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

625
036640/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192300,140511970,4945,4945,4945,4945,137
20250318,192200,140511970,4945,4945,4945,4945,0
20250318,192100,140511970,4945,4945,4945,4945,0
20250318,192000,140511970,4945,4945,4945,4945,0
20250318,191900,140511970,4945,4945,4945,4945,0
20250318,191800,140511970,4945,4945,4945,4945,0
20250318,191700,140511970,4945,4945,4945,4945,0
20250318,191600,140511970,4945,4945,4945,4945,0
20250318,191500,140511970,4945,4945,4945,4945,0
20250318,191400,140511970,4945,4945,4945,4945,0
20250318,191300,140511970,4945,4945,4945,4945,0
20250318,191200,140511970,4945,4945,4945,4945,0
20250318,191100,140511970,4945,4945,4945,4945,0
20250318,191000,140511970,4945,4945,4945,4945,0
20250318,190900,140511970,4945,4945,4945,4945,0
20250318,190800,140511970,4945,4945,4945,4945,0
20250318,190700,140511970,4945,4945,4945,4945,0
20250318,190600,140511970,4945,4945,4945,4945,0
20250318,190500,140511970,4945,4945,4945,4945,0
20250318,190400,140511970,4945,4945,4945,4945,0
20250318,190300,140511970,4945,4945,4945,4945,0
20250318,190200,140511970,4945,4945,4945,4945,0
20250318,190100,140511970,4945,4945,4945,4945,0
20250318,190000,140511970,4945,4945,4945,4945,0
20250318,185900,140511970,4945,4945,4945,4945,0
20250318,185800,140511970,4945,4945,4945,4945,0
20250318,185700,140511970,4945,4945,4945,4945,0
20250318,185600,140511970,4945,4945,4945,4945,0
20250318,185500,140511970,4945,4945,4945,4945,0
20250318,185400,140511970,4945,4945,4945,4945,0
20250318,185300,140511970,4945,4945,4945,4945,137
20250318,185200,140511970,4945,4945,4945,4945,0
20250318,185100,140511970,4945,4945,4945,4945,0
20250318,185000,140511970,4945,4945,4945,4945,0
20250318,184900,140511970,4945,4945,4945,4945,0
20250318,184800,140511970,4945,4945,4945,4945,0
20250318,184700,140511970,4945,4945,4945,4945,0
20250318,184600,140511970,4945,4945,4945,4945,0
20250318,184500,140511970,4945,4945,4945,4945,0
20250318,184400,140511970,4945,4945,4945,4945,0
20250318,184300,140511970,4945,4945,4945,4945,0
20250318,184200,140511970,4945,4945,4945,4945,0
20250318,184100,140511970,4945,4945,4945,4945,0
20250318,184000,140511970,4945,4945,4945,4945,0
20250318,183900,140511970,4945,4945,4945,4945,0
20250318,183800,140511970,4945,4945,4945,4945,0
20250318,183700,140511970,4945,4945,4945,4945,0
20250318,183600,140511970,4945,4945,4945,4945,0
20250318,183500,140511970,4945,4945,4945,4945,0
20250318,183400,140511970,4945,4945,4945,4945,0
20250318,183300,140511970,4945,4945,4945,4945,0
20250318,183200,140511970,4945,4945,4945,4945,0
20250318,183100,140511970,4945,4945,4945,4945,0
20250318,183000,140511970,4945,4945,4945,4945,0
20250318,182900,140511970,4945,4945,4945,4945,0
20250318,182800,140511970,4945,4945,4945,4945,0
20250318,182700,140511970,4945,4945,4945,4945,0
20250318,182600,140511970,4945,4945,4945,4945,0
20250318,182500,140511970,4945,4945,4945,4945,0
20250318,182400,140511970,4945,4945,4945,4945,0
20250318,182300,140511970,4945,4945,4945,4945,137
20250318,182200,140511970,4945,4945,4945,4945,0
20250318,182100,140511970,4945,4945,4945,4945,0
20250318,182000,140511970,4945,4945,4945,4945,0
20250318,181900,140511970,4945,4945,4945,4945,0
20250318,181800,140511970,4945,4945,4945,4945,0
20250318,181700,140511970,4945,4945,4945,4945,0
