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

623
036010/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192100,201057260,5870,5870,5870,5870,558
20250318,192000,201057260,5870,5870,5870,5870,0
20250318,191900,201057260,5870,5870,5870,5870,0
20250318,191800,201057260,5870,5870,5870,5870,0
20250318,191700,201057260,5870,5870,5870,5870,0
20250318,191600,201057260,5870,5870,5870,5870,0
20250318,191500,201057260,5870,5870,5870,5870,0
20250318,191400,201057260,5870,5870,5870,5870,0
20250318,191300,201057260,5870,5870,5870,5870,0
20250318,191200,201057260,5870,5870,5870,5870,0
20250318,191100,201057260,5870,5870,5870,5870,0
20250318,191000,201057260,5870,5870,5870,5870,0
20250318,190900,201057260,5870,5870,5870,5870,0
20250318,190800,201057260,5870,5870,5870,5870,0
20250318,190700,201057260,5870,5870,5870,5870,0
20250318,190600,201057260,5870,5870,5870,5870,0
20250318,190500,201057260,5870,5870,5870,5870,0
20250318,190400,201057260,5870,5870,5870,5870,0
20250318,190300,201057260,5870,5870,5870,5870,0
20250318,190200,201057260,5870,5870,5870,5870,0
20250318,190100,201057260,5870,5870,5870,5870,0
20250318,190000,201057260,5870,5870,5870,5870,0
20250318,185900,201057260,5870,5870,5870,5870,0
20250318,185800,201057260,5870,5870,5870,5870,0
20250318,185700,201057260,5870,5870,5870,5870,0
20250318,185600,201057260,5870,5870,5870,5870,0
20250318,185500,201057260,5870,5870,5870,5870,0
20250318,185400,201057260,5870,5870,5870,5870,0
20250318,185300,201057260,5870,5870,5870,5870,0
20250318,185200,201057260,5870,5870,5870,5870,0
20250318,185100,201057260,5870,5870,5870,5870,558
20250318,185000,201057260,5870,5870,5870,5870,0
20250318,184900,201057260,5870,5870,5870,5870,0
20250318,184800,201057260,5870,5870,5870,5870,0
20250318,184700,201057260,5870,5870,5870,5870,0
20250318,184600,201057260,5870,5870,5870,5870,0
20250318,184500,201057260,5870,5870,5870,5870,0
20250318,184400,201057260,5870,5870,5870,5870,0
20250318,184300,201057260,5870,5870,5870,5870,0
20250318,184200,201057260,5870,5870,5870,5870,0
20250318,184100,201057260,5870,5870,5870,5870,0
20250318,184000,201057260,5870,5870,5870,5870,0
20250318,183900,201057260,5870,5870,5870,5870,0
20250318,183800,201057260,5870,5870,5870,5870,0
20250318,183700,201057260,5870,5870,5870,5870,0
20250318,183600,201057260,5870,5870,5870,5870,0
20250318,183500,201057260,5870,5870,5870,5870,0
20250318,183400,201057260,5870,5870,5870,5870,0
20250318,183300,201057260,5870,5870,5870,5870,0
20250318,183200,201057260,5870,5870,5870,5870,0
20250318,183100,201057260,5870,5870,5870,5870,0
20250318,183000,201057260,5870,5870,5870,5870,0
20250318,182900,201057260,5870,5870,5870,5870,0
20250318,182800,201057260,5870,5870,5870,5870,0
20250318,182700,201057260,5870,5870,5870,5870,0
20250318,182600,201057260,5870,5870,5870,5870,0
20250318,182500,201057260,5870,5870,5870,5870,0
20250318,182400,201057260,5870,5870,5870,5870,0
20250318,182300,201057260,5870,5870,5870,5870,0
20250318,182200,201057260,5870,5870,5870,5870,0
20250318,182100,201057260,5870,5870,5870,5870,558
20250318,182000,201057260,5870,5870,5870,5870,0
20250318,181900,201057260,5870,5870,5870,5870,0
20250318,181800,201057260,5870,5870,5870,5870,0
20250318,181700,201057260,5870,5870,5870,5870,0
20250318,181600,201057260,5870,5870,5870,5870,0
20250318,181500,201057260,5870,5870,5870,5870,0
20250318,181400,201057260,5870,5870,5870,5870,0
20250318,181300,201057260,5870,5870,5870,5870,0
20250318,181200,201057260,5870,5870,5870,5870,0
20250318,181100,201057260,5870,5870,5870,5870,0
20250318,181000,201057260,5870,5870,5870,5870,0
20250318,180900,201057260,5870,5870,5870,5870,0
20250318,180800,201057260,5870,5870,5870,5870,0
20250318,180700,201057260,5870,5870,5870,5870,0
20250318,180600,201057260,5870,5870,5870,5870,0
20250318,180500,201057260,5870,5870,5870,5870,0
20250318,180400,201057260,5870,5870,5870,5870,0
20250318,180300,201057260,5870,5870,5870,5870,0
20250318,180200,201057260,5870,5870,5870,5870,0
20250318,180100,201057260,5870,5870,5870,5870,0
20250318,180000,201057260,5870,5870,5870,5870,0
20250318,175900,201057260,5870,5870,5870,5870,0
20250318,175800,201057260,5870,5870,5870,5870,0
20250318,175700,201057260,5870,5870,5870,5870,0
20250318,175600,201057260,5870,5870,5870,5870,0
20250318,175500,201057260,5870,5870,5870,5870,0
20250318,175400,201057260,5870,5870,5870,5870,0
20250318,175300,201057260,5870,5870,5870,5870,0
20250318,175200,201057260,5870,5870,5870,5870,0
20250318,175100,201057260,5870,5870,5870,5870,558
20250318,175000,201057260,5870,5870,5870,5870,0
20250318,174900,201057260,5870,5870,5870,5870,0
20250318,174800,201057260,5870,5870,5870,5870,0
20250318,174700,201057260,5870,5870,5870,5870,0
20250318,174600,201057260,5870,5870,5870,5870,0
20250318,174500,201057260,5870,5870,5870,5870,0
20250318,174400,201057260,5870,5870,5870,5870,0
20250318,174300,201057260,5870,5870,5870,5870,0
20250318,174200,201057260,5870,5870,5870,5870,0
20250318,174100,201057260,5870,5870,5870,5870,0
20250318,174000,201057260,5870,5870,5870,5870,0
20250318,173900,201057260,5870,5870,5870,5870,0
20250318,173800,201057260,5870,5870,5870,5870,0
20250318,173700,201057260,5870,5870,5870,5870,0
20250318,173600,201057260,5870,5870,5870,5870,0
20250318,173500,201057260,5870,5870,5870,5870,0
20250318,173400,201057260,5870,5870,5870,5870,0
20250318,173300,201057260,5870,5870,5870,5870,0
20250318,173200,201057260,5870,5870,5870,5870,0
20250318,173100,201057260,5870,5870,5870,5870,0
20250318,173000,201057260,5870,5870,5870,5870,0
20250318,172900,201057260,5870,5870,5870,5870,0
20250318,172800,201057260,5870,5870,5870,5870,0
20250318,172700,201057260,5870,5870,5870,5870,0
20250318,172600,201057260,5870,5870,5870,5870,0
20250318,172500,201057260,5870,5870,5870,5870,0
20250318,172400,201057260,5870,5870,5870,5870,0
20250318,172300,201057260,5870,5870,5870,5870,0
20250318,172200,201057260,5870,5870,5870,5870,0
20250318,172100,201057260,5870,5870,5870,5870,558
20250318,172000,201057260,5870,5870,5870,5870,0
20250318,171900,201057260,5870,5870,5870,5870,0
20250318,171800,201057260,5870,5870,5870,5870,0
20250318,171700,201057260,5870,5870,5870,5870,0
20250318,171600,201057260,5870,5870,5870,5870,0
20250318,171500,201057260,5870,5870,5870,5870,0
20250318,171400,201057260,5870,5870,5870,5870,0
20250318,171300,201057260,5870,5870,5870,5870,0
20250318,171200,201057260,5870,5870,5870,5870,0
20250318,171100,201057260,5870,5870,5870,5870,0
20250318,171000,201057260,5870,5870,5870,5870,0
20250318,170900,201057260,5870,5870,5870,5870,0
20250318,170800,201057260,5870,5870,5870,5870,0
20250318,170700,201057260,5870,5870,5870,5870,0
20250318,170600,201057260,5870,5870,5870,5870,0
20250318,170500,201057260,5870,5870,5870,5870,0
20250318,170400,201057260,5870,5870,5870,5870,0
20250318,170300,201057260,5870,5870,5870,5870,0
20250318,170200,201057260,5870,5870,5870,5870,0
20250318,170100,201057260,5870,5870,5870,5870,0
20250318,170000,201057260,5870,5870,5870,5870,0
20250318,165900,201057260,5870,5870,5870,5870,0
20250318,165800,201057260,5870,5870,5870,5870,0
20250318,165700,201057260,5870,5870,5870,5870,0
20250318,165600,201057260,5870,5870,5870,5870,0
20250318,165500,201057260,5870,5870,5870,5870,0
20250318,165400,201057260,5870,5870,5870,5870,0
20250318,165300,201057260,5870,5870,5870,5870,0
20250318,165200,201057260,5870,5870,5870,5870,0
20250318,165100,201057260,5870,5870,5870,5870,558
20250318,165000,201057260,5870,5870,5870,5870,0
20250318,164900,201057260,5870,5870,5870,5870,0
20250318,164800,201057260,5870,5870,5870,5870,0
20250318,164700,201057260,5870,5870,5870,5870,0
20250318,164600,201057260,5870,5870,5870,5870,0
20250318,164500,201057260,5870,5870,5870,5870,0
20250318,164400,201057260,5870,5870,5870,5870,0
20250318,164300,201057260,5870,5870,5870,5870,0
20250318,164200,201057260,5870,5870,5870,5870,0
20250318,164100,201057260,5870,5870,5870,5870,0
