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

619
032850/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191700,254543462,4865,4865,4865,4865,1498
20250318,191600,254543462,4865,4865,4865,4865,0
20250318,191500,254543462,4865,4865,4865,4865,0
20250318,191400,254543462,4865,4865,4865,4865,0
20250318,191300,254543462,4865,4865,4865,4865,0
20250318,191200,254543462,4865,4865,4865,4865,0
20250318,191100,254543462,4865,4865,4865,4865,0
20250318,191000,254543462,4865,4865,4865,4865,0
20250318,190900,254543462,4865,4865,4865,4865,0
20250318,190800,254543462,4865,4865,4865,4865,0
20250318,190700,254543462,4865,4865,4865,4865,0
20250318,190600,254543462,4865,4865,4865,4865,0
20250318,190500,254543462,4865,4865,4865,4865,0
20250318,190400,254543462,4865,4865,4865,4865,0
20250318,190300,254543462,4865,4865,4865,4865,0
20250318,190200,254543462,4865,4865,4865,4865,0
20250318,190100,254543462,4865,4865,4865,4865,0
20250318,190000,254543462,4865,4865,4865,4865,0
20250318,185900,254543462,4865,4865,4865,4865,0
20250318,185800,254543462,4865,4865,4865,4865,0
20250318,185700,254543462,4865,4865,4865,4865,0
20250318,185600,254543462,4865,4865,4865,4865,0
20250318,185500,254543462,4865,4865,4865,4865,0
20250318,185400,254543462,4865,4865,4865,4865,0
20250318,185300,254543462,4865,4865,4865,4865,0
20250318,185200,254543462,4865,4865,4865,4865,0
20250318,185100,254543462,4865,4865,4865,4865,0
20250318,185000,254543462,4865,4865,4865,4865,0
20250318,184900,254543462,4865,4865,4865,4865,0
20250318,184800,254543462,4865,4865,4865,4865,0
20250318,184700,254543462,4865,4865,4865,4865,1498
20250318,184600,254543462,4865,4865,4865,4865,0
20250318,184500,254543462,4865,4865,4865,4865,0
20250318,184400,254543462,4865,4865,4865,4865,0
20250318,184300,254543462,4865,4865,4865,4865,0
20250318,184200,254543462,4865,4865,4865,4865,0
20250318,184100,254543462,4865,4865,4865,4865,0
20250318,184000,254543462,4865,4865,4865,4865,0
20250318,183900,254543462,4865,4865,4865,4865,0
20250318,183800,254543462,4865,4865,4865,4865,0
20250318,183700,254543462,4865,4865,4865,4865,0
20250318,183600,254543462,4865,4865,4865,4865,0
20250318,183500,254543462,4865,4865,4865,4865,0
20250318,183400,254543462,4865,4865,4865,4865,0
20250318,183300,254543462,4865,4865,4865,4865,0
20250318,183200,254543462,4865,4865,4865,4865,0
20250318,183100,254543462,4865,4865,4865,4865,0
20250318,183000,254543462,4865,4865,4865,4865,0
20250318,182900,254543462,4865,4865,4865,4865,0
20250318,182800,254543462,4865,4865,4865,4865,0
20250318,182700,254543462,4865,4865,4865,4865,0
20250318,182600,254543462,4865,4865,4865,4865,0
20250318,182500,254543462,4865,4865,4865,4865,0
20250318,182400,254543462,4865,4865,4865,4865,0
20250318,182300,254543462,4865,4865,4865,4865,0
20250318,182200,254543462,4865,4865,4865,4865,0
20250318,182100,254543462,4865,4865,4865,4865,0
20250318,182000,254543462,4865,4865,4865,4865,0
20250318,181900,254543462,4865,4865,4865,4865,0
20250318,181800,254543462,4865,4865,4865,4865,0
20250318,181700,254543462,4865,4865,4865,4865,1498
20250318,181600,254543462,4865,4865,4865,4865,0
20250318,181500,254543462,4865,4865,4865,4865,0
20250318,181400,254543462,4865,4865,4865,4865,0
20250318,181300,254543462,4865,4865,4865,4865,0
20250318,181200,254543462,4865,4865,4865,4865,0
20250318,181100,254543462,4865,4865,4865,4865,0
20250318,181000,254543462,4865,4865,4865,4865,0
20250318,180900,254543462,4865,4865,4865,4865,0
20250318,180800,254543462,4865,4865,4865,4865,0
20250318,180700,254543462,4865,4865,4865,4865,0
20250318,180600,254543462,4865,4865,4865,4865,0
20250318,180500,254543462,4865,4865,4865,4865,0
20250318,180400,254543462,4865,4865,4865,4865,0
20250318,180300,254543462,4865,4865,4865,4865,0
20250318,180200,254543462,4865,4865,4865,4865,0
20250318,180100,254543462,4865,4865,4865,4865,0
20250318,180000,254543462,4865,4865,4865,4865,0
20250318,175900,254543462,4865,4865,4865,4865,0
20250318,175800,254543462,4865,4865,4865,4865,0
20250318,175700,254543462,4865,4865,4865,4865,0
20250318,175600,254543462,4865,4865,4865,4865,0
20250318,175500,254543462,4865,4865,4865,4865,0
20250318,175400,254543462,4865,4865,4865,4865,0
20250318,175300,254543462,4865,4865,4865,4865,0
20250318,175200,254543462,4865,4865,4865,4865,0
20250318,175100,254543462,4865,4865,4865,4865,0
20250318,175000,254543462,4865,4865,4865,4865,0
20250318,174900,254543462,4865,4865,4865,4865,0
20250318,174800,254543462,4865,4865,4865,4865,0
20250318,174700,254543462,4865,4865,4865,4865,1498
20250318,174600,254543462,4865,4865,4865,4865,0
20250318,174500,254543462,4865,4865,4865,4865,0
20250318,174400,254543462,4865,4865,4865,4865,0
20250318,174300,254543462,4865,4865,4865,4865,0
20250318,174200,254543462,4865,4865,4865,4865,0
20250318,174100,254543462,4865,4865,4865,4865,0
20250318,174000,254543462,4865,4865,4865,4865,0
20250318,173900,254543462,4865,4865,4865,4865,0
20250318,173800,254543462,4865,4865,4865,4865,0
20250318,173700,254543462,4865,4865,4865,4865,0
20250318,173600,254543462,4865,4865,4865,4865,0
20250318,173500,254543462,4865,4865,4865,4865,0
20250318,173400,254543462,4865,4865,4865,4865,0
20250318,173300,254543462,4865,4865,4865,4865,0
20250318,173200,254543462,4865,4865,4865,4865,0
20250318,173100,254543462,4865,4865,4865,4865,0
20250318,173000,254543462,4865,4865,4865,4865,0
20250318,172900,254543462,4865,4865,4865,4865,0
20250318,172800,254543462,4865,4865,4865,4865,0
20250318,172700,254543462,4865,4865,4865,4865,0
20250318,172600,254543462,4865,4865,4865,4865,0
20250318,172500,254543462,4865,4865,4865,4865,0
20250318,172400,254543462,4865,4865,4865,4865,0
20250318,172300,254543462,4865,4865,4865,4865,0
20250318,172200,254543462,4865,4865,4865,4865,0
20250318,172100,254543462,4865,4865,4865,4865,0
20250318,172000,254543462,4865,4865,4865,4865,0
20250318,171900,254543462,4865,4865,4865,4865,0
20250318,171800,254543462,4865,4865,4865,4865,0
20250318,171700,254543462,4865,4865,4865,4865,1498
20250318,171600,254543462,4865,4865,4865,4865,0
20250318,171500,254543462,4865,4865,4865,4865,0
20250318,171400,254543462,4865,4865,4865,4865,0
20250318,171300,254543462,4865,4865,4865,4865,0
20250318,171200,254543462,4865,4865,4865,4865,0
20250318,171100,254543462,4865,4865,4865,4865,0
20250318,171000,254543462,4865,4865,4865,4865,0
20250318,170900,254543462,4865,4865,4865,4865,0
20250318,170800,254543462,4865,4865,4865,4865,0
20250318,170700,254543462,4865,4865,4865,4865,0
20250318,170600,254543462,4865,4865,4865,4865,0
20250318,170500,254543462,4865,4865,4865,4865,0
20250318,170400,254543462,4865,4865,4865,4865,0
20250318,170300,254543462,4865,4865,4865,4865,0
20250318,170200,254543462,4865,4865,4865,4865,0
20250318,170100,254543462,4865,4865,4865,4865,0
20250318,170000,254543462,4865,4865,4865,4865,0
20250318,165900,254543462,4865,4865,4865,4865,0
20250318,165800,254543462,4865,4865,4865,4865,0
20250318,165700,254543462,4865,4865,4865,4865,0
20250318,165600,254543462,4865,4865,4865,4865,0
20250318,165500,254543462,4865,4865,4865,4865,0
20250318,165400,254543462,4865,4865,4865,4865,0
20250318,165300,254543462,4865,4865,4865,4865,0
20250318,165200,254543462,4865,4865,4865,4865,0
20250318,165100,254543462,4865,4865,4865,4865,0
20250318,165000,254543462,4865,4865,4865,4865,0
20250318,164900,254543462,4865,4865,4865,4865,0
20250318,164800,254543462,4865,4865,4865,4865,0
20250318,164700,254543462,4865,4865,4865,4865,1498
20250318,164600,254543462,4865,4865,4865,4865,0
20250318,164500,254543462,4865,4865,4865,4865,0
20250318,164400,254543462,4865,4865,4865,4865,0
20250318,164300,254543462,4865,4865,4865,4865,0
20250318,164200,254543462,4865,4865,4865,4865,0
20250318,164100,254543462,4865,4865,4865,4865,0
20250318,164000,254543462,4865,4865,4865,4865,0
20250318,163900,254543462,4865,4865,4865,4865,0
20250318,163800,254543462,4865,4865,4865,4865,0
