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

636
048870/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193400,601831444,2765,2765,2765,2765,31209
20250318,193300,601831444,2765,2765,2765,2765,0
20250318,193200,601831444,2765,2765,2765,2765,0
20250318,193100,601831444,2765,2765,2765,2765,0
20250318,193000,601831444,2765,2765,2765,2765,0
20250318,192900,601831444,2765,2765,2765,2765,0
20250318,192800,601831444,2765,2765,2765,2765,0
20250318,192700,601831444,2765,2765,2765,2765,0
20250318,192600,601831444,2765,2765,2765,2765,0
20250318,192500,601831444,2765,2765,2765,2765,0
20250318,192400,601831444,2765,2765,2765,2765,0
20250318,192300,601831444,2765,2765,2765,2765,0
20250318,192200,601831444,2765,2765,2765,2765,0
20250318,192100,601831444,2765,2765,2765,2765,0
20250318,192000,601831444,2765,2765,2765,2765,0
20250318,191900,601831444,2765,2765,2765,2765,0
20250318,191800,601831444,2765,2765,2765,2765,0
20250318,191700,601831444,2765,2765,2765,2765,0
20250318,191600,601831444,2765,2765,2765,2765,0
20250318,191500,601831444,2765,2765,2765,2765,0
20250318,191400,601831444,2765,2765,2765,2765,0
20250318,191300,601831444,2765,2765,2765,2765,0
20250318,191200,601831444,2765,2765,2765,2765,0
20250318,191100,601831444,2765,2765,2765,2765,0
20250318,191000,601831444,2765,2765,2765,2765,0
20250318,190900,601831444,2765,2765,2765,2765,0
20250318,190800,601831444,2765,2765,2765,2765,0
20250318,190700,601831444,2765,2765,2765,2765,0
20250318,190600,601831444,2765,2765,2765,2765,0
20250318,190500,601831444,2765,2765,2765,2765,0
20250318,190400,601831444,2765,2765,2765,2765,31209
20250318,190300,601831444,2765,2765,2765,2765,0
20250318,190200,601831444,2765,2765,2765,2765,0
20250318,190100,601831444,2765,2765,2765,2765,0
20250318,190000,601831444,2765,2765,2765,2765,0
20250318,185900,601831444,2765,2765,2765,2765,0
20250318,185800,601831444,2765,2765,2765,2765,0
20250318,185700,601831444,2765,2765,2765,2765,0
20250318,185600,601831444,2765,2765,2765,2765,0
20250318,185500,601831444,2765,2765,2765,2765,0
20250318,185400,601831444,2765,2765,2765,2765,0
20250318,185300,601831444,2765,2765,2765,2765,0
20250318,185200,601831444,2765,2765,2765,2765,0
20250318,185100,601831444,2765,2765,2765,2765,0
20250318,185000,601831444,2765,2765,2765,2765,0
20250318,184900,601831444,2765,2765,2765,2765,0
20250318,184800,601831444,2765,2765,2765,2765,0
20250318,184700,601831444,2765,2765,2765,2765,0
20250318,184600,601831444,2765,2765,2765,2765,0
20250318,184500,601831444,2765,2765,2765,2765,0
20250318,184400,601831444,2765,2765,2765,2765,0
20250318,184300,601831444,2765,2765,2765,2765,0
20250318,184200,601831444,2765,2765,2765,2765,0
20250318,184100,601831444,2765,2765,2765,2765,0
20250318,184000,601831444,2765,2765,2765,2765,0
20250318,183900,601831444,2765,2765,2765,2765,0
20250318,183800,601831444,2765,2765,2765,2765,0
20250318,183700,601831444,2765,2765,2765,2765,0
20250318,183600,601831444,2765,2765,2765,2765,0
20250318,183500,601831444,2765,2765,2765,2765,0
20250318,183400,601831444,2765,2765,2765,2765,31209
20250318,183300,601831444,2765,2765,2765,2765,0
20250318,183200,601831444,2765,2765,2765,2765,0
20250318,183100,601831444,2765,2765,2765,2765,0
20250318,183000,601831444,2765,2765,2765,2765,0
20250318,182900,601831444,2765,2765,2765,2765,0
20250318,182800,601831444,2765,2765,2765,2765,0
20250318,182700,601831444,2765,2765,2765,2765,0
20250318,182600,601831444,2765,2765,2765,2765,0
20250318,182500,601831444,2765,2765,2765,2765,0
20250318,182400,601831444,2765,2765,2765,2765,0
20250318,182300,601831444,2765,2765,2765,2765,0
20250318,182200,601831444,2765,2765,2765,2765,0
20250318,182100,601831444,2765,2765,2765,2765,0
20250318,182000,601831444,2765,2765,2765,2765,0
20250318,181900,601831444,2765,2765,2765,2765,0
20250318,181800,601831444,2765,2765,2765,2765,0
20250318,181700,601831444,2765,2765,2765,2765,0
20250318,181600,601831444,2765,2765,2765,2765,0
20250318,181500,601831444,2765,2765,2765,2765,0
20250318,181400,601831444,2765,2765,2765,2765,0
20250318,181300,601831444,2765,2765,2765,2765,0
20250318,181200,601831444,2765,2765,2765,2765,0
20250318,181100,601831444,2765,2765,2765,2765,0
20250318,181000,601831444,2765,2765,2765,2765,0
20250318,180900,601831444,2765,2765,2765,2765,0
20250318,180800,601831444,2765,2765,2765,2765,0
20250318,180700,601831444,2765,2765,2765,2765,0
20250318,180600,601831444,2765,2765,2765,2765,0
20250318,180500,601831444,2765,2765,2765,2765,0
20250318,180400,601831444,2765,2765,2765,2765,31209
20250318,180300,601831444,2765,2765,2765,2765,0
20250318,180200,601831444,2765,2765,2765,2765,0
20250318,180100,601831444,2765,2765,2765,2765,0
20250318,180000,601831444,2765,2765,2765,2765,0
20250318,175900,601831444,2765,2765,2765,2765,0
20250318,175800,601831444,2765,2765,2765,2765,0
20250318,175700,601831444,2765,2765,2765,2765,0
20250318,175600,601831444,2765,2765,2765,2765,0
20250318,175500,601831444,2765,2765,2765,2765,0
20250318,175400,601831444,2765,2765,2765,2765,0
20250318,175300,601831444,2765,2765,2765,2765,0
20250318,175200,601831444,2765,2765,2765,2765,0
20250318,175100,601831444,2765,2765,2765,2765,0
20250318,175000,601831444,2765,2765,2765,2765,0
20250318,174900,601831444,2765,2765,2765,2765,0
20250318,174800,601831444,2765,2765,2765,2765,0
20250318,174700,601831444,2765,2765,2765,2765,0
20250318,174600,601831444,2765,2765,2765,2765,0
20250318,174500,601831444,2765,2765,2765,2765,0
20250318,174400,601831444,2765,2765,2765,2765,0
20250318,174300,601831444,2765,2765,2765,2765,0
20250318,174200,601831444,2765,2765,2765,2765,0
20250318,174100,601831444,2765,2765,2765,2765,0
20250318,174000,601831444,2765,2765,2765,2765,0
20250318,173900,601831444,2765,2765,2765,2765,0
20250318,173800,601831444,2765,2765,2765,2765,0
20250318,173700,601831444,2765,2765,2765,2765,0
20250318,173600,601831444,2765,2765,2765,2765,0
20250318,173500,601831444,2765,2765,2765,2765,0
20250318,173400,601831444,2765,2765,2765,2765,31209
20250318,173300,601831444,2765,2765,2765,2765,0
20250318,173200,601831444,2765,2765,2765,2765,0
20250318,173100,601831444,2765,2765,2765,2765,0
20250318,173000,601831444,2765,2765,2765,2765,0
20250318,172900,601831444,2765,2765,2765,2765,0
20250318,172800,601831444,2765,2765,2765,2765,0
20250318,172700,601831444,2765,2765,2765,2765,0
20250318,172600,601831444,2765,2765,2765,2765,0
20250318,172500,601831444,2765,2765,2765,2765,0
20250318,172400,601831444,2765,2765,2765,2765,0
20250318,172300,601831444,2765,2765,2765,2765,0
20250318,172200,601831444,2765,2765,2765,2765,0
20250318,172100,601831444,2765,2765,2765,2765,0
20250318,172000,601831444,2765,2765,2765,2765,0
20250318,171900,601831444,2765,2765,2765,2765,0
20250318,171800,601831444,2765,2765,2765,2765,0
20250318,171700,601831444,2765,2765,2765,2765,0
20250318,171600,601831444,2765,2765,2765,2765,0
20250318,171500,601831444,2765,2765,2765,2765,0
20250318,171400,601831444,2765,2765,2765,2765,0
20250318,171300,601831444,2765,2765,2765,2765,0
20250318,171200,601831444,2765,2765,2765,2765,0
20250318,171100,601831444,2765,2765,2765,2765,0
20250318,171000,601831444,2765,2765,2765,2765,0
20250318,170900,601831444,2765,2765,2765,2765,0
20250318,170800,601831444,2765,2765,2765,2765,0
20250318,170700,601831444,2765,2765,2765,2765,0
20250318,170600,601831444,2765,2765,2765,2765,0
20250318,170500,601831444,2765,2765,2765,2765,0
20250318,170400,601831444,2765,2765,2765,2765,31209
20250318,170300,601831444,2765,2765,2765,2765,0
20250318,170200,601831444,2765,2765,2765,2765,0
20250318,170100,601831444,2765,2765,2765,2765,0
20250318,170000,601831444,2765,2765,2765,2765,0
20250318,165900,601831444,2765,2765,2765,2765,0
20250318,165800,601831444,2765,2765,2765,2765,0
20250318,165700,601831444,2765,2765,2765,2765,0
20250318,165600,601831444,2765,2765,2765,2765,0
20250318,165500,601831444,2765,2765,2765,2765,0
20250318,165400,601831444,2765,2765,2765,2765,0
20250318,165300,601831444,2765,2765,2765,2765,0
20250318,165200,601831444,2765,2765,2765,2765,0
20250318,165100,601831444,2765,2765,2765,2765,0
20250318,165000,601831444,2765,2765,2765,2765,0