20250318,164000,201057260,5870,5870,5870,5870,0
20250318,163900,201057260,5870,5870,5870,5870,0
20250318,163800,201057260,5870,5870,5870,5870,0
20250318,163700,201057260,5870,5870,5870,5870,0
20250318,163600,201057260,5870,5870,5870,5870,0
20250318,163500,201057260,5870,5870,5870,5870,0
20250318,163400,201057260,5870,5870,5870,5870,0
20250318,163300,201057260,5870,5870,5870,5870,0
20250318,163200,201057260,5870,5870,5870,5870,0
20250318,163100,201057260,5870,5870,5870,5870,0
20250318,163000,201057260,5870,5870,5870,5870,0
20250318,162900,201057260,5870,5870,5870,5870,0
20250318,162800,201057260,5870,5870,5870,5870,0
20250318,162700,201057260,5870,5870,5870,5870,0
20250318,162600,201057260,5870,5870,5870,5870,0
20250318,162500,201057260,5870,5870,5870,5870,0
20250318,162400,201057260,5870,5870,5870,5870,0
20250318,162300,201057260,5870,5870,5870,5870,0
20250318,162200,201057260,5870,5870,5870,5870,0
20250318,162100,201057260,5870,5870,5870,5870,558
20250318,162000,201057260,5870,5870,5870,5870,0
20250318,161900,201057260,5870,5870,5870,5870,0
20250318,161800,201057260,5870,5870,5870,5870,0
20250318,161700,201057260,5870,5870,5870,5870,0
20250318,161600,201057260,5870,5870,5870,5870,0
20250318,161500,201057260,5870,5870,5870,5870,0
20250318,161400,201057260,5870,5870,5870,5870,0
20250318,161300,201057260,5870,5870,5870,5870,0
20250318,161200,201057260,5870,5870,5870,5870,0
20250318,161100,201057260,5870,5870,5870,5870,0
20250318,161000,201057260,5870,5870,5870,5870,0
20250318,160900,201057260,5870,5870,5870,5870,0
20250318,160800,201057260,5870,5870,5870,5870,0
20250318,160700,201057260,5870,5870,5870,5870,0
20250318,160600,201057260,5870,5870,5870,5870,0
20250318,160500,201057260,5870,5870,5870,5870,0
20250318,160400,201057260,5870,5870,5870,5870,0
20250318,160300,201057260,5870,5870,5870,5870,0
20250318,160200,201057260,5870,5870,5870,5870,0
20250318,160100,201057260,5870,5870,5870,5870,0
20250318,160000,201057260,5870,5870,5870,5870,0
20250318,155900,201057260,5870,5870,5870,5870,0
20250318,155800,201057260,5870,5870,5870,5870,0
20250318,155700,201057260,5870,5870,5870,5870,0
20250318,155600,201057260,5870,5870,5870,5870,0
20250318,155500,201057260,5870,5870,5870,5870,0
20250318,155400,201057260,5870,5870,5870,5870,0
20250318,155300,201057260,5870,5870,5870,5870,0
20250318,155200,201057260,5870,5870,5870,5870,0
20250318,155100,201057260,5870,5870,5870,5870,558
20250318,155000,201057260,5870,5870,5870,5870,0
20250318,154900,201057260,5870,5870,5870,5870,0
20250318,154800,201057260,5870,5870,5870,5870,0
20250318,154700,201057260,5870,5870,5870,5870,0
20250318,154600,201057260,5870,5870,5870,5870,0
20250318,154500,201057260,5870,5870,5870,5870,0
20250318,154400,201057260,5870,5870,5870,5870,0
20250318,154300,201057260,5870,5870,5870,5870,0
20250318,154200,201057260,5870,5870,5870,5870,0
20250318,154100,201057260,5870,5870,5870,5870,0
20250318,154000,201057260,5870,5870,5870,5870,0
20250318,153900,201057260,5870,5870,5870,5870,0
20250318,153800,201057260,5870,5870,5870,5870,0
20250318,153700,201057260,5870,5870,5870,5870,0
20250318,153600,201057260,5870,5870,5870,5870,0
20250318,153500,201057260,5870,5870,5870,5870,0
20250318,153400,201057260,5870,5870,5870,5870,0
20250318,153300,201057260,5870,5870,5870,5870,0
20250318,153200,201057260,5870,5870,5870,5870,0
20250318,153100,201057260,5870,5870,5870,5870,0
20250318,153000,201057260,5870,5870,5870,5870,558
20250318,152900,197781800,5850,5850,5850,5850,0
20250318,152800,197781800,5850,5850,5850,5850,0
20250318,152700,197781800,5850,5850,5850,5850,0
20250318,152600,197781800,5850,5850,5850,5850,0
20250318,152500,197781800,5850,5850,5850,5850,0
20250318,152400,197781800,5850,5850,5850,5850,0
20250318,152300,197781800,5850,5850,5850,5850,0
20250318,152200,197781800,5850,5850,5850,5850,0
20250318,152100,197781800,5850,5850,5850,5850,0
20250318,152000,197781800,5850,5850,5850,5850,0
20250318,151900,197781800,5850,5850,5850,5850,1
20250318,151800,197775950,5830,5860,5860,5830,166
20250318,151700,196808020,5860,5860,5860,5860,1
20250318,151600,196802160,5820,5830,5830,5820,265
20250318,151500,195259750,5860,5860,5860,5860,0
20250318,151400,195259750,5860,5860,5860,5860,0
20250318,151300,195259750,5860,5860,5860,5860,0
20250318,151200,195259750,5860,5860,5860,5860,1
20250318,151100,195253890,5830,5830,5830,5820,153
20250318,151000,194363240,5860,5860,5860,5860,0
20250318,150900,194363240,5860,5860,5860,5860,0
20250318,150800,194363240,5860,5860,5860,5860,0
20250318,150700,194363240,5860,5860,5860,5860,0
20250318,150600,194363240,5860,5860,5860,5860,1
20250318,150500,194357380,5860,5860,5860,5860,0
20250318,150400,194357380,5860,5860,5860,5860,0
20250318,150300,194357380,5860,5860,5860,5860,0
20250318,150200,194357380,5860,5860,5860,5860,1
20250318,150100,194351520,5860,5860,5860,5860,0
20250318,150000,194351520,5860,5860,5860,5860,0
20250318,145900,194351520,5860,5860,5860,5860,1
20250318,145800,194345660,5860,5860,5860,5860,0
20250318,145700,194345660,5860,5860,5860,5860,0
20250318,145600,194345660,5860,5860,5860,5860,0
20250318,145500,194345660,5860,5860,5860,5860,1
20250318,145400,194339800,5860,5860,5860,5860,0
20250318,145300,194339800,5860,5860,5860,5860,0
20250318,145200,194339800,5860,5860,5860,5860,0
20250318,145100,194339800,5860,5860,5860,5860,0
20250318,145000,194339800,5860,5860,5860,5860,4
20250318,144900,194316360,5860,5860,5860,5860,1
20250318,144800,194310500,5830,5830,5830,5830,0
20250318,144700,194310500,5830,5830,5830,5830,0
20250318,144600,194310500,5830,5830,5830,5830,200
20250318,144500,193144500,5830,5830,5830,5830,109
20250318,144400,192509030,5860,5860,5860,5860,1
20250318,144300,192503170,5830,5830,5830,5830,0
20250318,144200,192503170,5830,5830,5830,5830,1
20250318,144100,192497340,5860,5860,5860,5860,0
20250318,144000,192497340,5860,5860,5860,5860,20
20250318,143900,192380140,5860,5860,5860,5860,2
20250318,143800,192368420,5860,5860,5860,5860,0
20250318,143700,192368420,5860,5860,5860,5860,3
20250318,143600,192350840,5820,5830,5830,5820,200
20250318,143500,191185190,5860,5860,5860,5860,0
20250318,143400,191185190,5860,5860,5860,5860,0
20250318,143300,191185190,5860,5860,5860,5860,6
20250318,143200,191150030,5860,5860,5860,5860,0
20250318,143100,191150030,5860,5860,5860,5860,1
20250318,143000,191144170,5820,5830,5830,5820,199
20250318,142900,189985110,5850,5840,5850,5830,520
20250318,142800,186947770,5850,5850,5850,5850,1
20250318,142700,186941920,5840,5840,5840,5840,0
20250318,142600,186941920,5840,5840,5840,5840,0
20250318,142500,186941920,5840,5840,5840,5840,500
20250318,142400,184021920,5860,5860,5860,5860,0
20250318,142300,184021920,5860,5860,5860,5860,0
20250318,142200,184021920,5860,5860,5860,5860,0
20250318,142100,184021920,5860,5860,5860,5860,0
20250318,142000,184021920,5860,5860,5860,5860,3
20250318,141900,184004340,5830,5830,5830,5830,100
20250318,141800,183421340,5840,5840,5840,5840,10
20250318,141700,183362940,5860,5860,5860,5860,0
20250318,141600,183362940,5860,5860,5860,5860,4
20250318,141500,183339500,5870,5870,5870,5870,0
20250318,141400,183339500,5870,5870,5870,5870,1
20250318,141300,183333630,5840,5840,5840,5840,0
20250318,141200,183333630,5840,5840,5840,5840,0
20250318,141100,183333630,5840,5840,5840,5840,0
20250318,141000,183333630,5840,5860,5860,5840,87
20250318,140900,182824010,5860,5850,5860,5850,23
20250318,140800,182689260,5850,5850,5850,5850,70
20250318,140700,182279760,5840,5840,5840,5840,49
20250318,140600,181993600,5830,5830,5830,5830,1
20250318,140500,181987770,5830,5830,5830,5830,0
20250318,140400,181987770,5830,5830,5830,5830,0
20250318,140300,181987770,5830,5830,5830,5830,1
20250318,140200,181981940,5830,5830,5830,5830,0
20250318,140100,181981940,5830,5830,5830,5830,1
20250318,140000,181976110,5830,5830,5830,5830,0
20250318,135900,181976110,5830,5820,5830,5820,14
20250318,135800,181894590,5830,5830,5830,5830,0