20250318,163700,254543462,4865,4865,4865,4865,0
20250318,163600,254543462,4865,4865,4865,4865,0
20250318,163500,254543462,4865,4865,4865,4865,0
20250318,163400,254543462,4865,4865,4865,4865,0
20250318,163300,254543462,4865,4865,4865,4865,0
20250318,163200,254543462,4865,4865,4865,4865,0
20250318,163100,254543462,4865,4865,4865,4865,0
20250318,163000,254543462,4865,4865,4865,4865,0
20250318,162900,254543462,4865,4865,4865,4865,0
20250318,162800,254543462,4865,4865,4865,4865,0
20250318,162700,254543462,4865,4865,4865,4865,0
20250318,162600,254543462,4865,4865,4865,4865,0
20250318,162500,254543462,4865,4865,4865,4865,0
20250318,162400,254543462,4865,4865,4865,4865,0
20250318,162300,254543462,4865,4865,4865,4865,0
20250318,162200,254543462,4865,4865,4865,4865,0
20250318,162100,254543462,4865,4865,4865,4865,0
20250318,162000,254543462,4865,4865,4865,4865,0
20250318,161900,254543462,4865,4865,4865,4865,0
20250318,161800,254543462,4865,4865,4865,4865,0
20250318,161700,254543462,4865,4865,4865,4865,1498
20250318,161600,254543462,4865,4865,4865,4865,0
20250318,161500,254543462,4865,4865,4865,4865,0
20250318,161400,254543462,4865,4865,4865,4865,0
20250318,161300,254543462,4865,4865,4865,4865,0
20250318,161200,254543462,4865,4865,4865,4865,0
20250318,161100,254543462,4865,4865,4865,4865,0
20250318,161000,254543462,4865,4865,4865,4865,0
20250318,160900,254543462,4865,4865,4865,4865,0
20250318,160800,254543462,4865,4865,4865,4865,0
20250318,160700,254543462,4865,4865,4865,4865,0
20250318,160600,254543462,4865,4865,4865,4865,0
20250318,160500,254543462,4865,4865,4865,4865,0
20250318,160400,254543462,4865,4865,4865,4865,0
20250318,160300,254543462,4865,4865,4865,4865,0
20250318,160200,254543462,4865,4865,4865,4865,0
20250318,160100,254543462,4865,4865,4865,4865,0
20250318,160000,254543462,4865,4865,4865,4865,0
20250318,155900,254543462,4865,4865,4865,4865,0
20250318,155800,254543462,4865,4865,4865,4865,0
20250318,155700,254543462,4865,4865,4865,4865,0
20250318,155600,254543462,4865,4865,4865,4865,0
20250318,155500,254543462,4865,4865,4865,4865,0
20250318,155400,254543462,4865,4865,4865,4865,0
20250318,155300,254543462,4865,4865,4865,4865,0
20250318,155200,254543462,4865,4865,4865,4865,0
20250318,155100,254543462,4865,4865,4865,4865,0
20250318,155000,254543462,4865,4865,4865,4865,0
20250318,154900,254543462,4865,4865,4865,4865,0
20250318,154800,254543462,4865,4865,4865,4865,0
20250318,154700,254543462,4865,4865,4865,4865,1498
20250318,154600,254543462,4865,4865,4865,4865,0
20250318,154500,254543462,4865,4865,4865,4865,0
20250318,154400,254543462,4865,4865,4865,4865,0
20250318,154300,254543462,4865,4865,4865,4865,0
20250318,154200,254543462,4865,4865,4865,4865,0
20250318,154100,254543462,4865,4865,4865,4865,0
20250318,154000,254543462,4865,4865,4865,4865,0
20250318,153900,254543462,4865,4865,4865,4865,0
20250318,153800,254543462,4865,4865,4865,4865,0
20250318,153700,254543462,4865,4865,4865,4865,0
20250318,153600,254543462,4865,4865,4865,4865,0
20250318,153500,254543462,4865,4865,4865,4865,0
20250318,153400,254543462,4865,4865,4865,4865,0
20250318,153300,254543462,4865,4865,4865,4865,0
20250318,153200,254543462,4865,4865,4865,4865,0
20250318,153100,254543462,4865,4865,4865,4865,0
20250318,153000,254543462,4865,4865,4865,4865,1498
20250318,152900,247255692,4870,4870,4870,4870,0
20250318,152800,247255692,4870,4870,4870,4870,0
20250318,152700,247255692,4870,4870,4870,4870,0
20250318,152600,247255692,4870,4870,4870,4870,0
20250318,152500,247255692,4870,4870,4870,4870,0
20250318,152400,247255692,4870,4870,4870,4870,0
20250318,152300,247255692,4870,4870,4870,4870,0
20250318,152200,247255692,4870,4870,4870,4870,0
20250318,152100,247255692,4870,4870,4870,4870,0
20250318,152000,247255692,4870,4870,4870,4870,0
20250318,151900,247255692,4870,4870,4870,4865,148
20250318,151800,246535452,4865,4865,4865,4865,152
20250318,151700,245795972,4865,4865,4865,4865,24
20250318,151600,245679212,4865,4865,4865,4865,15
20250318,151500,245606237,4865,4865,4865,4865,48
20250318,151400,245372717,4865,4865,4865,4865,22
20250318,151300,245265687,4870,4870,4870,4870,250
20250318,151200,244048187,4870,4870,4870,4870,60
20250318,151100,243755987,4870,4870,4870,4870,0
20250318,151000,243755987,4870,4870,4870,4870,17
20250318,150900,243673197,4870,4870,4870,4870,1
20250318,150800,243668327,4870,4870,4870,4870,0
20250318,150700,243668327,4870,4870,4870,4870,0
20250318,150600,243668327,4870,4870,4870,4870,242
20250318,150500,242489787,4865,4870,4870,4865,36
20250318,150400,242314642,4870,4870,4870,4870,0
20250318,150300,242314642,4870,4870,4870,4870,27
20250318,150200,242183152,4865,4865,4865,4865,1261
20250318,150100,236048387,4875,4875,4875,4875,12
20250318,150000,235989887,4865,4865,4865,4865,550
20250318,145900,233314137,4870,4870,4870,4870,0
20250318,145800,233314137,4870,4870,4870,4870,0
20250318,145700,233314137,4870,4870,4870,4870,52
20250318,145600,233060897,4870,4870,4870,4870,88
20250318,145500,232632337,4875,4875,4875,4875,51
20250318,145400,232383712,4875,4875,4875,4875,100
20250318,145300,231896212,4875,4875,4875,4875,0
20250318,145200,231896212,4875,4875,4875,4875,0
20250318,145100,231896212,4875,4875,4875,4875,0
20250318,145000,231896212,4875,4875,4875,4875,37
20250318,144900,231715837,4875,4875,4875,4875,0
20250318,144800,231715837,4875,4875,4875,4875,2
20250318,144700,231706087,4870,4870,4870,4870,560
20250318,144600,228978887,4865,4865,4865,4865,1
20250318,144500,228974022,4870,4870,4870,4870,0
20250318,144400,228974022,4870,4870,4870,4870,0
20250318,144300,228974022,4870,4870,4870,4870,0
20250318,144200,228974022,4870,4870,4870,4870,400
20250318,144100,227026022,4870,4870,4870,4870,617
20250318,144000,224021232,4870,4870,4870,4870,0
20250318,143900,224021232,4870,4870,4870,4870,0
20250318,143800,224021232,4870,4870,4870,4870,0
20250318,143700,224021232,4870,4870,4870,4870,225
20250318,143600,222925482,4870,4870,4870,4870,5
20250318,143500,222901132,4870,4870,4870,4870,20
20250318,143400,222803732,4870,4870,4870,4870,0
20250318,143300,222803732,4870,4870,4870,4870,0
20250318,143200,222803732,4870,4870,4870,4870,307
20250318,143100,221308642,4870,4870,4870,4870,0
20250318,143000,221308642,4870,4870,4870,4870,3
20250318,142900,221294032,4865,4865,4865,4865,0
20250318,142800,221294032,4865,4865,4865,4865,0
20250318,142700,221294032,4865,4870,4870,4865,1000
20250318,142600,216428027,4870,4870,4870,4870,0
20250318,142500,216428027,4870,4870,4870,4870,0
20250318,142400,216428027,4870,4870,4870,4870,0
20250318,142300,216428027,4870,4875,4875,4870,225
20250318,142200,215331767,4870,4870,4870,4870,0
20250318,142100,215331767,4870,4870,4870,4870,133
20250318,142000,214684057,4870,4870,4870,4870,225
20250318,141900,213588307,4870,4870,4870,4870,0
20250318,141800,213588307,4870,4870,4870,4870,0
20250318,141700,213588307,4870,4870,4870,4870,0
20250318,141600,213588307,4870,4870,4870,4870,0
20250318,141500,213588307,4870,4870,4870,4870,19
20250318,141400,213495777,4875,4875,4875,4875,0
20250318,141300,213495777,4875,4875,4875,4875,1
20250318,141200,213490902,4875,4875,4875,4875,0
20250318,141100,213490902,4875,4875,4875,4875,1
20250318,141000,213486027,4870,4870,4870,4870,133
20250318,140900,212838317,4870,4870,4870,4870,0
20250318,140800,212838317,4870,4870,4870,4870,0
20250318,140700,212838317,4870,4870,4870,4870,35
20250318,140600,212667867,4870,4870,4870,4870,0
20250318,140500,212667867,4870,4870,4870,4870,0
20250318,140400,212667867,4870,4870,4870,4870,0
20250318,140300,212667867,4870,4870,4870,4870,1
20250318,140200,212662997,4870,4870,4870,4870,0
20250318,140100,212662997,4870,4870,4870,4870,0
20250318,140000,212662997,4870,4870,4870,4870,0
20250318,135900,212662997,4870,4870,4870,4870,80
20250318,135800,212273397,4870,4870,4870,4870,50
20250318,135700,212029897,4875,4875,4875,4875,1
20250318,135600,212025022,4875,4875,4875,4875,0