20250318,164900,601831444,2765,2765,2765,2765,0
20250318,164800,601831444,2765,2765,2765,2765,0
20250318,164700,601831444,2765,2765,2765,2765,0
20250318,164600,601831444,2765,2765,2765,2765,0
20250318,164500,601831444,2765,2765,2765,2765,0
20250318,164400,601831444,2765,2765,2765,2765,0
20250318,164300,601831444,2765,2765,2765,2765,0
20250318,164200,601831444,2765,2765,2765,2765,0
20250318,164100,601831444,2765,2765,2765,2765,0
20250318,164000,601831444,2765,2765,2765,2765,0
20250318,163900,601831444,2765,2765,2765,2765,0
20250318,163800,601831444,2765,2765,2765,2765,0
20250318,163700,601831444,2765,2765,2765,2765,0
20250318,163600,601831444,2765,2765,2765,2765,0
20250318,163500,601831444,2765,2765,2765,2765,0
20250318,163400,601831444,2765,2765,2765,2765,31209
20250318,163300,601831444,2765,2765,2765,2765,0
20250318,163200,601831444,2765,2765,2765,2765,0
20250318,163100,601831444,2765,2765,2765,2765,0
20250318,163000,601831444,2765,2765,2765,2765,0
20250318,162900,601831444,2765,2765,2765,2765,0
20250318,162800,601831444,2765,2765,2765,2765,0
20250318,162700,601831444,2765,2765,2765,2765,0
20250318,162600,601831444,2765,2765,2765,2765,0
20250318,162500,601831444,2765,2765,2765,2765,0
20250318,162400,601831444,2765,2765,2765,2765,0
20250318,162300,601831444,2765,2765,2765,2765,0
20250318,162200,601831444,2765,2765,2765,2765,0
20250318,162100,601831444,2765,2765,2765,2765,0
20250318,162000,601831444,2765,2765,2765,2765,0
20250318,161900,601831444,2765,2765,2765,2765,0
20250318,161800,601831444,2765,2765,2765,2765,0
20250318,161700,601831444,2765,2765,2765,2765,0
20250318,161600,601831444,2765,2765,2765,2765,0
20250318,161500,601831444,2765,2765,2765,2765,0
20250318,161400,601831444,2765,2765,2765,2765,0
20250318,161300,601831444,2765,2765,2765,2765,0
20250318,161200,601831444,2765,2765,2765,2765,0
20250318,161100,601831444,2765,2765,2765,2765,0
20250318,161000,601831444,2765,2765,2765,2765,0
20250318,160900,601831444,2765,2765,2765,2765,0
20250318,160800,601831444,2765,2765,2765,2765,0
20250318,160700,601831444,2765,2765,2765,2765,0
20250318,160600,601831444,2765,2765,2765,2765,0
20250318,160500,601831444,2765,2765,2765,2765,0
20250318,160400,601831444,2765,2765,2765,2765,31209
20250318,160300,601831444,2765,2765,2765,2765,0
20250318,160200,601831444,2765,2765,2765,2765,0
20250318,160100,601831444,2765,2765,2765,2765,0
20250318,160000,601831444,2765,2765,2765,2765,0
20250318,155900,601831444,2765,2765,2765,2765,0
20250318,155800,601831444,2765,2765,2765,2765,0
20250318,155700,601831444,2765,2765,2765,2765,0
20250318,155600,601831444,2765,2765,2765,2765,0
20250318,155500,601831444,2765,2765,2765,2765,0
20250318,155400,601831444,2765,2765,2765,2765,0
20250318,155300,601831444,2765,2765,2765,2765,0
20250318,155200,601831444,2765,2765,2765,2765,0
20250318,155100,601831444,2765,2765,2765,2765,0
20250318,155000,601831444,2765,2765,2765,2765,0
20250318,154900,601831444,2765,2765,2765,2765,0
20250318,154800,601831444,2765,2765,2765,2765,0
20250318,154700,601831444,2765,2765,2765,2765,0
20250318,154600,601831444,2765,2765,2765,2765,0
20250318,154500,601831444,2765,2765,2765,2765,0
20250318,154400,601831444,2765,2765,2765,2765,0
20250318,154300,601831444,2765,2765,2765,2765,0
20250318,154200,601831444,2765,2765,2765,2765,0
20250318,154100,601831444,2765,2765,2765,2765,0
20250318,154000,601831444,2765,2765,2765,2765,0
20250318,153900,601831444,2765,2765,2765,2765,0
20250318,153800,601831444,2765,2765,2765,2765,0
20250318,153700,601831444,2765,2765,2765,2765,0
20250318,153600,601831444,2765,2765,2765,2765,0
20250318,153500,601831444,2765,2765,2765,2765,0
20250318,153400,601831444,2765,2765,2765,2765,31209
20250318,153300,601831444,2765,2765,2765,2765,0
20250318,153200,601831444,2765,2765,2765,2765,0
20250318,153100,601831444,2765,2765,2765,2765,0
20250318,153000,601831444,2765,2765,2765,2765,31209
20250318,152900,515538559,2765,2765,2765,2765,0
20250318,152800,515538559,2765,2765,2765,2765,0
20250318,152700,515538559,2765,2765,2765,2765,0
20250318,152600,515538559,2765,2765,2765,2765,0
20250318,152500,515538559,2765,2765,2765,2765,0
20250318,152400,515538559,2765,2765,2765,2765,0
20250318,152300,515538559,2765,2765,2765,2765,0
20250318,152200,515538559,2765,2765,2765,2765,0
20250318,152100,515538559,2765,2765,2765,2765,0
20250318,152000,515538559,2765,2765,2765,2765,0
20250318,151900,515538559,2765,2750,2765,2750,14604
20250318,151800,475252619,2750,2725,2750,2720,13385
20250318,151700,438616644,2720,2720,2720,2720,2909
20250318,151600,430704164,2705,2710,2715,2705,2941
20250318,151500,422733659,2710,2705,2710,2705,5
20250318,151400,422720114,2705,2705,2705,2705,2499
20250318,151300,415960319,2705,2705,2710,2705,1001
20250318,151200,413247649,2715,2715,2715,2715,0
20250318,151100,413247649,2715,2715,2715,2715,0
20250318,151000,413247649,2715,2710,2715,2710,1124
20250318,150900,410199094,2710,2710,2710,2710,1000
20250318,150800,407489094,2705,2700,2705,2700,810
20250318,150700,405298049,2705,2695,2705,2695,10
20250318,150600,405271049,2705,2705,2705,2705,0
20250318,150500,405271049,2705,2700,2705,2700,3000
20250318,150400,397169304,2695,2695,2695,2695,0
20250318,150300,397169304,2695,2695,2695,2695,0
20250318,150200,397169304,2695,2695,2695,2695,0
20250318,150100,397169304,2695,2695,2695,2695,500
20250318,150000,395821804,2685,2685,2685,2685,0
20250318,145900,395821804,2685,2685,2685,2685,0
20250318,145800,395821804,2685,2685,2685,2685,0
20250318,145700,395821804,2685,2685,2685,2685,200
20250318,145600,395284804,2685,2685,2685,2685,414
20250318,145500,394173214,2695,2695,2695,2695,0
20250318,145400,394173214,2695,2695,2695,2695,1740
20250318,145300,389483914,2690,2690,2690,2690,32
20250318,145200,389397834,2690,2690,2690,2690,186
20250318,145100,388897494,2695,2695,2695,2695,0
20250318,145000,388897494,2695,2680,2695,2680,1005
20250318,144900,386204019,2680,2695,2695,2680,1001
20250318,144800,383506339,2695,2695,2695,2695,0
20250318,144700,383506339,2695,2695,2695,2695,0
20250318,144600,383506339,2695,2695,2695,2695,0
20250318,144500,383506339,2695,2695,2695,2695,0
20250318,144400,383506339,2695,2695,2695,2695,5
20250318,144300,383492864,2680,2690,2695,2680,1500
20250318,144200,379461959,2690,2690,2690,2690,0
20250318,144100,379461959,2690,2685,2690,2685,49
20250318,144000,379330359,2685,2685,2685,2685,0
20250318,143900,379330359,2685,2685,2685,2685,0
20250318,143800,379330359,2685,2685,2685,2685,0
20250318,143700,379330359,2685,2685,2685,2685,0
20250318,143600,379330359,2685,2685,2685,2685,0
20250318,143500,379330359,2685,2685,2685,2685,0
20250318,143400,379330359,2685,2685,2685,2685,5
20250318,143300,379316934,2685,2685,2685,2685,64
20250318,143200,379145094,2685,2685,2685,2685,10
20250318,143100,379118244,2685,2685,2685,2685,5
20250318,143000,379104819,2685,2685,2685,2685,0
20250318,142900,379104819,2685,2685,2685,2685,0
20250318,142800,379104819,2685,2685,2685,2685,0
20250318,142700,379104819,2685,2685,2685,2685,0
20250318,142600,379104819,2685,2685,2685,2685,3
20250318,142500,379096764,2685,2685,2685,2685,0
20250318,142400,379096764,2685,2685,2685,2685,371
20250318,142300,378100629,2690,2690,2690,2690,0
20250318,142200,378100629,2690,2690,2690,2690,0
20250318,142100,378100629,2690,2690,2690,2690,0
20250318,142000,378100629,2690,2690,2690,2690,5
20250318,141900,378087179,2685,2685,2685,2685,0
20250318,141800,378087179,2685,2685,2685,2685,800
20250318,141700,375939179,2690,2690,2690,2690,0
20250318,141600,375939179,2690,2690,2690,2690,0
20250318,141500,375939179,2690,2690,2690,2690,9
20250318,141400,375914969,2685,2685,2685,2685,1
20250318,141300,375912284,2690,2690,2690,2690,0
20250318,141200,375912284,2690,2690,2690,2690,5
20250318,141100,375898834,2685,2685,2685,2685,0
20250318,141000,375898834,2685,2680,2685,2680,255
20250318,140900,375214184,2690,2690,2690,2690,0
20250318,140800,375214184,2690,2690,2690,2690,0
20250318,140700,375214184,2690,2690,2690,2690,139
20250318,140600,374840274,2690,2690,2690,2690,5
20250318,140500,374826824,2680,2680,2680,2680,0
20250318,140400,374826824,2680,2680,2680,2680,0
20250318,140300,374826824,2680,2690,2690,2680,11