20250318,135700,181894590,5830,5820,5830,5810,900
20250318,135600,176659100,5820,5820,5820,5820,71
20250318,135500,176245880,5830,5830,5830,5830,0
20250318,135400,176245880,5830,5830,5830,5830,0
20250318,135300,176245880,5830,5830,5830,5830,1
20250318,135200,176240050,5830,5830,5830,5830,140
20250318,135100,175423850,5830,5830,5830,5830,397
20250318,135000,173109340,5830,5830,5830,5830,397
20250318,134900,170794830,5840,5840,5840,5840,239
20250318,134800,169399070,5870,5870,5870,5870,0
20250318,134700,169399070,5870,5870,5870,5870,0
20250318,134600,169399070,5870,5870,5870,5870,0
20250318,134500,169399070,5870,5870,5870,5870,0
20250318,134400,169399070,5870,5870,5870,5870,0
20250318,134300,169399070,5870,5870,5870,5870,0
20250318,134200,169399070,5870,5870,5870,5870,4
20250318,134100,169375590,5850,5850,5850,5850,0
20250318,134000,169375590,5850,5850,5850,5850,101
20250318,133900,168784740,5850,5850,5850,5850,0
20250318,133800,168784740,5850,5850,5850,5850,1
20250318,133700,168778890,5840,5850,5850,5840,2270
20250318,133600,155510440,5880,5880,5880,5880,0
20250318,133500,155510440,5880,5880,5880,5880,0
20250318,133400,155510440,5880,5880,5880,5880,0
20250318,133300,155510440,5880,5880,5880,5880,0
20250318,133200,155510440,5880,5880,5880,5880,0
20250318,133100,155510440,5880,5880,5880,5880,0
20250318,133000,155510440,5880,5880,5880,5880,0
20250318,132900,155510440,5880,5880,5880,5880,0
20250318,132800,155510440,5880,5880,5880,5880,0
20250318,132700,155510440,5880,5880,5880,5880,0
20250318,132600,155510440,5880,5880,5880,5880,0
20250318,132500,155510440,5880,5880,5880,5880,4
20250318,132400,155486920,5860,5860,5860,5860,10
20250318,132300,155428320,5860,5860,5860,5860,0
20250318,132200,155428320,5860,5860,5860,5860,2
20250318,132100,155416600,5860,5860,5860,5860,0
20250318,132000,155416600,5860,5860,5860,5860,0
20250318,131900,155416600,5860,5860,5860,5860,0
20250318,131800,155416600,5860,5860,5860,5860,0
20250318,131700,155416600,5860,5870,5870,5860,1324
20250318,131600,147657950,5910,5910,5910,5910,0
20250318,131500,147657950,5910,5870,5910,5870,5
20250318,131400,147628560,5870,5870,5870,5870,0
20250318,131300,147628560,5870,5870,5870,5870,0
20250318,131200,147628560,5870,5870,5870,5870,0
20250318,131100,147628560,5870,5870,5870,5870,40
20250318,131000,147393760,5910,5910,5910,5910,0
20250318,130900,147393760,5910,5910,5910,5910,0
20250318,130800,147393760,5910,5910,5910,5910,4
20250318,130700,147370120,5910,5910,5910,5910,0
20250318,130600,147370120,5910,5910,5910,5910,1
20250318,130500,147364210,5860,5880,5880,5860,1135
20250318,130400,140701710,5880,5880,5880,5880,0
20250318,130300,140701710,5880,5880,5880,5880,63
20250318,130200,140331270,5880,5880,5880,5880,0
20250318,130100,140331270,5880,5880,5880,5880,0
20250318,130000,140331270,5880,5880,5880,5880,0
20250318,125900,140331270,5880,5880,5880,5880,787
20250318,125800,135703710,5880,5880,5880,5880,0
20250318,125700,135703710,5880,5880,5880,5880,744
20250318,125600,131328990,5890,5890,5890,5890,1195
20250318,125500,124290440,5890,5890,5890,5890,0
20250318,125400,124290440,5890,5890,5890,5890,0
20250318,125300,124290440,5890,5890,5890,5890,1
20250318,125200,124284550,5910,5910,5910,5910,0
20250318,125100,124284550,5910,5910,5910,5910,4
20250318,125000,124260910,5890,5890,5890,5890,500
20250318,124900,121315910,5890,5890,5890,5890,0
20250318,124800,121315910,5890,5890,5890,5890,0
20250318,124700,121315910,5890,5890,5890,5890,1
20250318,124600,121310020,5890,5890,5890,5890,0
20250318,124500,121310020,5890,5890,5890,5890,0
20250318,124400,121310020,5890,5890,5890,5890,0
20250318,124300,121310020,5890,5890,5890,5890,0
20250318,124200,121310020,5890,5890,5890,5890,0
20250318,124100,121310020,5890,5890,5890,5890,0
20250318,124000,121310020,5890,5890,5890,5890,1
20250318,123900,121304130,5890,5890,5890,5890,12
20250318,123800,121233450,5920,5920,5920,5920,30
20250318,123700,121055850,5920,5920,5920,5920,0
20250318,123600,121055850,5920,5920,5920,5920,0
20250318,123500,121055850,5920,5920,5920,5920,0
20250318,123400,121055850,5920,5920,5920,5920,4
20250318,123300,121032170,5890,5890,5890,5890,0
20250318,123200,121032170,5890,5890,5890,5890,0
20250318,123100,121032170,5890,5890,5890,5890,0
20250318,123000,121032170,5890,5890,5890,5890,0
20250318,122900,121032170,5890,5890,5890,5890,0
20250318,122800,121032170,5890,5890,5890,5890,20
20250318,122700,120914370,5890,5890,5890,5890,0
20250318,122600,120914370,5890,5890,5890,5890,20
20250318,122500,120796570,5890,5890,5890,5890,0
20250318,122400,120796570,5890,5890,5890,5890,0
20250318,122300,120796570,5890,5890,5890,5890,0
20250318,122200,120796570,5890,5890,5890,5890,0
20250318,122100,120796570,5890,5890,5890,5890,0
20250318,122000,120796570,5890,5890,5890,5890,12
20250318,121900,120725890,5890,5900,5900,5890,500
20250318,121800,117776160,5920,5920,5920,5920,0
20250318,121700,117776160,5920,5920,5920,5920,4
20250318,121600,117752480,5920,5920,5920,5920,0
20250318,121500,117752480,5920,5920,5920,5920,33
20250318,121400,117557120,5900,5900,5900,5900,0
20250318,121300,117557120,5900,5900,5900,5900,0
20250318,121200,117557120,5900,5900,5900,5900,0
20250318,121100,117557120,5900,5900,5900,5900,0
20250318,121000,117557120,5900,5900,5900,5900,0
20250318,120900,117557120,5900,5900,5900,5900,0
20250318,120800,117557120,5900,5900,5900,5900,0
20250318,120700,117557120,5900,5900,5900,5900,0
20250318,120600,117557120,5900,5900,5900,5900,0
20250318,120500,117557120,5900,5900,5900,5900,1
20250318,120400,117551220,5900,5900,5900,5900,0
20250318,120300,117551220,5900,5900,5900,5900,0
20250318,120200,117551220,5900,5900,5900,5900,26
20250318,120100,117397820,5900,5900,5900,5900,0
20250318,120000,117397820,5900,5900,5900,5900,4
20250318,115900,117374220,5890,5890,5890,5890,0
20250318,115800,117374220,5890,5900,5900,5890,500
20250318,115700,114427060,5890,5890,5890,5890,0
20250318,115600,114427060,5890,5890,5890,5890,0
20250318,115500,114427060,5890,5890,5890,5890,1
20250318,115400,114421170,5900,5900,5900,5900,0
20250318,115300,114421170,5900,5900,5900,5900,0
20250318,115200,114421170,5900,5900,5900,5900,3
20250318,115100,114403470,5900,5900,5900,5900,0
20250318,115000,114403470,5900,5900,5900,5900,0
20250318,114900,114403470,5900,5900,5900,5900,0
20250318,114800,114403470,5900,5900,5900,5900,0
20250318,114700,114403470,5900,5900,5900,5900,0
20250318,114600,114403470,5900,5910,5910,5900,258
20250318,114500,112881190,5920,5920,5920,5920,0
20250318,114400,112881190,5920,5920,5920,5920,0
20250318,114300,112881190,5920,5920,5920,5920,4
20250318,114200,112857510,5910,5910,5910,5910,0
20250318,114100,112857510,5910,5910,5910,5910,8
20250318,114000,112810230,5900,5900,5900,5900,0
20250318,113900,112810230,5900,5900,5900,5900,0
20250318,113800,112810230,5900,5900,5900,5900,0
20250318,113700,112810230,5900,5900,5900,5900,2
20250318,113600,112798430,5920,5920,5920,5920,1
20250318,113500,112792510,5900,5900,5900,5900,61
20250318,113400,112432610,5920,5920,5920,5920,10
20250318,113300,112373410,5930,5930,5930,5930,0
20250318,113200,112373410,5930,5930,5930,5930,0
20250318,113100,112373410,5930,5930,5930,5930,0
20250318,113000,112373410,5930,5930,5930,5930,0
20250318,112900,112373410,5930,5930,5930,5930,0
20250318,112800,112373410,5930,5930,5930,5930,0
20250318,112700,112373410,5930,5930,5930,5930,0
20250318,112600,112373410,5930,5930,5930,5930,4
20250318,112500,112349690,5900,5900,5900,5900,0
20250318,112400,112349690,5900,5900,5900,5900,0
20250318,112300,112349690,5900,5900,5900,5900,500
20250318,112200,109399690,5900,5900,5900,5900,612
20250318,112100,105788890,5900,5900,5900,5900,5
20250318,112000,105759390,5920,5920,5920,5920,0
20250318,111900,105759390,5920,5920,5920,5920,0
20250318,111800,105759390,5920,5920,5920,5920,0
20250318,111700,105759390,5920,5920,5920,5920,0
20250318,111600,105759390,5920,5920,5920,5920,10
20250318,111500,105700190,5920,5920,5920,5920,123