20250318,135500,212025022,4875,4875,4875,4875,1
20250318,135400,212020147,4875,4875,4875,4875,0
20250318,135300,212020147,4875,4875,4875,4875,0
20250318,135200,212020147,4875,4875,4875,4875,2
20250318,135100,212010397,4875,4870,4875,4870,160
20250318,135000,211230937,4875,4870,4875,4870,142
20250318,134900,210539147,4865,4865,4865,4865,236
20250318,134800,209391007,4865,4865,4865,4865,154
20250318,134700,208641797,4870,4870,4870,4870,0
20250318,134600,208641797,4870,4870,4870,4870,21
20250318,134500,208539527,4875,4875,4875,4875,0
20250318,134400,208539527,4875,4875,4875,4875,26
20250318,134300,208412777,4880,4880,4880,4880,0
20250318,134200,208412777,4880,4880,4880,4880,0
20250318,134100,208412777,4880,4880,4880,4880,0
20250318,134000,208412777,4880,4880,4880,4880,0
20250318,133900,208412777,4880,4880,4880,4880,0
20250318,133800,208412777,4880,4880,4880,4880,0
20250318,133700,208412777,4880,4880,4880,4880,0
20250318,133600,208412777,4880,4880,4880,4880,0
20250318,133500,208412777,4880,4880,4880,4880,0
20250318,133400,208412777,4880,4880,4880,4880,1
20250318,133300,208407897,4870,4870,4870,4870,0
20250318,133200,208407897,4870,4870,4870,4870,0
20250318,133100,208407897,4870,4870,4870,4870,0
20250318,133000,208407897,4870,4870,4870,4870,0
20250318,132900,208407897,4870,4870,4870,4870,0
20250318,132800,208407897,4870,4870,4870,4870,0
20250318,132700,208407897,4870,4870,4870,4870,0
20250318,132600,208407897,4870,4870,4870,4870,0
20250318,132500,208407897,4870,4870,4870,4870,0
20250318,132400,208407897,4870,4880,4880,4870,19
20250318,132300,208315357,4875,4875,4875,4875,0
20250318,132200,208315357,4875,4870,4875,4870,5489
20250318,132100,181583792,4870,4870,4870,4870,3234
20250318,132000,165834212,4875,4875,4875,4875,0
20250318,131900,165834212,4875,4875,4875,4875,0
20250318,131800,165834212,4875,4875,4875,4875,358
20250318,131700,164088962,4885,4885,4885,4885,0
20250318,131600,164088962,4885,4885,4885,4885,0
20250318,131500,164088962,4885,4885,4885,4885,0
20250318,131400,164088962,4885,4885,4885,4885,0
20250318,131300,164088962,4885,4885,4885,4885,0
20250318,131200,164088962,4885,4885,4885,4885,0
20250318,131100,164088962,4885,4885,4885,4885,0
20250318,131000,164088962,4885,4885,4885,4885,0
20250318,130900,164088962,4885,4885,4885,4885,1
20250318,130800,164084077,4875,4875,4875,4875,0
20250318,130700,164084077,4875,4875,4875,4875,135
20250318,130600,163425952,4880,4880,4880,4880,205
20250318,130500,162425552,4880,4880,4880,4880,2
20250318,130400,162415792,4880,4880,4880,4880,100
20250318,130300,161927792,4880,4880,4880,4880,447
20250318,130200,159746432,4875,4875,4875,4875,0
20250318,130100,159746432,4875,4875,4875,4875,1001
20250318,130000,154866557,4875,4875,4875,4875,0
20250318,125900,154866557,4875,4875,4875,4875,224
20250318,125800,153774557,4875,4875,4875,4875,9
20250318,125700,153730682,4875,4875,4875,4875,0
20250318,125600,153730682,4875,4875,4875,4875,100
20250318,125500,153243182,4870,4870,4870,4870,0
20250318,125400,153243182,4870,4870,4870,4870,869
20250318,125300,149011152,4870,4870,4870,4870,0
20250318,125200,149011152,4870,4870,4870,4870,0
20250318,125100,149011152,4870,4870,4870,4870,0
20250318,125000,149011152,4870,4870,4870,4870,165
20250318,124900,148207602,4870,4870,4870,4870,0
20250318,124800,148207602,4870,4870,4870,4870,170
20250318,124700,147379702,4880,4880,4880,4880,0
20250318,124600,147379702,4880,4880,4880,4880,0
20250318,124500,147379702,4880,4880,4880,4880,0
20250318,124400,147379702,4880,4880,4880,4880,2
20250318,124300,147369942,4880,4880,4880,4880,0
20250318,124200,147369942,4880,4877,4880,4877,128
20250318,124100,146745680,4880,4880,4880,4880,0
20250318,124000,146745680,4880,4880,4880,4880,0
20250318,123900,146745680,4880,4880,4880,4880,0
20250318,123800,146745680,4880,4875,4880,4875,350
20250318,123700,145039160,4875,4875,4875,4875,0
20250318,123600,145039160,4875,4875,4875,4875,0
20250318,123500,145039160,4875,4875,4875,4875,61
20250318,123400,144741785,4875,4870,4875,4870,428
20250318,123300,142655450,4875,4875,4875,4875,300
20250318,123200,141192950,4870,4870,4875,4870,3151
20250318,123100,125845225,4870,4865,4870,4865,500
20250318,123000,123410590,4860,4860,4860,4860,0
20250318,122900,123410590,4860,4860,4860,4860,0
20250318,122800,123410590,4860,4860,4860,4860,0
20250318,122700,123410590,4860,4860,4860,4860,19
20250318,122600,123318250,4865,4865,4865,4865,0
20250318,122500,123318250,4865,4865,4865,4865,0
20250318,122400,123318250,4865,4865,4865,4865,5
20250318,122300,123293925,4860,4860,4860,4860,3
20250318,122200,123279345,4860,4860,4860,4860,19
20250318,122100,123187005,4860,4860,4860,4860,0
20250318,122000,123187005,4860,4860,4860,4860,0
20250318,121900,123187005,4860,4860,4860,4860,0
20250318,121800,123187005,4860,4860,4860,4860,22
20250318,121700,123080085,4860,4860,4860,4860,0
20250318,121600,123080085,4860,4860,4860,4860,0
20250318,121500,123080085,4860,4860,4860,4860,0
20250318,121400,123080085,4860,4860,4860,4860,3
20250318,121300,123065505,4860,4860,4860,4860,19
20250318,121200,122973165,4860,4860,4860,4860,2900
20250318,121100,108879165,4860,4860,4860,4860,0
20250318,121000,108879165,4860,4860,4860,4860,3
20250318,120900,108864585,4860,4860,4860,4860,19
20250318,120800,108772245,4870,4870,4870,4870,1
20250318,120700,108767375,4860,4860,4860,4860,0
20250318,120600,108767375,4860,4860,4860,4860,0
20250318,120500,108767375,4860,4860,4860,4860,0
20250318,120400,108767375,4860,4865,4865,4860,809
20250318,120300,104835150,4865,4865,4865,4865,0
20250318,120200,104835150,4865,4865,4865,4865,3
20250318,120100,104820555,4865,4865,4865,4865,19
20250318,120000,104728120,4865,4865,4865,4865,0
20250318,115900,104728120,4865,4865,4865,4865,0
20250318,115800,104728120,4865,4865,4865,4865,0
20250318,115700,104728120,4865,4865,4865,4865,3
20250318,115600,104713525,4865,4865,4865,4865,71
20250318,115500,104368110,4865,4865,4865,4865,19
20250318,115400,104275675,4865,4865,4865,4865,0
20250318,115300,104275675,4865,4865,4865,4865,0
20250318,115200,104275675,4865,4865,4865,4865,3
20250318,115100,104261080,4870,4870,4870,4870,0
20250318,115000,104261080,4870,4870,4870,4870,0
20250318,114900,104261080,4870,4870,4870,4870,0
20250318,114800,104261080,4870,4870,4870,4870,21
20250318,114700,104158810,4870,4870,4870,4870,0
20250318,114600,104158810,4870,4870,4870,4870,0
20250318,114500,104158810,4870,4870,4870,4870,3
20250318,114400,104144200,4875,4875,4875,4875,0
20250318,114300,104144200,4875,4875,4875,4870,202
20250318,114200,103159455,4870,4870,4870,4870,0
20250318,114100,103159455,4870,4870,4870,4870,0
20250318,114000,103159455,4870,4870,4870,4870,0
20250318,113900,103159455,4870,4870,4870,4870,20
20250318,113800,103062055,4875,4870,4875,4870,659
20250318,113700,99852175,4870,4870,4870,4870,0
20250318,113600,99852175,4870,4870,4870,4870,0
20250318,113500,99852175,4870,4865,4870,4865,810
20250318,113400,95910950,4865,4865,4865,4865,30
20250318,113300,95765000,4865,4865,4865,4865,4
20250318,113200,95745540,4860,4860,4860,4860,0
20250318,113100,95745540,4860,4860,4860,4860,17
20250318,113000,95662920,4860,4860,4860,4860,3
20250318,112900,95648340,4860,4860,4860,4860,0
20250318,112800,95648340,4860,4860,4860,4860,0
20250318,112700,95648340,4860,4860,4860,4860,79
20250318,112600,95264400,4860,4860,4860,4860,0
20250318,112500,95264400,4860,4860,4860,4860,0
20250318,112400,95264400,4860,4860,4860,4860,42
20250318,112300,95060280,4860,4860,4860,4860,0
20250318,112200,95060280,4860,4860,4860,4860,0
20250318,112100,95060280,4860,4860,4860,4860,300
20250318,112000,93602280,4860,4860,4860,4860,600
20250318,111900,90686280,4860,4860,4860,4860,100
20250318,111800,90200280,4860,4860,4860,4860,1000
20250318,111700,85340280,4860,4860,4860,4860,300
20250318,111600,83882280,4870,4870,4870,4870,0
20250318,111500,83882280,4870,4870,4870,4870,25