20250318,140200,374797274,2685,2685,2685,2685,250
20250318,140100,374126024,2690,2690,2690,2690,0
20250318,140000,374126024,2690,2690,2690,2690,7
20250318,135900,374107194,2690,2690,2695,2690,1995
20250318,135800,368740639,2690,2690,2690,2690,0
20250318,135700,368740639,2690,2690,2690,2690,0
20250318,135600,368740639,2690,2690,2690,2690,0
20250318,135500,368740639,2690,2685,2690,2685,1006
20250318,135400,366039499,2695,2695,2695,2695,0
20250318,135300,366039499,2695,2695,2695,2695,0
20250318,135200,366039499,2695,2695,2695,2695,0
20250318,135100,366039499,2695,2695,2695,2695,0
20250318,135000,366039499,2695,2695,2695,2695,0
20250318,134900,366039499,2695,2695,2695,2695,0
20250318,134800,366039499,2695,2695,2695,2695,0
20250318,134700,366039499,2695,2695,2695,2695,0
20250318,134600,366039499,2695,2695,2695,2695,0
20250318,134500,366039499,2695,2695,2695,2695,5
20250318,134400,366026024,2690,2690,2690,2690,50
20250318,134300,365891524,2695,2695,2695,2695,0
20250318,134200,365891524,2695,2695,2695,2695,0
20250318,134100,365891524,2695,2695,2695,2695,0
20250318,134000,365891524,2695,2695,2695,2695,0
20250318,133900,365891524,2695,2695,2695,2695,0
20250318,133800,365891524,2695,2695,2695,2695,5
20250318,133700,365878049,2685,2685,2685,2685,0
20250318,133600,365878049,2685,2690,2690,2685,1650
20250318,133500,361447049,2690,2690,2690,2690,966
20250318,133400,358848509,2690,2690,2690,2690,538
20250318,133300,357401289,2695,2695,2695,2695,0
20250318,133200,357401289,2695,2695,2695,2695,2
20250318,133100,357395899,2695,2695,2695,2695,23
20250318,133000,357333914,2695,2695,2695,2695,0
20250318,132900,357333914,2695,2695,2695,2695,0
20250318,132800,357333914,2695,2695,2695,2695,0
20250318,132700,357333914,2695,2695,2695,2695,0
20250318,132600,357333914,2695,2695,2695,2695,0
20250318,132500,357333914,2695,2695,2695,2695,68
20250318,132400,357150654,2695,2695,2695,2695,0
20250318,132300,357150654,2695,2695,2695,2695,0
20250318,132200,357150654,2695,2695,2695,2695,0
20250318,132100,357150654,2695,2695,2695,2695,3
20250318,132000,357142569,2695,2695,2695,2695,0
20250318,131900,357142569,2695,2695,2695,2695,0
20250318,131800,357142569,2695,2695,2695,2695,0
20250318,131700,357142569,2695,2695,2695,2695,0
20250318,131600,357142569,2695,2695,2695,2695,0
20250318,131500,357142569,2695,2695,2695,2695,0
20250318,131400,357142569,2695,2695,2695,2695,0
20250318,131300,357142569,2695,2695,2695,2695,0
20250318,131200,357142569,2695,2695,2695,2695,0
20250318,131100,357142569,2695,2695,2695,2695,5
20250318,131000,357129094,2690,2690,2690,2690,1090
20250318,130900,354196994,2695,2695,2695,2695,0
20250318,130800,354196994,2695,2695,2695,2695,5
20250318,130700,354183519,2685,2685,2685,2685,577
20250318,130600,352634274,2690,2690,2690,2690,123
20250318,130500,352303404,2695,2695,2695,2695,1
20250318,130400,352300709,2695,2695,2695,2695,0
20250318,130300,352300709,2695,2695,2695,2695,0
20250318,130200,352300709,2695,2695,2695,2695,0
20250318,130100,352300709,2695,2695,2695,2695,0
20250318,130000,352300709,2695,2695,2695,2695,0
20250318,125900,352300709,2695,2695,2695,2695,5
20250318,125800,352287234,2690,2690,2690,2690,0
20250318,125700,352287234,2690,2690,2690,2690,30
20250318,125600,352206534,2690,2690,2690,2690,0
20250318,125500,352206534,2690,2690,2690,2690,340
20250318,125400,351291934,2695,2695,2695,2695,0
20250318,125300,351291934,2695,2695,2695,2695,0
20250318,125200,351291934,2695,2695,2695,2695,0
20250318,125100,351291934,2695,2695,2695,2695,0
20250318,125000,351291934,2695,2695,2695,2695,1
20250318,124900,351289239,2695,2695,2695,2695,0
20250318,124800,351289239,2695,2695,2695,2695,0
20250318,124700,351289239,2695,2695,2695,2695,36
20250318,124600,351192219,2700,2700,2700,2700,0
20250318,124500,351192219,2700,2700,2700,2700,0
20250318,124400,351192219,2700,2700,2700,2700,0
20250318,124300,351192219,2700,2700,2700,2700,0
20250318,124200,351192219,2700,2700,2700,2700,0
20250318,124100,351192219,2700,2700,2700,2700,0
20250318,124000,351192219,2700,2700,2700,2700,0
20250318,123900,351192219,2700,2700,2700,2700,0
20250318,123800,351192219,2700,2700,2700,2700,5
20250318,123700,351178719,2685,2685,2685,2685,0
20250318,123600,351178719,2685,2685,2685,2685,9
20250318,123500,351154554,2685,2690,2690,2685,5414
20250318,123400,336590919,2690,2690,2690,2690,0
20250318,123300,336590919,2690,2690,2690,2690,0
20250318,123200,336590919,2690,2690,2690,2690,0
20250318,123100,336590919,2690,2690,2690,2690,0
20250318,123000,336590919,2690,2690,2690,2690,4591
20250318,122900,324241129,2695,2695,2695,2695,0
20250318,122800,324241129,2695,2695,2695,2695,0
20250318,122700,324241129,2695,2695,2695,2695,0
20250318,122600,324241129,2695,2695,2695,2695,0
20250318,122500,324241129,2695,2695,2695,2695,0
20250318,122400,324241129,2695,2695,2695,2695,0
20250318,122300,324241129,2695,2695,2695,2695,0
20250318,122200,324241129,2695,2695,2695,2695,0
20250318,122100,324241129,2695,2695,2695,2695,0
20250318,122000,324241129,2695,2695,2695,2695,0
20250318,121900,324241129,2695,2695,2695,2695,0
20250318,121800,324241129,2695,2695,2695,2695,0
20250318,121700,324241129,2695,2695,2695,2695,300
20250318,121600,323432629,2700,2700,2700,2700,0
20250318,121500,323432629,2700,2700,2700,2700,0
20250318,121400,323432629,2700,2700,2700,2700,0
20250318,121300,323432629,2700,2700,2700,2700,0
20250318,121200,323432629,2700,2700,2700,2700,0
20250318,121100,323432629,2700,2700,2700,2700,0
20250318,121000,323432629,2700,2700,2700,2700,0
20250318,120900,323432629,2700,2700,2700,2700,0
20250318,120800,323432629,2700,2700,2700,2700,0
20250318,120700,323432629,2700,2700,2700,2700,1
20250318,120600,323429929,2695,2695,2695,2695,686
20250318,120500,321581159,2700,2700,2700,2700,0
20250318,120400,321581159,2700,2700,2700,2700,0
20250318,120300,321581159,2700,2700,2700,2700,0
20250318,120200,321581159,2700,2700,2700,2700,15
20250318,120100,321540659,2700,2700,2700,2700,97
20250318,120000,321278759,2700,2700,2700,2700,0
20250318,115900,321278759,2700,2700,2700,2700,2
20250318,115800,321273359,2700,2700,2700,2700,0
20250318,115700,321273359,2700,2700,2700,2700,0
20250318,115600,321273359,2700,2700,2700,2700,0
20250318,115500,321273359,2700,2700,2700,2700,0
20250318,115400,321273359,2700,2700,2700,2700,1
20250318,115300,321270659,2705,2705,2705,2705,0
20250318,115200,321270659,2705,2705,2705,2705,0
20250318,115100,321270659,2705,2705,2705,2705,0
20250318,115000,321270659,2705,2705,2705,2705,0
20250318,114900,321270659,2705,2705,2705,2705,1000
20250318,114800,318565659,2705,2705,2705,2705,2
20250318,114700,318560249,2700,2700,2700,2700,1010
20250318,114600,315833249,2700,2695,2700,2695,19471
20250318,114500,263336329,2690,2685,2690,2685,1841
20250318,114400,258388494,2675,2675,2675,2675,0
20250318,114300,258388494,2675,2675,2675,2675,0
20250318,114200,258388494,2675,2675,2675,2675,1000
20250318,114100,255713494,2675,2680,2680,2675,5
20250318,114000,255700104,2680,2680,2680,2680,0
20250318,113900,255700104,2680,2680,2680,2680,5000
20250318,113800,242300104,2685,2682,2685,2682,236
20250318,113700,241666981,2682,2685,2685,2680,2063
20250318,113600,236135759,2685,2685,2685,2685,1000
20250318,113500,233450759,2687,2687,2687,2687,65
20250318,113400,233276104,2690,2690,2690,2690,0
20250318,113300,233276104,2690,2690,2690,2690,0
20250318,113200,233276104,2690,2690,2690,2690,100
20250318,113100,233007104,2690,2690,2690,2690,500
20250318,113000,231662104,2687,2687,2687,2687,0
20250318,112900,231662104,2687,2687,2687,2687,0
20250318,112800,231662104,2687,2687,2687,2687,0
20250318,112700,231662104,2687,2687,2687,2687,0
20250318,112600,231662104,2687,2687,2687,2687,0
20250318,112500,231662104,2687,2687,2687,2687,500
20250318,112400,230318604,2685,2685,2685,2685,176
20250318,112300,229846044,2690,2690,2690,2690,400
20250318,112200,228770044,2685,2690,2690,2685,1050
20250318,112100,225948294,2690,2690,2690,2690,0
20250318,112000,225948294,2690,2690,2690,2690,0
20250318,111900,225948294,2690,2690,2690,2690,0
20250318,111800,225948294,2690,2685,2690,2685,500
20250318,111700,224603299,2685,2690,2690,2685,2
