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

603
014580/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,260599635,4540,4540,4540,4540,1987
20250318,190000,260599635,4540,4540,4540,4540,0
20250318,185900,260599635,4540,4540,4540,4540,0
20250318,185800,260599635,4540,4540,4540,4540,0
20250318,185700,260599635,4540,4540,4540,4540,0
20250318,185600,260599635,4540,4540,4540,4540,0
20250318,185500,260599635,4540,4540,4540,4540,0
20250318,185400,260599635,4540,4540,4540,4540,0
20250318,185300,260599635,4540,4540,4540,4540,0
20250318,185200,260599635,4540,4540,4540,4540,0
20250318,185100,260599635,4540,4540,4540,4540,0
20250318,185000,260599635,4540,4540,4540,4540,0
20250318,184900,260599635,4540,4540,4540,4540,0
20250318,184800,260599635,4540,4540,4540,4540,0
20250318,184700,260599635,4540,4540,4540,4540,0
20250318,184600,260599635,4540,4540,4540,4540,0
20250318,184500,260599635,4540,4540,4540,4540,0
20250318,184400,260599635,4540,4540,4540,4540,0
20250318,184300,260599635,4540,4540,4540,4540,0
20250318,184200,260599635,4540,4540,4540,4540,0
20250318,184100,260599635,4540,4540,4540,4540,0
20250318,184000,260599635,4540,4540,4540,4540,0
20250318,183900,260599635,4540,4540,4540,4540,0
20250318,183800,260599635,4540,4540,4540,4540,0
20250318,183700,260599635,4540,4540,4540,4540,0
20250318,183600,260599635,4540,4540,4540,4540,0
20250318,183500,260599635,4540,4540,4540,4540,0
20250318,183400,260599635,4540,4540,4540,4540,0
20250318,183300,260599635,4540,4540,4540,4540,0
20250318,183200,260599635,4540,4540,4540,4540,0
20250318,183100,260599635,4540,4540,4540,4540,1987
20250318,183000,260599635,4540,4540,4540,4540,0
20250318,182900,260599635,4540,4540,4540,4540,0
20250318,182800,260599635,4540,4540,4540,4540,0
20250318,182700,260599635,4540,4540,4540,4540,0
20250318,182600,260599635,4540,4540,4540,4540,0
20250318,182500,260599635,4540,4540,4540,4540,0
20250318,182400,260599635,4540,4540,4540,4540,0
20250318,182300,260599635,4540,4540,4540,4540,0
20250318,182200,260599635,4540,4540,4540,4540,0
20250318,182100,260599635,4540,4540,4540,4540,0
20250318,182000,260599635,4540,4540,4540,4540,0
20250318,181900,260599635,4540,4540,4540,4540,0
20250318,181800,260599635,4540,4540,4540,4540,0
20250318,181700,260599635,4540,4540,4540,4540,0
20250318,181600,260599635,4540,4540,4540,4540,0
20250318,181500,260599635,4540,4540,4540,4540,0
20250318,181400,260599635,4540,4540,4540,4540,0
20250318,181300,260599635,4540,4540,4540,4540,0
20250318,181200,260599635,4540,4540,4540,4540,0
20250318,181100,260599635,4540,4540,4540,4540,0
20250318,181000,260599635,4540,4540,4540,4540,0
20250318,180900,260599635,4540,4540,4540,4540,0
20250318,180800,260599635,4540,4540,4540,4540,0
20250318,180700,260599635,4540,4540,4540,4540,0
20250318,180600,260599635,4540,4540,4540,4540,0
20250318,180500,260599635,4540,4540,4540,4540,0
20250318,180400,260599635,4540,4540,4540,4540,0
20250318,180300,260599635,4540,4540,4540,4540,0
20250318,180200,260599635,4540,4540,4540,4540,0
20250318,180100,260599635,4540,4540,4540,4540,1987
20250318,180000,260599635,4540,4540,4540,4540,0
20250318,175900,260599635,4540,4540,4540,4540,0
20250318,175800,260599635,4540,4540,4540,4540,0
20250318,175700,260599635,4540,4540,4540,4540,0
20250318,175600,260599635,4540,4540,4540,4540,0
20250318,175500,260599635,4540,4540,4540,4540,0
20250318,175400,260599635,4540,4540,4540,4540,0
20250318,175300,260599635,4540,4540,4540,4540,0
20250318,175200,260599635,4540,4540,4540,4540,0
20250318,175100,260599635,4540,4540,4540,4540,0
20250318,175000,260599635,4540,4540,4540,4540,0
20250318,174900,260599635,4540,4540,4540,4540,0
20250318,174800,260599635,4540,4540,4540,4540,0
20250318,174700,260599635,4540,4540,4540,4540,0
20250318,174600,260599635,4540,4540,4540,4540,0
20250318,174500,260599635,4540,4540,4540,4540,0
20250318,174400,260599635,4540,4540,4540,4540,0
20250318,174300,260599635,4540,4540,4540,4540,0
20250318,174200,260599635,4540,4540,4540,4540,0
20250318,174100,260599635,4540,4540,4540,4540,0
20250318,174000,260599635,4540,4540,4540,4540,0
20250318,173900,260599635,4540,4540,4540,4540,0
20250318,173800,260599635,4540,4540,4540,4540,0
20250318,173700,260599635,4540,4540,4540,4540,0
20250318,173600,260599635,4540,4540,4540,4540,0
20250318,173500,260599635,4540,4540,4540,4540,0
20250318,173400,260599635,4540,4540,4540,4540,0
20250318,173300,260599635,4540,4540,4540,4540,0
20250318,173200,260599635,4540,4540,4540,4540,0
20250318,173100,260599635,4540,4540,4540,4540,1987
20250318,173000,260599635,4540,4540,4540,4540,0
20250318,172900,260599635,4540,4540,4540,4540,0
20250318,172800,260599635,4540,4540,4540,4540,0
20250318,172700,260599635,4540,4540,4540,4540,0
20250318,172600,260599635,4540,4540,4540,4540,0
20250318,172500,260599635,4540,4540,4540,4540,0
20250318,172400,260599635,4540,4540,4540,4540,0
20250318,172300,260599635,4540,4540,4540,4540,0
20250318,172200,260599635,4540,4540,4540,4540,0
20250318,172100,260599635,4540,4540,4540,4540,0
20250318,172000,260599635,4540,4540,4540,4540,0
20250318,171900,260599635,4540,4540,4540,4540,0
20250318,171800,260599635,4540,4540,4540,4540,0
20250318,171700,260599635,4540,4540,4540,4540,0
20250318,171600,260599635,4540,4540,4540,4540,0
20250318,171500,260599635,4540,4540,4540,4540,0
20250318,171400,260599635,4540,4540,4540,4540,0
20250318,171300,260599635,4540,4540,4540,4540,0
20250318,171200,260599635,4540,4540,4540,4540,0
20250318,171100,260599635,4540,4540,4540,4540,0
20250318,171000,260599635,4540,4540,4540,4540,0
20250318,170900,260599635,4540,4540,4540,4540,0
20250318,170800,260599635,4540,4540,4540,4540,0
20250318,170700,260599635,4540,4540,4540,4540,0
20250318,170600,260599635,4540,4540,4540,4540,0
20250318,170500,260599635,4540,4540,4540,4540,0
20250318,170400,260599635,4540,4540,4540,4540,0
20250318,170300,260599635,4540,4540,4540,4540,0
20250318,170200,260599635,4540,4540,4540,4540,0
20250318,170100,260599635,4540,4540,4540,4540,1987
20250318,170000,260599635,4540,4540,4540,4540,0
20250318,165900,260599635,4540,4540,4540,4540,0
20250318,165800,260599635,4540,4540,4540,4540,0
20250318,165700,260599635,4540,4540,4540,4540,0
20250318,165600,260599635,4540,4540,4540,4540,0
20250318,165500,260599635,4540,4540,4540,4540,0
20250318,165400,260599635,4540,4540,4540,4540,0
20250318,165300,260599635,4540,4540,4540,4540,0
20250318,165200,260599635,4540,4540,4540,4540,0
20250318,165100,260599635,4540,4540,4540,4540,0
20250318,165000,260599635,4540,4540,4540,4540,0
20250318,164900,260599635,4540,4540,4540,4540,0
20250318,164800,260599635,4540,4540,4540,4540,0
20250318,164700,260599635,4540,4540,4540,4540,0
20250318,164600,260599635,4540,4540,4540,4540,0
20250318,164500,260599635,4540,4540,4540,4540,0
20250318,164400,260599635,4540,4540,4540,4540,0
20250318,164300,260599635,4540,4540,4540,4540,0
20250318,164200,260599635,4540,4540,4540,4540,0
20250318,164100,260599635,4540,4540,4540,4540,0
20250318,164000,260599635,4540,4540,4540,4540,0
20250318,163900,260599635,4540,4540,4540,4540,0
20250318,163800,260599635,4540,4540,4540,4540,0
20250318,163700,260599635,4540,4540,4540,4540,0
20250318,163600,260599635,4540,4540,4540,4540,0
20250318,163500,260599635,4540,4540,4540,4540,0
20250318,163400,260599635,4540,4540,4540,4540,0
20250318,163300,260599635,4540,4540,4540,4540,0
20250318,163200,260599635,4540,4540,4540,4540,0
20250318,163100,260599635,4540,4540,4540,4540,1987
20250318,163000,260599635,4540,4540,4540,4540,0
20250318,162900,260599635,4540,4540,4540,4540,0
20250318,162800,260599635,4540,4540,4540,4540,0
20250318,162700,260599635,4540,4540,4540,4540,0
20250318,162600,260599635,4540,4540,4540,4540,0