20250318,111400,83760530,4860,4860,4860,4860,1000
20250318,111300,78900530,4870,4870,4870,4870,0
20250318,111200,78900530,4870,4860,4870,4860,659
20250318,111100,75694930,4860,4860,4860,4860,136
20250318,111000,75033970,4860,4860,4860,4860,3
20250318,110900,75019390,4855,4850,4855,4850,22
20250318,110800,74912675,4850,4850,4850,4850,0
20250318,110700,74912675,4850,4850,4850,4850,0
20250318,110600,74912675,4850,4850,4850,4850,70
20250318,110500,74573175,4850,4850,4850,4850,0
20250318,110400,74573175,4850,4855,4855,4850,41
20250318,110300,74374245,4855,4855,4855,4855,0
20250318,110200,74374245,4855,4855,4855,4855,0
20250318,110100,74374245,4855,4855,4855,4855,19
20250318,110000,74282000,4850,4855,4855,4850,2473
20250318,105900,62275600,4855,4855,4855,4855,0
20250318,105800,62275600,4855,4855,4855,4855,0
20250318,105700,62275600,4855,4855,4855,4855,17
20250318,105600,62193065,4855,4855,4855,4855,3
20250318,105500,62178500,4855,4860,4860,4855,73
20250318,105400,61824080,4855,4855,4855,4855,14
20250318,105300,61756110,4860,4860,4860,4860,1
20250318,105200,61751250,4855,4855,4855,4855,3
20250318,105100,61736685,4855,4855,4855,4855,15
20250318,105000,61663860,4860,4860,4860,4860,0
20250318,104900,61663860,4860,4860,4860,4860,3
20250318,104800,61649280,4855,4860,4860,4855,17
20250318,104700,61566740,4855,4855,4855,4855,0
20250318,104600,61566740,4855,4855,4855,4855,0
20250318,104500,61566740,4855,4855,4855,4855,0
20250318,104400,61566740,4855,4855,4855,4855,357
20250318,104300,59833505,4865,4865,4865,4865,0
20250318,104200,59833505,4865,4865,4865,4865,0
20250318,104100,59833505,4865,4865,4865,4865,1
20250318,104000,59828640,4860,4865,4865,4860,2500
20250318,103900,47668640,4855,4855,4855,4855,0
20250318,103800,47668640,4855,4855,4855,4855,0
20250318,103700,47668640,4855,4855,4855,4855,0
20250318,103600,47668640,4855,4855,4855,4855,3
20250318,103500,47654075,4855,4855,4855,4855,0
20250318,103400,47654075,4855,4860,4860,4855,442
20250318,103300,45506180,4860,4860,4860,4860,0
20250318,103200,45506180,4860,4860,4860,4860,3
20250318,103100,45491600,4860,4860,4860,4860,0
20250318,103000,45491600,4860,4860,4860,4860,0
20250318,102900,45491600,4860,4860,4860,4855,215
20250318,102800,44446760,4855,4855,4855,4855,0
20250318,102700,44446760,4855,4855,4855,4855,0
20250318,102600,44446760,4855,4855,4855,4855,3
20250318,102500,44432195,4860,4860,4860,4860,0
20250318,102400,44432195,4860,4860,4860,4860,4
20250318,102300,44412755,4860,4860,4860,4855,227
20250318,102200,43309645,4855,4855,4855,4855,3
20250318,102100,43295080,4850,4850,4850,4850,0
20250318,102000,43295080,4850,4850,4850,4850,0
20250318,101900,43295080,4850,4850,4850,4850,3
20250318,101800,43280530,4860,4860,4860,4860,0
20250318,101700,43280530,4860,4860,4860,4860,1
20250318,101600,43275670,4850,4855,4860,4850,48
20250318,101500,43042635,4860,4860,4860,4860,2
20250318,101400,43032915,4855,4855,4855,4855,0
20250318,101300,43032915,4855,4855,4855,4855,3
20250318,101200,43018350,4855,4860,4865,4855,520
20250318,101100,40489940,4855,4855,4855,4855,0
20250318,101000,40489940,4855,4855,4855,4855,0
20250318,100900,40489940,4855,4855,4855,4855,3
20250318,100800,40475375,4865,4865,4865,4865,0
20250318,100700,40475375,4865,4865,4865,4865,1
20250318,100600,40470510,4855,4855,4855,4855,3
20250318,100500,40455945,4855,4850,4855,4850,83
20250318,100400,40053075,4855,4855,4855,4855,1
20250318,100300,40048220,4850,4850,4850,4850,3
20250318,100200,40033670,4850,4855,4855,4850,20
20250318,100100,39936665,4855,4855,4855,4850,507
20250318,100000,37476115,4850,4850,4850,4850,3
20250318,095900,37461565,4855,4855,4855,4855,0
20250318,095800,37461565,4855,4850,4855,4850,299
20250318,095700,36010045,4850,4855,4855,4850,393
20250318,095600,34102245,4855,4855,4855,4855,24
20250318,095500,33985725,4855,4865,4865,4855,62
20250318,095400,33684425,4870,4870,4870,4870,1
20250318,095300,33679555,4870,4870,4870,4870,0
20250318,095200,33679555,4870,4870,4870,4870,100
20250318,095100,33192555,4870,4870,4870,4870,60
20250318,095000,32900355,4870,4870,4870,4870,0
20250318,094900,32900355,4870,4870,4870,4870,0
20250318,094800,32900355,4870,4870,4870,4870,0
20250318,094700,32900355,4870,4870,4870,4870,0
20250318,094600,32900355,4870,4870,4870,4870,1
20250318,094500,32895485,4870,4870,4870,4870,65
20250318,094400,32578935,4870,4870,4870,4870,121
20250318,094300,31989665,4870,4870,4870,4870,0
20250318,094200,31989665,4870,4860,4870,4855,396
20250318,094100,30065975,4870,4870,4870,4870,2
20250318,094000,30056235,4870,4870,4870,4870,0
20250318,093900,30056235,4870,4870,4870,4870,0
20250318,093800,30056235,4870,4870,4870,4870,0
20250318,093700,30056235,4870,4870,4870,4870,1
20250318,093600,30051365,4860,4860,4860,4860,0
20250318,093500,30051365,4860,4860,4860,4860,80
20250318,093400,29662565,4865,4865,4865,4865,0
20250318,093300,29662565,4865,4865,4865,4865,0
20250318,093200,29662565,4865,4865,4865,4865,0
20250318,093100,29662565,4865,4865,4865,4865,0
20250318,093000,29662565,4865,4865,4865,4865,0
20250318,092900,29662565,4865,4865,4865,4865,401
20250318,092800,27711700,4865,4865,4865,4865,120
20250318,092700,27127900,4865,4865,4865,4865,1070
20250318,092600,21922350,4865,4865,4865,4865,0
20250318,092500,21922350,4865,4865,4865,4865,80
20250318,092400,21533150,4865,4865,4865,4865,0
20250318,092300,21533150,4865,4865,4865,4865,1
20250318,092200,21528285,4865,4865,4865,4865,38
20250318,092100,21343415,4865,4865,4865,4865,0
20250318,092000,21343415,4865,4865,4865,4865,100
20250318,091900,20856915,4855,4855,4855,4855,0
20250318,091800,20856915,4855,4855,4855,4855,263
20250318,091700,19580050,4855,4855,4855,4855,0
20250318,091600,19580050,4855,4860,4860,4855,244
20250318,091500,18394915,4860,4860,4860,4860,12
20250318,091400,18336595,4855,4860,4860,4855,50
20250318,091300,18093795,4860,4860,4860,4860,0
20250318,091200,18093795,4860,4860,4860,4860,1
20250318,091100,18088935,4855,4860,4860,4855,75
20250318,091000,17724710,4860,4857,4860,4855,318
20250318,090900,16180530,4855,4860,4860,4855,562
20250318,090800,13451010,4855,4855,4855,4855,0
20250318,090700,13451010,4855,4855,4855,4855,0
20250318,090600,13451010,4855,4855,4855,4855,0
20250318,090500,13451010,4855,4855,4870,4855,737
20250318,090400,9862810,4860,4860,4860,4860,3
20250318,090300,9848230,4870,4850,4870,4850,205
20250318,090200,8853940,4850,4850,4850,4850,300
20250318,090100,7398940,4850,4870,4870,4850,1003
20250318,090000,2531410,4850,4860,4860,4850,521
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191700 254543462 4865 4865 4865 4865 1498
3 20250318 191600 254543462 4865 4865 4865 4865 0
4 20250318 191500 254543462 4865 4865 4865 4865 0
5 20250318 191400 254543462 4865 4865 4865 4865 0
6 20250318 191300 254543462 4865 4865 4865 4865 0
7 20250318 191200 254543462 4865 4865 4865 4865 0
8 20250318 191100 254543462 4865 4865 4865 4865 0
9 20250318 191000 254543462 4865 4865 4865 4865 0
10 20250318 190900 254543462 4865 4865 4865 4865 0
11 20250318 190800 254543462 4865 4865 4865 4865 0
12 20250318 190700 254543462 4865 4865 4865 4865 0
13 20250318 190600 254543462 4865 4865 4865 4865 0
14 20250318 190500 254543462 4865 4865 4865 4865 0
15 20250318 190400 254543462 4865 4865 4865 4865 0
16 20250318 190300 254543462 4865 4865 4865 4865 0
17 20250318 190200 254543462 4865 4865 4865 4865 0
18 20250318 190100 254543462 4865 4865 4865 4865 0
19 20250318 190000 254543462 4865 4865 4865 4865 0
20 20250318 185900 254543462 4865 4865 4865 4865 0
21 20250318 185800 254543462 4865 4865 4865 4865 0
22 20250318 185700 254543462 4865 4865 4865 4865 0
23 20250318 185600 254543462 4865 4865 4865 4865 0
24 20250318 185500 254543462 4865 4865 4865 4865 0
25 20250318 185400 254543462 4865 4865 4865 4865 0
26 20250318 185300 254543462 4865 4865 4865 4865 0
27 20250318 185200 254543462 4865 4865 4865 4865 0
28 20250318 185100 254543462 4865 4865 4865 4865 0