20250318,111600,224597924,2695,2695,2695,2695,0
20250318,111500,224597924,2695,2695,2695,2695,100
20250318,111400,224328424,2680,2680,2680,2680,2
20250318,111300,224323064,2690,2685,2690,2685,2540
20250318,111200,217493709,2680,2680,2680,2680,0
20250318,111100,217493709,2680,2680,2680,2680,0
20250318,111000,217493709,2680,2680,2680,2680,0
20250318,110900,217493709,2680,2680,2680,2680,0
20250318,110800,217493709,2680,2680,2680,2680,4959
20250318,110700,204203589,2675,2670,2675,2670,31
20250318,110600,204120679,2685,2685,2685,2685,0
20250318,110500,204120679,2685,2685,2685,2685,0
20250318,110400,204120679,2685,2685,2685,2685,0
20250318,110300,204120679,2685,2685,2685,2685,0
20250318,110200,204120679,2685,2685,2685,2685,0
20250318,110100,204120679,2685,2685,2685,2685,0
20250318,110000,204120679,2685,2685,2685,2685,0
20250318,105900,204120679,2685,2685,2685,2685,0
20250318,105800,204120679,2685,2685,2685,2685,0
20250318,105700,204120679,2685,2685,2685,2685,0
20250318,105600,204120679,2685,2685,2685,2685,0
20250318,105500,204120679,2685,2685,2685,2685,0
20250318,105400,204120679,2685,2685,2685,2685,5
20250318,105300,204107254,2680,2680,2680,2680,0
20250318,105200,204107254,2680,2680,2680,2680,384
20250318,105100,203078134,2685,2685,2685,2685,0
20250318,105000,203078134,2685,2685,2685,2685,0
20250318,104900,203078134,2685,2685,2685,2685,0
20250318,104800,203078134,2685,2685,2685,2685,0
20250318,104700,203078134,2685,2685,2685,2685,0
20250318,104600,203078134,2685,2685,2685,2685,5
20250318,104500,203064709,2685,2685,2685,2685,0
20250318,104400,203064709,2685,2685,2685,2685,0
20250318,104300,203064709,2685,2685,2685,2685,1
20250318,104200,203062024,2670,2670,2670,2670,3
20250318,104100,203054014,2685,2685,2685,2685,10
20250318,104000,203027164,2670,2685,2685,2670,15
20250318,103900,202987039,2675,2675,2675,2675,1991
20250318,103800,197661114,2685,2675,2685,2675,605
20250318,103700,196042689,2675,2680,2680,2675,2413
20250318,103600,189587899,2685,2685,2685,2685,2000
20250318,103500,184217899,2685,2685,2685,2685,2000
20250318,103400,178847899,2685,2680,2685,2680,2005
20250318,103300,173474474,2680,2680,2680,2680,1997
20250318,103200,168122514,2680,2680,2680,2680,0
20250318,103100,168122514,2680,2680,2680,2680,0
20250318,103000,168122514,2680,2680,2680,2680,0
20250318,102900,168122514,2680,2680,2680,2680,0
20250318,102800,168122514,2680,2680,2680,2680,0
20250318,102700,168122514,2680,2680,2680,2680,3
20250318,102600,168114474,2670,2670,2670,2670,2469
20250318,102500,161522244,2685,2685,2685,2685,0
20250318,102400,161522244,2685,2685,2685,2685,5
20250318,102300,161508819,2670,2670,2670,2670,0
20250318,102200,161508819,2670,2675,2690,2670,1901
20250318,102100,156408149,2675,2675,2675,2675,1
20250318,102000,156405474,2690,2690,2690,2690,0
20250318,101900,156405474,2690,2690,2690,2690,0
20250318,101800,156405474,2690,2690,2690,2690,0
20250318,101700,156405474,2690,2690,2690,2690,0
20250318,101600,156405474,2690,2690,2690,2690,0
20250318,101500,156405474,2690,2690,2690,2690,1
20250318,101400,156402784,2690,2690,2690,2690,1
20250318,101300,156400094,2690,2690,2690,2690,1100
20250318,101200,153441094,2695,2695,2695,2695,0
20250318,101100,153441094,2695,2695,2695,2695,0
20250318,101000,153441094,2695,2695,2695,2695,0
20250318,100900,153441094,2695,2675,2695,2675,505
20250318,100800,152090119,2695,2695,2695,2695,0
20250318,100700,152090119,2695,2695,2695,2695,1
20250318,100600,152087424,2695,2695,2695,2695,3
20250318,100500,152079339,2700,2675,2700,2675,10000
20250318,100400,125168529,2660,2660,2660,2660,1
20250318,100300,125165869,2675,2675,2675,2675,0
20250318,100200,125165869,2675,2675,2675,2675,0
20250318,100100,125165869,2675,2675,2675,2675,5
20250318,100000,125152494,2660,2660,2660,2660,0
20250318,095900,125152494,2660,2660,2660,2660,0
20250318,095800,125152494,2660,2660,2660,2660,0
20250318,095700,125152494,2660,2660,2660,2660,0
20250318,095600,125152494,2660,2660,2660,2660,0
20250318,095500,125152494,2660,2660,2660,2660,0
20250318,095400,125152494,2660,2660,2675,2660,323
20250318,095300,124291709,2665,2665,2665,2665,252
20250318,095200,123620129,2685,2670,2685,2665,5001
20250318,095100,110286894,2685,2675,2685,2675,1870
20250318,095000,105274389,2675,2675,2675,2675,5
20250318,094900,105261014,2675,2675,2675,2675,0
20250318,094800,105261014,2675,2670,2680,2670,6024
20250318,094700,89160409,2665,2665,2665,2665,858
20250318,094600,86873839,2660,2665,2665,2660,11
20250318,094500,86844529,2665,2660,2665,2655,411
20250318,094400,85752714,2665,2665,2665,2665,35
20250318,094300,85659439,2665,2665,2665,2665,3
20250318,094200,85651444,2665,2665,2665,2665,0
20250318,094100,85651444,2665,2665,2665,2665,0
20250318,094000,85651444,2665,2665,2665,2665,1
20250318,093900,85648779,2665,2665,2665,2665,0
20250318,093800,85648779,2665,2650,2665,2650,2005
20250318,093700,80335454,2650,2650,2650,2650,0
20250318,093600,80335454,2650,2650,2650,2650,5011
20250318,093500,67056304,2665,2665,2665,2665,0
20250318,093400,67056304,2665,2665,2665,2665,0
20250318,093300,67056304,2665,2665,2665,2650,22
20250318,093200,66997854,2655,2655,2655,2655,797
20250318,093100,64881819,2665,2665,2665,2665,5
20250318,093000,64868494,2660,2660,2660,2660,500
20250318,092900,63538494,2665,2660,2665,2655,513
20250318,092800,62173929,2660,2660,2660,2660,5000
20250318,092700,48873929,2660,2660,2660,2660,0
20250318,092600,48873929,2660,2660,2660,2660,0
20250318,092500,48873929,2660,2660,2660,2660,3
20250318,092400,48865949,2660,2660,2660,2655,136
20250318,092300,48504819,2655,2655,2655,2655,0
20250318,092200,48504819,2655,2655,2655,2655,1000
20250318,092100,45849819,2655,2650,2655,2650,3466
20250318,092000,36650089,2650,2645,2650,2645,450
20250318,091900,35458339,2655,2655,2655,2655,0
20250318,091800,35458339,2655,2650,2655,2650,800
20250318,091700,33338134,2650,2650,2650,2650,0
20250318,091600,33338134,2650,2650,2650,2650,5
20250318,091500,33324884,2645,2647,2650,2645,828
20250318,091400,31131449,2647,2647,2647,2647,187
20250318,091300,30636460,2650,2645,2650,2645,61
20250318,091200,30474965,2650,2645,2650,2645,10
20250318,091100,30448475,2650,2650,2650,2650,31
20250318,091000,30366325,2650,2650,2650,2650,520
20250318,090900,28988325,2650,2645,2650,2645,804
20250318,090800,26861720,2650,2650,2650,2650,817
20250318,090700,24696670,2645,2645,2645,2645,0
20250318,090600,24696670,2645,2650,2650,2640,5766
20250318,090500,9430540,2660,2650,2660,2650,7
20250318,090400,9411940,2665,2660,2665,2655,1450
20250318,090300,5559815,2665,2660,2665,2660,11
20250318,090200,5530530,2660,2660,2660,2660,2001
20250318,090100,207870,2665,2665,2665,2665,0
20250318,090000,207870,2665,2665,2665,2665,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193400 601831444 2765 2765 2765 2765 31209
3 20250318 193300 601831444 2765 2765 2765 2765 0
4 20250318 193200 601831444 2765 2765 2765 2765 0
5 20250318 193100 601831444 2765 2765 2765 2765 0
6 20250318 193000 601831444 2765 2765 2765 2765 0
7 20250318 192900 601831444 2765 2765 2765 2765 0
8 20250318 192800 601831444 2765 2765 2765 2765 0
9 20250318 192700 601831444 2765 2765 2765 2765 0
10 20250318 192600 601831444 2765 2765 2765 2765 0
11 20250318 192500 601831444 2765 2765 2765 2765 0
12 20250318 192400 601831444 2765 2765 2765 2765 0
13 20250318 192300 601831444 2765 2765 2765 2765 0
14 20250318 192200 601831444 2765 2765 2765 2765 0
15 20250318 192100 601831444 2765 2765 2765 2765 0
16 20250318 192000 601831444 2765 2765 2765 2765 0
17 20250318 191900 601831444 2765 2765 2765 2765 0
18 20250318 191800 601831444 2765 2765 2765 2765 0
19 20250318 191700 601831444 2765 2765 2765 2765 0
20 20250318 191600 601831444 2765 2765 2765 2765 0
21 20250318 191500 601831444 2765 2765 2765 2765 0
22 20250318 191400 601831444 2765 2765 2765 2765 0
23 20250318 191300 601831444 2765 2765 2765 2765 0
24 20250318 191200 601831444 2765 2765 2765 2765 0
25 20250318 191100 601831444 2765 2765 2765 2765 0
26 20250318 191000 601831444 2765 2765 2765 2765 0
27 20250318 190900 601831444 2765 2765 2765 2765 0
28 20250318 190800 601831444 2765 2765 2765 2765 0
29 20250318 190700 601831444 2765 2765 2765 2765 0