20250318,111400,104972030,5930,5930,5930,5930,0
20250318,111300,104972030,5930,5930,5930,5930,0
20250318,111200,104972030,5930,5920,5930,5920,168
20250318,111100,103977270,5920,5920,5920,5920,0
20250318,111000,103977270,5920,5920,5920,5920,0
20250318,110900,103977270,5920,5920,5920,5920,4
20250318,110800,103953590,5910,5910,5910,5910,0
20250318,110700,103953590,5910,5910,5910,5910,0
20250318,110600,103953590,5910,5910,5910,5910,1
20250318,110500,103947680,5910,5910,5910,5910,0
20250318,110400,103947680,5910,5910,5920,5910,3
20250318,110300,103929940,5920,5920,5920,5920,250
20250318,110200,102449940,5940,5940,5940,5940,0
20250318,110100,102449940,5940,5940,5940,5940,1
20250318,110000,102444000,5940,5940,5940,5940,0
20250318,105900,102444000,5940,5910,5940,5910,110
20250318,105800,101792400,5910,5930,5940,5910,110
20250318,105700,101141000,5910,5930,5930,5910,313
20250318,105600,99285170,5930,5930,5930,5930,0
20250318,105500,99285170,5930,5930,5930,5930,1
20250318,105400,99279240,5930,5930,5930,5930,0
20250318,105300,99279240,5930,5930,5930,5930,0
20250318,105200,99279240,5930,5930,5930,5930,4
20250318,105100,99255520,5940,5940,5940,5940,0
20250318,105000,99255520,5940,5940,5940,5940,0
20250318,104900,99255520,5940,5940,5940,5940,1
20250318,104800,99249580,5920,5920,5920,5920,10
20250318,104700,99190380,5940,5940,5940,5940,1
20250318,104600,99184440,5910,5910,5910,5910,1
20250318,104500,99178530,5940,5920,5940,5920,356
20250318,104400,97068260,5920,5920,5920,5920,1
20250318,104300,97062340,5910,5910,5910,5910,1152
20250318,104200,90254020,5910,5910,5910,5910,2
20250318,104100,90242200,5930,5930,5930,5930,0
20250318,104000,90242200,5930,5930,5930,5930,84
20250318,103900,89744080,5930,5930,5930,5930,450
20250318,103800,87075580,5920,5920,5930,5910,36
20250318,103700,86862580,5920,5910,5920,5910,1683
20250318,103600,76901540,5910,5870,5920,5830,2272
20250318,103500,63545090,5870,5870,5870,5870,4
20250318,103400,63521610,5870,5870,5870,5870,1
20250318,103300,63515740,5850,5850,5850,5850,0
20250318,103200,63515740,5850,5850,5850,5850,0
20250318,103100,63515740,5850,5850,5850,5850,0
20250318,103000,63515740,5850,5860,5860,5850,108
20250318,102900,62883750,5860,5860,5860,5860,1
20250318,102800,62877890,5850,5850,5850,5850,0
20250318,102700,62877890,5850,5850,5850,5850,0
20250318,102600,62877890,5850,5850,5850,5850,0
20250318,102500,62877890,5850,5850,5850,5850,0
20250318,102400,62877890,5850,5840,5850,5840,524
20250318,102300,59817610,5830,5830,5830,5830,0
20250318,102200,59817610,5830,5830,5830,5830,100
20250318,102100,59234610,5840,5840,5840,5840,0
20250318,102000,59234610,5840,5830,5840,5830,1818
20250318,101900,48619100,5850,5850,5850,5850,0
20250318,101800,48619100,5850,5850,5850,5850,5
20250318,101700,48589850,5850,5850,5850,5850,1
20250318,101600,48584000,5850,5830,5850,5830,71
20250318,101500,48170050,5850,5850,5850,5850,1
20250318,101400,48164200,5820,5820,5820,5820,200
20250318,101300,47000200,5850,5830,5850,5830,251
20250318,101200,45536850,5860,5860,5860,5860,0
20250318,101100,45536850,5860,5860,5860,5860,1
20250318,101000,45530990,5830,5830,5830,5830,0
20250318,100900,45530990,5830,5830,5830,5830,25
20250318,100800,45385240,5820,5820,5820,5820,0
20250318,100700,45385240,5820,5820,5820,5820,8
20250318,100600,45338680,5810,5810,5810,5810,11
20250318,100500,45274770,5810,5810,5810,5810,0
20250318,100400,45274770,5810,5810,5810,5810,0
20250318,100300,45274770,5810,5810,5810,5810,0
20250318,100200,45274770,5810,5810,5810,5810,292
20250318,100100,43578250,5820,5810,5820,5810,105
20250318,100000,42968150,5820,5820,5820,5820,0
20250318,095900,42968150,5820,5830,5830,5820,635
20250318,095800,39270280,5840,5840,5840,5840,91
20250318,095700,38738840,5870,5870,5870,5870,0
20250318,095600,38738840,5870,5870,5870,5870,0
20250318,095500,38738840,5870,5870,5870,5870,0
20250318,095400,38738840,5870,5870,5870,5870,0
20250318,095300,38738840,5870,5870,5870,5870,0
20250318,095200,38738840,5870,5870,5870,5870,0
20250318,095100,38738840,5870,5850,5870,5850,20
20250318,095000,38621820,5850,5850,5850,5850,1
20250318,094900,38615970,5840,5840,5840,5840,0
20250318,094800,38615970,5840,5840,5840,5840,0
20250318,094700,38615970,5840,5820,5840,5820,440
20250318,094600,36049330,5830,5840,5840,5830,368
20250318,094500,33903790,5850,5850,5850,5850,1
20250318,094400,33897940,5850,5860,5860,5850,11
20250318,094300,33833540,5860,5840,5860,5840,72
20250318,094200,33413020,5840,5840,5840,5840,0
20250318,094100,33413020,5840,5840,5840,5840,0
20250318,094000,33413020,5840,5840,5840,5840,474
20250318,093900,30644860,5880,5880,5880,5880,0
20250318,093800,30644860,5880,5880,5880,5880,0
20250318,093700,30644860,5880,5850,5880,5830,566
20250318,093600,27338860,5890,5890,5890,5890,0
20250318,093500,27338860,5890,5890,5890,5890,0
20250318,093400,27338860,5890,5890,5890,5890,0
20250318,093300,27338860,5890,5890,5890,5890,0
20250318,093200,27338860,5890,5890,5890,5890,1
20250318,093100,27332970,5840,5850,5890,5840,358
20250318,093000,25239700,5860,5860,5860,5860,0
20250318,092900,25239700,5860,5860,5860,5860,0
20250318,092800,25239700,5860,5840,5860,5840,234
20250318,092700,23872460,5860,5890,5900,5850,1057
20250318,092600,17671830,5860,5860,5860,5860,50
20250318,092500,17378830,5900,5900,5900,5900,20
20250318,092400,17260830,5860,5860,5860,5860,215
20250318,092300,16000930,5860,5860,5860,5860,0
20250318,092200,16000930,5860,5860,5860,5860,0
20250318,092100,16000930,5860,5860,5860,5860,0
20250318,092000,16000930,5860,5860,5860,5860,0
20250318,091900,16000930,5860,5860,5860,5860,0
20250318,091800,16000930,5860,5860,5860,5860,0
20250318,091700,16000930,5860,5860,5860,5860,110
20250318,091600,15356330,5870,5855,5870,5855,268
20250318,091500,13785530,5855,5855,5855,5855,0
20250318,091400,13785530,5855,5860,5860,5855,170
20250318,091300,12789590,5860,5860,5860,5860,0
20250318,091200,12789590,5860,5860,5860,5860,4
20250318,091100,12766150,5860,5860,5860,5860,30
20250318,091000,12590350,5870,5870,5870,5870,0
20250318,090900,12590350,5870,5860,5870,5860,127
20250318,090800,11845130,5860,5860,5860,5860,405
20250318,090700,9471830,5860,5860,5860,5860,0
20250318,090600,9471830,5860,5860,5860,5840,828
20250318,090500,4626880,5850,5860,5860,5850,59
20250318,090400,4281230,5860,5870,5920,5860,202
20250318,090300,3096450,5880,5920,5930,5880,41
20250318,090200,2853900,5940,5940,5940,5940,1
20250318,090100,2847960,5860,5860,5860,5860,0
20250318,090000,2847960,5860,5860,5860,5860,486
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192100 201057260 5870 5870 5870 5870 558
3 20250318 192000 201057260 5870 5870 5870 5870 0
4 20250318 191900 201057260 5870 5870 5870 5870 0
5 20250318 191800 201057260 5870 5870 5870 5870 0
6 20250318 191700 201057260 5870 5870 5870 5870 0
7 20250318 191600 201057260 5870 5870 5870 5870 0
8 20250318 191500 201057260 5870 5870 5870 5870 0
9 20250318 191400 201057260 5870 5870 5870 5870 0
10 20250318 191300 201057260 5870 5870 5870 5870 0
11 20250318 191200 201057260 5870 5870 5870 5870 0
12 20250318 191100 201057260 5870 5870 5870 5870 0
13 20250318 191000 201057260 5870 5870 5870 5870 0
14 20250318 190900 201057260 5870 5870 5870 5870 0
15 20250318 190800 201057260 5870 5870 5870 5870 0
16 20250318 190700 201057260 5870 5870 5870 5870 0
17 20250318 190600 201057260 5870 5870 5870 5870 0
18 20250318 190500 201057260 5870 5870 5870 5870 0
19 20250318 190400 201057260 5870 5870 5870 5870 0
20 20250318 190300 201057260 5870 5870 5870 5870 0
21 20250318 190200 201057260 5870 5870 5870 5870 0
22 20250318 190100 201057260 5870 5870 5870 5870 0
23 20250318 190000 201057260 5870 5870 5870 5870 0
24 20250318 185900 201057260 5870 5870 5870 5870 0
25 20250318 185800 201057260 5870 5870 5870 5870 0
26 20250318 185700 201057260 5870 5870 5870 5870 0
27 20250318 185600 201057260 5870 5870 5870 5870 0
28 20250318 185500 201057260 5870 5870 5870 5870 0