29 20250318 185000 254543462 4865 4865 4865 4865 0
30 20250318 184900 254543462 4865 4865 4865 4865 0
31 20250318 184800 254543462 4865 4865 4865 4865 0
32 20250318 184700 254543462 4865 4865 4865 4865 1498
33 20250318 184600 254543462 4865 4865 4865 4865 0
34 20250318 184500 254543462 4865 4865 4865 4865 0
35 20250318 184400 254543462 4865 4865 4865 4865 0
36 20250318 184300 254543462 4865 4865 4865 4865 0
37 20250318 184200 254543462 4865 4865 4865 4865 0
38 20250318 184100 254543462 4865 4865 4865 4865 0
39 20250318 184000 254543462 4865 4865 4865 4865 0
40 20250318 183900 254543462 4865 4865 4865 4865 0
41 20250318 183800 254543462 4865 4865 4865 4865 0
42 20250318 183700 254543462 4865 4865 4865 4865 0
43 20250318 183600 254543462 4865 4865 4865 4865 0
44 20250318 183500 254543462 4865 4865 4865 4865 0
45 20250318 183400 254543462 4865 4865 4865 4865 0
46 20250318 183300 254543462 4865 4865 4865 4865 0
47 20250318 183200 254543462 4865 4865 4865 4865 0
48 20250318 183100 254543462 4865 4865 4865 4865 0
49 20250318 183000 254543462 4865 4865 4865 4865 0
50 20250318 182900 254543462 4865 4865 4865 4865 0
51 20250318 182800 254543462 4865 4865 4865 4865 0
52 20250318 182700 254543462 4865 4865 4865 4865 0
53 20250318 182600 254543462 4865 4865 4865 4865 0
54 20250318 182500 254543462 4865 4865 4865 4865 0
55 20250318 182400 254543462 4865 4865 4865 4865 0
56 20250318 182300 254543462 4865 4865 4865 4865 0
57 20250318 182200 254543462 4865 4865 4865 4865 0
58 20250318 182100 254543462 4865 4865 4865 4865 0
59 20250318 182000 254543462 4865 4865 4865 4865 0
60 20250318 181900 254543462 4865 4865 4865 4865 0
61 20250318 181800 254543462 4865 4865 4865 4865 0
62 20250318 181700 254543462 4865 4865 4865 4865 1498
63 20250318 181600 254543462 4865 4865 4865 4865 0
64 20250318 181500 254543462 4865 4865 4865 4865 0
65 20250318 181400 254543462 4865 4865 4865 4865 0
66 20250318 181300 254543462 4865 4865 4865 4865 0
67 20250318 181200 254543462 4865 4865 4865 4865 0
68 20250318 181100 254543462 4865 4865 4865 4865 0
69 20250318 181000 254543462 4865 4865 4865 4865 0
70 20250318 180900 254543462 4865 4865 4865 4865 0
71 20250318 180800 254543462 4865 4865 4865 4865 0
72 20250318 180700 254543462 4865 4865 4865 4865 0
73 20250318 180600 254543462 4865 4865 4865 4865 0
74 20250318 180500 254543462 4865 4865 4865 4865 0
75 20250318 180400 254543462 4865 4865 4865 4865 0
76 20250318 180300 254543462 4865 4865 4865 4865 0
77 20250318 180200 254543462 4865 4865 4865 4865 0
78 20250318 180100 254543462 4865 4865 4865 4865 0
79 20250318 180000 254543462 4865 4865 4865 4865 0
80 20250318 175900 254543462 4865 4865 4865 4865 0
81 20250318 175800 254543462 4865 4865 4865 4865 0
82 20250318 175700 254543462 4865 4865 4865 4865 0
83 20250318 175600 254543462 4865 4865 4865 4865 0
84 20250318 175500 254543462 4865 4865 4865 4865 0
85 20250318 175400 254543462 4865 4865 4865 4865 0
86 20250318 175300 254543462 4865 4865 4865 4865 0
87 20250318 175200 254543462 4865 4865 4865 4865 0
88 20250318 175100 254543462 4865 4865 4865 4865 0
89 20250318 175000 254543462 4865 4865 4865 4865 0
90 20250318 174900 254543462 4865 4865 4865 4865 0
91 20250318 174800 254543462 4865 4865 4865 4865 0
92 20250318 174700 254543462 4865 4865 4865 4865 1498
93 20250318 174600 254543462 4865 4865 4865 4865 0
94 20250318 174500 254543462 4865 4865 4865 4865 0
95 20250318 174400 254543462 4865 4865 4865 4865 0
96 20250318 174300 254543462 4865 4865 4865 4865 0
97 20250318 174200 254543462 4865 4865 4865 4865 0
98 20250318 174100 254543462 4865 4865 4865 4865 0
99 20250318 174000 254543462 4865 4865 4865 4865 0
100 20250318 173900 254543462 4865 4865 4865 4865 0
101 20250318 173800 254543462 4865 4865 4865 4865 0
102 20250318 173700 254543462 4865 4865 4865 4865 0
103 20250318 173600 254543462 4865 4865 4865 4865 0
104 20250318 173500 254543462 4865 4865 4865 4865 0
105 20250318 173400 254543462 4865 4865 4865 4865 0
106 20250318 173300 254543462 4865 4865 4865 4865 0
107 20250318 173200 254543462 4865 4865 4865 4865 0
108 20250318 173100 254543462 4865 4865 4865 4865 0
109 20250318 173000 254543462 4865 4865 4865 4865 0
110 20250318 172900 254543462 4865 4865 4865 4865 0
111 20250318 172800 254543462 4865 4865 4865 4865 0
112 20250318 172700 254543462 4865 4865 4865 4865 0
113 20250318 172600 254543462 4865 4865 4865 4865 0
114 20250318 172500 254543462 4865 4865 4865 4865 0
115 20250318 172400 254543462 4865 4865 4865 4865 0
116 20250318 172300 254543462 4865 4865 4865 4865 0
117 20250318 172200 254543462 4865 4865 4865 4865 0
118 20250318 172100 254543462 4865 4865 4865 4865 0
119 20250318 172000 254543462 4865 4865 4865 4865 0
120 20250318 171900 254543462 4865 4865 4865 4865 0
121 20250318 171800 254543462 4865 4865 4865 4865 0
122 20250318 171700 254543462 4865 4865 4865 4865 1498
123 20250318 171600 254543462 4865 4865 4865 4865 0
124 20250318 171500 254543462 4865 4865 4865 4865 0
125 20250318 171400 254543462 4865 4865 4865 4865 0
126 20250318 171300 254543462 4865 4865 4865 4865 0
127 20250318 171200 254543462 4865 4865 4865 4865 0
128 20250318 171100 254543462 4865 4865 4865 4865 0
129 20250318 171000 254543462 4865 4865 4865 4865 0
130 20250318 170900 254543462 4865 4865 4865 4865 0
131 20250318 170800 254543462 4865 4865 4865 4865 0
132 20250318 170700 254543462 4865 4865 4865 4865 0
133 20250318 170600 254543462 4865 4865 4865 4865 0
134 20250318 170500 254543462 4865 4865 4865 4865 0
135 20250318 170400 254543462 4865 4865 4865 4865 0
136 20250318 170300 254543462 4865 4865 4865 4865 0
137 20250318 170200 254543462 4865 4865 4865 4865 0
138 20250318 170100 254543462 4865 4865 4865 4865 0
139 20250318 170000 254543462 4865 4865 4865 4865 0
140 20250318 165900 254543462 4865 4865 4865 4865 0
141 20250318 165800 254543462 4865 4865 4865 4865 0
142 20250318 165700 254543462 4865 4865 4865 4865 0
143 20250318 165600 254543462 4865 4865 4865 4865 0
144 20250318 165500 254543462 4865 4865 4865 4865 0
145 20250318 165400 254543462 4865 4865 4865 4865 0
146 20250318 165300 254543462 4865 4865 4865 4865 0
147 20250318 165200 254543462 4865 4865 4865 4865 0
148 20250318 165100 254543462 4865 4865 4865 4865 0
149 20250318 165000 254543462 4865 4865 4865 4865 0
150 20250318 164900 254543462 4865 4865 4865 4865 0
151 20250318 164800 254543462 4865 4865 4865 4865 0
152 20250318 164700 254543462 4865 4865 4865 4865 1498
153 20250318 164600 254543462 4865 4865 4865 4865 0
154 20250318 164500 254543462 4865 4865 4865 4865 0
155 20250318 164400 254543462 4865 4865 4865 4865 0
156 20250318 164300 254543462 4865 4865 4865 4865 0
157 20250318 164200 254543462 4865 4865 4865 4865 0
158 20250318 164100 254543462 4865 4865 4865 4865 0
159 20250318 164000 254543462 4865 4865 4865 4865 0
160 20250318 163900 254543462 4865 4865 4865 4865 0
161 20250318 163800 254543462 4865 4865 4865 4865 0
162 20250318 163700 254543462 4865 4865 4865 4865 0
163 20250318 163600 254543462 4865 4865 4865 4865 0
164 20250318 163500 254543462 4865 4865 4865 4865 0
165 20250318 163400 254543462 4865 4865 4865 4865 0
166 20250318 163300 254543462 4865 4865 4865 4865 0
167 20250318 163200 254543462 4865 4865 4865 4865 0
168 20250318 163100 254543462 4865 4865 4865 4865 0
169 20250318 163000 254543462 4865 4865 4865 4865 0
170 20250318 162900 254543462 4865 4865 4865 4865 0
171 20250318 162800 254543462 4865 4865 4865 4865 0
172 20250318 162700 254543462 4865 4865 4865 4865 0
173 20250318 162600 254543462 4865 4865 4865 4865 0
174 20250318 162500 254543462 4865 4865 4865 4865 0
175 20250318 162400 254543462 4865 4865 4865 4865 0
176 20250318 162300 254543462 4865 4865 4865 4865 0
177 20250318 162200 254543462 4865 4865 4865 4865 0
178 20250318 162100 254543462 4865 4865 4865 4865 0
179 20250318 162000 254543462 4865 4865 4865 4865 0
