500 37356980 2765 2765 2765 2765 0
550 20250318 102400 37356980 2765 2765 2765 2765 0
551 20250318 102300 37356980 2765 2765 2765 2765 0
552 20250318 102200 37356980 2765 2765 2765 2765 0
553 20250318 102100 37356980 2765 2765 2765 2765 0
554 20250318 102000 37356980 2765 2765 2765 2765 0
555 20250318 101900 37356980 2765 2765 2765 2765 0
556 20250318 101800 37356980 2765 2765 2765 2765 0
557 20250318 101700 37356980 2765 2765 2765 2765 0
558 20250318 101600 37356980 2765 2765 2765 2765 0
559 20250318 101500 37356980 2765 2765 2765 2765 0
560 20250318 101400 37356980 2765 2765 2765 2765 1
561 20250318 101300 37354215 2755 2755 2755 2755 288
562 20250318 101200 36560775 2770 2770 2770 2770 0
563 20250318 101100 36560775 2770 2770 2770 2770 0
564 20250318 101000 36560775 2770 2770 2770 2770 0
565 20250318 100900 36560775 2770 2770 2770 2770 0
566 20250318 100800 36560775 2770 2770 2770 2770 0
567 20250318 100700 36560775 2770 2770 2770 2770 0
568 20250318 100600 36560775 2770 2770 2770 2770 0
569 20250318 100500 36560775 2770 2770 2770 2770 1
570 20250318 100400 36558005 2755 2755 2755 2755 72
571 20250318 100300 36359645 2760 2760 2760 2760 94
572 20250318 100200 36100205 2770 2770 2770 2770 0
573 20250318 100100 36100205 2770 2770 2770 2770 0
574 20250318 100000 36100205 2770 2770 2770 2770 0
575 20250318 095900 36100205 2770 2770 2770 2770 0
576 20250318 095800 36100205 2770 2770 2770 2770 0
577 20250318 095700 36100205 2770 2770 2770 2770 0
578 20250318 095600 36100205 2770 2770 2770 2770 0
579 20250318 095500 36100205 2770 2770 2770 2770 50
580 20250318 095400 35961705 2770 2770 2770 2770 0
581 20250318 095300 35961705 2770 2770 2770 2770 0
582 20250318 095200 35961705 2770 2770 2770 2770 200
583 20250318 095100 35407705 2760 2760 2760 2760 0
584 20250318 095000 35407705 2760 2760 2760 2760 0
585 20250318 094900 35407705 2760 2760 2760 2760 0
586 20250318 094800 35407705 2760 2760 2760 2760 443
587 20250318 094700 34185025 2760 2760 2760 2760 17
588 20250318 094600 34138105 2760 2760 2760 2760 104
589 20250318 094500 33851065 2775 2775 2775 2775 0
590 20250318 094400 33851065 2775 2775 2775 2775 177
591 20250318 094300 33359890 2775 2775 2775 2775 0
592 20250318 094200 33359890 2775 2775 2775 2775 1
593 20250318 094100 33357115 2775 2775 2775 2775 0
594 20250318 094000 33357115 2775 2775 2775 2775 300
595 20250318 093900 32524615 2770 2765 2770 2765 71
596 20250318 093800 32328010 2765 2765 2765 2765 87
597 20250318 093700 32087455 2755 2755 2755 2755 1000
598 20250318 093600 29332455 2770 2770 2770 2770 0
599 20250318 093500 29332455 2770 2770 2770 2770 0
600 20250318 093400 29332455 2770 2770 2770 2770 0
601 20250318 093300 29332455 2770 2765 2770 2765 2
602 20250318 093200 29326920 2750 2750 2750 2750 0
603 20250318 093100 29326920 2750 2750 2750 2750 0
604 20250318 093000 29326920 2750 2760 2770 2750 370
605 20250318 092900 28306890 2760 2760 2760 2760 0
606 20250318 092800 28306890 2760 2760 2760 2760 1658
607 20250318 092700 23730810 2760 2760 2760 2760 0
608 20250318 092600 23730810 2760 2760 2760 2760 0
609 20250318 092500 23730810 2760 2760 2760 2760 5
610 20250318 092400 23717010 2780 2780 2780 2780 0
611 20250318 092300 23717010 2780 2780 2780 2780 0
612 20250318 092200 23717010 2780 2780 2780 2780 0
613 20250318 092100 23717010 2780 2780 2780 2780 0
614 20250318 092000 23717010 2780 2780 2780 2780 0
615 20250318 091900 23717010 2780 2780 2780 2780 0
616 20250318 091800 23717010 2780 2780 2780 2780 362
617 20250318 091700 22710650 2780 2780 2780 2780 0
618 20250318 091600 22710650 2780 2780 2780 2780 628
619 20250318 091500 20964810 2780 2780 2780 2780 6
620 20250318 091400 20948130 2795 2795 2795 2795 700
621 20250318 091300 18991630 2800 2780 2800 2780 4722
622 20250318 091200 5791690 2785 2785 2785 2785 500
623 20250318 091100 4399190 2760 2760 2760 2760 0
624 20250318 091000 4399190 2760 2765 2765 2760 136
625 20250318 090900 4023650 2800 2765 2800 2765 1408
626 20250318 090800 111975 2740 2740 2740 2740 0
627 20250318 090700 111975 2740 2740 2740 2740 0
628 20250318 090600 111975 2740 2740 2740 2740 0
629 20250318 090500 111975 2740 2740 2740 2740 0
630 20250318 090400 111975 2740 2740 2740 2740 0
631 20250318 090300 111975 2740 2765 2765 2740 2
632 20250318 090200 106470 2730 2730 2730 2730 0
633 20250318 090100 106470 2730 2730 2730 2730 0
634 20250318 090000 106470 2730 2730 2730 2730 39

1
046940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,54793,18074350,149036960,49162232000,0.30
20250313,54793,18074350,148762995,49071860250,0.30
20250312,54793,18074350,153968330,50788923500,0.30
20250311,54793,18074350,149036960,49162232000,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 54793 18074350 149036960 49162232000 0.30
3 20250313 54793 18074350 148762995 49071860250 0.30
4 20250312 54793 18074350 153968330 50788923500 0.30
5 20250311 54793 18074350 149036960 49162232000 0.30