29 20250318 185400 201057260 5870 5870 5870 5870 0
30 20250318 185300 201057260 5870 5870 5870 5870 0
31 20250318 185200 201057260 5870 5870 5870 5870 0
32 20250318 185100 201057260 5870 5870 5870 5870 558
33 20250318 185000 201057260 5870 5870 5870 5870 0
34 20250318 184900 201057260 5870 5870 5870 5870 0
35 20250318 184800 201057260 5870 5870 5870 5870 0
36 20250318 184700 201057260 5870 5870 5870 5870 0
37 20250318 184600 201057260 5870 5870 5870 5870 0
38 20250318 184500 201057260 5870 5870 5870 5870 0
39 20250318 184400 201057260 5870 5870 5870 5870 0
40 20250318 184300 201057260 5870 5870 5870 5870 0
41 20250318 184200 201057260 5870 5870 5870 5870 0
42 20250318 184100 201057260 5870 5870 5870 5870 0
43 20250318 184000 201057260 5870 5870 5870 5870 0
44 20250318 183900 201057260 5870 5870 5870 5870 0
45 20250318 183800 201057260 5870 5870 5870 5870 0
46 20250318 183700 201057260 5870 5870 5870 5870 0
47 20250318 183600 201057260 5870 5870 5870 5870 0
48 20250318 183500 201057260 5870 5870 5870 5870 0
49 20250318 183400 201057260 5870 5870 5870 5870 0
50 20250318 183300 201057260 5870 5870 5870 5870 0
51 20250318 183200 201057260 5870 5870 5870 5870 0
52 20250318 183100 201057260 5870 5870 5870 5870 0
53 20250318 183000 201057260 5870 5870 5870 5870 0
54 20250318 182900 201057260 5870 5870 5870 5870 0
55 20250318 182800 201057260 5870 5870 5870 5870 0
56 20250318 182700 201057260 5870 5870 5870 5870 0
57 20250318 182600 201057260 5870 5870 5870 5870 0
58 20250318 182500 201057260 5870 5870 5870 5870 0
59 20250318 182400 201057260 5870 5870 5870 5870 0
60 20250318 182300 201057260 5870 5870 5870 5870 0
61 20250318 182200 201057260 5870 5870 5870 5870 0
62 20250318 182100 201057260 5870 5870 5870 5870 558
63 20250318 182000 201057260 5870 5870 5870 5870 0
64 20250318 181900 201057260 5870 5870 5870 5870 0
65 20250318 181800 201057260 5870 5870 5870 5870 0
66 20250318 181700 201057260 5870 5870 5870 5870 0
67 20250318 181600 201057260 5870 5870 5870 5870 0
68 20250318 181500 201057260 5870 5870 5870 5870 0
69 20250318 181400 201057260 5870 5870 5870 5870 0
70 20250318 181300 201057260 5870 5870 5870 5870 0
71 20250318 181200 201057260 5870 5870 5870 5870 0
72 20250318 181100 201057260 5870 5870 5870 5870 0
73 20250318 181000 201057260 5870 5870 5870 5870 0
74 20250318 180900 201057260 5870 5870 5870 5870 0
75 20250318 180800 201057260 5870 5870 5870 5870 0
76 20250318 180700 201057260 5870 5870 5870 5870 0
77 20250318 180600 201057260 5870 5870 5870 5870 0
78 20250318 180500 201057260 5870 5870 5870 5870 0
79 20250318 180400 201057260 5870 5870 5870 5870 0
80 20250318 180300 201057260 5870 5870 5870 5870 0
81 20250318 180200 201057260 5870 5870 5870 5870 0
82 20250318 180100 201057260 5870 5870 5870 5870 0
83 20250318 180000 201057260 5870 5870 5870 5870 0
84 20250318 175900 201057260 5870 5870 5870 5870 0
85 20250318 175800 201057260 5870 5870 5870 5870 0
86 20250318 175700 201057260 5870 5870 5870 5870 0
87 20250318 175600 201057260 5870 5870 5870 5870 0
88 20250318 175500 201057260 5870 5870 5870 5870 0
89 20250318 175400 201057260 5870 5870 5870 5870 0
90 20250318 175300 201057260 5870 5870 5870 5870 0
91 20250318 175200 201057260 5870 5870 5870 5870 0
92 20250318 175100 201057260 5870 5870 5870 5870 558
93 20250318 175000 201057260 5870 5870 5870 5870 0
94 20250318 174900 201057260 5870 5870 5870 5870 0
95 20250318 174800 201057260 5870 5870 5870 5870 0
96 20250318 174700 201057260 5870 5870 5870 5870 0
97 20250318 174600 201057260 5870 5870 5870 5870 0
98 20250318 174500 201057260 5870 5870 5870 5870 0
99 20250318 174400 201057260 5870 5870 5870 5870 0
100 20250318 174300 201057260 5870 5870 5870 5870 0
101 20250318 174200 201057260 5870 5870 5870 5870 0
102 20250318 174100 201057260 5870 5870 5870 5870 0
103 20250318 174000 201057260 5870 5870 5870 5870 0
104 20250318 173900 201057260 5870 5870 5870 5870 0
105 20250318 173800 201057260 5870 5870 5870 5870 0
106 20250318 173700 201057260 5870 5870 5870 5870 0
107 20250318 173600 201057260 5870 5870 5870 5870 0
108 20250318 173500 201057260 5870 5870 5870 5870 0
109 20250318 173400 201057260 5870 5870 5870 5870 0
110 20250318 173300 201057260 5870 5870 5870 5870 0
111 20250318 173200 201057260 5870 5870 5870 5870 0
112 20250318 173100 201057260 5870 5870 5870 5870 0
113 20250318 173000 201057260 5870 5870 5870 5870 0
114 20250318 172900 201057260 5870 5870 5870 5870 0
115 20250318 172800 201057260 5870 5870 5870 5870 0
116 20250318 172700 201057260 5870 5870 5870 5870 0
117 20250318 172600 201057260 5870 5870 5870 5870 0
118 20250318 172500 201057260 5870 5870 5870 5870 0
119 20250318 172400 201057260 5870 5870 5870 5870 0
120 20250318 172300 201057260 5870 5870 5870 5870 0
121 20250318 172200 201057260 5870 5870 5870 5870 0
122 20250318 172100 201057260 5870 5870 5870 5870 558
123 20250318 172000 201057260 5870 5870 5870 5870 0
124 20250318 171900 201057260 5870 5870 5870 5870 0
125 20250318 171800 201057260 5870 5870 5870 5870 0
126 20250318 171700 201057260 5870 5870 5870 5870 0
127 20250318 171600 201057260 5870 5870 5870 5870 0
128 20250318 171500 201057260 5870 5870 5870 5870 0
129 20250318 171400 201057260 5870 5870 5870 5870 0
130 20250318 171300 201057260 5870 5870 5870 5870 0
131 20250318 171200 201057260 5870 5870 5870 5870 0
132 20250318 171100 201057260 5870 5870 5870 5870 0
133 20250318 171000 201057260 5870 5870 5870 5870 0
134 20250318 170900 201057260 5870 5870 5870 5870 0
135 20250318 170800 201057260 5870 5870 5870 5870 0
136 20250318 170700 201057260 5870 5870 5870 5870 0
137 20250318 170600 201057260 5870 5870 5870 5870 0
138 20250318 170500 201057260 5870 5870 5870 5870 0
139 20250318 170400 201057260 5870 5870 5870 5870 0
140 20250318 170300 201057260 5870 5870 5870 5870 0
141 20250318 170200 201057260 5870 5870 5870 5870 0
142 20250318 170100 201057260 5870 5870 5870 5870 0
143 20250318 170000 201057260 5870 5870 5870 5870 0
144 20250318 165900 201057260 5870 5870 5870 5870 0
145 20250318 165800 201057260 5870 5870 5870 5870 0
146 20250318 165700 201057260 5870 5870 5870 5870 0
147 20250318 165600 201057260 5870 5870 5870 5870 0
148 20250318 165500 201057260 5870 5870 5870 5870 0
149 20250318 165400 201057260 5870 5870 5870 5870 0
150 20250318 165300 201057260 5870 5870 5870 5870 0
151 20250318 165200 201057260 5870 5870 5870 5870 0
152 20250318 165100 201057260 5870 5870 5870 5870 558
153 20250318 165000 201057260 5870 5870 5870 5870 0
154 20250318 164900 201057260 5870 5870 5870 5870 0
155 20250318 164800 201057260 5870 5870 5870 5870 0
156 20250318 164700 201057260 5870 5870 5870 5870 0
157 20250318 164600 201057260 5870 5870 5870 5870 0
158 20250318 164500 201057260 5870 5870 5870 5870 0
159 20250318 164400 201057260 5870 5870 5870 5870 0
160 20250318 164300 201057260 5870 5870 5870 5870 0
161 20250318 164200 201057260 5870 5870 5870 5870 0
162 20250318 164100 201057260 5870 5870 5870 5870 0
163 20250318 164000 201057260 5870 5870 5870 5870 0
164 20250318 163900 201057260 5870 5870 5870 5870 0
165 20250318 163800 201057260 5870 5870 5870 5870 0
166 20250318 163700 201057260 5870 5870 5870 5870 0
167 20250318 163600 201057260 5870 5870 5870 5870 0
168 20250318 163500 201057260 5870 5870 5870 5870 0
169 20250318 163400 201057260 5870 5870 5870 5870 0
170 20250318 163300 201057260 5870 5870 5870 5870 0
171 20250318 163200 201057260 5870 5870 5870 5870 0
172 20250318 163100 201057260 5870 5870 5870 5870 0
173 20250318 163000 201057260 5870 5870 5870 5870 0
174 20250318 162900 201057260 5870 5870 5870 5870 0
175 20250318 162800 201057260 5870 5870 5870 5870 0
176 20250318 162700 201057260 5870 5870 5870 5870 0
177 20250318 162600 201057260 5870 5870 5870 5870 0
178 20250318 162500 201057260 5870 5870 5870 5870 0
179 20250318 162400 201057260 5870 5870 5870 5870 0
180 20250318 162300 201057260 5870 5870 5870 5870 0