20250318,162500,260599635,4540,4540,4540,4540,0
20250318,162400,260599635,4540,4540,4540,4540,0
20250318,162300,260599635,4540,4540,4540,4540,0
20250318,162200,260599635,4540,4540,4540,4540,0
20250318,162100,260599635,4540,4540,4540,4540,0
20250318,162000,260599635,4540,4540,4540,4540,0
20250318,161900,260599635,4540,4540,4540,4540,0
20250318,161800,260599635,4540,4540,4540,4540,0
20250318,161700,260599635,4540,4540,4540,4540,0
20250318,161600,260599635,4540,4540,4540,4540,0
20250318,161500,260599635,4540,4540,4540,4540,0
20250318,161400,260599635,4540,4540,4540,4540,0
20250318,161300,260599635,4540,4540,4540,4540,0
20250318,161200,260599635,4540,4540,4540,4540,0
20250318,161100,260599635,4540,4540,4540,4540,0
20250318,161000,260599635,4540,4540,4540,4540,0
20250318,160900,260599635,4540,4540,4540,4540,0
20250318,160800,260599635,4540,4540,4540,4540,0
20250318,160700,260599635,4540,4540,4540,4540,0
20250318,160600,260599635,4540,4540,4540,4540,0
20250318,160500,260599635,4540,4540,4540,4540,0
20250318,160400,260599635,4540,4540,4540,4540,0
20250318,160300,260599635,4540,4540,4540,4540,0
20250318,160200,260599635,4540,4540,4540,4540,0
20250318,160100,260599635,4540,4540,4540,4540,1987
20250318,160000,260599635,4540,4540,4540,4540,0
20250318,155900,260599635,4540,4540,4540,4540,0
20250318,155800,260599635,4540,4540,4540,4540,0
20250318,155700,260599635,4540,4540,4540,4540,0
20250318,155600,260599635,4540,4540,4540,4540,0
20250318,155500,260599635,4540,4540,4540,4540,0
20250318,155400,260599635,4540,4540,4540,4540,0
20250318,155300,260599635,4540,4540,4540,4540,0
20250318,155200,260599635,4540,4540,4540,4540,0
20250318,155100,260599635,4540,4540,4540,4540,0
20250318,155000,260599635,4540,4540,4540,4540,0
20250318,154900,260599635,4540,4540,4540,4540,0
20250318,154800,260599635,4540,4540,4540,4540,0
20250318,154700,260599635,4540,4540,4540,4540,0
20250318,154600,260599635,4540,4540,4540,4540,0
20250318,154500,260599635,4540,4540,4540,4540,0
20250318,154400,260599635,4540,4540,4540,4540,0
20250318,154300,260599635,4540,4540,4540,4540,0
20250318,154200,260599635,4540,4540,4540,4540,0
20250318,154100,260599635,4540,4540,4540,4540,0
20250318,154000,260599635,4540,4540,4540,4540,0
20250318,153900,260599635,4540,4540,4540,4540,0
20250318,153800,260599635,4540,4540,4540,4540,0
20250318,153700,260599635,4540,4540,4540,4540,0
20250318,153600,260599635,4540,4540,4540,4540,0
20250318,153500,260599635,4540,4540,4540,4540,0
20250318,153400,260599635,4540,4540,4540,4540,0
20250318,153300,260599635,4540,4540,4540,4540,0
20250318,153200,260599635,4540,4540,4540,4540,0
20250318,153100,260599635,4540,4540,4540,4540,1987
20250318,153000,260599635,4540,4540,4540,4540,1987
20250318,152900,251578655,4555,4555,4555,4555,0
20250318,152800,251578655,4555,4555,4555,4555,0
20250318,152700,251578655,4555,4555,4555,4555,0
20250318,152600,251578655,4555,4555,4555,4555,0
20250318,152500,251578655,4555,4555,4555,4555,0
20250318,152400,251578655,4555,4555,4555,4555,0
20250318,152300,251578655,4555,4555,4555,4555,0
20250318,152200,251578655,4555,4555,4555,4555,0
20250318,152100,251578655,4555,4555,4555,4555,0
20250318,152000,251578655,4555,4555,4555,4555,0
20250318,151900,251578655,4555,4555,4555,4555,1
20250318,151800,251574100,4545,4545,4545,4545,77
20250318,151700,251224135,4545,4550,4550,4545,1624
20250318,151600,243834950,4550,4550,4550,4550,701
20250318,151500,240645400,4550,4550,4550,4550,336
20250318,151400,239116600,4550,4550,4550,4550,0
20250318,151300,239116600,4550,4550,4550,4550,1
20250318,151200,239112050,4535,4535,4535,4535,0
20250318,151100,239112050,4535,4535,4535,4535,0
20250318,151000,239112050,4535,4535,4535,4535,0
20250318,150900,239112050,4535,4540,4540,4535,64
20250318,150800,238821670,4540,4540,4540,4540,0
20250318,150700,238821670,4540,4540,4540,4535,400
20250318,150600,237006170,4535,4540,4540,4535,60
20250318,150500,236733945,4550,4550,4550,4550,1
20250318,150400,236729395,4540,4540,4540,4540,0
20250318,150300,236729395,4540,4540,4540,4540,200
20250318,150200,235821395,4550,4550,4550,4550,0
20250318,150100,235821395,4550,4550,4550,4550,220
20250318,150000,234820395,4550,4550,4550,4550,0
20250318,145900,234820395,4550,4550,4550,4550,0
20250318,145800,234820395,4550,4550,4550,4550,483
20250318,145700,232622745,4550,4550,4550,4550,242
20250318,145600,231521645,4555,4555,4555,4555,0
20250318,145500,231521645,4555,4555,4555,4555,22
20250318,145400,231421435,4555,4550,4555,4550,45
20250318,145300,231216680,4550,4550,4550,4550,1
20250318,145200,231212130,4550,4550,4550,4550,231
20250318,145100,230161080,4535,4540,4540,4535,13316
20250318,145000,169708940,4540,4540,4540,4540,0
20250318,144900,169708940,4540,4540,4540,4540,0
20250318,144800,169708940,4540,4540,4540,4540,0
20250318,144700,169708940,4540,4540,4540,4540,3409
20250318,144600,154232080,4535,4535,4535,4535,0
20250318,144500,154232080,4535,4535,4535,4535,0
20250318,144400,154232080,4535,4535,4535,4535,0
20250318,144300,154232080,4535,4535,4535,4535,0
20250318,144200,154232080,4535,4535,4535,4535,0
20250318,144100,154232080,4535,4535,4535,4535,0
20250318,144000,154232080,4535,4535,4535,4535,0
20250318,143900,154232080,4535,4535,4535,4535,1
20250318,143800,154227545,4540,4540,4540,4540,0
20250318,143700,154227545,4540,4540,4540,4540,274
20250318,143600,152983585,4535,4535,4535,4535,500
20250318,143500,150716085,4535,4535,4535,4535,0
20250318,143400,150716085,4535,4535,4535,4535,1925
20250318,143300,141986210,4540,4540,4540,4540,6
20250318,143200,141958970,4540,4540,4540,4540,24
20250318,143100,141850010,4540,4540,4540,4540,471
20250318,143000,139711670,4540,4540,4540,4540,0
20250318,142900,139711670,4540,4540,4540,4540,0
20250318,142800,139711670,4540,4540,4540,4540,0
20250318,142700,139711670,4540,4540,4540,4540,0
20250318,142600,139711670,4540,4540,4540,4540,0
20250318,142500,139711670,4540,4545,4545,4540,103
20250318,142400,139243950,4545,4545,4545,4545,40
20250318,142300,139062150,4545,4545,4545,4545,0
20250318,142200,139062150,4545,4545,4545,4545,10
20250318,142100,139016700,4545,4545,4545,4545,50
20250318,142000,138789450,4545,4545,4545,4545,0
20250318,141900,138789450,4545,4545,4545,4545,88
20250318,141800,138389490,4540,4540,4540,4540,57
20250318,141700,138130710,4545,4545,4545,4545,5
20250318,141600,138107985,4550,4550,4550,4550,0
20250318,141500,138107985,4550,4550,4550,4550,0
20250318,141400,138107985,4550,4550,4550,4550,0
20250318,141300,138107985,4550,4550,4550,4550,0
20250318,141200,138107985,4550,4550,4550,4550,130
20250318,141100,137516485,4545,4545,4545,4545,0
20250318,141000,137516485,4545,4545,4545,4545,0
20250318,140900,137516485,4545,4545,4545,4545,0
20250318,140800,137516485,4545,4545,4545,4545,6
20250318,140700,137489215,4555,4555,4555,4555,0
20250318,140600,137489215,4555,4555,4555,4555,0
20250318,140500,137489215,4555,4555,4555,4555,0
20250318,140400,137489215,4555,4555,4555,4555,0
20250318,140300,137489215,4555,4555,4555,4555,0
20250318,140200,137489215,4555,4555,4555,4555,0
20250318,140100,137489215,4555,4555,4555,4555,0
20250318,140000,137489215,4555,4555,4555,4555,0
20250318,135900,137489215,4555,4555,4555,4555,22
20250318,135800,137389005,4540,4540,4540,4540,0
20250318,135700,137389005,4540,4540,4540,4537,188
20250318,135600,136535599,4540,4540,4540,4540,1300
20250318,135500,130633599,4540,4540,4540,4540,0
20250318,135400,130633599,4540,4540,4540,4540,0
20250318,135300,130633599,4540,4540,4540,4540,500
20250318,135200,128363599,4547,4547,4547,4547,0
20250318,135100,128363599,4547,4547,4547,4547,0
20250318,135000,128363599,4547,4540,4547,4540,32
20250318,134900,128218305,4540,4540,4540,4540,0