30 20250318 190600 601831444 2765 2765 2765 2765 0
31 20250318 190500 601831444 2765 2765 2765 2765 0
32 20250318 190400 601831444 2765 2765 2765 2765 31209
33 20250318 190300 601831444 2765 2765 2765 2765 0
34 20250318 190200 601831444 2765 2765 2765 2765 0
35 20250318 190100 601831444 2765 2765 2765 2765 0
36 20250318 190000 601831444 2765 2765 2765 2765 0
37 20250318 185900 601831444 2765 2765 2765 2765 0
38 20250318 185800 601831444 2765 2765 2765 2765 0
39 20250318 185700 601831444 2765 2765 2765 2765 0
40 20250318 185600 601831444 2765 2765 2765 2765 0
41 20250318 185500 601831444 2765 2765 2765 2765 0
42 20250318 185400 601831444 2765 2765 2765 2765 0
43 20250318 185300 601831444 2765 2765 2765 2765 0
44 20250318 185200 601831444 2765 2765 2765 2765 0
45 20250318 185100 601831444 2765 2765 2765 2765 0
46 20250318 185000 601831444 2765 2765 2765 2765 0
47 20250318 184900 601831444 2765 2765 2765 2765 0
48 20250318 184800 601831444 2765 2765 2765 2765 0
49 20250318 184700 601831444 2765 2765 2765 2765 0
50 20250318 184600 601831444 2765 2765 2765 2765 0
51 20250318 184500 601831444 2765 2765 2765 2765 0
52 20250318 184400 601831444 2765 2765 2765 2765 0
53 20250318 184300 601831444 2765 2765 2765 2765 0
54 20250318 184200 601831444 2765 2765 2765 2765 0
55 20250318 184100 601831444 2765 2765 2765 2765 0
56 20250318 184000 601831444 2765 2765 2765 2765 0
57 20250318 183900 601831444 2765 2765 2765 2765 0
58 20250318 183800 601831444 2765 2765 2765 2765 0
59 20250318 183700 601831444 2765 2765 2765 2765 0
60 20250318 183600 601831444 2765 2765 2765 2765 0
61 20250318 183500 601831444 2765 2765 2765 2765 0
62 20250318 183400 601831444 2765 2765 2765 2765 31209
63 20250318 183300 601831444 2765 2765 2765 2765 0
64 20250318 183200 601831444 2765 2765 2765 2765 0
65 20250318 183100 601831444 2765 2765 2765 2765 0
66 20250318 183000 601831444 2765 2765 2765 2765 0
67 20250318 182900 601831444 2765 2765 2765 2765 0
68 20250318 182800 601831444 2765 2765 2765 2765 0
69 20250318 182700 601831444 2765 2765 2765 2765 0
70 20250318 182600 601831444 2765 2765 2765 2765 0
71 20250318 182500 601831444 2765 2765 2765 2765 0
72 20250318 182400 601831444 2765 2765 2765 2765 0
73 20250318 182300 601831444 2765 2765 2765 2765 0
74 20250318 182200 601831444 2765 2765 2765 2765 0
75 20250318 182100 601831444 2765 2765 2765 2765 0
76 20250318 182000 601831444 2765 2765 2765 2765 0
77 20250318 181900 601831444 2765 2765 2765 2765 0
78 20250318 181800 601831444 2765 2765 2765 2765 0
79 20250318 181700 601831444 2765 2765 2765 2765 0
80 20250318 181600 601831444 2765 2765 2765 2765 0
81 20250318 181500 601831444 2765 2765 2765 2765 0
82 20250318 181400 601831444 2765 2765 2765 2765 0
83 20250318 181300 601831444 2765 2765 2765 2765 0
84 20250318 181200 601831444 2765 2765 2765 2765 0
85 20250318 181100 601831444 2765 2765 2765 2765 0
86 20250318 181000 601831444 2765 2765 2765 2765 0
87 20250318 180900 601831444 2765 2765 2765 2765 0
88 20250318 180800 601831444 2765 2765 2765 2765 0
89 20250318 180700 601831444 2765 2765 2765 2765 0
90 20250318 180600 601831444 2765 2765 2765 2765 0
91 20250318 180500 601831444 2765 2765 2765 2765 0
92 20250318 180400 601831444 2765 2765 2765 2765 31209
93 20250318 180300 601831444 2765 2765 2765 2765 0
94 20250318 180200 601831444 2765 2765 2765 2765 0
95 20250318 180100 601831444 2765 2765 2765 2765 0
96 20250318 180000 601831444 2765 2765 2765 2765 0
97 20250318 175900 601831444 2765 2765 2765 2765 0
98 20250318 175800 601831444 2765 2765 2765 2765 0
99 20250318 175700 601831444 2765 2765 2765 2765 0
100 20250318 175600 601831444 2765 2765 2765 2765 0
101 20250318 175500 601831444 2765 2765 2765 2765 0
102 20250318 175400 601831444 2765 2765 2765 2765 0
103 20250318 175300 601831444 2765 2765 2765 2765 0
104 20250318 175200 601831444 2765 2765 2765 2765 0
105 20250318 175100 601831444 2765 2765 2765 2765 0
106 20250318 175000 601831444 2765 2765 2765 2765 0
107 20250318 174900 601831444 2765 2765 2765 2765 0
108 20250318 174800 601831444 2765 2765 2765 2765 0
109 20250318 174700 601831444 2765 2765 2765 2765 0
110 20250318 174600 601831444 2765 2765 2765 2765 0
111 20250318 174500 601831444 2765 2765 2765 2765 0
112 20250318 174400 601831444 2765 2765 2765 2765 0
113 20250318 174300 601831444 2765 2765 2765 2765 0
114 20250318 174200 601831444 2765 2765 2765 2765 0
115 20250318 174100 601831444 2765 2765 2765 2765 0
116 20250318 174000 601831444 2765 2765 2765 2765 0
117 20250318 173900 601831444 2765 2765 2765 2765 0
118 20250318 173800 601831444 2765 2765 2765 2765 0
119 20250318 173700 601831444 2765 2765 2765 2765 0
120 20250318 173600 601831444 2765 2765 2765 2765 0
121 20250318 173500 601831444 2765 2765 2765 2765 0
122 20250318 173400 601831444 2765 2765 2765 2765 31209
123 20250318 173300 601831444 2765 2765 2765 2765 0
124 20250318 173200 601831444 2765 2765 2765 2765 0
125 20250318 173100 601831444 2765 2765 2765 2765 0
126 20250318 173000 601831444 2765 2765 2765 2765 0
127 20250318 172900 601831444 2765 2765 2765 2765 0
128 20250318 172800 601831444 2765 2765 2765 2765 0
129 20250318 172700 601831444 2765 2765 2765 2765 0
130 20250318 172600 601831444 2765 2765 2765 2765 0
131 20250318 172500 601831444 2765 2765 2765 2765 0
132 20250318 172400 601831444 2765 2765 2765 2765 0
133 20250318 172300 601831444 2765 2765 2765 2765 0
134 20250318 172200 601831444 2765 2765 2765 2765 0
135 20250318 172100 601831444 2765 2765 2765 2765 0
136 20250318 172000 601831444 2765 2765 2765 2765 0
137 20250318 171900 601831444 2765 2765 2765 2765 0
138 20250318 171800 601831444 2765 2765 2765 2765 0
139 20250318 171700 601831444 2765 2765 2765 2765 0
140 20250318 171600 601831444 2765 2765 2765 2765 0
141 20250318 171500 601831444 2765 2765 2765 2765 0
142 20250318 171400 601831444 2765 2765 2765 2765 0
143 20250318 171300 601831444 2765 2765 2765 2765 0
144 20250318 171200 601831444 2765 2765 2765 2765 0
145 20250318 171100 601831444 2765 2765 2765 2765 0
146 20250318 171000 601831444 2765 2765 2765 2765 0
147 20250318 170900 601831444 2765 2765 2765 2765 0
148 20250318 170800 601831444 2765 2765 2765 2765 0
149 20250318 170700 601831444 2765 2765 2765 2765 0
150 20250318 170600 601831444 2765 2765 2765 2765 0
151 20250318 170500 601831444 2765 2765 2765 2765 0
152 20250318 170400 601831444 2765 2765 2765 2765 31209
153 20250318 170300 601831444 2765 2765 2765 2765 0
154 20250318 170200 601831444 2765 2765 2765 2765 0
155 20250318 170100 601831444 2765 2765 2765 2765 0
156 20250318 170000 601831444 2765 2765 2765 2765 0
157 20250318 165900 601831444 2765 2765 2765 2765 0
158 20250318 165800 601831444 2765 2765 2765 2765 0
159 20250318 165700 601831444 2765 2765 2765 2765 0
160 20250318 165600 601831444 2765 2765 2765 2765 0
161 20250318 165500 601831444 2765 2765 2765 2765 0
162 20250318 165400 601831444 2765 2765 2765 2765 0
163 20250318 165300 601831444 2765 2765 2765 2765 0
164 20250318 165200 601831444 2765 2765 2765 2765 0
165 20250318 165100 601831444 2765 2765 2765 2765 0
166 20250318 165000 601831444 2765 2765 2765 2765 0
167 20250318 164900 601831444 2765 2765 2765 2765 0
168 20250318 164800 601831444 2765 2765 2765 2765 0
169 20250318 164700 601831444 2765 2765 2765 2765 0
170 20250318 164600 601831444 2765 2765 2765 2765 0
171 20250318 164500 601831444 2765 2765 2765 2765 0
172 20250318 164400 601831444 2765 2765 2765 2765 0
173 20250318 164300 601831444 2765 2765 2765 2765 0
174 20250318 164200 601831444 2765 2765 2765 2765 0
175 20250318 164100 601831444 2765 2765 2765 2765 0
176 20250318 164000 601831444 2765 2765 2765 2765 0
177 20250318 163900 601831444 2765 2765 2765 2765 0
178 20250318 163800 601831444 2765 2765 2765 2765 0
179 20250318 163700 601831444 2765 2765 2765 2765 0
180 20250318 163600 601831444 2765 2765 2765 2765 0
181 20250318 163500 601831444 2765 2765 2765 2765 0
182 20250318 163400 601831444 2765 2765 2765 2765 31209
183 20250318 163300 601831444 2765 2765 2765 2765 0
184 20250318 163200 601831444 2765 2765 2765 2765 0
185 20250318 163100 601831444 2765 2765 2765 2765 0