20250318,181600,140511970,4945,4945,4945,4945,0
20250318,181500,140511970,4945,4945,4945,4945,0
20250318,181400,140511970,4945,4945,4945,4945,0
20250318,181300,140511970,4945,4945,4945,4945,0
20250318,181200,140511970,4945,4945,4945,4945,0
20250318,181100,140511970,4945,4945,4945,4945,0
20250318,181000,140511970,4945,4945,4945,4945,0
20250318,180900,140511970,4945,4945,4945,4945,0
20250318,180800,140511970,4945,4945,4945,4945,0
20250318,180700,140511970,4945,4945,4945,4945,0
20250318,180600,140511970,4945,4945,4945,4945,0
20250318,180500,140511970,4945,4945,4945,4945,0
20250318,180400,140511970,4945,4945,4945,4945,0
20250318,180300,140511970,4945,4945,4945,4945,0
20250318,180200,140511970,4945,4945,4945,4945,0
20250318,180100,140511970,4945,4945,4945,4945,0
20250318,180000,140511970,4945,4945,4945,4945,0
20250318,175900,140511970,4945,4945,4945,4945,0
20250318,175800,140511970,4945,4945,4945,4945,0
20250318,175700,140511970,4945,4945,4945,4945,0
20250318,175600,140511970,4945,4945,4945,4945,0
20250318,175500,140511970,4945,4945,4945,4945,0
20250318,175400,140511970,4945,4945,4945,4945,0
20250318,175300,140511970,4945,4945,4945,4945,137
20250318,175200,140511970,4945,4945,4945,4945,0
20250318,175100,140511970,4945,4945,4945,4945,0
20250318,175000,140511970,4945,4945,4945,4945,0
20250318,174900,140511970,4945,4945,4945,4945,0
20250318,174800,140511970,4945,4945,4945,4945,0
20250318,174700,140511970,4945,4945,4945,4945,0
20250318,174600,140511970,4945,4945,4945,4945,0
20250318,174500,140511970,4945,4945,4945,4945,0
20250318,174400,140511970,4945,4945,4945,4945,0
20250318,174300,140511970,4945,4945,4945,4945,0
20250318,174200,140511970,4945,4945,4945,4945,0
20250318,174100,140511970,4945,4945,4945,4945,0
20250318,174000,140511970,4945,4945,4945,4945,0
20250318,173900,140511970,4945,4945,4945,4945,0
20250318,173800,140511970,4945,4945,4945,4945,0
20250318,173700,140511970,4945,4945,4945,4945,0
20250318,173600,140511970,4945,4945,4945,4945,0
20250318,173500,140511970,4945,4945,4945,4945,0
20250318,173400,140511970,4945,4945,4945,4945,0
20250318,173300,140511970,4945,4945,4945,4945,0
20250318,173200,140511970,4945,4945,4945,4945,0
20250318,173100,140511970,4945,4945,4945,4945,0
20250318,173000,140511970,4945,4945,4945,4945,0
20250318,172900,140511970,4945,4945,4945,4945,0
20250318,172800,140511970,4945,4945,4945,4945,0
20250318,172700,140511970,4945,4945,4945,4945,0
20250318,172600,140511970,4945,4945,4945,4945,0
20250318,172500,140511970,4945,4945,4945,4945,0
20250318,172400,140511970,4945,4945,4945,4945,0
20250318,172300,140511970,4945,4945,4945,4945,137
20250318,172200,140511970,4945,4945,4945,4945,0
20250318,172100,140511970,4945,4945,4945,4945,0
20250318,172000,140511970,4945,4945,4945,4945,0
20250318,171900,140511970,4945,4945,4945,4945,0
20250318,171800,140511970,4945,4945,4945,4945,0
20250318,171700,140511970,4945,4945,4945,4945,0
20250318,171600,140511970,4945,4945,4945,4945,0
20250318,171500,140511970,4945,4945,4945,4945,0
20250318,171400,140511970,4945,4945,4945,4945,0
20250318,171300,140511970,4945,4945,4945,4945,0
20250318,171200,140511970,4945,4945,4945,4945,0
20250318,171100,140511970,4945,4945,4945,4945,0
20250318,171000,140511970,4945,4945,4945,4945,0
20250318,170900,140511970,4945,4945,4945,4945,0
20250318,170800,140511970,4945,4945,4945,4945,0
20250318,170700,140511970,4945,4945,4945,4945,0