20250318,134800,128218305,4540,4540,4540,4540,0
20250318,134700,128218305,4540,4540,4540,4540,0
20250318,134600,128218305,4540,4540,4540,4540,1
20250318,134500,128213765,4540,4540,4540,4540,0
20250318,134400,128213765,4540,4540,4540,4540,0
20250318,134300,128213765,4540,4540,4540,4540,40
20250318,134200,128032165,4560,4560,4560,4560,0
20250318,134100,128032165,4560,4560,4560,4560,0
20250318,134000,128032165,4560,4560,4560,4560,50
20250318,133900,127804165,4560,4560,4560,4560,1
20250318,133800,127799605,4545,4545,4545,4545,0
20250318,133700,127799605,4545,4545,4545,4545,0
20250318,133600,127799605,4545,4545,4545,4545,6
20250318,133500,127772335,4560,4560,4560,4560,0
20250318,133400,127772335,4560,4560,4560,4560,0
20250318,133300,127772335,4560,4560,4560,4560,0
20250318,133200,127772335,4560,4560,4560,4560,0
20250318,133100,127772335,4560,4560,4560,4560,0
20250318,133000,127772335,4560,4560,4560,4560,0
20250318,132900,127772335,4560,4560,4560,4560,0
20250318,132800,127772335,4560,4560,4560,4560,0
20250318,132700,127772335,4560,4560,4560,4560,0
20250318,132600,127772335,4560,4560,4560,4560,1
20250318,132500,127767775,4555,4555,4555,4555,576
20250318,132400,125144095,4555,4555,4555,4555,0
20250318,132300,125144095,4555,4555,4555,4555,0
20250318,132200,125144095,4555,4550,4555,4550,10
20250318,132100,125098575,4555,4555,4555,4555,0
20250318,132000,125098575,4555,4555,4555,4555,0
20250318,131900,125098575,4555,4555,4555,4555,1
20250318,131800,125094020,4555,4545,4555,4535,1301
20250318,131700,119193015,4555,4550,4555,4550,30
20250318,131600,119056485,4550,4550,4550,4550,0
20250318,131500,119056485,4550,4550,4550,4550,0
20250318,131400,119056485,4550,4550,4550,4550,0
20250318,131300,119056485,4550,4550,4550,4550,0
20250318,131200,119056485,4550,4550,4550,4550,0
20250318,131100,119056485,4550,4550,4550,4550,0
20250318,131000,119056485,4550,4550,4550,4550,0
20250318,130900,119056485,4550,4550,4550,4550,0
20250318,130800,119056485,4550,4550,4550,4550,66
20250318,130700,118756185,4545,4545,4545,4545,0
20250318,130600,118756185,4545,4545,4545,4545,0
20250318,130500,118756185,4545,4545,4545,4545,0
20250318,130400,118756185,4545,4545,4545,4545,0
20250318,130300,118756185,4545,4550,4550,4545,926
20250318,130200,114547465,4550,4550,4550,4550,0
20250318,130100,114547465,4550,4550,4550,4550,0
20250318,130000,114547465,4550,4550,4550,4550,0
20250318,125900,114547465,4550,4550,4550,4550,1
20250318,125800,114542915,4550,4550,4550,4550,0
20250318,125700,114542915,4550,4550,4550,4550,0
20250318,125600,114542915,4550,4550,4550,4550,0
20250318,125500,114542915,4550,4550,4550,4550,0
20250318,125400,114542915,4550,4550,4550,4550,10
20250318,125300,114497415,4550,4550,4550,4550,0
20250318,125200,114497415,4550,4550,4550,4550,0
20250318,125100,114497415,4550,4550,4550,4550,11
20250318,125000,114447365,4555,4555,4555,4555,0
20250318,124900,114447365,4555,4555,4555,4555,0
20250318,124800,114447365,4555,4555,4555,4555,0
20250318,124700,114447365,4555,4555,4555,4555,0
20250318,124600,114447365,4555,4555,4555,4555,0
20250318,124500,114447365,4555,4555,4555,4555,0
20250318,124400,114447365,4555,4555,4555,4555,0
20250318,124300,114447365,4555,4555,4555,4555,7
20250318,124200,114415480,4545,4545,4545,4545,88
20250318,124100,114015520,4550,4550,4550,4550,2
20250318,124000,114006420,4545,4545,4545,4545,0
20250318,123900,114006420,4545,4545,4545,4545,0
20250318,123800,114006420,4545,4545,4545,4545,0
20250318,123700,114006420,4545,4545,4545,4545,0
20250318,123600,114006420,4545,4545,4545,4545,0
20250318,123500,114006420,4545,4545,4545,4545,0
20250318,123400,114006420,4545,4545,4545,4545,0
20250318,123300,114006420,4545,4545,4545,4545,2
20250318,123200,113997330,4545,4545,4545,4545,0
20250318,123100,113997330,4545,4545,4545,4545,0
20250318,123000,113997330,4545,4545,4545,4545,0
20250318,122900,113997330,4545,4545,4545,4545,0
20250318,122800,113997330,4545,4545,4545,4545,0
20250318,122700,113997330,4545,4545,4545,4545,23
20250318,122600,113892795,4540,4540,4540,4540,0
20250318,122500,113892795,4540,4540,4540,4540,500
20250318,122400,111622795,4540,4540,4540,4540,0
20250318,122300,111622795,4540,4540,4540,4540,0
20250318,122200,111622795,4540,4540,4540,4540,21
20250318,122100,111527455,4540,4540,4540,4540,0
20250318,122000,111527455,4540,4540,4540,4540,0
20250318,121900,111527455,4540,4540,4540,4540,0
20250318,121800,111527455,4540,4540,4540,4540,544
20250318,121700,109057695,4540,4540,4540,4540,0
20250318,121600,109057695,4540,4540,4540,4540,0
20250318,121500,109057695,4540,4540,4540,4540,0
20250318,121400,109057695,4540,4540,4540,4540,0
20250318,121300,109057695,4540,4540,4540,4540,0
20250318,121200,109057695,4540,4540,4540,4540,0
20250318,121100,109057695,4540,4540,4540,4540,0
20250318,121000,109057695,4540,4540,4540,4540,5
20250318,120900,109034995,4540,4540,4540,4540,639
20250318,120800,106133935,4540,4550,4550,4540,100
20250318,120700,105679895,4540,4540,4540,4540,0
20250318,120600,105679895,4540,4540,4540,4540,0
20250318,120500,105679895,4540,4545,4545,4540,515
20250318,120400,103341720,4560,4560,4560,4560,3
20250318,120300,103328040,4560,4560,4560,4560,0
20250318,120200,103328040,4560,4560,4560,4560,0
20250318,120100,103328040,4560,4560,4560,4560,0
20250318,120000,103328040,4560,4560,4560,4560,0
20250318,115900,103328040,4560,4560,4560,4560,0
20250318,115800,103328040,4560,4560,4560,4560,0
20250318,115700,103328040,4560,4560,4560,4560,1
20250318,115600,103323480,4540,4540,4540,4540,0
20250318,115500,103323480,4540,4540,4540,4540,1
20250318,115400,103318940,4540,4540,4540,4540,0
20250318,115300,103318940,4540,4540,4540,4540,0
20250318,115200,103318940,4540,4540,4540,4540,0
20250318,115100,103318940,4540,4545,4545,4540,1000
20250318,115000,98778935,4540,4540,4540,4540,0
20250318,114900,98778935,4540,4540,4540,4540,0
20250318,114800,98778935,4540,4555,4560,4540,106
20250318,114700,98297660,4560,4560,4560,4560,0
20250318,114600,98297660,4560,4560,4560,4560,0
20250318,114500,98297660,4560,4560,4560,4560,1
20250318,114400,98293100,4545,4545,4545,4545,287
20250318,114300,96988685,4565,4565,4565,4565,0
20250318,114200,96988685,4565,4565,4565,4565,0
20250318,114100,96988685,4565,4565,4565,4565,0
20250318,114000,96988685,4565,4565,4565,4565,0
20250318,113900,96988685,4565,4565,4565,4565,0
20250318,113800,96988685,4565,4565,4565,4565,0
20250318,113700,96988685,4565,4565,4565,4565,0
20250318,113600,96988685,4565,4565,4565,4565,5
20250318,113500,96965860,4565,4565,4565,4565,0
20250318,113400,96965860,4565,4545,4565,4545,232
20250318,113300,95911400,4550,4550,4550,4550,6
20250318,113200,95884100,4565,4565,4565,4565,1
20250318,113100,95879535,4560,4560,4560,4560,500
20250318,113000,93599535,4565,4565,4565,4565,0
20250318,112900,93599535,4565,4565,4565,4565,0
20250318,112800,93599535,4565,4565,4565,4565,0
20250318,112700,93599535,4565,4565,4565,4565,0
20250318,112600,93599535,4565,4565,4565,4565,0
20250318,112500,93599535,4565,4565,4565,4565,0
20250318,112400,93599535,4565,4565,4565,4565,0
20250318,112300,93599535,4565,4565,4565,4565,0
20250318,112200,93599535,4565,4565,4565,4565,0
20250318,112100,93599535,4565,4565,4565,4565,0
20250318,112000,93599535,4565,4565,4565,4565,0
20250318,111900,93599535,4565,4565,4565,4565,0
20250318,111800,93599535,4565,4565,4565,4565,0
20250318,111700,93599535,4565,4565,4565,4565,0
20250318,111600,93599535,4565,4565,4565,4565,0
20250318,111500,93599535,4565,4565,4565,4565,0
20250318,111400,93599535,4565,4565,4565,4565,0
20250318,111300,93599535,4565,4565,4565,4565,0
20250318,111200,93599535,4565,4565,4565,4565,0
20250318,111100,93599535,4565,4565,4565,4565,0