181 20250318 162200 201057260 5870 5870 5870 5870 0
182 20250318 162100 201057260 5870 5870 5870 5870 558
183 20250318 162000 201057260 5870 5870 5870 5870 0
184 20250318 161900 201057260 5870 5870 5870 5870 0
185 20250318 161800 201057260 5870 5870 5870 5870 0
186 20250318 161700 201057260 5870 5870 5870 5870 0
187 20250318 161600 201057260 5870 5870 5870 5870 0
188 20250318 161500 201057260 5870 5870 5870 5870 0
189 20250318 161400 201057260 5870 5870 5870 5870 0
190 20250318 161300 201057260 5870 5870 5870 5870 0
191 20250318 161200 201057260 5870 5870 5870 5870 0
192 20250318 161100 201057260 5870 5870 5870 5870 0
193 20250318 161000 201057260 5870 5870 5870 5870 0
194 20250318 160900 201057260 5870 5870 5870 5870 0
195 20250318 160800 201057260 5870 5870 5870 5870 0
196 20250318 160700 201057260 5870 5870 5870 5870 0
197 20250318 160600 201057260 5870 5870 5870 5870 0
198 20250318 160500 201057260 5870 5870 5870 5870 0
199 20250318 160400 201057260 5870 5870 5870 5870 0
200 20250318 160300 201057260 5870 5870 5870 5870 0
201 20250318 160200 201057260 5870 5870 5870 5870 0
202 20250318 160100 201057260 5870 5870 5870 5870 0
203 20250318 160000 201057260 5870 5870 5870 5870 0
204 20250318 155900 201057260 5870 5870 5870 5870 0
205 20250318 155800 201057260 5870 5870 5870 5870 0
206 20250318 155700 201057260 5870 5870 5870 5870 0
207 20250318 155600 201057260 5870 5870 5870 5870 0
208 20250318 155500 201057260 5870 5870 5870 5870 0
209 20250318 155400 201057260 5870 5870 5870 5870 0
210 20250318 155300 201057260 5870 5870 5870 5870 0
211 20250318 155200 201057260 5870 5870 5870 5870 0
212 20250318 155100 201057260 5870 5870 5870 5870 558
213 20250318 155000 201057260 5870 5870 5870 5870 0
214 20250318 154900 201057260 5870 5870 5870 5870 0
215 20250318 154800 201057260 5870 5870 5870 5870 0
216 20250318 154700 201057260 5870 5870 5870 5870 0
217 20250318 154600 201057260 5870 5870 5870 5870 0
218 20250318 154500 201057260 5870 5870 5870 5870 0
219 20250318 154400 201057260 5870 5870 5870 5870 0
220 20250318 154300 201057260 5870 5870 5870 5870 0
221 20250318 154200 201057260 5870 5870 5870 5870 0
222 20250318 154100 201057260 5870 5870 5870 5870 0
223 20250318 154000 201057260 5870 5870 5870 5870 0
224 20250318 153900 201057260 5870 5870 5870 5870 0
225 20250318 153800 201057260 5870 5870 5870 5870 0
226 20250318 153700 201057260 5870 5870 5870 5870 0
227 20250318 153600 201057260 5870 5870 5870 5870 0
228 20250318 153500 201057260 5870 5870 5870 5870 0
229 20250318 153400 201057260 5870 5870 5870 5870 0
230 20250318 153300 201057260 5870 5870 5870 5870 0
231 20250318 153200 201057260 5870 5870 5870 5870 0
232 20250318 153100 201057260 5870 5870 5870 5870 0
233 20250318 153000 201057260 5870 5870 5870 5870 558
234 20250318 152900 197781800 5850 5850 5850 5850 0
235 20250318 152800 197781800 5850 5850 5850 5850 0
236 20250318 152700 197781800 5850 5850 5850 5850 0
237 20250318 152600 197781800 5850 5850 5850 5850 0
238 20250318 152500 197781800 5850 5850 5850 5850 0
239 20250318 152400 197781800 5850 5850 5850 5850 0
240 20250318 152300 197781800 5850 5850 5850 5850 0
241 20250318 152200 197781800 5850 5850 5850 5850 0
242 20250318 152100 197781800 5850 5850 5850 5850 0
243 20250318 152000 197781800 5850 5850 5850 5850 0
244 20250318 151900 197781800 5850 5850 5850 5850 1
245 20250318 151800 197775950 5830 5860 5860 5830 166
246 20250318 151700 196808020 5860 5860 5860 5860 1
247 20250318 151600 196802160 5820 5830 5830 5820 265
248 20250318 151500 195259750 5860 5860 5860 5860 0
249 20250318 151400 195259750 5860 5860 5860 5860 0
250 20250318 151300 195259750 5860 5860 5860 5860 0
251 20250318 151200 195259750 5860 5860 5860 5860 1
252 20250318 151100 195253890 5830 5830 5830 5820 153
253 20250318 151000 194363240 5860 5860 5860 5860 0
254 20250318 150900 194363240 5860 5860 5860 5860 0
255 20250318 150800 194363240 5860 5860 5860 5860 0
256 20250318 150700 194363240 5860 5860 5860 5860 0
257 20250318 150600 194363240 5860 5860 5860 5860 1
258 20250318 150500 194357380 5860 5860 5860 5860 0
259 20250318 150400 194357380 5860 5860 5860 5860 0
260 20250318 150300 194357380 5860 5860 5860 5860 0
261 20250318 150200 194357380 5860 5860 5860 5860 1
262 20250318 150100 194351520 5860 5860 5860 5860 0
263 20250318 150000 194351520 5860 5860 5860 5860 0
264 20250318 145900 194351520 5860 5860 5860 5860 1
265 20250318 145800 194345660 5860 5860 5860 5860 0
266 20250318 145700 194345660 5860 5860 5860 5860 0
267 20250318 145600 194345660 5860 5860 5860 5860 0
268 20250318 145500 194345660 5860 5860 5860 5860 1
269 20250318 145400 194339800 5860 5860 5860 5860 0
270 20250318 145300 194339800 5860 5860 5860 5860 0
271 20250318 145200 194339800 5860 5860 5860 5860 0
272 20250318 145100 194339800 5860 5860 5860 5860 0
273 20250318 145000 194339800 5860 5860 5860 5860 4
274 20250318 144900 194316360 5860 5860 5860 5860 1
275 20250318 144800 194310500 5830 5830 5830 5830 0
276 20250318 144700 194310500 5830 5830 5830 5830 0
277 20250318 144600 194310500 5830 5830 5830 5830 200
278 20250318 144500 193144500 5830 5830 5830 5830 109
279 20250318 144400 192509030 5860 5860 5860 5860 1
280 20250318 144300 192503170 5830 5830 5830 5830 0
281 20250318 144200 192503170 5830 5830 5830 5830 1
282 20250318 144100 192497340 5860 5860 5860 5860 0
283 20250318 144000 192497340 5860 5860 5860 5860 20
284 20250318 143900 192380140 5860 5860 5860 5860 2
285 20250318 143800 192368420 5860 5860 5860 5860 0
286 20250318 143700 192368420 5860 5860 5860 5860 3
287 20250318 143600 192350840 5820 5830 5830 5820 200
288 20250318 143500 191185190 5860 5860 5860 5860 0
289 20250318 143400 191185190 5860 5860 5860 5860 0
290 20250318 143300 191185190 5860 5860 5860 5860 6
291 20250318 143200 191150030 5860 5860 5860 5860 0
292 20250318 143100 191150030 5860 5860 5860 5860 1
293 20250318 143000 191144170 5820 5830 5830 5820 199
294 20250318 142900 189985110 5850 5840 5850 5830 520
295 20250318 142800 186947770 5850 5850 5850 5850 1
296 20250318 142700 186941920 5840 5840 5840 5840 0
297 20250318 142600 186941920 5840 5840 5840 5840 0
298 20250318 142500 186941920 5840 5840 5840 5840 500
299 20250318 142400 184021920 5860 5860 5860 5860 0
300 20250318 142300 184021920 5860 5860 5860 5860 0
301 20250318 142200 184021920 5860 5860 5860 5860 0
302 20250318 142100 184021920 5860 5860 5860 5860 0
303 20250318 142000 184021920 5860 5860 5860 5860 3
304 20250318 141900 184004340 5830 5830 5830 5830 100
305 20250318 141800 183421340 5840 5840 5840 5840 10
306 20250318 141700 183362940 5860 5860 5860 5860 0
307 20250318 141600 183362940 5860 5860 5860 5860 4
308 20250318 141500 183339500 5870 5870 5870 5870 0
309 20250318 141400 183339500 5870 5870 5870 5870 1
310 20250318 141300 183333630 5840 5840 5840 5840 0
311 20250318 141200 183333630 5840 5840 5840 5840 0
312 20250318 141100 183333630 5840 5840 5840 5840 0
313 20250318 141000 183333630 5840 5860 5860 5840 87
314 20250318 140900 182824010 5860 5850 5860 5850 23
315 20250318 140800 182689260 5850 5850 5850 5850 70
316 20250318 140700 182279760 5840 5840 5840 5840 49
317 20250318 140600 181993600 5830 5830 5830 5830 1
318 20250318 140500 181987770 5830 5830 5830 5830 0
319 20250318 140400 181987770 5830 5830 5830 5830 0
320 20250318 140300 181987770 5830 5830 5830 5830 1
321 20250318 140200 181981940 5830 5830 5830 5830 0
322 20250318 140100 181981940 5830 5830 5830 5830 1
323 20250318 140000 181976110 5830 5830 5830 5830 0
324 20250318 135900 181976110 5830 5820 5830 5820 14
325 20250318 135800 181894590 5830 5830 5830 5830 0
326 20250318 135700 181894590 5830 5820 5830 5810 900
327 20250318 135600 176659100 5820 5820 5820 5820 71
328 20250318 135500 176245880 5830 5830 5830 5830 0
329 20250318 135400 176245880 5830 5830 5830 5830 0
330 20250318 135300 176245880 5830 5830 5830 5830 1
331 20250318 135200 176240050 5830 5830 5830 5830 140