20250318,170600,140511970,4945,4945,4945,4945,0
20250318,170500,140511970,4945,4945,4945,4945,0
20250318,170400,140511970,4945,4945,4945,4945,0
20250318,170300,140511970,4945,4945,4945,4945,0
20250318,170200,140511970,4945,4945,4945,4945,0
20250318,170100,140511970,4945,4945,4945,4945,0
20250318,170000,140511970,4945,4945,4945,4945,0
20250318,165900,140511970,4945,4945,4945,4945,0
20250318,165800,140511970,4945,4945,4945,4945,0
20250318,165700,140511970,4945,4945,4945,4945,0
20250318,165600,140511970,4945,4945,4945,4945,0
20250318,165500,140511970,4945,4945,4945,4945,0
20250318,165400,140511970,4945,4945,4945,4945,0
20250318,165300,140511970,4945,4945,4945,4945,137
20250318,165200,140511970,4945,4945,4945,4945,0
20250318,165100,140511970,4945,4945,4945,4945,0
20250318,165000,140511970,4945,4945,4945,4945,0
20250318,164900,140511970,4945,4945,4945,4945,0
20250318,164800,140511970,4945,4945,4945,4945,0
20250318,164700,140511970,4945,4945,4945,4945,0
20250318,164600,140511970,4945,4945,4945,4945,0
20250318,164500,140511970,4945,4945,4945,4945,0
20250318,164400,140511970,4945,4945,4945,4945,0
20250318,164300,140511970,4945,4945,4945,4945,0
20250318,164200,140511970,4945,4945,4945,4945,0
20250318,164100,140511970,4945,4945,4945,4945,0
20250318,164000,140511970,4945,4945,4945,4945,0
20250318,163900,140511970,4945,4945,4945,4945,0
20250318,163800,140511970,4945,4945,4945,4945,0
20250318,163700,140511970,4945,4945,4945,4945,0
20250318,163600,140511970,4945,4945,4945,4945,0
20250318,163500,140511970,4945,4945,4945,4945,0
20250318,163400,140511970,4945,4945,4945,4945,0
20250318,163300,140511970,4945,4945,4945,4945,0
20250318,163200,140511970,4945,4945,4945,4945,0
20250318,163100,140511970,4945,4945,4945,4945,0
20250318,163000,140511970,4945,4945,4945,4945,0
20250318,162900,140511970,4945,4945,4945,4945,0
20250318,162800,140511970,4945,4945,4945,4945,0
20250318,162700,140511970,4945,4945,4945,4945,0
20250318,162600,140511970,4945,4945,4945,4945,0
20250318,162500,140511970,4945,4945,4945,4945,0
20250318,162400,140511970,4945,4945,4945,4945,0
20250318,162300,140511970,4945,4945,4945,4945,137
20250318,162200,140511970,4945,4945,4945,4945,0
20250318,162100,140511970,4945,4945,4945,4945,0
20250318,162000,140511970,4945,4945,4945,4945,0
20250318,161900,140511970,4945,4945,4945,4945,0
20250318,161800,140511970,4945,4945,4945,4945,0
20250318,161700,140511970,4945,4945,4945,4945,0
20250318,161600,140511970,4945,4945,4945,4945,0
20250318,161500,140511970,4945,4945,4945,4945,0
20250318,161400,140511970,4945,4945,4945,4945,0
20250318,161300,140511970,4945,4945,4945,4945,0
20250318,161200,140511970,4945,4945,4945,4945,0
20250318,161100,140511970,4945,4945,4945,4945,0
20250318,161000,140511970,4945,4945,4945,4945,0
20250318,160900,140511970,4945,4945,4945,4945,0
20250318,160800,140511970,4945,4945,4945,4945,0
20250318,160700,140511970,4945,4945,4945,4945,0
20250318,160600,140511970,4945,4945,4945,4945,0
20250318,160500,140511970,4945,4945,4945,4945,0
20250318,160400,140511970,4945,4945,4945,4945,0
20250318,160300,140511970,4945,4945,4945,4945,0
20250318,160200,140511970,4945,4945,4945,4945,0
20250318,160100,140511970,4945,4945,4945,4945,0
20250318,160000,140511970,4945,4945,4945,4945,0
20250318,155900,140511970,4945,4945,4945,4945,0
20250318,155800,140511970,4945,4945,4945,4945,0
20250318,155700,140511970,4945,4945,4945,4945,0