20250318,111000,93599535,4565,4565,4565,4565,0
20250318,110900,93599535,4565,4565,4565,4565,0
20250318,110800,93599535,4565,4565,4565,4565,1
20250318,110700,93594970,4540,4555,4555,4540,2000
20250318,110600,84511285,4565,4565,4565,4565,0
20250318,110500,84511285,4565,4560,4565,4560,21
20250318,110400,84415510,4565,4565,4565,4565,0
20250318,110300,84415510,4565,4565,4565,4565,0
20250318,110200,84415510,4565,4565,4565,4565,5
20250318,110100,84392685,4565,4565,4565,4565,0
20250318,110000,84392685,4565,4565,4565,4565,0
20250318,105900,84392685,4565,4565,4565,4565,0
20250318,105800,84392685,4565,4565,4565,4565,0
20250318,105700,84392685,4565,4565,4565,4565,1
20250318,105600,84388120,4550,4550,4550,4550,30
20250318,105500,84251620,4560,4560,4560,4560,0
20250318,105400,84251620,4560,4560,4560,4560,0
20250318,105300,84251620,4560,4560,4560,4560,0
20250318,105200,84251620,4560,4560,4560,4560,0
20250318,105100,84251620,4560,4560,4560,4560,0
20250318,105000,84251620,4560,4560,4560,4560,0
20250318,104900,84251620,4560,4560,4560,4560,0
20250318,104800,84251620,4560,4560,4560,4560,0
20250318,104700,84251620,4560,4560,4560,4560,5
20250318,104600,84228820,4565,4565,4565,4565,0
20250318,104500,84228820,4565,4565,4565,4565,0
20250318,104400,84228820,4565,4565,4565,4565,0
20250318,104300,84228820,4565,4565,4565,4565,0
20250318,104200,84228820,4565,4565,4565,4565,0
20250318,104100,84228820,4565,4565,4565,4565,0
20250318,104000,84228820,4565,4565,4565,4565,0
20250318,103900,84228820,4565,4565,4565,4565,1
20250318,103800,84224255,4565,4565,4565,4565,1
20250318,103700,84219690,4545,4545,4545,4545,1
20250318,103600,84215145,4565,4565,4565,4565,1
20250318,103500,84210580,4540,4545,4545,4540,220
20250318,103400,83211035,4545,4545,4545,4545,1
20250318,103300,83206490,4565,4545,4565,4545,425
20250318,103200,81274845,4545,4545,4545,4545,10
20250318,103100,81229395,4565,4565,4565,4565,0
20250318,103000,81229395,4565,4565,4565,4565,0
20250318,102900,81229395,4565,4565,4565,4565,0
20250318,102800,81229395,4565,4565,4565,4565,0
20250318,102700,81229395,4565,4565,4565,4565,0
20250318,102600,81229395,4565,4565,4565,4565,2
20250318,102500,81220265,4565,4565,4565,4565,0
20250318,102400,81220265,4565,4565,4565,4565,0
20250318,102300,81220265,4565,4565,4565,4565,239
20250318,102200,80129230,4545,4550,4550,4545,211
20250318,102100,79169235,4565,4565,4565,4565,1
20250318,102000,79164670,4565,4565,4565,4565,0
20250318,101900,79164670,4565,4565,4565,4565,0
20250318,101800,79164670,4565,4565,4565,4565,0
20250318,101700,79164670,4565,4565,4565,4565,0
20250318,101600,79164670,4565,4565,4565,4565,1
20250318,101500,79160105,4565,4565,4565,4565,2
20250318,101400,79150975,4565,4565,4565,4565,0
20250318,101300,79150975,4565,4565,4565,4565,2
20250318,101200,79141845,4565,4540,4565,4540,2
20250318,101100,79132740,4565,4565,4565,4565,1
20250318,101000,79128175,4560,4550,4560,4550,911
20250318,100900,74978645,4555,4555,4555,4555,1
20250318,100800,74974090,4540,4540,4540,4540,0
20250318,100700,74974090,4540,4540,4540,4540,20
20250318,100600,74883290,4555,4550,4555,4550,2
20250318,100500,74874185,4535,4545,4545,4535,1047
20250318,100400,70123600,4545,4545,4545,4545,0
20250318,100300,70123600,4545,4565,4565,4540,2604
20250318,100200,58301390,4565,4550,4565,4545,3898
20250318,100100,40584315,4550,4560,4560,4550,122
20250318,100000,40029180,4570,4570,4570,4570,0
20250318,095900,40029180,4570,4570,4570,4570,0
20250318,095800,40029180,4570,4570,4570,4570,0
20250318,095700,40029180,4570,4570,4570,4570,0
20250318,095600,40029180,4570,4570,4570,4570,0
20250318,095500,40029180,4570,4570,4570,4570,9
20250318,095400,39988050,4570,4570,4570,4560,26
20250318,095300,39869240,4570,4560,4570,4560,11
20250318,095200,39819040,4560,4560,4560,4550,159
20250318,095100,39094860,4560,4555,4560,4555,90
20250318,095000,38684900,4560,4560,4560,4560,449
20250318,094900,36637460,4560,4560,4560,4560,1
20250318,094800,36632900,4555,4555,4555,4555,0
20250318,094700,36632900,4555,4560,4560,4555,537
20250318,094600,34184245,4555,4555,4555,4555,115
20250318,094500,33660420,4560,4560,4560,4560,0
20250318,094400,33660420,4560,4560,4560,4560,0
20250318,094300,33660420,4560,4560,4560,4560,1
20250318,094200,33655860,4560,4555,4560,4555,95
20250318,094100,33223125,4555,4555,4555,4555,2
20250318,094000,33214015,4555,4555,4555,4555,0
20250318,093900,33214015,4555,4555,4555,4555,0
20250318,093800,33214015,4555,4555,4555,4555,1
20250318,093700,33209460,4555,4555,4555,4555,3
20250318,093600,33195795,4555,4555,4555,4555,2
20250318,093500,33186685,4540,4555,4555,4540,1382
20250318,093400,26905480,4550,4550,4550,4550,1
20250318,093300,26900930,4555,4555,4555,4555,1
20250318,093200,26896375,4555,4555,4555,4555,0
20250318,093100,26896375,4555,4555,4555,4555,9
20250318,093000,26855380,4555,4555,4555,4555,223
20250318,092900,25839615,4555,4555,4555,4555,1
20250318,092800,25835060,4545,4545,4545,4545,0
20250318,092700,25835060,4545,4545,4545,4545,689
20250318,092600,22703555,4555,4555,4555,4555,500
20250318,092500,20426055,4545,4545,4545,4545,111
20250318,092400,19921560,4560,4560,4560,4560,0
20250318,092300,19921560,4560,4560,4560,4560,0
20250318,092200,19921560,4560,4560,4560,4560,0
20250318,092100,19921560,4560,4560,4560,4560,0
20250318,092000,19921560,4560,4560,4560,4560,1
20250318,091900,19917000,4545,4545,4545,4545,49
20250318,091800,19694295,4555,4550,4555,4540,1286
20250318,091700,13846530,4550,4550,4550,4550,0
20250318,091600,13846530,4550,4550,4550,4550,100
20250318,091500,13391530,4545,4545,4545,4545,2
20250318,091400,13382440,4550,4550,4550,4550,0
20250318,091300,13382440,4550,4550,4550,4550,2
20250318,091200,13373340,4550,4550,4550,4550,200
20250318,091100,12463340,4550,4550,4550,4550,54
20250318,091000,12217640,4550,4555,4555,4550,1000
20250318,090900,7667195,4560,4560,4560,4560,20
20250318,090800,7575995,4560,4560,4560,4560,10
20250318,090700,7530395,4555,4555,4555,4555,10
20250318,090600,7484845,4580,4580,4580,4565,102
20250318,090500,7017980,4560,4565,4565,4560,82
20250318,090400,6644030,4585,4570,4585,4570,24
20250318,090300,6534335,4570,4595,4595,4570,124
20250318,090200,5964975,4605,4570,4605,4570,1000
20250318,090100,1377570,4570,4560,4570,4560,60
20250318,090000,1103615,4540,4540,4560,4540,243
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 260599635 4540 4540 4540 4540 1987
3 20250318 190000 260599635 4540 4540 4540 4540 0
4 20250318 185900 260599635 4540 4540 4540 4540 0
5 20250318 185800 260599635 4540 4540 4540 4540 0
6 20250318 185700 260599635 4540 4540 4540 4540 0
7 20250318 185600 260599635 4540 4540 4540 4540 0
8 20250318 185500 260599635 4540 4540 4540 4540 0
9 20250318 185400 260599635 4540 4540 4540 4540 0
10 20250318 185300 260599635 4540 4540 4540 4540 0
11 20250318 185200 260599635 4540 4540 4540 4540 0
12 20250318 185100 260599635 4540 4540 4540 4540 0
13 20250318 185000 260599635 4540 4540 4540 4540 0
14 20250318 184900 260599635 4540 4540 4540 4540 0
15 20250318 184800 260599635 4540 4540 4540 4540 0
16 20250318 184700 260599635 4540 4540 4540 4540 0
17 20250318 184600 260599635 4540 4540 4540 4540 0
18 20250318 184500 260599635 4540 4540 4540 4540 0
19 20250318 184400 260599635 4540 4540 4540 4540 0
20 20250318 184300 260599635 4540 4540 4540 4540 0
21 20250318 184200 260599635 4540 4540 4540 4540 0
22 20250318 184100 260599635 4540 4540 4540 4540 0
23 20250318 184000 260599635 4540 4540 4540 4540 0
24 20250318 183900 260599635 4540 4540 4540 4540 0
25 20250318 183800 260599635 4540 4540 4540 4540 0
26 20250318 183700 260599635 4540 4540 4540 4540 0
27 20250318 183600 260599635 4540 4540 4540 4540 0