186 20250318 163000 601831444 2765 2765 2765 2765 0
187 20250318 162900 601831444 2765 2765 2765 2765 0
188 20250318 162800 601831444 2765 2765 2765 2765 0
189 20250318 162700 601831444 2765 2765 2765 2765 0
190 20250318 162600 601831444 2765 2765 2765 2765 0
191 20250318 162500 601831444 2765 2765 2765 2765 0
192 20250318 162400 601831444 2765 2765 2765 2765 0
193 20250318 162300 601831444 2765 2765 2765 2765 0
194 20250318 162200 601831444 2765 2765 2765 2765 0
195 20250318 162100 601831444 2765 2765 2765 2765 0
196 20250318 162000 601831444 2765 2765 2765 2765 0
197 20250318 161900 601831444 2765 2765 2765 2765 0
198 20250318 161800 601831444 2765 2765 2765 2765 0
199 20250318 161700 601831444 2765 2765 2765 2765 0
200 20250318 161600 601831444 2765 2765 2765 2765 0
201 20250318 161500 601831444 2765 2765 2765 2765 0
202 20250318 161400 601831444 2765 2765 2765 2765 0
203 20250318 161300 601831444 2765 2765 2765 2765 0
204 20250318 161200 601831444 2765 2765 2765 2765 0
205 20250318 161100 601831444 2765 2765 2765 2765 0
206 20250318 161000 601831444 2765 2765 2765 2765 0
207 20250318 160900 601831444 2765 2765 2765 2765 0
208 20250318 160800 601831444 2765 2765 2765 2765 0
209 20250318 160700 601831444 2765 2765 2765 2765 0
210 20250318 160600 601831444 2765 2765 2765 2765 0
211 20250318 160500 601831444 2765 2765 2765 2765 0
212 20250318 160400 601831444 2765 2765 2765 2765 31209
213 20250318 160300 601831444 2765 2765 2765 2765 0
214 20250318 160200 601831444 2765 2765 2765 2765 0
215 20250318 160100 601831444 2765 2765 2765 2765 0
216 20250318 160000 601831444 2765 2765 2765 2765 0
217 20250318 155900 601831444 2765 2765 2765 2765 0
218 20250318 155800 601831444 2765 2765 2765 2765 0
219 20250318 155700 601831444 2765 2765 2765 2765 0
220 20250318 155600 601831444 2765 2765 2765 2765 0
221 20250318 155500 601831444 2765 2765 2765 2765 0
222 20250318 155400 601831444 2765 2765 2765 2765 0
223 20250318 155300 601831444 2765 2765 2765 2765 0
224 20250318 155200 601831444 2765 2765 2765 2765 0
225 20250318 155100 601831444 2765 2765 2765 2765 0
226 20250318 155000 601831444 2765 2765 2765 2765 0
227 20250318 154900 601831444 2765 2765 2765 2765 0
228 20250318 154800 601831444 2765 2765 2765 2765 0
229 20250318 154700 601831444 2765 2765 2765 2765 0
230 20250318 154600 601831444 2765 2765 2765 2765 0
231 20250318 154500 601831444 2765 2765 2765 2765 0
232 20250318 154400 601831444 2765 2765 2765 2765 0
233 20250318 154300 601831444 2765 2765 2765 2765 0
234 20250318 154200 601831444 2765 2765 2765 2765 0
235 20250318 154100 601831444 2765 2765 2765 2765 0
236 20250318 154000 601831444 2765 2765 2765 2765 0
237 20250318 153900 601831444 2765 2765 2765 2765 0
238 20250318 153800 601831444 2765 2765 2765 2765 0
239 20250318 153700 601831444 2765 2765 2765 2765 0
240 20250318 153600 601831444 2765 2765 2765 2765 0
241 20250318 153500 601831444 2765 2765 2765 2765 0
242 20250318 153400 601831444 2765 2765 2765 2765 31209
243 20250318 153300 601831444 2765 2765 2765 2765 0
244 20250318 153200 601831444 2765 2765 2765 2765 0
245 20250318 153100 601831444 2765 2765 2765 2765 0
246 20250318 153000 601831444 2765 2765 2765 2765 31209
247 20250318 152900 515538559 2765 2765 2765 2765 0
248 20250318 152800 515538559 2765 2765 2765 2765 0
249 20250318 152700 515538559 2765 2765 2765 2765 0
250 20250318 152600 515538559 2765 2765 2765 2765 0
251 20250318 152500 515538559 2765 2765 2765 2765 0
252 20250318 152400 515538559 2765 2765 2765 2765 0
253 20250318 152300 515538559 2765 2765 2765 2765 0
254 20250318 152200 515538559 2765 2765 2765 2765 0
255 20250318 152100 515538559 2765 2765 2765 2765 0
256 20250318 152000 515538559 2765 2765 2765 2765 0
257 20250318 151900 515538559 2765 2750 2765 2750 14604
258 20250318 151800 475252619 2750 2725 2750 2720 13385
259 20250318 151700 438616644 2720 2720 2720 2720 2909
260 20250318 151600 430704164 2705 2710 2715 2705 2941
261 20250318 151500 422733659 2710 2705 2710 2705 5
262 20250318 151400 422720114 2705 2705 2705 2705 2499
263 20250318 151300 415960319 2705 2705 2710 2705 1001
264 20250318 151200 413247649 2715 2715 2715 2715 0
265 20250318 151100 413247649 2715 2715 2715 2715 0
266 20250318 151000 413247649 2715 2710 2715 2710 1124
267 20250318 150900 410199094 2710 2710 2710 2710 1000
268 20250318 150800 407489094 2705 2700 2705 2700 810
269 20250318 150700 405298049 2705 2695 2705 2695 10
270 20250318 150600 405271049 2705 2705 2705 2705 0
271 20250318 150500 405271049 2705 2700 2705 2700 3000
272 20250318 150400 397169304 2695 2695 2695 2695 0
273 20250318 150300 397169304 2695 2695 2695 2695 0
274 20250318 150200 397169304 2695 2695 2695 2695 0
275 20250318 150100 397169304 2695 2695 2695 2695 500
276 20250318 150000 395821804 2685 2685 2685 2685 0
277 20250318 145900 395821804 2685 2685 2685 2685 0
278 20250318 145800 395821804 2685 2685 2685 2685 0
279 20250318 145700 395821804 2685 2685 2685 2685 200
280 20250318 145600 395284804 2685 2685 2685 2685 414
281 20250318 145500 394173214 2695 2695 2695 2695 0
282 20250318 145400 394173214 2695 2695 2695 2695 1740
283 20250318 145300 389483914 2690 2690 2690 2690 32
284 20250318 145200 389397834 2690 2690 2690 2690 186
285 20250318 145100 388897494 2695 2695 2695 2695 0
286 20250318 145000 388897494 2695 2680 2695 2680 1005
287 20250318 144900 386204019 2680 2695 2695 2680 1001
288 20250318 144800 383506339 2695 2695 2695 2695 0
289 20250318 144700 383506339 2695 2695 2695 2695 0
290 20250318 144600 383506339 2695 2695 2695 2695 0
291 20250318 144500 383506339 2695 2695 2695 2695 0
292 20250318 144400 383506339 2695 2695 2695 2695 5
293 20250318 144300 383492864 2680 2690 2695 2680 1500
294 20250318 144200 379461959 2690 2690 2690 2690 0
295 20250318 144100 379461959 2690 2685 2690 2685 49
296 20250318 144000 379330359 2685 2685 2685 2685 0
297 20250318 143900 379330359 2685 2685 2685 2685 0
298 20250318 143800 379330359 2685 2685 2685 2685 0
299 20250318 143700 379330359 2685 2685 2685 2685 0
300 20250318 143600 379330359 2685 2685 2685 2685 0
301 20250318 143500 379330359 2685 2685 2685 2685 0
302 20250318 143400 379330359 2685 2685 2685 2685 5
303 20250318 143300 379316934 2685 2685 2685 2685 64
304 20250318 143200 379145094 2685 2685 2685 2685 10
305 20250318 143100 379118244 2685 2685 2685 2685 5
306 20250318 143000 379104819 2685 2685 2685 2685 0
307 20250318 142900 379104819 2685 2685 2685 2685 0
308 20250318 142800 379104819 2685 2685 2685 2685 0
309 20250318 142700 379104819 2685 2685 2685 2685 0
310 20250318 142600 379104819 2685 2685 2685 2685 3
311 20250318 142500 379096764 2685 2685 2685 2685 0
312 20250318 142400 379096764 2685 2685 2685 2685 371
313 20250318 142300 378100629 2690 2690 2690 2690 0
314 20250318 142200 378100629 2690 2690 2690 2690 0
315 20250318 142100 378100629 2690 2690 2690 2690 0
316 20250318 142000 378100629 2690 2690 2690 2690 5
317 20250318 141900 378087179 2685 2685 2685 2685 0
318 20250318 141800 378087179 2685 2685 2685 2685 800
319 20250318 141700 375939179 2690 2690 2690 2690 0
320 20250318 141600 375939179 2690 2690 2690 2690 0
321 20250318 141500 375939179 2690 2690 2690 2690 9
322 20250318 141400 375914969 2685 2685 2685 2685 1
323 20250318 141300 375912284 2690 2690 2690 2690 0
324 20250318 141200 375912284 2690 2690 2690 2690 5
325 20250318 141100 375898834 2685 2685 2685 2685 0
326 20250318 141000 375898834 2685 2680 2685 2680 255
327 20250318 140900 375214184 2690 2690 2690 2690 0
328 20250318 140800 375214184 2690 2690 2690 2690 0
329 20250318 140700 375214184 2690 2690 2690 2690 139
330 20250318 140600 374840274 2690 2690 2690 2690 5
331 20250318 140500 374826824 2680 2680 2680 2680 0
332 20250318 140400 374826824 2680 2680 2680 2680 0
333 20250318 140300 374826824 2680 2690 2690 2680 11
334 20250318 140200 374797274 2685 2685 2685 2685 250
335 20250318 140100 374126024 2690 2690 2690 2690 0
336 20250318 140000 374126024 2690 2690 2690 2690 7
337 20250318 135900 374107194 2690 2690 2695 2690 1995
338 20250318 135800 368740639 2690 2690 2690 2690 0