332 20250318 135100 175423850 5830 5830 5830 5830 397
333 20250318 135000 173109340 5830 5830 5830 5830 397
334 20250318 134900 170794830 5840 5840 5840 5840 239
335 20250318 134800 169399070 5870 5870 5870 5870 0
336 20250318 134700 169399070 5870 5870 5870 5870 0
337 20250318 134600 169399070 5870 5870 5870 5870 0
338 20250318 134500 169399070 5870 5870 5870 5870 0
339 20250318 134400 169399070 5870 5870 5870 5870 0
340 20250318 134300 169399070 5870 5870 5870 5870 0
341 20250318 134200 169399070 5870 5870 5870 5870 4
342 20250318 134100 169375590 5850 5850 5850 5850 0
343 20250318 134000 169375590 5850 5850 5850 5850 101
344 20250318 133900 168784740 5850 5850 5850 5850 0
345 20250318 133800 168784740 5850 5850 5850 5850 1
346 20250318 133700 168778890 5840 5850 5850 5840 2270
347 20250318 133600 155510440 5880 5880 5880 5880 0
348 20250318 133500 155510440 5880 5880 5880 5880 0
349 20250318 133400 155510440 5880 5880 5880 5880 0
350 20250318 133300 155510440 5880 5880 5880 5880 0
351 20250318 133200 155510440 5880 5880 5880 5880 0
352 20250318 133100 155510440 5880 5880 5880 5880 0
353 20250318 133000 155510440 5880 5880 5880 5880 0
354 20250318 132900 155510440 5880 5880 5880 5880 0
355 20250318 132800 155510440 5880 5880 5880 5880 0
356 20250318 132700 155510440 5880 5880 5880 5880 0
357 20250318 132600 155510440 5880 5880 5880 5880 0
358 20250318 132500 155510440 5880 5880 5880 5880 4
359 20250318 132400 155486920 5860 5860 5860 5860 10
360 20250318 132300 155428320 5860 5860 5860 5860 0
361 20250318 132200 155428320 5860 5860 5860 5860 2
362 20250318 132100 155416600 5860 5860 5860 5860 0
363 20250318 132000 155416600 5860 5860 5860 5860 0
364 20250318 131900 155416600 5860 5860 5860 5860 0
365 20250318 131800 155416600 5860 5860 5860 5860 0
366 20250318 131700 155416600 5860 5870 5870 5860 1324
367 20250318 131600 147657950 5910 5910 5910 5910 0
368 20250318 131500 147657950 5910 5870 5910 5870 5
369 20250318 131400 147628560 5870 5870 5870 5870 0
370 20250318 131300 147628560 5870 5870 5870 5870 0
371 20250318 131200 147628560 5870 5870 5870 5870 0
372 20250318 131100 147628560 5870 5870 5870 5870 40
373 20250318 131000 147393760 5910 5910 5910 5910 0
374 20250318 130900 147393760 5910 5910 5910 5910 0
375 20250318 130800 147393760 5910 5910 5910 5910 4
376 20250318 130700 147370120 5910 5910 5910 5910 0
377 20250318 130600 147370120 5910 5910 5910 5910 1
378 20250318 130500 147364210 5860 5880 5880 5860 1135
379 20250318 130400 140701710 5880 5880 5880 5880 0
380 20250318 130300 140701710 5880 5880 5880 5880 63
381 20250318 130200 140331270 5880 5880 5880 5880 0
382 20250318 130100 140331270 5880 5880 5880 5880 0
383 20250318 130000 140331270 5880 5880 5880 5880 0
384 20250318 125900 140331270 5880 5880 5880 5880 787
385 20250318 125800 135703710 5880 5880 5880 5880 0
386 20250318 125700 135703710 5880 5880 5880 5880 744
387 20250318 125600 131328990 5890 5890 5890 5890 1195
388 20250318 125500 124290440 5890 5890 5890 5890 0
389 20250318 125400 124290440 5890 5890 5890 5890 0
390 20250318 125300 124290440 5890 5890 5890 5890 1
391 20250318 125200 124284550 5910 5910 5910 5910 0
392 20250318 125100 124284550 5910 5910 5910 5910 4
393 20250318 125000 124260910 5890 5890 5890 5890 500
394 20250318 124900 121315910 5890 5890 5890 5890 0
395 20250318 124800 121315910 5890 5890 5890 5890 0
396 20250318 124700 121315910 5890 5890 5890 5890 1
397 20250318 124600 121310020 5890 5890 5890 5890 0
398 20250318 124500 121310020 5890 5890 5890 5890 0
399 20250318 124400 121310020 5890 5890 5890 5890 0
400 20250318 124300 121310020 5890 5890 5890 5890 0
401 20250318 124200 121310020 5890 5890 5890 5890 0
402 20250318 124100 121310020 5890 5890 5890 5890 0
403 20250318 124000 121310020 5890 5890 5890 5890 1
404 20250318 123900 121304130 5890 5890 5890 5890 12
405 20250318 123800 121233450 5920 5920 5920 5920 30
406 20250318 123700 121055850 5920 5920 5920 5920 0
407 20250318 123600 121055850 5920 5920 5920 5920 0
408 20250318 123500 121055850 5920 5920 5920 5920 0
409 20250318 123400 121055850 5920 5920 5920 5920 4
410 20250318 123300 121032170 5890 5890 5890 5890 0
411 20250318 123200 121032170 5890 5890 5890 5890 0
412 20250318 123100 121032170 5890 5890 5890 5890 0
413 20250318 123000 121032170 5890 5890 5890 5890 0
414 20250318 122900 121032170 5890 5890 5890 5890 0
415 20250318 122800 121032170 5890 5890 5890 5890 20
416 20250318 122700 120914370 5890 5890 5890 5890 0
417 20250318 122600 120914370 5890 5890 5890 5890 20
418 20250318 122500 120796570 5890 5890 5890 5890 0
419 20250318 122400 120796570 5890 5890 5890 5890 0
420 20250318 122300 120796570 5890 5890 5890 5890 0
421 20250318 122200 120796570 5890 5890 5890 5890 0
422 20250318 122100 120796570 5890 5890 5890 5890 0
423 20250318 122000 120796570 5890 5890 5890 5890 12
424 20250318 121900 120725890 5890 5900 5900 5890 500
425 20250318 121800 117776160 5920 5920 5920 5920 0
426 20250318 121700 117776160 5920 5920 5920 5920 4
427 20250318 121600 117752480 5920 5920 5920 5920 0
428 20250318 121500 117752480 5920 5920 5920 5920 33
429 20250318 121400 117557120 5900 5900 5900 5900 0
430 20250318 121300 117557120 5900 5900 5900 5900 0
431 20250318 121200 117557120 5900 5900 5900 5900 0
432 20250318 121100 117557120 5900 5900 5900 5900 0
433 20250318 121000 117557120 5900 5900 5900 5900 0
434 20250318 120900 117557120 5900 5900 5900 5900 0
435 20250318 120800 117557120 5900 5900 5900 5900 0
436 20250318 120700 117557120 5900 5900 5900 5900 0
437 20250318 120600 117557120 5900 5900 5900 5900 0
438 20250318 120500 117557120 5900 5900 5900 5900 1
439 20250318 120400 117551220 5900 5900 5900 5900 0
440 20250318 120300 117551220 5900 5900 5900 5900 0
441 20250318 120200 117551220 5900 5900 5900 5900 26
442 20250318 120100 117397820 5900 5900 5900 5900 0
443 20250318 120000 117397820 5900 5900 5900 5900 4
444 20250318 115900 117374220 5890 5890 5890 5890 0
445 20250318 115800 117374220 5890 5900 5900 5890 500
446 20250318 115700 114427060 5890 5890 5890 5890 0
447 20250318 115600 114427060 5890 5890 5890 5890 0
448 20250318 115500 114427060 5890 5890 5890 5890 1
449 20250318 115400 114421170 5900 5900 5900 5900 0
450 20250318 115300 114421170 5900 5900 5900 5900 0
451 20250318 115200 114421170 5900 5900 5900 5900 3
452 20250318 115100 114403470 5900 5900 5900 5900 0
453 20250318 115000 114403470 5900 5900 5900 5900 0
454 20250318 114900 114403470 5900 5900 5900 5900 0
455 20250318 114800 114403470 5900 5900 5900 5900 0
456 20250318 114700 114403470 5900 5900 5900 5900 0
457 20250318 114600 114403470 5900 5910 5910 5900 258
458 20250318 114500 112881190 5920 5920 5920 5920 0
459 20250318 114400 112881190 5920 5920 5920 5920 0
460 20250318 114300 112881190 5920 5920 5920 5920 4
461 20250318 114200 112857510 5910 5910 5910 5910 0
462 20250318 114100 112857510 5910 5910 5910 5910 8
463 20250318 114000 112810230 5900 5900 5900 5900 0
464 20250318 113900 112810230 5900 5900 5900 5900 0
465 20250318 113800 112810230 5900 5900 5900 5900 0
466 20250318 113700 112810230 5900 5900 5900 5900 2
467 20250318 113600 112798430 5920 5920 5920 5920 1
468 20250318 113500 112792510 5900 5900 5900 5900 61
469 20250318 113400 112432610 5920 5920 5920 5920 10
470 20250318 113300 112373410 5930 5930 5930 5930 0
471 20250318 113200 112373410 5930 5930 5930 5930 0
472 20250318 113100 112373410 5930 5930 5930 5930 0
473 20250318 113000 112373410 5930 5930 5930 5930 0
474 20250318 112900 112373410 5930 5930 5930 5930 0
475 20250318 112800 112373410 5930 5930 5930 5930 0
476 20250318 112700 112373410 5930 5930 5930 5930 0
477 20250318 112600 112373410 5930 5930 5930 5930 4
478 20250318 112500 112349690 5900 5900 5900 5900 0
479 20250318 112400 112349690 5900 5900 5900 5900 0
480 20250318 112300 112349690 5900 5900 5900 5900 500
481 20250318 112200 109399690 5900 5900 5900 5900 612