28 20250318 183500 260599635 4540 4540 4540 4540 0
29 20250318 183400 260599635 4540 4540 4540 4540 0
30 20250318 183300 260599635 4540 4540 4540 4540 0
31 20250318 183200 260599635 4540 4540 4540 4540 0
32 20250318 183100 260599635 4540 4540 4540 4540 1987
33 20250318 183000 260599635 4540 4540 4540 4540 0
34 20250318 182900 260599635 4540 4540 4540 4540 0
35 20250318 182800 260599635 4540 4540 4540 4540 0
36 20250318 182700 260599635 4540 4540 4540 4540 0
37 20250318 182600 260599635 4540 4540 4540 4540 0
38 20250318 182500 260599635 4540 4540 4540 4540 0
39 20250318 182400 260599635 4540 4540 4540 4540 0
40 20250318 182300 260599635 4540 4540 4540 4540 0
41 20250318 182200 260599635 4540 4540 4540 4540 0
42 20250318 182100 260599635 4540 4540 4540 4540 0
43 20250318 182000 260599635 4540 4540 4540 4540 0
44 20250318 181900 260599635 4540 4540 4540 4540 0
45 20250318 181800 260599635 4540 4540 4540 4540 0
46 20250318 181700 260599635 4540 4540 4540 4540 0
47 20250318 181600 260599635 4540 4540 4540 4540 0
48 20250318 181500 260599635 4540 4540 4540 4540 0
49 20250318 181400 260599635 4540 4540 4540 4540 0
50 20250318 181300 260599635 4540 4540 4540 4540 0
51 20250318 181200 260599635 4540 4540 4540 4540 0
52 20250318 181100 260599635 4540 4540 4540 4540 0
53 20250318 181000 260599635 4540 4540 4540 4540 0
54 20250318 180900 260599635 4540 4540 4540 4540 0
55 20250318 180800 260599635 4540 4540 4540 4540 0
56 20250318 180700 260599635 4540 4540 4540 4540 0
57 20250318 180600 260599635 4540 4540 4540 4540 0
58 20250318 180500 260599635 4540 4540 4540 4540 0
59 20250318 180400 260599635 4540 4540 4540 4540 0
60 20250318 180300 260599635 4540 4540 4540 4540 0
61 20250318 180200 260599635 4540 4540 4540 4540 0
62 20250318 180100 260599635 4540 4540 4540 4540 1987
63 20250318 180000 260599635 4540 4540 4540 4540 0
64 20250318 175900 260599635 4540 4540 4540 4540 0
65 20250318 175800 260599635 4540 4540 4540 4540 0
66 20250318 175700 260599635 4540 4540 4540 4540 0
67 20250318 175600 260599635 4540 4540 4540 4540 0
68 20250318 175500 260599635 4540 4540 4540 4540 0
69 20250318 175400 260599635 4540 4540 4540 4540 0
70 20250318 175300 260599635 4540 4540 4540 4540 0
71 20250318 175200 260599635 4540 4540 4540 4540 0
72 20250318 175100 260599635 4540 4540 4540 4540 0
73 20250318 175000 260599635 4540 4540 4540 4540 0
74 20250318 174900 260599635 4540 4540 4540 4540 0
75 20250318 174800 260599635 4540 4540 4540 4540 0
76 20250318 174700 260599635 4540 4540 4540 4540 0
77 20250318 174600 260599635 4540 4540 4540 4540 0
78 20250318 174500 260599635 4540 4540 4540 4540 0
79 20250318 174400 260599635 4540 4540 4540 4540 0
80 20250318 174300 260599635 4540 4540 4540 4540 0
81 20250318 174200 260599635 4540 4540 4540 4540 0
82 20250318 174100 260599635 4540 4540 4540 4540 0
83 20250318 174000 260599635 4540 4540 4540 4540 0
84 20250318 173900 260599635 4540 4540 4540 4540 0
85 20250318 173800 260599635 4540 4540 4540 4540 0
86 20250318 173700 260599635 4540 4540 4540 4540 0
87 20250318 173600 260599635 4540 4540 4540 4540 0
88 20250318 173500 260599635 4540 4540 4540 4540 0
89 20250318 173400 260599635 4540 4540 4540 4540 0
90 20250318 173300 260599635 4540 4540 4540 4540 0
91 20250318 173200 260599635 4540 4540 4540 4540 0
92 20250318 173100 260599635 4540 4540 4540 4540 1987
93 20250318 173000 260599635 4540 4540 4540 4540 0
94 20250318 172900 260599635 4540 4540 4540 4540 0
95 20250318 172800 260599635 4540 4540 4540 4540 0
96 20250318 172700 260599635 4540 4540 4540 4540 0
97 20250318 172600 260599635 4540 4540 4540 4540 0
98 20250318 172500 260599635 4540 4540 4540 4540 0
99 20250318 172400 260599635 4540 4540 4540 4540 0
100 20250318 172300 260599635 4540 4540 4540 4540 0
101 20250318 172200 260599635 4540 4540 4540 4540 0
102 20250318 172100 260599635 4540 4540 4540 4540 0
103 20250318 172000 260599635 4540 4540 4540 4540 0
104 20250318 171900 260599635 4540 4540 4540 4540 0
105 20250318 171800 260599635 4540 4540 4540 4540 0
106 20250318 171700 260599635 4540 4540 4540 4540 0
107 20250318 171600 260599635 4540 4540 4540 4540 0
108 20250318 171500 260599635 4540 4540 4540 4540 0
109 20250318 171400 260599635 4540 4540 4540 4540 0
110 20250318 171300 260599635 4540 4540 4540 4540 0
111 20250318 171200 260599635 4540 4540 4540 4540 0
112 20250318 171100 260599635 4540 4540 4540 4540 0
113 20250318 171000 260599635 4540 4540 4540 4540 0
114 20250318 170900 260599635 4540 4540 4540 4540 0
115 20250318 170800 260599635 4540 4540 4540 4540 0
116 20250318 170700 260599635 4540 4540 4540 4540 0
117 20250318 170600 260599635 4540 4540 4540 4540 0
118 20250318 170500 260599635 4540 4540 4540 4540 0
119 20250318 170400 260599635 4540 4540 4540 4540 0
120 20250318 170300 260599635 4540 4540 4540 4540 0
121 20250318 170200 260599635 4540 4540 4540 4540 0
122 20250318 170100 260599635 4540 4540 4540 4540 1987
123 20250318 170000 260599635 4540 4540 4540 4540 0
124 20250318 165900 260599635 4540 4540 4540 4540 0
125 20250318 165800 260599635 4540 4540 4540 4540 0
126 20250318 165700 260599635 4540 4540 4540 4540 0
127 20250318 165600 260599635 4540 4540 4540 4540 0
128 20250318 165500 260599635 4540 4540 4540 4540 0
129 20250318 165400 260599635 4540 4540 4540 4540 0
130 20250318 165300 260599635 4540 4540 4540 4540 0
131 20250318 165200 260599635 4540 4540 4540 4540 0
132 20250318 165100 260599635 4540 4540 4540 4540 0
133 20250318 165000 260599635 4540 4540 4540 4540 0
134 20250318 164900 260599635 4540 4540 4540 4540 0
135 20250318 164800 260599635 4540 4540 4540 4540 0
136 20250318 164700 260599635 4540 4540 4540 4540 0
137 20250318 164600 260599635 4540 4540 4540 4540 0
138 20250318 164500 260599635 4540 4540 4540 4540 0
139 20250318 164400 260599635 4540 4540 4540 4540 0
140 20250318 164300 260599635 4540 4540 4540 4540 0
141 20250318 164200 260599635 4540 4540 4540 4540 0
142 20250318 164100 260599635 4540 4540 4540 4540 0
143 20250318 164000 260599635 4540 4540 4540 4540 0
144 20250318 163900 260599635 4540 4540 4540 4540 0
145 20250318 163800 260599635 4540 4540 4540 4540 0
146 20250318 163700 260599635 4540 4540 4540 4540 0
147 20250318 163600 260599635 4540 4540 4540 4540 0
148 20250318 163500 260599635 4540 4540 4540 4540 0
149 20250318 163400 260599635 4540 4540 4540 4540 0
150 20250318 163300 260599635 4540 4540 4540 4540 0
151 20250318 163200 260599635 4540 4540 4540 4540 0
152 20250318 163100 260599635 4540 4540 4540 4540 1987
153 20250318 163000 260599635 4540 4540 4540 4540 0
154 20250318 162900 260599635 4540 4540 4540 4540 0
155 20250318 162800 260599635 4540 4540 4540 4540 0
156 20250318 162700 260599635 4540 4540 4540 4540 0
157 20250318 162600 260599635 4540 4540 4540 4540 0
158 20250318 162500 260599635 4540 4540 4540 4540 0
159 20250318 162400 260599635 4540 4540 4540 4540 0
160 20250318 162300 260599635 4540 4540 4540 4540 0
161 20250318 162200 260599635 4540 4540 4540 4540 0
162 20250318 162100 260599635 4540 4540 4540 4540 0
163 20250318 162000 260599635 4540 4540 4540 4540 0
164 20250318 161900 260599635 4540 4540 4540 4540 0
165 20250318 161800 260599635 4540 4540 4540 4540 0
166 20250318 161700 260599635 4540 4540 4540 4540 0
167 20250318 161600 260599635 4540 4540 4540 4540 0
168 20250318 161500 260599635 4540 4540 4540 4540 0
169 20250318 161400 260599635 4540 4540 4540 4540 0
170 20250318 161300 260599635 4540 4540 4540 4540 0
171 20250318 161200 260599635 4540 4540 4540 4540 0
172 20250318 161100 260599635 4540 4540 4540 4540 0
173 20250318 161000 260599635 4540 4540 4540 4540 0
174 20250318 160900 260599635 4540 4540 4540 4540 0
175 20250318 160800 260599635 4540 4540 4540 4540 0