180 20250318 161900 254543462 4865 4865 4865 4865 0
181 20250318 161800 254543462 4865 4865 4865 4865 0
182 20250318 161700 254543462 4865 4865 4865 4865 1498
183 20250318 161600 254543462 4865 4865 4865 4865 0
184 20250318 161500 254543462 4865 4865 4865 4865 0
185 20250318 161400 254543462 4865 4865 4865 4865 0
186 20250318 161300 254543462 4865 4865 4865 4865 0
187 20250318 161200 254543462 4865 4865 4865 4865 0
188 20250318 161100 254543462 4865 4865 4865 4865 0
189 20250318 161000 254543462 4865 4865 4865 4865 0
190 20250318 160900 254543462 4865 4865 4865 4865 0
191 20250318 160800 254543462 4865 4865 4865 4865 0
192 20250318 160700 254543462 4865 4865 4865 4865 0
193 20250318 160600 254543462 4865 4865 4865 4865 0
194 20250318 160500 254543462 4865 4865 4865 4865 0
195 20250318 160400 254543462 4865 4865 4865 4865 0
196 20250318 160300 254543462 4865 4865 4865 4865 0
197 20250318 160200 254543462 4865 4865 4865 4865 0
198 20250318 160100 254543462 4865 4865 4865 4865 0
199 20250318 160000 254543462 4865 4865 4865 4865 0
200 20250318 155900 254543462 4865 4865 4865 4865 0
201 20250318 155800 254543462 4865 4865 4865 4865 0
202 20250318 155700 254543462 4865 4865 4865 4865 0
203 20250318 155600 254543462 4865 4865 4865 4865 0
204 20250318 155500 254543462 4865 4865 4865 4865 0
205 20250318 155400 254543462 4865 4865 4865 4865 0
206 20250318 155300 254543462 4865 4865 4865 4865 0
207 20250318 155200 254543462 4865 4865 4865 4865 0
208 20250318 155100 254543462 4865 4865 4865 4865 0
209 20250318 155000 254543462 4865 4865 4865 4865 0
210 20250318 154900 254543462 4865 4865 4865 4865 0
211 20250318 154800 254543462 4865 4865 4865 4865 0
212 20250318 154700 254543462 4865 4865 4865 4865 1498
213 20250318 154600 254543462 4865 4865 4865 4865 0
214 20250318 154500 254543462 4865 4865 4865 4865 0
215 20250318 154400 254543462 4865 4865 4865 4865 0
216 20250318 154300 254543462 4865 4865 4865 4865 0
217 20250318 154200 254543462 4865 4865 4865 4865 0
218 20250318 154100 254543462 4865 4865 4865 4865 0
219 20250318 154000 254543462 4865 4865 4865 4865 0
220 20250318 153900 254543462 4865 4865 4865 4865 0
221 20250318 153800 254543462 4865 4865 4865 4865 0
222 20250318 153700 254543462 4865 4865 4865 4865 0
223 20250318 153600 254543462 4865 4865 4865 4865 0
224 20250318 153500 254543462 4865 4865 4865 4865 0
225 20250318 153400 254543462 4865 4865 4865 4865 0
226 20250318 153300 254543462 4865 4865 4865 4865 0
227 20250318 153200 254543462 4865 4865 4865 4865 0
228 20250318 153100 254543462 4865 4865 4865 4865 0
229 20250318 153000 254543462 4865 4865 4865 4865 1498
230 20250318 152900 247255692 4870 4870 4870 4870 0
231 20250318 152800 247255692 4870 4870 4870 4870 0
232 20250318 152700 247255692 4870 4870 4870 4870 0
233 20250318 152600 247255692 4870 4870 4870 4870 0
234 20250318 152500 247255692 4870 4870 4870 4870 0
235 20250318 152400 247255692 4870 4870 4870 4870 0
236 20250318 152300 247255692 4870 4870 4870 4870 0
237 20250318 152200 247255692 4870 4870 4870 4870 0
238 20250318 152100 247255692 4870 4870 4870 4870 0
239 20250318 152000 247255692 4870 4870 4870 4870 0
240 20250318 151900 247255692 4870 4870 4870 4865 148
241 20250318 151800 246535452 4865 4865 4865 4865 152
242 20250318 151700 245795972 4865 4865 4865 4865 24
243 20250318 151600 245679212 4865 4865 4865 4865 15
244 20250318 151500 245606237 4865 4865 4865 4865 48
245 20250318 151400 245372717 4865 4865 4865 4865 22
246 20250318 151300 245265687 4870 4870 4870 4870 250
247 20250318 151200 244048187 4870 4870 4870 4870 60
248 20250318 151100 243755987 4870 4870 4870 4870 0
249 20250318 151000 243755987 4870 4870 4870 4870 17
250 20250318 150900 243673197 4870 4870 4870 4870 1
251 20250318 150800 243668327 4870 4870 4870 4870 0
252 20250318 150700 243668327 4870 4870 4870 4870 0
253 20250318 150600 243668327 4870 4870 4870 4870 242
254 20250318 150500 242489787 4865 4870 4870 4865 36
255 20250318 150400 242314642 4870 4870 4870 4870 0
256 20250318 150300 242314642 4870 4870 4870 4870 27
257 20250318 150200 242183152 4865 4865 4865 4865 1261
258 20250318 150100 236048387 4875 4875 4875 4875 12
259 20250318 150000 235989887 4865 4865 4865 4865 550
260 20250318 145900 233314137 4870 4870 4870 4870 0
261 20250318 145800 233314137 4870 4870 4870 4870 0
262 20250318 145700 233314137 4870 4870 4870 4870 52
263 20250318 145600 233060897 4870 4870 4870 4870 88
264 20250318 145500 232632337 4875 4875 4875 4875 51
265 20250318 145400 232383712 4875 4875 4875 4875 100
266 20250318 145300 231896212 4875 4875 4875 4875 0
267 20250318 145200 231896212 4875 4875 4875 4875 0
268 20250318 145100 231896212 4875 4875 4875 4875 0
269 20250318 145000 231896212 4875 4875 4875 4875 37
270 20250318 144900 231715837 4875 4875 4875 4875 0
271 20250318 144800 231715837 4875 4875 4875 4875 2
272 20250318 144700 231706087 4870 4870 4870 4870 560
273 20250318 144600 228978887 4865 4865 4865 4865 1
274 20250318 144500 228974022 4870 4870 4870 4870 0
275 20250318 144400 228974022 4870 4870 4870 4870 0
276 20250318 144300 228974022 4870 4870 4870 4870 0
277 20250318 144200 228974022 4870 4870 4870 4870 400
278 20250318 144100 227026022 4870 4870 4870 4870 617
279 20250318 144000 224021232 4870 4870 4870 4870 0
280 20250318 143900 224021232 4870 4870 4870 4870 0
281 20250318 143800 224021232 4870 4870 4870 4870 0
282 20250318 143700 224021232 4870 4870 4870 4870 225
283 20250318 143600 222925482 4870 4870 4870 4870 5
284 20250318 143500 222901132 4870 4870 4870 4870 20
285 20250318 143400 222803732 4870 4870 4870 4870 0
286 20250318 143300 222803732 4870 4870 4870 4870 0
287 20250318 143200 222803732 4870 4870 4870 4870 307
288 20250318 143100 221308642 4870 4870 4870 4870 0
289 20250318 143000 221308642 4870 4870 4870 4870 3
290 20250318 142900 221294032 4865 4865 4865 4865 0
291 20250318 142800 221294032 4865 4865 4865 4865 0
292 20250318 142700 221294032 4865 4870 4870 4865 1000
293 20250318 142600 216428027 4870 4870 4870 4870 0
294 20250318 142500 216428027 4870 4870 4870 4870 0
295 20250318 142400 216428027 4870 4870 4870 4870 0
296 20250318 142300 216428027 4870 4875 4875 4870 225
297 20250318 142200 215331767 4870 4870 4870 4870 0
298 20250318 142100 215331767 4870 4870 4870 4870 133
299 20250318 142000 214684057 4870 4870 4870 4870 225
300 20250318 141900 213588307 4870 4870 4870 4870 0
301 20250318 141800 213588307 4870 4870 4870 4870 0
302 20250318 141700 213588307 4870 4870 4870 4870 0
303 20250318 141600 213588307 4870 4870 4870 4870 0
304 20250318 141500 213588307 4870 4870 4870 4870 19
305 20250318 141400 213495777 4875 4875 4875 4875 0
306 20250318 141300 213495777 4875 4875 4875 4875 1
307 20250318 141200 213490902 4875 4875 4875 4875 0
308 20250318 141100 213490902 4875 4875 4875 4875 1
309 20250318 141000 213486027 4870 4870 4870 4870 133
310 20250318 140900 212838317 4870 4870 4870 4870 0
311 20250318 140800 212838317 4870 4870 4870 4870 0
312 20250318 140700 212838317 4870 4870 4870 4870 35
313 20250318 140600 212667867 4870 4870 4870 4870 0
314 20250318 140500 212667867 4870 4870 4870 4870 0
315 20250318 140400 212667867 4870 4870 4870 4870 0
316 20250318 140300 212667867 4870 4870 4870 4870 1
317 20250318 140200 212662997 4870 4870 4870 4870 0
318 20250318 140100 212662997 4870 4870 4870 4870 0
319 20250318 140000 212662997 4870 4870 4870 4870 0
320 20250318 135900 212662997 4870 4870 4870 4870 80
321 20250318 135800 212273397 4870 4870 4870 4870 50
322 20250318 135700 212029897 4875 4875 4875 4875 1
323 20250318 135600 212025022 4875 4875 4875 4875 0
324 20250318 135500 212025022 4875 4875 4875 4875 1
325 20250318 135400 212020147 4875 4875 4875 4875 0
326 20250318 135300 212020147 4875 4875 4875 4875 0
327 20250318 135200 212020147 4875 4875 4875 4875 2
328 20250318 135100 212010397 4875 4870 4875 4870 160