482 20250318 112100 105788890 5900 5900 5900 5900 5
483 20250318 112000 105759390 5920 5920 5920 5920 0
484 20250318 111900 105759390 5920 5920 5920 5920 0
485 20250318 111800 105759390 5920 5920 5920 5920 0
486 20250318 111700 105759390 5920 5920 5920 5920 0
487 20250318 111600 105759390 5920 5920 5920 5920 10
488 20250318 111500 105700190 5920 5920 5920 5920 123
489 20250318 111400 104972030 5930 5930 5930 5930 0
490 20250318 111300 104972030 5930 5930 5930 5930 0
491 20250318 111200 104972030 5930 5920 5930 5920 168
492 20250318 111100 103977270 5920 5920 5920 5920 0
493 20250318 111000 103977270 5920 5920 5920 5920 0
494 20250318 110900 103977270 5920 5920 5920 5920 4
495 20250318 110800 103953590 5910 5910 5910 5910 0
496 20250318 110700 103953590 5910 5910 5910 5910 0
497 20250318 110600 103953590 5910 5910 5910 5910 1
498 20250318 110500 103947680 5910 5910 5910 5910 0
499 20250318 110400 103947680 5910 5910 5920 5910 3
500 20250318 110300 103929940 5920 5920 5920 5920 250
501 20250318 110200 102449940 5940 5940 5940 5940 0
502 20250318 110100 102449940 5940 5940 5940 5940 1
503 20250318 110000 102444000 5940 5940 5940 5940 0
504 20250318 105900 102444000 5940 5910 5940 5910 110
505 20250318 105800 101792400 5910 5930 5940 5910 110
506 20250318 105700 101141000 5910 5930 5930 5910 313
507 20250318 105600 99285170 5930 5930 5930 5930 0
508 20250318 105500 99285170 5930 5930 5930 5930 1
509 20250318 105400 99279240 5930 5930 5930 5930 0
510 20250318 105300 99279240 5930 5930 5930 5930 0
511 20250318 105200 99279240 5930 5930 5930 5930 4
512 20250318 105100 99255520 5940 5940 5940 5940 0
513 20250318 105000 99255520 5940 5940 5940 5940 0
514 20250318 104900 99255520 5940 5940 5940 5940 1
515 20250318 104800 99249580 5920 5920 5920 5920 10
516 20250318 104700 99190380 5940 5940 5940 5940 1
517 20250318 104600 99184440 5910 5910 5910 5910 1
518 20250318 104500 99178530 5940 5920 5940 5920 356
519 20250318 104400 97068260 5920 5920 5920 5920 1
520 20250318 104300 97062340 5910 5910 5910 5910 1152
521 20250318 104200 90254020 5910 5910 5910 5910 2
522 20250318 104100 90242200 5930 5930 5930 5930 0
523 20250318 104000 90242200 5930 5930 5930 5930 84
524 20250318 103900 89744080 5930 5930 5930 5930 450
525 20250318 103800 87075580 5920 5920 5930 5910 36
526 20250318 103700 86862580 5920 5910 5920 5910 1683
527 20250318 103600 76901540 5910 5870 5920 5830 2272
528 20250318 103500 63545090 5870 5870 5870 5870 4
529 20250318 103400 63521610 5870 5870 5870 5870 1
530 20250318 103300 63515740 5850 5850 5850 5850 0
531 20250318 103200 63515740 5850 5850 5850 5850 0
532 20250318 103100 63515740 5850 5850 5850 5850 0
533 20250318 103000 63515740 5850 5860 5860 5850 108
534 20250318 102900 62883750 5860 5860 5860 5860 1
535 20250318 102800 62877890 5850 5850 5850 5850 0
536 20250318 102700 62877890 5850 5850 5850 5850 0
537 20250318 102600 62877890 5850 5850 5850 5850 0
538 20250318 102500 62877890 5850 5850 5850 5850 0
539 20250318 102400 62877890 5850 5840 5850 5840 524
540 20250318 102300 59817610 5830 5830 5830 5830 0
541 20250318 102200 59817610 5830 5830 5830 5830 100
542 20250318 102100 59234610 5840 5840 5840 5840 0
543 20250318 102000 59234610 5840 5830 5840 5830 1818
544 20250318 101900 48619100 5850 5850 5850 5850 0
545 20250318 101800 48619100 5850 5850 5850 5850 5
546 20250318 101700 48589850 5850 5850 5850 5850 1
547 20250318 101600 48584000 5850 5830 5850 5830 71
548 20250318 101500 48170050 5850 5850 5850 5850 1
549 20250318 101400 48164200 5820 5820 5820 5820 200
550 20250318 101300 47000200 5850 5830 5850 5830 251
551 20250318 101200 45536850 5860 5860 5860 5860 0
552 20250318 101100 45536850 5860 5860 5860 5860 1
553 20250318 101000 45530990 5830 5830 5830 5830 0
554 20250318 100900 45530990 5830 5830 5830 5830 25
555 20250318 100800 45385240 5820 5820 5820 5820 0
556 20250318 100700 45385240 5820 5820 5820 5820 8
557 20250318 100600 45338680 5810 5810 5810 5810 11
558 20250318 100500 45274770 5810 5810 5810 5810 0
559 20250318 100400 45274770 5810 5810 5810 5810 0
560 20250318 100300 45274770 5810 5810 5810 5810 0
561 20250318 100200 45274770 5810 5810 5810 5810 292
562 20250318 100100 43578250 5820 5810 5820 5810 105
563 20250318 100000 42968150 5820 5820 5820 5820 0
564 20250318 095900 42968150 5820 5830 5830 5820 635
565 20250318 095800 39270280 5840 5840 5840 5840 91
566 20250318 095700 38738840 5870 5870 5870 5870 0
567 20250318 095600 38738840 5870 5870 5870 5870 0
568 20250318 095500 38738840 5870 5870 5870 5870 0
569 20250318 095400 38738840 5870 5870 5870 5870 0
570 20250318 095300 38738840 5870 5870 5870 5870 0
571 20250318 095200 38738840 5870 5870 5870 5870 0
572 20250318 095100 38738840 5870 5850 5870 5850 20
573 20250318 095000 38621820 5850 5850 5850 5850 1
574 20250318 094900 38615970 5840 5840 5840 5840 0
575 20250318 094800 38615970 5840 5840 5840 5840 0
576 20250318 094700 38615970 5840 5820 5840 5820 440
577 20250318 094600 36049330 5830 5840 5840 5830 368
578 20250318 094500 33903790 5850 5850 5850 5850 1
579 20250318 094400 33897940 5850 5860 5860 5850 11
580 20250318 094300 33833540 5860 5840 5860 5840 72
581 20250318 094200 33413020 5840 5840 5840 5840 0
582 20250318 094100 33413020 5840 5840 5840 5840 0
583 20250318 094000 33413020 5840 5840 5840 5840 474
584 20250318 093900 30644860 5880 5880 5880 5880 0
585 20250318 093800 30644860 5880 5880 5880 5880 0
586 20250318 093700 30644860 5880 5850 5880 5830 566
587 20250318 093600 27338860 5890 5890 5890 5890 0
588 20250318 093500 27338860 5890 5890 5890 5890 0
589 20250318 093400 27338860 5890 5890 5890 5890 0
590 20250318 093300 27338860 5890 5890 5890 5890 0
591 20250318 093200 27338860 5890 5890 5890 5890 1
592 20250318 093100 27332970 5840 5850 5890 5840 358
593 20250318 093000 25239700 5860 5860 5860 5860 0
594 20250318 092900 25239700 5860 5860 5860 5860 0
595 20250318 092800 25239700 5860 5840 5860 5840 234
596 20250318 092700 23872460 5860 5890 5900 5850 1057
597 20250318 092600 17671830 5860 5860 5860 5860 50
598 20250318 092500 17378830 5900 5900 5900 5900 20
599 20250318 092400 17260830 5860 5860 5860 5860 215
600 20250318 092300 16000930 5860 5860 5860 5860 0
601 20250318 092200 16000930 5860 5860 5860 5860 0
602 20250318 092100 16000930 5860 5860 5860 5860 0
603 20250318 092000 16000930 5860 5860 5860 5860 0
604 20250318 091900 16000930 5860 5860 5860 5860 0
605 20250318 091800 16000930 5860 5860 5860 5860 0
606 20250318 091700 16000930 5860 5860 5860 5860 110
607 20250318 091600 15356330 5870 5855 5870 5855 268
608 20250318 091500 13785530 5855 5855 5855 5855 0
609 20250318 091400 13785530 5855 5860 5860 5855 170
610 20250318 091300 12789590 5860 5860 5860 5860 0
611 20250318 091200 12789590 5860 5860 5860 5860 4
612 20250318 091100 12766150 5860 5860 5860 5860 30
613 20250318 091000 12590350 5870 5870 5870 5870 0
614 20250318 090900 12590350 5870 5860 5870 5860 127
615 20250318 090800 11845130 5860 5860 5860 5860 405
616 20250318 090700 9471830 5860 5860 5860 5860 0
617 20250318 090600 9471830 5860 5860 5860 5840 828
618 20250318 090500 4626880 5850 5860 5860 5850 59
619 20250318 090400 4281230 5860 5870 5920 5860 202
620 20250318 090300 3096450 5880 5920 5930 5880 41
621 20250318 090200 2853900 5940 5940 5940 5940 1
622 20250318 090100 2847960 5860 5860 5860 5860 0
623 20250318 090000 2847960 5860 5860 5860 5860 486

1
036010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,39625,13292934,228636250,76700229180,0.30
20250313,39543,13292934,224208810,75370935780,0.30
20250312,39543,13292934,226185960,76035582480,0.30
20250311,39543,13292934,215113920,72313560960,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 39625 13292934 228636250 76700229180 0.30
3 20250313 39543 13292934 224208810 75370935780 0.30
4 20250312 39543 13292934 226185960 76035582480 0.30
5 20250311 39543 13292934 215113920 72313560960 0.30