176 20250318 160700 260599635 4540 4540 4540 4540 0
177 20250318 160600 260599635 4540 4540 4540 4540 0
178 20250318 160500 260599635 4540 4540 4540 4540 0
179 20250318 160400 260599635 4540 4540 4540 4540 0
180 20250318 160300 260599635 4540 4540 4540 4540 0
181 20250318 160200 260599635 4540 4540 4540 4540 0
182 20250318 160100 260599635 4540 4540 4540 4540 1987
183 20250318 160000 260599635 4540 4540 4540 4540 0
184 20250318 155900 260599635 4540 4540 4540 4540 0
185 20250318 155800 260599635 4540 4540 4540 4540 0
186 20250318 155700 260599635 4540 4540 4540 4540 0
187 20250318 155600 260599635 4540 4540 4540 4540 0
188 20250318 155500 260599635 4540 4540 4540 4540 0
189 20250318 155400 260599635 4540 4540 4540 4540 0
190 20250318 155300 260599635 4540 4540 4540 4540 0
191 20250318 155200 260599635 4540 4540 4540 4540 0
192 20250318 155100 260599635 4540 4540 4540 4540 0
193 20250318 155000 260599635 4540 4540 4540 4540 0
194 20250318 154900 260599635 4540 4540 4540 4540 0
195 20250318 154800 260599635 4540 4540 4540 4540 0
196 20250318 154700 260599635 4540 4540 4540 4540 0
197 20250318 154600 260599635 4540 4540 4540 4540 0
198 20250318 154500 260599635 4540 4540 4540 4540 0
199 20250318 154400 260599635 4540 4540 4540 4540 0
200 20250318 154300 260599635 4540 4540 4540 4540 0
201 20250318 154200 260599635 4540 4540 4540 4540 0
202 20250318 154100 260599635 4540 4540 4540 4540 0
203 20250318 154000 260599635 4540 4540 4540 4540 0
204 20250318 153900 260599635 4540 4540 4540 4540 0
205 20250318 153800 260599635 4540 4540 4540 4540 0
206 20250318 153700 260599635 4540 4540 4540 4540 0
207 20250318 153600 260599635 4540 4540 4540 4540 0
208 20250318 153500 260599635 4540 4540 4540 4540 0
209 20250318 153400 260599635 4540 4540 4540 4540 0
210 20250318 153300 260599635 4540 4540 4540 4540 0
211 20250318 153200 260599635 4540 4540 4540 4540 0
212 20250318 153100 260599635 4540 4540 4540 4540 1987
213 20250318 153000 260599635 4540 4540 4540 4540 1987
214 20250318 152900 251578655 4555 4555 4555 4555 0
215 20250318 152800 251578655 4555 4555 4555 4555 0
216 20250318 152700 251578655 4555 4555 4555 4555 0
217 20250318 152600 251578655 4555 4555 4555 4555 0
218 20250318 152500 251578655 4555 4555 4555 4555 0
219 20250318 152400 251578655 4555 4555 4555 4555 0
220 20250318 152300 251578655 4555 4555 4555 4555 0
221 20250318 152200 251578655 4555 4555 4555 4555 0
222 20250318 152100 251578655 4555 4555 4555 4555 0
223 20250318 152000 251578655 4555 4555 4555 4555 0
224 20250318 151900 251578655 4555 4555 4555 4555 1
225 20250318 151800 251574100 4545 4545 4545 4545 77
226 20250318 151700 251224135 4545 4550 4550 4545 1624
227 20250318 151600 243834950 4550 4550 4550 4550 701
228 20250318 151500 240645400 4550 4550 4550 4550 336
229 20250318 151400 239116600 4550 4550 4550 4550 0
230 20250318 151300 239116600 4550 4550 4550 4550 1
231 20250318 151200 239112050 4535 4535 4535 4535 0
232 20250318 151100 239112050 4535 4535 4535 4535 0
233 20250318 151000 239112050 4535 4535 4535 4535 0
234 20250318 150900 239112050 4535 4540 4540 4535 64
235 20250318 150800 238821670 4540 4540 4540 4540 0
236 20250318 150700 238821670 4540 4540 4540 4535 400
237 20250318 150600 237006170 4535 4540 4540 4535 60
238 20250318 150500 236733945 4550 4550 4550 4550 1
239 20250318 150400 236729395 4540 4540 4540 4540 0
240 20250318 150300 236729395 4540 4540 4540 4540 200
241 20250318 150200 235821395 4550 4550 4550 4550 0
242 20250318 150100 235821395 4550 4550 4550 4550 220
243 20250318 150000 234820395 4550 4550 4550 4550 0
244 20250318 145900 234820395 4550 4550 4550 4550 0
245 20250318 145800 234820395 4550 4550 4550 4550 483
246 20250318 145700 232622745 4550 4550 4550 4550 242
247 20250318 145600 231521645 4555 4555 4555 4555 0
248 20250318 145500 231521645 4555 4555 4555 4555 22
249 20250318 145400 231421435 4555 4550 4555 4550 45
250 20250318 145300 231216680 4550 4550 4550 4550 1
251 20250318 145200 231212130 4550 4550 4550 4550 231
252 20250318 145100 230161080 4535 4540 4540 4535 13316
253 20250318 145000 169708940 4540 4540 4540 4540 0
254 20250318 144900 169708940 4540 4540 4540 4540 0
255 20250318 144800 169708940 4540 4540 4540 4540 0
256 20250318 144700 169708940 4540 4540 4540 4540 3409
257 20250318 144600 154232080 4535 4535 4535 4535 0
258 20250318 144500 154232080 4535 4535 4535 4535 0
259 20250318 144400 154232080 4535 4535 4535 4535 0
260 20250318 144300 154232080 4535 4535 4535 4535 0
261 20250318 144200 154232080 4535 4535 4535 4535 0
262 20250318 144100 154232080 4535 4535 4535 4535 0
263 20250318 144000 154232080 4535 4535 4535 4535 0
264 20250318 143900 154232080 4535 4535 4535 4535 1
265 20250318 143800 154227545 4540 4540 4540 4540 0
266 20250318 143700 154227545 4540 4540 4540 4540 274
267 20250318 143600 152983585 4535 4535 4535 4535 500
268 20250318 143500 150716085 4535 4535 4535 4535 0
269 20250318 143400 150716085 4535 4535 4535 4535 1925
270 20250318 143300 141986210 4540 4540 4540 4540 6
271 20250318 143200 141958970 4540 4540 4540 4540 24
272 20250318 143100 141850010 4540 4540 4540 4540 471
273 20250318 143000 139711670 4540 4540 4540 4540 0
274 20250318 142900 139711670 4540 4540 4540 4540 0
275 20250318 142800 139711670 4540 4540 4540 4540 0
276 20250318 142700 139711670 4540 4540 4540 4540 0
277 20250318 142600 139711670 4540 4540 4540 4540 0
278 20250318 142500 139711670 4540 4545 4545 4540 103
279 20250318 142400 139243950 4545 4545 4545 4545 40
280 20250318 142300 139062150 4545 4545 4545 4545 0
281 20250318 142200 139062150 4545 4545 4545 4545 10
282 20250318 142100 139016700 4545 4545 4545 4545 50
283 20250318 142000 138789450 4545 4545 4545 4545 0
284 20250318 141900 138789450 4545 4545 4545 4545 88
285 20250318 141800 138389490 4540 4540 4540 4540 57
286 20250318 141700 138130710 4545 4545 4545 4545 5
287 20250318 141600 138107985 4550 4550 4550 4550 0
288 20250318 141500 138107985 4550 4550 4550 4550 0
289 20250318 141400 138107985 4550 4550 4550 4550 0
290 20250318 141300 138107985 4550 4550 4550 4550 0
291 20250318 141200 138107985 4550 4550 4550 4550 130
292 20250318 141100 137516485 4545 4545 4545 4545 0
293 20250318 141000 137516485 4545 4545 4545 4545 0
294 20250318 140900 137516485 4545 4545 4545 4545 0
295 20250318 140800 137516485 4545 4545 4545 4545 6
296 20250318 140700 137489215 4555 4555 4555 4555 0
297 20250318 140600 137489215 4555 4555 4555 4555 0
298 20250318 140500 137489215 4555 4555 4555 4555 0
299 20250318 140400 137489215 4555 4555 4555 4555 0
300 20250318 140300 137489215 4555 4555 4555 4555 0
301 20250318 140200 137489215 4555 4555 4555 4555 0
302 20250318 140100 137489215 4555 4555 4555 4555 0
303 20250318 140000 137489215 4555 4555 4555 4555 0
304 20250318 135900 137489215 4555 4555 4555 4555 22
305 20250318 135800 137389005 4540 4540 4540 4540 0
306 20250318 135700 137389005 4540 4540 4540 4537 188
307 20250318 135600 136535599 4540 4540 4540 4540 1300
308 20250318 135500 130633599 4540 4540 4540 4540 0
309 20250318 135400 130633599 4540 4540 4540 4540 0
310 20250318 135300 130633599 4540 4540 4540 4540 500
311 20250318 135200 128363599 4547 4547 4547 4547 0
312 20250318 135100 128363599 4547 4547 4547 4547 0
313 20250318 135000 128363599 4547 4540 4547 4540 32
314 20250318 134900 128218305 4540 4540 4540 4540 0
315 20250318 134800 128218305 4540 4540 4540 4540 0
316 20250318 134700 128218305 4540 4540 4540 4540 0
317 20250318 134600 128218305 4540 4540 4540 4540 1
318 20250318 134500 128213765 4540 4540 4540 4540 0
319 20250318 134400 128213765 4540 4540 4540 4540 0