329 20250318 135000 211230937 4875 4870 4875 4870 142
330 20250318 134900 210539147 4865 4865 4865 4865 236
331 20250318 134800 209391007 4865 4865 4865 4865 154
332 20250318 134700 208641797 4870 4870 4870 4870 0
333 20250318 134600 208641797 4870 4870 4870 4870 21
334 20250318 134500 208539527 4875 4875 4875 4875 0
335 20250318 134400 208539527 4875 4875 4875 4875 26
336 20250318 134300 208412777 4880 4880 4880 4880 0
337 20250318 134200 208412777 4880 4880 4880 4880 0
338 20250318 134100 208412777 4880 4880 4880 4880 0
339 20250318 134000 208412777 4880 4880 4880 4880 0
340 20250318 133900 208412777 4880 4880 4880 4880 0
341 20250318 133800 208412777 4880 4880 4880 4880 0
342 20250318 133700 208412777 4880 4880 4880 4880 0
343 20250318 133600 208412777 4880 4880 4880 4880 0
344 20250318 133500 208412777 4880 4880 4880 4880 0
345 20250318 133400 208412777 4880 4880 4880 4880 1
346 20250318 133300 208407897 4870 4870 4870 4870 0
347 20250318 133200 208407897 4870 4870 4870 4870 0
348 20250318 133100 208407897 4870 4870 4870 4870 0
349 20250318 133000 208407897 4870 4870 4870 4870 0
350 20250318 132900 208407897 4870 4870 4870 4870 0
351 20250318 132800 208407897 4870 4870 4870 4870 0
352 20250318 132700 208407897 4870 4870 4870 4870 0
353 20250318 132600 208407897 4870 4870 4870 4870 0
354 20250318 132500 208407897 4870 4870 4870 4870 0
355 20250318 132400 208407897 4870 4880 4880 4870 19
356 20250318 132300 208315357 4875 4875 4875 4875 0
357 20250318 132200 208315357 4875 4870 4875 4870 5489
358 20250318 132100 181583792 4870 4870 4870 4870 3234
359 20250318 132000 165834212 4875 4875 4875 4875 0
360 20250318 131900 165834212 4875 4875 4875 4875 0
361 20250318 131800 165834212 4875 4875 4875 4875 358
362 20250318 131700 164088962 4885 4885 4885 4885 0
363 20250318 131600 164088962 4885 4885 4885 4885 0
364 20250318 131500 164088962 4885 4885 4885 4885 0
365 20250318 131400 164088962 4885 4885 4885 4885 0
366 20250318 131300 164088962 4885 4885 4885 4885 0
367 20250318 131200 164088962 4885 4885 4885 4885 0
368 20250318 131100 164088962 4885 4885 4885 4885 0
369 20250318 131000 164088962 4885 4885 4885 4885 0
370 20250318 130900 164088962 4885 4885 4885 4885 1
371 20250318 130800 164084077 4875 4875 4875 4875 0
372 20250318 130700 164084077 4875 4875 4875 4875 135
373 20250318 130600 163425952 4880 4880 4880 4880 205
374 20250318 130500 162425552 4880 4880 4880 4880 2
375 20250318 130400 162415792 4880 4880 4880 4880 100
376 20250318 130300 161927792 4880 4880 4880 4880 447
377 20250318 130200 159746432 4875 4875 4875 4875 0
378 20250318 130100 159746432 4875 4875 4875 4875 1001
379 20250318 130000 154866557 4875 4875 4875 4875 0
380 20250318 125900 154866557 4875 4875 4875 4875 224
381 20250318 125800 153774557 4875 4875 4875 4875 9
382 20250318 125700 153730682 4875 4875 4875 4875 0
383 20250318 125600 153730682 4875 4875 4875 4875 100
384 20250318 125500 153243182 4870 4870 4870 4870 0
385 20250318 125400 153243182 4870 4870 4870 4870 869
386 20250318 125300 149011152 4870 4870 4870 4870 0
387 20250318 125200 149011152 4870 4870 4870 4870 0
388 20250318 125100 149011152 4870 4870 4870 4870 0
389 20250318 125000 149011152 4870 4870 4870 4870 165
390 20250318 124900 148207602 4870 4870 4870 4870 0
391 20250318 124800 148207602 4870 4870 4870 4870 170
392 20250318 124700 147379702 4880 4880 4880 4880 0
393 20250318 124600 147379702 4880 4880 4880 4880 0
394 20250318 124500 147379702 4880 4880 4880 4880 0
395 20250318 124400 147379702 4880 4880 4880 4880 2
396 20250318 124300 147369942 4880 4880 4880 4880 0
397 20250318 124200 147369942 4880 4877 4880 4877 128
398 20250318 124100 146745680 4880 4880 4880 4880 0
399 20250318 124000 146745680 4880 4880 4880 4880 0
400 20250318 123900 146745680 4880 4880 4880 4880 0
401 20250318 123800 146745680 4880 4875 4880 4875 350
402 20250318 123700 145039160 4875 4875 4875 4875 0
403 20250318 123600 145039160 4875 4875 4875 4875 0
404 20250318 123500 145039160 4875 4875 4875 4875 61
405 20250318 123400 144741785 4875 4870 4875 4870 428
406 20250318 123300 142655450 4875 4875 4875 4875 300
407 20250318 123200 141192950 4870 4870 4875 4870 3151
408 20250318 123100 125845225 4870 4865 4870 4865 500
409 20250318 123000 123410590 4860 4860 4860 4860 0
410 20250318 122900 123410590 4860 4860 4860 4860 0
411 20250318 122800 123410590 4860 4860 4860 4860 0
412 20250318 122700 123410590 4860 4860 4860 4860 19
413 20250318 122600 123318250 4865 4865 4865 4865 0
414 20250318 122500 123318250 4865 4865 4865 4865 0
415 20250318 122400 123318250 4865 4865 4865 4865 5
416 20250318 122300 123293925 4860 4860 4860 4860 3
417 20250318 122200 123279345 4860 4860 4860 4860 19
418 20250318 122100 123187005 4860 4860 4860 4860 0
419 20250318 122000 123187005 4860 4860 4860 4860 0
420 20250318 121900 123187005 4860 4860 4860 4860 0
421 20250318 121800 123187005 4860 4860 4860 4860 22
422 20250318 121700 123080085 4860 4860 4860 4860 0
423 20250318 121600 123080085 4860 4860 4860 4860 0
424 20250318 121500 123080085 4860 4860 4860 4860 0
425 20250318 121400 123080085 4860 4860 4860 4860 3
426 20250318 121300 123065505 4860 4860 4860 4860 19
427 20250318 121200 122973165 4860 4860 4860 4860 2900
428 20250318 121100 108879165 4860 4860 4860 4860 0
429 20250318 121000 108879165 4860 4860 4860 4860 3
430 20250318 120900 108864585 4860 4860 4860 4860 19
431 20250318 120800 108772245 4870 4870 4870 4870 1
432 20250318 120700 108767375 4860 4860 4860 4860 0
433 20250318 120600 108767375 4860 4860 4860 4860 0
434 20250318 120500 108767375 4860 4860 4860 4860 0
435 20250318 120400 108767375 4860 4865 4865 4860 809
436 20250318 120300 104835150 4865 4865 4865 4865 0
437 20250318 120200 104835150 4865 4865 4865 4865 3
438 20250318 120100 104820555 4865 4865 4865 4865 19
439 20250318 120000 104728120 4865 4865 4865 4865 0
440 20250318 115900 104728120 4865 4865 4865 4865 0
441 20250318 115800 104728120 4865 4865 4865 4865 0
442 20250318 115700 104728120 4865 4865 4865 4865 3
443 20250318 115600 104713525 4865 4865 4865 4865 71
444 20250318 115500 104368110 4865 4865 4865 4865 19
445 20250318 115400 104275675 4865 4865 4865 4865 0
446 20250318 115300 104275675 4865 4865 4865 4865 0
447 20250318 115200 104275675 4865 4865 4865 4865 3
448 20250318 115100 104261080 4870 4870 4870 4870 0
449 20250318 115000 104261080 4870 4870 4870 4870 0
450 20250318 114900 104261080 4870 4870 4870 4870 0
451 20250318 114800 104261080 4870 4870 4870 4870 21
452 20250318 114700 104158810 4870 4870 4870 4870 0
453 20250318 114600 104158810 4870 4870 4870 4870 0
454 20250318 114500 104158810 4870 4870 4870 4870 3
455 20250318 114400 104144200 4875 4875 4875 4875 0
456 20250318 114300 104144200 4875 4875 4875 4870 202
457 20250318 114200 103159455 4870 4870 4870 4870 0
458 20250318 114100 103159455 4870 4870 4870 4870 0
459 20250318 114000 103159455 4870 4870 4870 4870 0
460 20250318 113900 103159455 4870 4870 4870 4870 20
461 20250318 113800 103062055 4875 4870 4875 4870 659
462 20250318 113700 99852175 4870 4870 4870 4870 0
463 20250318 113600 99852175 4870 4870 4870 4870 0
464 20250318 113500 99852175 4870 4865 4870 4865 810
465 20250318 113400 95910950 4865 4865 4865 4865 30
466 20250318 113300 95765000 4865 4865 4865 4865 4
467 20250318 113200 95745540 4860 4860 4860 4860 0
468 20250318 113100 95745540 4860 4860 4860 4860 17
469 20250318 113000 95662920 4860 4860 4860 4860 3
470 20250318 112900 95648340 4860 4860 4860 4860 0
471 20250318 112800 95648340 4860 4860 4860 4860 0
472 20250318 112700 95648340 4860 4860 4860 4860 79
473 20250318 112600 95264400 4860 4860 4860 4860 0
474 20250318 112500 95264400 4860 4860 4860 4860 0
475 20250318 112400 95264400 4860 4860 4860 4860 42
476 20250318 112300 95060280 4860 4860 4860 4860 0
477 20250318 112200 95060280 4860 4860 4860 4860 0