339 20250318 135700 368740639 2690 2690 2690 2690 0
340 20250318 135600 368740639 2690 2690 2690 2690 0
341 20250318 135500 368740639 2690 2685 2690 2685 1006
342 20250318 135400 366039499 2695 2695 2695 2695 0
343 20250318 135300 366039499 2695 2695 2695 2695 0
344 20250318 135200 366039499 2695 2695 2695 2695 0
345 20250318 135100 366039499 2695 2695 2695 2695 0
346 20250318 135000 366039499 2695 2695 2695 2695 0
347 20250318 134900 366039499 2695 2695 2695 2695 0
348 20250318 134800 366039499 2695 2695 2695 2695 0
349 20250318 134700 366039499 2695 2695 2695 2695 0
350 20250318 134600 366039499 2695 2695 2695 2695 0
351 20250318 134500 366039499 2695 2695 2695 2695 5
352 20250318 134400 366026024 2690 2690 2690 2690 50
353 20250318 134300 365891524 2695 2695 2695 2695 0
354 20250318 134200 365891524 2695 2695 2695 2695 0
355 20250318 134100 365891524 2695 2695 2695 2695 0
356 20250318 134000 365891524 2695 2695 2695 2695 0
357 20250318 133900 365891524 2695 2695 2695 2695 0
358 20250318 133800 365891524 2695 2695 2695 2695 5
359 20250318 133700 365878049 2685 2685 2685 2685 0
360 20250318 133600 365878049 2685 2690 2690 2685 1650
361 20250318 133500 361447049 2690 2690 2690 2690 966
362 20250318 133400 358848509 2690 2690 2690 2690 538
363 20250318 133300 357401289 2695 2695 2695 2695 0
364 20250318 133200 357401289 2695 2695 2695 2695 2
365 20250318 133100 357395899 2695 2695 2695 2695 23
366 20250318 133000 357333914 2695 2695 2695 2695 0
367 20250318 132900 357333914 2695 2695 2695 2695 0
368 20250318 132800 357333914 2695 2695 2695 2695 0
369 20250318 132700 357333914 2695 2695 2695 2695 0
370 20250318 132600 357333914 2695 2695 2695 2695 0
371 20250318 132500 357333914 2695 2695 2695 2695 68
372 20250318 132400 357150654 2695 2695 2695 2695 0
373 20250318 132300 357150654 2695 2695 2695 2695 0
374 20250318 132200 357150654 2695 2695 2695 2695 0
375 20250318 132100 357150654 2695 2695 2695 2695 3
376 20250318 132000 357142569 2695 2695 2695 2695 0
377 20250318 131900 357142569 2695 2695 2695 2695 0
378 20250318 131800 357142569 2695 2695 2695 2695 0
379 20250318 131700 357142569 2695 2695 2695 2695 0
380 20250318 131600 357142569 2695 2695 2695 2695 0
381 20250318 131500 357142569 2695 2695 2695 2695 0
382 20250318 131400 357142569 2695 2695 2695 2695 0
383 20250318 131300 357142569 2695 2695 2695 2695 0
384 20250318 131200 357142569 2695 2695 2695 2695 0
385 20250318 131100 357142569 2695 2695 2695 2695 5
386 20250318 131000 357129094 2690 2690 2690 2690 1090
387 20250318 130900 354196994 2695 2695 2695 2695 0
388 20250318 130800 354196994 2695 2695 2695 2695 5
389 20250318 130700 354183519 2685 2685 2685 2685 577
390 20250318 130600 352634274 2690 2690 2690 2690 123
391 20250318 130500 352303404 2695 2695 2695 2695 1
392 20250318 130400 352300709 2695 2695 2695 2695 0
393 20250318 130300 352300709 2695 2695 2695 2695 0
394 20250318 130200 352300709 2695 2695 2695 2695 0
395 20250318 130100 352300709 2695 2695 2695 2695 0
396 20250318 130000 352300709 2695 2695 2695 2695 0
397 20250318 125900 352300709 2695 2695 2695 2695 5
398 20250318 125800 352287234 2690 2690 2690 2690 0
399 20250318 125700 352287234 2690 2690 2690 2690 30
400 20250318 125600 352206534 2690 2690 2690 2690 0
401 20250318 125500 352206534 2690 2690 2690 2690 340
402 20250318 125400 351291934 2695 2695 2695 2695 0
403 20250318 125300 351291934 2695 2695 2695 2695 0
404 20250318 125200 351291934 2695 2695 2695 2695 0
405 20250318 125100 351291934 2695 2695 2695 2695 0
406 20250318 125000 351291934 2695 2695 2695 2695 1
407 20250318 124900 351289239 2695 2695 2695 2695 0
408 20250318 124800 351289239 2695 2695 2695 2695 0
409 20250318 124700 351289239 2695 2695 2695 2695 36
410 20250318 124600 351192219 2700 2700 2700 2700 0
411 20250318 124500 351192219 2700 2700 2700 2700 0
412 20250318 124400 351192219 2700 2700 2700 2700 0
413 20250318 124300 351192219 2700 2700 2700 2700 0
414 20250318 124200 351192219 2700 2700 2700 2700 0
415 20250318 124100 351192219 2700 2700 2700 2700 0
416 20250318 124000 351192219 2700 2700 2700 2700 0
417 20250318 123900 351192219 2700 2700 2700 2700 0
418 20250318 123800 351192219 2700 2700 2700 2700 5
419 20250318 123700 351178719 2685 2685 2685 2685 0
420 20250318 123600 351178719 2685 2685 2685 2685 9
421 20250318 123500 351154554 2685 2690 2690 2685 5414
422 20250318 123400 336590919 2690 2690 2690 2690 0
423 20250318 123300 336590919 2690 2690 2690 2690 0
424 20250318 123200 336590919 2690 2690 2690 2690 0
425 20250318 123100 336590919 2690 2690 2690 2690 0
426 20250318 123000 336590919 2690 2690 2690 2690 4591
427 20250318 122900 324241129 2695 2695 2695 2695 0
428 20250318 122800 324241129 2695 2695 2695 2695 0
429 20250318 122700 324241129 2695 2695 2695 2695 0
430 20250318 122600 324241129 2695 2695 2695 2695 0
431 20250318 122500 324241129 2695 2695 2695 2695 0
432 20250318 122400 324241129 2695 2695 2695 2695 0
433 20250318 122300 324241129 2695 2695 2695 2695 0
434 20250318 122200 324241129 2695 2695 2695 2695 0
435 20250318 122100 324241129 2695 2695 2695 2695 0
436 20250318 122000 324241129 2695 2695 2695 2695 0
437 20250318 121900 324241129 2695 2695 2695 2695 0
438 20250318 121800 324241129 2695 2695 2695 2695 0
439 20250318 121700 324241129 2695 2695 2695 2695 300
440 20250318 121600 323432629 2700 2700 2700 2700 0
441 20250318 121500 323432629 2700 2700 2700 2700 0
442 20250318 121400 323432629 2700 2700 2700 2700 0
443 20250318 121300 323432629 2700 2700 2700 2700 0
444 20250318 121200 323432629 2700 2700 2700 2700 0
445 20250318 121100 323432629 2700 2700 2700 2700 0
446 20250318 121000 323432629 2700 2700 2700 2700 0
447 20250318 120900 323432629 2700 2700 2700 2700 0
448 20250318 120800 323432629 2700 2700 2700 2700 0
449 20250318 120700 323432629 2700 2700 2700 2700 1
450 20250318 120600 323429929 2695 2695 2695 2695 686
451 20250318 120500 321581159 2700 2700 2700 2700 0
452 20250318 120400 321581159 2700 2700 2700 2700 0
453 20250318 120300 321581159 2700 2700 2700 2700 0
454 20250318 120200 321581159 2700 2700 2700 2700 15
455 20250318 120100 321540659 2700 2700 2700 2700 97
456 20250318 120000 321278759 2700 2700 2700 2700 0
457 20250318 115900 321278759 2700 2700 2700 2700 2
458 20250318 115800 321273359 2700 2700 2700 2700 0
459 20250318 115700 321273359 2700 2700 2700 2700 0
460 20250318 115600 321273359 2700 2700 2700 2700 0
461 20250318 115500 321273359 2700 2700 2700 2700 0
462 20250318 115400 321273359 2700 2700 2700 2700 1
463 20250318 115300 321270659 2705 2705 2705 2705 0
464 20250318 115200 321270659 2705 2705 2705 2705 0
465 20250318 115100 321270659 2705 2705 2705 2705 0
466 20250318 115000 321270659 2705 2705 2705 2705 0
467 20250318 114900 321270659 2705 2705 2705 2705 1000
468 20250318 114800 318565659 2705 2705 2705 2705 2
469 20250318 114700 318560249 2700 2700 2700 2700 1010
470 20250318 114600 315833249 2700 2695 2700 2695 19471
471 20250318 114500 263336329 2690 2685 2690 2685 1841
472 20250318 114400 258388494 2675 2675 2675 2675 0
473 20250318 114300 258388494 2675 2675 2675 2675 0
474 20250318 114200 258388494 2675 2675 2675 2675 1000
475 20250318 114100 255713494 2675 2680 2680 2675 5
476 20250318 114000 255700104 2680 2680 2680 2680 0
477 20250318 113900 255700104 2680 2680 2680 2680 5000
478 20250318 113800 242300104 2685 2682 2685 2682 236
479 20250318 113700 241666981 2682 2685 2685 2680 2063
480 20250318 113600 236135759 2685 2685 2685 2685 1000
481 20250318 113500 233450759 2687 2687 2687 2687 65
482 20250318 113400 233276104 2690 2690 2690 2690 0
483 20250318 113300 233276104 2690 2690 2690 2690 0
484 20250318 113200 233276104 2690 2690 2690 2690 100
485 20250318 113100 233007104 2690 2690 2690 2690 500
486 20250318 113000 231662104 2687 2687 2687 2687 0
487 20250318 112900 231662104 2687 2687 2687 2687 0
488 20250318 112800 231662104 2687 2687 2687 2687 0
489 20250318 112700 231662104 2687 2687 2687 2687 0
490 20250318 112600 231662104 2687 2687 2687 2687 0
491 20250318 112500 231662104 2687 2687 2687 2687 500
492 20250318 112400 230318604 2685 2685 2685 2685 176