320 20250318 134300 128213765 4540 4540 4540 4540 40
321 20250318 134200 128032165 4560 4560 4560 4560 0
322 20250318 134100 128032165 4560 4560 4560 4560 0
323 20250318 134000 128032165 4560 4560 4560 4560 50
324 20250318 133900 127804165 4560 4560 4560 4560 1
325 20250318 133800 127799605 4545 4545 4545 4545 0
326 20250318 133700 127799605 4545 4545 4545 4545 0
327 20250318 133600 127799605 4545 4545 4545 4545 6
328 20250318 133500 127772335 4560 4560 4560 4560 0
329 20250318 133400 127772335 4560 4560 4560 4560 0
330 20250318 133300 127772335 4560 4560 4560 4560 0
331 20250318 133200 127772335 4560 4560 4560 4560 0
332 20250318 133100 127772335 4560 4560 4560 4560 0
333 20250318 133000 127772335 4560 4560 4560 4560 0
334 20250318 132900 127772335 4560 4560 4560 4560 0
335 20250318 132800 127772335 4560 4560 4560 4560 0
336 20250318 132700 127772335 4560 4560 4560 4560 0
337 20250318 132600 127772335 4560 4560 4560 4560 1
338 20250318 132500 127767775 4555 4555 4555 4555 576
339 20250318 132400 125144095 4555 4555 4555 4555 0
340 20250318 132300 125144095 4555 4555 4555 4555 0
341 20250318 132200 125144095 4555 4550 4555 4550 10
342 20250318 132100 125098575 4555 4555 4555 4555 0
343 20250318 132000 125098575 4555 4555 4555 4555 0
344 20250318 131900 125098575 4555 4555 4555 4555 1
345 20250318 131800 125094020 4555 4545 4555 4535 1301
346 20250318 131700 119193015 4555 4550 4555 4550 30
347 20250318 131600 119056485 4550 4550 4550 4550 0
348 20250318 131500 119056485 4550 4550 4550 4550 0
349 20250318 131400 119056485 4550 4550 4550 4550 0
350 20250318 131300 119056485 4550 4550 4550 4550 0
351 20250318 131200 119056485 4550 4550 4550 4550 0
352 20250318 131100 119056485 4550 4550 4550 4550 0
353 20250318 131000 119056485 4550 4550 4550 4550 0
354 20250318 130900 119056485 4550 4550 4550 4550 0
355 20250318 130800 119056485 4550 4550 4550 4550 66
356 20250318 130700 118756185 4545 4545 4545 4545 0
357 20250318 130600 118756185 4545 4545 4545 4545 0
358 20250318 130500 118756185 4545 4545 4545 4545 0
359 20250318 130400 118756185 4545 4545 4545 4545 0
360 20250318 130300 118756185 4545 4550 4550 4545 926
361 20250318 130200 114547465 4550 4550 4550 4550 0
362 20250318 130100 114547465 4550 4550 4550 4550 0
363 20250318 130000 114547465 4550 4550 4550 4550 0
364 20250318 125900 114547465 4550 4550 4550 4550 1
365 20250318 125800 114542915 4550 4550 4550 4550 0
366 20250318 125700 114542915 4550 4550 4550 4550 0
367 20250318 125600 114542915 4550 4550 4550 4550 0
368 20250318 125500 114542915 4550 4550 4550 4550 0
369 20250318 125400 114542915 4550 4550 4550 4550 10
370 20250318 125300 114497415 4550 4550 4550 4550 0
371 20250318 125200 114497415 4550 4550 4550 4550 0
372 20250318 125100 114497415 4550 4550 4550 4550 11
373 20250318 125000 114447365 4555 4555 4555 4555 0
374 20250318 124900 114447365 4555 4555 4555 4555 0
375 20250318 124800 114447365 4555 4555 4555 4555 0
376 20250318 124700 114447365 4555 4555 4555 4555 0
377 20250318 124600 114447365 4555 4555 4555 4555 0
378 20250318 124500 114447365 4555 4555 4555 4555 0
379 20250318 124400 114447365 4555 4555 4555 4555 0
380 20250318 124300 114447365 4555 4555 4555 4555 7
381 20250318 124200 114415480 4545 4545 4545 4545 88
382 20250318 124100 114015520 4550 4550 4550 4550 2
383 20250318 124000 114006420 4545 4545 4545 4545 0
384 20250318 123900 114006420 4545 4545 4545 4545 0
385 20250318 123800 114006420 4545 4545 4545 4545 0
386 20250318 123700 114006420 4545 4545 4545 4545 0
387 20250318 123600 114006420 4545 4545 4545 4545 0
388 20250318 123500 114006420 4545 4545 4545 4545 0
389 20250318 123400 114006420 4545 4545 4545 4545 0
390 20250318 123300 114006420 4545 4545 4545 4545 2
391 20250318 123200 113997330 4545 4545 4545 4545 0
392 20250318 123100 113997330 4545 4545 4545 4545 0
393 20250318 123000 113997330 4545 4545 4545 4545 0
394 20250318 122900 113997330 4545 4545 4545 4545 0
395 20250318 122800 113997330 4545 4545 4545 4545 0
396 20250318 122700 113997330 4545 4545 4545 4545 23
397 20250318 122600 113892795 4540 4540 4540 4540 0
398 20250318 122500 113892795 4540 4540 4540 4540 500
399 20250318 122400 111622795 4540 4540 4540 4540 0
400 20250318 122300 111622795 4540 4540 4540 4540 0
401 20250318 122200 111622795 4540 4540 4540 4540 21
402 20250318 122100 111527455 4540 4540 4540 4540 0
403 20250318 122000 111527455 4540 4540 4540 4540 0
404 20250318 121900 111527455 4540 4540 4540 4540 0
405 20250318 121800 111527455 4540 4540 4540 4540 544
406 20250318 121700 109057695 4540 4540 4540 4540 0
407 20250318 121600 109057695 4540 4540 4540 4540 0
408 20250318 121500 109057695 4540 4540 4540 4540 0
409 20250318 121400 109057695 4540 4540 4540 4540 0
410 20250318 121300 109057695 4540 4540 4540 4540 0
411 20250318 121200 109057695 4540 4540 4540 4540 0
412 20250318 121100 109057695 4540 4540 4540 4540 0
413 20250318 121000 109057695 4540 4540 4540 4540 5
414 20250318 120900 109034995 4540 4540 4540 4540 639
415 20250318 120800 106133935 4540 4550 4550 4540 100
416 20250318 120700 105679895 4540 4540 4540 4540 0
417 20250318 120600 105679895 4540 4540 4540 4540 0
418 20250318 120500 105679895 4540 4545 4545 4540 515
419 20250318 120400 103341720 4560 4560 4560 4560 3
420 20250318 120300 103328040 4560 4560 4560 4560 0
421 20250318 120200 103328040 4560 4560 4560 4560 0
422 20250318 120100 103328040 4560 4560 4560 4560 0
423 20250318 120000 103328040 4560 4560 4560 4560 0
424 20250318 115900 103328040 4560 4560 4560 4560 0
425 20250318 115800 103328040 4560 4560 4560 4560 0
426 20250318 115700 103328040 4560 4560 4560 4560 1
427 20250318 115600 103323480 4540 4540 4540 4540 0
428 20250318 115500 103323480 4540 4540 4540 4540 1
429 20250318 115400 103318940 4540 4540 4540 4540 0
430 20250318 115300 103318940 4540 4540 4540 4540 0
431 20250318 115200 103318940 4540 4540 4540 4540 0
432 20250318 115100 103318940 4540 4545 4545 4540 1000
433 20250318 115000 98778935 4540 4540 4540 4540 0
434 20250318 114900 98778935 4540 4540 4540 4540 0
435 20250318 114800 98778935 4540 4555 4560 4540 106
436 20250318 114700 98297660 4560 4560 4560 4560 0
437 20250318 114600 98297660 4560 4560 4560 4560 0
438 20250318 114500 98297660 4560 4560 4560 4560 1
439 20250318 114400 98293100 4545 4545 4545 4545 287
440 20250318 114300 96988685 4565 4565 4565 4565 0
441 20250318 114200 96988685 4565 4565 4565 4565 0
442 20250318 114100 96988685 4565 4565 4565 4565 0
443 20250318 114000 96988685 4565 4565 4565 4565 0
444 20250318 113900 96988685 4565 4565 4565 4565 0
445 20250318 113800 96988685 4565 4565 4565 4565 0
446 20250318 113700 96988685 4565 4565 4565 4565 0
447 20250318 113600 96988685 4565 4565 4565 4565 5
448 20250318 113500 96965860 4565 4565 4565 4565 0
449 20250318 113400 96965860 4565 4545 4565 4545 232
450 20250318 113300 95911400 4550 4550 4550 4550 6
451 20250318 113200 95884100 4565 4565 4565 4565 1
452 20250318 113100 95879535 4560 4560 4560 4560 500
453 20250318 113000 93599535 4565 4565 4565 4565 0
454 20250318 112900 93599535 4565 4565 4565 4565 0
455 20250318 112800 93599535 4565 4565 4565 4565 0
456 20250318 112700 93599535 4565 4565 4565 4565 0
457 20250318 112600 93599535 4565 4565 4565 4565 0
458 20250318 112500 93599535 4565 4565 4565 4565 0
459 20250318 112400 93599535 4565 4565 4565 4565 0
460 20250318 112300 93599535 4565 4565 4565 4565 0
461 20250318 112200 93599535 4565 4565 4565 4565 0
462 20250318 112100 93599535 4565 4565 4565 4565 0
463 20250318 112000 93599535 4565 4565 4565 4565 0
464 20250318 111900 93599535 4565 4565 4565 4565 0
465 20250318 111800 93599535 4565 4565 4565 4565 0