478 20250318 112100 95060280 4860 4860 4860 4860 300
479 20250318 112000 93602280 4860 4860 4860 4860 600
480 20250318 111900 90686280 4860 4860 4860 4860 100
481 20250318 111800 90200280 4860 4860 4860 4860 1000
482 20250318 111700 85340280 4860 4860 4860 4860 300
483 20250318 111600 83882280 4870 4870 4870 4870 0
484 20250318 111500 83882280 4870 4870 4870 4870 25
485 20250318 111400 83760530 4860 4860 4860 4860 1000
486 20250318 111300 78900530 4870 4870 4870 4870 0
487 20250318 111200 78900530 4870 4860 4870 4860 659
488 20250318 111100 75694930 4860 4860 4860 4860 136
489 20250318 111000 75033970 4860 4860 4860 4860 3
490 20250318 110900 75019390 4855 4850 4855 4850 22
491 20250318 110800 74912675 4850 4850 4850 4850 0
492 20250318 110700 74912675 4850 4850 4850 4850 0
493 20250318 110600 74912675 4850 4850 4850 4850 70
494 20250318 110500 74573175 4850 4850 4850 4850 0
495 20250318 110400 74573175 4850 4855 4855 4850 41
496 20250318 110300 74374245 4855 4855 4855 4855 0
497 20250318 110200 74374245 4855 4855 4855 4855 0
498 20250318 110100 74374245 4855 4855 4855 4855 19
499 20250318 110000 74282000 4850 4855 4855 4850 2473
500 20250318 105900 62275600 4855 4855 4855 4855 0
501 20250318 105800 62275600 4855 4855 4855 4855 0
502 20250318 105700 62275600 4855 4855 4855 4855 17
503 20250318 105600 62193065 4855 4855 4855 4855 3
504 20250318 105500 62178500 4855 4860 4860 4855 73
505 20250318 105400 61824080 4855 4855 4855 4855 14
506 20250318 105300 61756110 4860 4860 4860 4860 1
507 20250318 105200 61751250 4855 4855 4855 4855 3
508 20250318 105100 61736685 4855 4855 4855 4855 15
509 20250318 105000 61663860 4860 4860 4860 4860 0
510 20250318 104900 61663860 4860 4860 4860 4860 3
511 20250318 104800 61649280 4855 4860 4860 4855 17
512 20250318 104700 61566740 4855 4855 4855 4855 0
513 20250318 104600 61566740 4855 4855 4855 4855 0
514 20250318 104500 61566740 4855 4855 4855 4855 0
515 20250318 104400 61566740 4855 4855 4855 4855 357
516 20250318 104300 59833505 4865 4865 4865 4865 0
517 20250318 104200 59833505 4865 4865 4865 4865 0
518 20250318 104100 59833505 4865 4865 4865 4865 1
519 20250318 104000 59828640 4860 4865 4865 4860 2500
520 20250318 103900 47668640 4855 4855 4855 4855 0
521 20250318 103800 47668640 4855 4855 4855 4855 0
522 20250318 103700 47668640 4855 4855 4855 4855 0
523 20250318 103600 47668640 4855 4855 4855 4855 3
524 20250318 103500 47654075 4855 4855 4855 4855 0
525 20250318 103400 47654075 4855 4860 4860 4855 442
526 20250318 103300 45506180 4860 4860 4860 4860 0
527 20250318 103200 45506180 4860 4860 4860 4860 3
528 20250318 103100 45491600 4860 4860 4860 4860 0
529 20250318 103000 45491600 4860 4860 4860 4860 0
530 20250318 102900 45491600 4860 4860 4860 4855 215
531 20250318 102800 44446760 4855 4855 4855 4855 0
532 20250318 102700 44446760 4855 4855 4855 4855 0
533 20250318 102600 44446760 4855 4855 4855 4855 3
534 20250318 102500 44432195 4860 4860 4860 4860 0
535 20250318 102400 44432195 4860 4860 4860 4860 4
536 20250318 102300 44412755 4860 4860 4860 4855 227
537 20250318 102200 43309645 4855 4855 4855 4855 3
538 20250318 102100 43295080 4850 4850 4850 4850 0
539 20250318 102000 43295080 4850 4850 4850 4850 0
540 20250318 101900 43295080 4850 4850 4850 4850 3
541 20250318 101800 43280530 4860 4860 4860 4860 0
542 20250318 101700 43280530 4860 4860 4860 4860 1
543 20250318 101600 43275670 4850 4855 4860 4850 48
544 20250318 101500 43042635 4860 4860 4860 4860 2
545 20250318 101400 43032915 4855 4855 4855 4855 0
546 20250318 101300 43032915 4855 4855 4855 4855 3
547 20250318 101200 43018350 4855 4860 4865 4855 520
548 20250318 101100 40489940 4855 4855 4855 4855 0
549 20250318 101000 40489940 4855 4855 4855 4855 0
550 20250318 100900 40489940 4855 4855 4855 4855 3
551 20250318 100800 40475375 4865 4865 4865 4865 0
552 20250318 100700 40475375 4865 4865 4865 4865 1
553 20250318 100600 40470510 4855 4855 4855 4855 3
554 20250318 100500 40455945 4855 4850 4855 4850 83
555 20250318 100400 40053075 4855 4855 4855 4855 1
556 20250318 100300 40048220 4850 4850 4850 4850 3
557 20250318 100200 40033670 4850 4855 4855 4850 20
558 20250318 100100 39936665 4855 4855 4855 4850 507
559 20250318 100000 37476115 4850 4850 4850 4850 3
560 20250318 095900 37461565 4855 4855 4855 4855 0
561 20250318 095800 37461565 4855 4850 4855 4850 299
562 20250318 095700 36010045 4850 4855 4855 4850 393
563 20250318 095600 34102245 4855 4855 4855 4855 24
564 20250318 095500 33985725 4855 4865 4865 4855 62
565 20250318 095400 33684425 4870 4870 4870 4870 1
566 20250318 095300 33679555 4870 4870 4870 4870 0
567 20250318 095200 33679555 4870 4870 4870 4870 100
568 20250318 095100 33192555 4870 4870 4870 4870 60
569 20250318 095000 32900355 4870 4870 4870 4870 0
570 20250318 094900 32900355 4870 4870 4870 4870 0
571 20250318 094800 32900355 4870 4870 4870 4870 0
572 20250318 094700 32900355 4870 4870 4870 4870 0
573 20250318 094600 32900355 4870 4870 4870 4870 1
574 20250318 094500 32895485 4870 4870 4870 4870 65
575 20250318 094400 32578935 4870 4870 4870 4870 121
576 20250318 094300 31989665 4870 4870 4870 4870 0
577 20250318 094200 31989665 4870 4860 4870 4855 396
578 20250318 094100 30065975 4870 4870 4870 4870 2
579 20250318 094000 30056235 4870 4870 4870 4870 0
580 20250318 093900 30056235 4870 4870 4870 4870 0
581 20250318 093800 30056235 4870 4870 4870 4870 0
582 20250318 093700 30056235 4870 4870 4870 4870 1
583 20250318 093600 30051365 4860 4860 4860 4860 0
584 20250318 093500 30051365 4860 4860 4860 4860 80
585 20250318 093400 29662565 4865 4865 4865 4865 0
586 20250318 093300 29662565 4865 4865 4865 4865 0
587 20250318 093200 29662565 4865 4865 4865 4865 0
588 20250318 093100 29662565 4865 4865 4865 4865 0
589 20250318 093000 29662565 4865 4865 4865 4865 0
590 20250318 092900 29662565 4865 4865 4865 4865 401
591 20250318 092800 27711700 4865 4865 4865 4865 120
592 20250318 092700 27127900 4865 4865 4865 4865 1070
593 20250318 092600 21922350 4865 4865 4865 4865 0
594 20250318 092500 21922350 4865 4865 4865 4865 80
595 20250318 092400 21533150 4865 4865 4865 4865 0
596 20250318 092300 21533150 4865 4865 4865 4865 1
597 20250318 092200 21528285 4865 4865 4865 4865 38
598 20250318 092100 21343415 4865 4865 4865 4865 0
599 20250318 092000 21343415 4865 4865 4865 4865 100
600 20250318 091900 20856915 4855 4855 4855 4855 0
601 20250318 091800 20856915 4855 4855 4855 4855 263
602 20250318 091700 19580050 4855 4855 4855 4855 0
603 20250318 091600 19580050 4855 4860 4860 4855 244
604 20250318 091500 18394915 4860 4860 4860 4860 12
605 20250318 091400 18336595 4855 4860 4860 4855 50
606 20250318 091300 18093795 4860 4860 4860 4860 0
607 20250318 091200 18093795 4860 4860 4860 4860 1
608 20250318 091100 18088935 4855 4860 4860 4855 75
609 20250318 091000 17724710 4860 4857 4860 4855 318
610 20250318 090900 16180530 4855 4860 4860 4855 562
611 20250318 090800 13451010 4855 4855 4855 4855 0
612 20250318 090700 13451010 4855 4855 4855 4855 0
613 20250318 090600 13451010 4855 4855 4855 4855 0
614 20250318 090500 13451010 4855 4855 4870 4855 737
615 20250318 090400 9862810 4860 4860 4860 4860 3
616 20250318 090300 9848230 4870 4850 4870 4850 205
617 20250318 090200 8853940 4850 4850 4850 4850 300
618 20250318 090100 7398940 4850 4870 4870 4850 1003
619 20250318 090000 2531410 4850 4860 4860 4850 521

1
032850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,48321,16623293,235323270,80955436910,0.29
20250313,48463,16623293,235045550,80622971050,0.29
20250312,48463,16623293,235045550,80622971050,0.29
20250311,48463,16623293,234318605,80373621655,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 48321 16623293 235323270 80955436910 0.29
3 20250313 48463 16623293 235045550 80622971050 0.29
4 20250312 48463 16623293 235045550 80622971050 0.29
5 20250311 48463 16623293 234318605 80373621655 0.29