493 20250318 112300 229846044 2690 2690 2690 2690 400
494 20250318 112200 228770044 2685 2690 2690 2685 1050
495 20250318 112100 225948294 2690 2690 2690 2690 0
496 20250318 112000 225948294 2690 2690 2690 2690 0
497 20250318 111900 225948294 2690 2690 2690 2690 0
498 20250318 111800 225948294 2690 2685 2690 2685 500
499 20250318 111700 224603299 2685 2690 2690 2685 2
500 20250318 111600 224597924 2695 2695 2695 2695 0
501 20250318 111500 224597924 2695 2695 2695 2695 100
502 20250318 111400 224328424 2680 2680 2680 2680 2
503 20250318 111300 224323064 2690 2685 2690 2685 2540
504 20250318 111200 217493709 2680 2680 2680 2680 0
505 20250318 111100 217493709 2680 2680 2680 2680 0
506 20250318 111000 217493709 2680 2680 2680 2680 0
507 20250318 110900 217493709 2680 2680 2680 2680 0
508 20250318 110800 217493709 2680 2680 2680 2680 4959
509 20250318 110700 204203589 2675 2670 2675 2670 31
510 20250318 110600 204120679 2685 2685 2685 2685 0
511 20250318 110500 204120679 2685 2685 2685 2685 0
512 20250318 110400 204120679 2685 2685 2685 2685 0
513 20250318 110300 204120679 2685 2685 2685 2685 0
514 20250318 110200 204120679 2685 2685 2685 2685 0
515 20250318 110100 204120679 2685 2685 2685 2685 0
516 20250318 110000 204120679 2685 2685 2685 2685 0
517 20250318 105900 204120679 2685 2685 2685 2685 0
518 20250318 105800 204120679 2685 2685 2685 2685 0
519 20250318 105700 204120679 2685 2685 2685 2685 0
520 20250318 105600 204120679 2685 2685 2685 2685 0
521 20250318 105500 204120679 2685 2685 2685 2685 0
522 20250318 105400 204120679 2685 2685 2685 2685 5
523 20250318 105300 204107254 2680 2680 2680 2680 0
524 20250318 105200 204107254 2680 2680 2680 2680 384
525 20250318 105100 203078134 2685 2685 2685 2685 0
526 20250318 105000 203078134 2685 2685 2685 2685 0
527 20250318 104900 203078134 2685 2685 2685 2685 0
528 20250318 104800 203078134 2685 2685 2685 2685 0
529 20250318 104700 203078134 2685 2685 2685 2685 0
530 20250318 104600 203078134 2685 2685 2685 2685 5
531 20250318 104500 203064709 2685 2685 2685 2685 0
532 20250318 104400 203064709 2685 2685 2685 2685 0
533 20250318 104300 203064709 2685 2685 2685 2685 1
534 20250318 104200 203062024 2670 2670 2670 2670 3
535 20250318 104100 203054014 2685 2685 2685 2685 10
536 20250318 104000 203027164 2670 2685 2685 2670 15
537 20250318 103900 202987039 2675 2675 2675 2675 1991
538 20250318 103800 197661114 2685 2675 2685 2675 605
539 20250318 103700 196042689 2675 2680 2680 2675 2413
540 20250318 103600 189587899 2685 2685 2685 2685 2000
541 20250318 103500 184217899 2685 2685 2685 2685 2000
542 20250318 103400 178847899 2685 2680 2685 2680 2005
543 20250318 103300 173474474 2680 2680 2680 2680 1997
544 20250318 103200 168122514 2680 2680 2680 2680 0
545 20250318 103100 168122514 2680 2680 2680 2680 0
546 20250318 103000 168122514 2680 2680 2680 2680 0
547 20250318 102900 168122514 2680 2680 2680 2680 0
548 20250318 102800 168122514 2680 2680 2680 2680 0
549 20250318 102700 168122514 2680 2680 2680 2680 3
550 20250318 102600 168114474 2670 2670 2670 2670 2469
551 20250318 102500 161522244 2685 2685 2685 2685 0
552 20250318 102400 161522244 2685 2685 2685 2685 5
553 20250318 102300 161508819 2670 2670 2670 2670 0
554 20250318 102200 161508819 2670 2675 2690 2670 1901
555 20250318 102100 156408149 2675 2675 2675 2675 1
556 20250318 102000 156405474 2690 2690 2690 2690 0
557 20250318 101900 156405474 2690 2690 2690 2690 0
558 20250318 101800 156405474 2690 2690 2690 2690 0
559 20250318 101700 156405474 2690 2690 2690 2690 0
560 20250318 101600 156405474 2690 2690 2690 2690 0
561 20250318 101500 156405474 2690 2690 2690 2690 1
562 20250318 101400 156402784 2690 2690 2690 2690 1
563 20250318 101300 156400094 2690 2690 2690 2690 1100
564 20250318 101200 153441094 2695 2695 2695 2695 0
565 20250318 101100 153441094 2695 2695 2695 2695 0
566 20250318 101000 153441094 2695 2695 2695 2695 0
567 20250318 100900 153441094 2695 2675 2695 2675 505
568 20250318 100800 152090119 2695 2695 2695 2695 0
569 20250318 100700 152090119 2695 2695 2695 2695 1
570 20250318 100600 152087424 2695 2695 2695 2695 3
571 20250318 100500 152079339 2700 2675 2700 2675 10000
572 20250318 100400 125168529 2660 2660 2660 2660 1
573 20250318 100300 125165869 2675 2675 2675 2675 0
574 20250318 100200 125165869 2675 2675 2675 2675 0
575 20250318 100100 125165869 2675 2675 2675 2675 5
576 20250318 100000 125152494 2660 2660 2660 2660 0
577 20250318 095900 125152494 2660 2660 2660 2660 0
578 20250318 095800 125152494 2660 2660 2660 2660 0
579 20250318 095700 125152494 2660 2660 2660 2660 0
580 20250318 095600 125152494 2660 2660 2660 2660 0
581 20250318 095500 125152494 2660 2660 2660 2660 0
582 20250318 095400 125152494 2660 2660 2675 2660 323
583 20250318 095300 124291709 2665 2665 2665 2665 252
584 20250318 095200 123620129 2685 2670 2685 2665 5001
585 20250318 095100 110286894 2685 2675 2685 2675 1870
586 20250318 095000 105274389 2675 2675 2675 2675 5
587 20250318 094900 105261014 2675 2675 2675 2675 0
588 20250318 094800 105261014 2675 2670 2680 2670 6024
589 20250318 094700 89160409 2665 2665 2665 2665 858
590 20250318 094600 86873839 2660 2665 2665 2660 11
591 20250318 094500 86844529 2665 2660 2665 2655 411
592 20250318 094400 85752714 2665 2665 2665 2665 35
593 20250318 094300 85659439 2665 2665 2665 2665 3
594 20250318 094200 85651444 2665 2665 2665 2665 0
595 20250318 094100 85651444 2665 2665 2665 2665 0
596 20250318 094000 85651444 2665 2665 2665 2665 1
597 20250318 093900 85648779 2665 2665 2665 2665 0
598 20250318 093800 85648779 2665 2650 2665 2650 2005
599 20250318 093700 80335454 2650 2650 2650 2650 0
600 20250318 093600 80335454 2650 2650 2650 2650 5011
601 20250318 093500 67056304 2665 2665 2665 2665 0
602 20250318 093400 67056304 2665 2665 2665 2665 0
603 20250318 093300 67056304 2665 2665 2665 2650 22
604 20250318 093200 66997854 2655 2655 2655 2655 797
605 20250318 093100 64881819 2665 2665 2665 2665 5
606 20250318 093000 64868494 2660 2660 2660 2660 500
607 20250318 092900 63538494 2665 2660 2665 2655 513
608 20250318 092800 62173929 2660 2660 2660 2660 5000
609 20250318 092700 48873929 2660 2660 2660 2660 0
610 20250318 092600 48873929 2660 2660 2660 2660 0
611 20250318 092500 48873929 2660 2660 2660 2660 3
612 20250318 092400 48865949 2660 2660 2660 2655 136
613 20250318 092300 48504819 2655 2655 2655 2655 0
614 20250318 092200 48504819 2655 2655 2655 2655 1000
615 20250318 092100 45849819 2655 2650 2655 2650 3466
616 20250318 092000 36650089 2650 2645 2650 2645 450
617 20250318 091900 35458339 2655 2655 2655 2655 0
618 20250318 091800 35458339 2655 2650 2655 2650 800
619 20250318 091700 33338134 2650 2650 2650 2650 0
620 20250318 091600 33338134 2650 2650 2650 2650 5
621 20250318 091500 33324884 2645 2647 2650 2645 828
622 20250318 091400 31131449 2647 2647 2647 2647 187
623 20250318 091300 30636460 2650 2645 2650 2645 61
624 20250318 091200 30474965 2650 2645 2650 2645 10
625 20250318 091100 30448475 2650 2650 2650 2650 31
626 20250318 091000 30366325 2650 2650 2650 2650 520
627 20250318 090900 28988325 2650 2645 2650 2645 804
628 20250318 090800 26861720 2650 2650 2650 2650 817
629 20250318 090700 24696670 2645 2645 2645 2645 0
630 20250318 090600 24696670 2645 2650 2650 2640 5766
631 20250318 090500 9430540 2660 2650 2660 2650 7
632 20250318 090400 9411940 2665 2660 2665 2655 1450
633 20250318 090300 5559815 2665 2660 2665 2660 11
634 20250318 090200 5530530 2660 2660 2660 2660 2001
635 20250318 090100 207870 2665 2665 2665 2665 0
636 20250318 090000 207870 2665 2665 2665 2665 78

1
048870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,43654,82723147,116992720,221698033960,0.05
20250313,43654,82723147,116556180,220870802490,0.05
20250312,43654,82723147,117210990,222111649695,0.05
20250311,43654,82723147,121358120,229970348660,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 43654 82723147 116992720 221698033960 0.05
3 20250313 43654 82723147 116556180 220870802490 0.05
4 20250312 43654 82723147 117210990 222111649695 0.05
5 20250311 43654 82723147 121358120 229970348660 0.05