466 20250318 111700 93599535 4565 4565 4565 4565 0
467 20250318 111600 93599535 4565 4565 4565 4565 0
468 20250318 111500 93599535 4565 4565 4565 4565 0
469 20250318 111400 93599535 4565 4565 4565 4565 0
470 20250318 111300 93599535 4565 4565 4565 4565 0
471 20250318 111200 93599535 4565 4565 4565 4565 0
472 20250318 111100 93599535 4565 4565 4565 4565 0
473 20250318 111000 93599535 4565 4565 4565 4565 0
474 20250318 110900 93599535 4565 4565 4565 4565 0
475 20250318 110800 93599535 4565 4565 4565 4565 1
476 20250318 110700 93594970 4540 4555 4555 4540 2000
477 20250318 110600 84511285 4565 4565 4565 4565 0
478 20250318 110500 84511285 4565 4560 4565 4560 21
479 20250318 110400 84415510 4565 4565 4565 4565 0
480 20250318 110300 84415510 4565 4565 4565 4565 0
481 20250318 110200 84415510 4565 4565 4565 4565 5
482 20250318 110100 84392685 4565 4565 4565 4565 0
483 20250318 110000 84392685 4565 4565 4565 4565 0
484 20250318 105900 84392685 4565 4565 4565 4565 0
485 20250318 105800 84392685 4565 4565 4565 4565 0
486 20250318 105700 84392685 4565 4565 4565 4565 1
487 20250318 105600 84388120 4550 4550 4550 4550 30
488 20250318 105500 84251620 4560 4560 4560 4560 0
489 20250318 105400 84251620 4560 4560 4560 4560 0
490 20250318 105300 84251620 4560 4560 4560 4560 0
491 20250318 105200 84251620 4560 4560 4560 4560 0
492 20250318 105100 84251620 4560 4560 4560 4560 0
493 20250318 105000 84251620 4560 4560 4560 4560 0
494 20250318 104900 84251620 4560 4560 4560 4560 0
495 20250318 104800 84251620 4560 4560 4560 4560 0
496 20250318 104700 84251620 4560 4560 4560 4560 5
497 20250318 104600 84228820 4565 4565 4565 4565 0
498 20250318 104500 84228820 4565 4565 4565 4565 0
499 20250318 104400 84228820 4565 4565 4565 4565 0
500 20250318 104300 84228820 4565 4565 4565 4565 0
501 20250318 104200 84228820 4565 4565 4565 4565 0
502 20250318 104100 84228820 4565 4565 4565 4565 0
503 20250318 104000 84228820 4565 4565 4565 4565 0
504 20250318 103900 84228820 4565 4565 4565 4565 1
505 20250318 103800 84224255 4565 4565 4565 4565 1
506 20250318 103700 84219690 4545 4545 4545 4545 1
507 20250318 103600 84215145 4565 4565 4565 4565 1
508 20250318 103500 84210580 4540 4545 4545 4540 220
509 20250318 103400 83211035 4545 4545 4545 4545 1
510 20250318 103300 83206490 4565 4545 4565 4545 425
511 20250318 103200 81274845 4545 4545 4545 4545 10
512 20250318 103100 81229395 4565 4565 4565 4565 0
513 20250318 103000 81229395 4565 4565 4565 4565 0
514 20250318 102900 81229395 4565 4565 4565 4565 0
515 20250318 102800 81229395 4565 4565 4565 4565 0
516 20250318 102700 81229395 4565 4565 4565 4565 0
517 20250318 102600 81229395 4565 4565 4565 4565 2
518 20250318 102500 81220265 4565 4565 4565 4565 0
519 20250318 102400 81220265 4565 4565 4565 4565 0
520 20250318 102300 81220265 4565 4565 4565 4565 239
521 20250318 102200 80129230 4545 4550 4550 4545 211
522 20250318 102100 79169235 4565 4565 4565 4565 1
523 20250318 102000 79164670 4565 4565 4565 4565 0
524 20250318 101900 79164670 4565 4565 4565 4565 0
525 20250318 101800 79164670 4565 4565 4565 4565 0
526 20250318 101700 79164670 4565 4565 4565 4565 0
527 20250318 101600 79164670 4565 4565 4565 4565 1
528 20250318 101500 79160105 4565 4565 4565 4565 2
529 20250318 101400 79150975 4565 4565 4565 4565 0
530 20250318 101300 79150975 4565 4565 4565 4565 2
531 20250318 101200 79141845 4565 4540 4565 4540 2
532 20250318 101100 79132740 4565 4565 4565 4565 1
533 20250318 101000 79128175 4560 4550 4560 4550 911
534 20250318 100900 74978645 4555 4555 4555 4555 1
535 20250318 100800 74974090 4540 4540 4540 4540 0
536 20250318 100700 74974090 4540 4540 4540 4540 20
537 20250318 100600 74883290 4555 4550 4555 4550 2
538 20250318 100500 74874185 4535 4545 4545 4535 1047
539 20250318 100400 70123600 4545 4545 4545 4545 0
540 20250318 100300 70123600 4545 4565 4565 4540 2604
541 20250318 100200 58301390 4565 4550 4565 4545 3898
542 20250318 100100 40584315 4550 4560 4560 4550 122
543 20250318 100000 40029180 4570 4570 4570 4570 0
544 20250318 095900 40029180 4570 4570 4570 4570 0
545 20250318 095800 40029180 4570 4570 4570 4570 0
546 20250318 095700 40029180 4570 4570 4570 4570 0
547 20250318 095600 40029180 4570 4570 4570 4570 0
548 20250318 095500 40029180 4570 4570 4570 4570 9
549 20250318 095400 39988050 4570 4570 4570 4560 26
550 20250318 095300 39869240 4570 4560 4570 4560 11
551 20250318 095200 39819040 4560 4560 4560 4550 159
552 20250318 095100 39094860 4560 4555 4560 4555 90
553 20250318 095000 38684900 4560 4560 4560 4560 449
554 20250318 094900 36637460 4560 4560 4560 4560 1
555 20250318 094800 36632900 4555 4555 4555 4555 0
556 20250318 094700 36632900 4555 4560 4560 4555 537
557 20250318 094600 34184245 4555 4555 4555 4555 115
558 20250318 094500 33660420 4560 4560 4560 4560 0
559 20250318 094400 33660420 4560 4560 4560 4560 0
560 20250318 094300 33660420 4560 4560 4560 4560 1
561 20250318 094200 33655860 4560 4555 4560 4555 95
562 20250318 094100 33223125 4555 4555 4555 4555 2
563 20250318 094000 33214015 4555 4555 4555 4555 0
564 20250318 093900 33214015 4555 4555 4555 4555 0
565 20250318 093800 33214015 4555 4555 4555 4555 1
566 20250318 093700 33209460 4555 4555 4555 4555 3
567 20250318 093600 33195795 4555 4555 4555 4555 2
568 20250318 093500 33186685 4540 4555 4555 4540 1382
569 20250318 093400 26905480 4550 4550 4550 4550 1
570 20250318 093300 26900930 4555 4555 4555 4555 1
571 20250318 093200 26896375 4555 4555 4555 4555 0
572 20250318 093100 26896375 4555 4555 4555 4555 9
573 20250318 093000 26855380 4555 4555 4555 4555 223
574 20250318 092900 25839615 4555 4555 4555 4555 1
575 20250318 092800 25835060 4545 4545 4545 4545 0
576 20250318 092700 25835060 4545 4545 4545 4545 689
577 20250318 092600 22703555 4555 4555 4555 4555 500
578 20250318 092500 20426055 4545 4545 4545 4545 111
579 20250318 092400 19921560 4560 4560 4560 4560 0
580 20250318 092300 19921560 4560 4560 4560 4560 0
581 20250318 092200 19921560 4560 4560 4560 4560 0
582 20250318 092100 19921560 4560 4560 4560 4560 0
583 20250318 092000 19921560 4560 4560 4560 4560 1
584 20250318 091900 19917000 4545 4545 4545 4545 49
585 20250318 091800 19694295 4555 4550 4555 4540 1286
586 20250318 091700 13846530 4550 4550 4550 4550 0
587 20250318 091600 13846530 4550 4550 4550 4550 100
588 20250318 091500 13391530 4545 4545 4545 4545 2
589 20250318 091400 13382440 4550 4550 4550 4550 0
590 20250318 091300 13382440 4550 4550 4550 4550 2
591 20250318 091200 13373340 4550 4550 4550 4550 200
592 20250318 091100 12463340 4550 4550 4550 4550 54
593 20250318 091000 12217640 4550 4555 4555 4550 1000
594 20250318 090900 7667195 4560 4560 4560 4560 20
595 20250318 090800 7575995 4560 4560 4560 4560 10
596 20250318 090700 7530395 4555 4555 4555 4555 10
597 20250318 090600 7484845 4580 4580 4580 4565 102
598 20250318 090500 7017980 4560 4565 4565 4560 82
599 20250318 090400 6644030 4585 4570 4585 4570 24
600 20250318 090300 6534335 4570 4595 4595 4570 124
601 20250318 090200 5964975 4605 4570 4605 4570 1000
602 20250318 090100 1377570 4570 4560 4570 4560 60
603 20250318 090000 1103615 4540 4540 4560 4540 243

1
014580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,38074,27583100,171904110,124537696500,0.14
20250313,38074,27583100,169048560,122468964000,0.14
20250312,37893,27583100,170518500,124123950000,0.14
20250311,37893,27583100,168813315,122882710500,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 38074 27583100 171904110 124537696500 0.14
3 20250313 38074 27583100 169048560 122468964000 0.14
4 20250312 37893 27583100 170518500 124123950000 0.14
5 20250311 37893 27583100 168813315 122882710500 0.14