20250318,155600,140511970,4945,4945,4945,4945,0
20250318,155500,140511970,4945,4945,4945,4945,0
20250318,155400,140511970,4945,4945,4945,4945,0
20250318,155300,140511970,4945,4945,4945,4945,137
20250318,155200,140511970,4945,4945,4945,4945,0
20250318,155100,140511970,4945,4945,4945,4945,0
20250318,155000,140511970,4945,4945,4945,4945,0
20250318,154900,140511970,4945,4945,4945,4945,0
20250318,154800,140511970,4945,4945,4945,4945,0
20250318,154700,140511970,4945,4945,4945,4945,0
20250318,154600,140511970,4945,4945,4945,4945,0
20250318,154500,140511970,4945,4945,4945,4945,0
20250318,154400,140511970,4945,4945,4945,4945,0
20250318,154300,140511970,4945,4945,4945,4945,0
20250318,154200,140511970,4945,4945,4945,4945,0
20250318,154100,140511970,4945,4945,4945,4945,0
20250318,154000,140511970,4945,4945,4945,4945,0
20250318,153900,140511970,4945,4945,4945,4945,0
20250318,153800,140511970,4945,4945,4945,4945,0
20250318,153700,140511970,4945,4945,4945,4945,0
20250318,153600,140511970,4945,4945,4945,4945,0
20250318,153500,140511970,4945,4945,4945,4945,0
20250318,153400,140511970,4945,4945,4945,4945,0
20250318,153300,140511970,4945,4945,4945,4945,0
20250318,153200,140511970,4945,4945,4945,4945,0
20250318,153100,140511970,4945,4945,4945,4945,0
20250318,153000,140511970,4945,4945,4945,4945,137
20250318,152900,139834505,4940,4940,4940,4940,0
20250318,152800,139834505,4940,4940,4940,4940,0
20250318,152700,139834505,4940,4940,4940,4940,0
20250318,152600,139834505,4940,4940,4940,4940,0
20250318,152500,139834505,4940,4940,4940,4940,0
20250318,152400,139834505,4940,4940,4940,4940,0
20250318,152300,139834505,4940,4940,4940,4940,0
20250318,152200,139834505,4940,4940,4940,4940,0
20250318,152100,139834505,4940,4940,4940,4940,0
20250318,152000,139834505,4940,4940,4940,4940,0
20250318,151900,139834505,4940,4950,4950,4940,21
20250318,151800,139730650,4950,4950,4950,4950,6
20250318,151700,139700950,4950,4950,4950,4950,2
20250318,151600,139691050,4950,4945,4950,4945,281
20250318,151500,138301480,4945,4945,4945,4945,20
20250318,151400,138202580,4945,4940,4945,4940,440
20250318,151300,136028965,4940,4940,4940,4940,0
20250318,151200,136028965,4940,4940,4940,4940,0
20250318,151100,136028965,4940,4940,4940,4940,0
20250318,151000,136028965,4940,4940,4940,4940,10
20250318,150900,135979565,4940,4940,4940,4940,0
20250318,150800,135979565,4940,4940,4940,4940,0
20250318,150700,135979565,4940,4940,4940,4940,1
20250318,150600,135974625,4940,4940,4940,4940,0
20250318,150500,135974625,4940,4940,4940,4940,9
20250318,150400,135930165,4940,4940,4940,4940,0
20250318,150300,135930165,4940,4940,4940,4940,0
20250318,150200,135930165,4940,4940,4940,4940,0
20250318,150100,135930165,4940,4940,4940,4940,0
20250318,150000,135930165,4940,4940,4940,4940,2
20250318,145900,135920285,4940,4940,4940,4940,8
20250318,145800,135880765,4940,4940,4940,4940,0
20250318,145700,135880765,4940,4940,4940,4940,5
20250318,145600,135856065,4935,4935,4935,4935,7
20250318,145500,135821520,4940,4940,4940,4940,0
20250318,145400,135821520,4940,4940,4940,4940,0
20250318,145300,135821520,4940,4940,4940,4940,5
20250318,145200,135796820,4935,4935,4935,4935,107
20250318,145100,135268775,4940,4940,4940,4940,0
20250318,145000,135268775,4940,4940,4940,4940,0
20250318,144900,135268775,4940,4940,4940,4940,0
20250318,144800,135268775,4940,4940,4940,4940,0
20250318,144700,135268775,4940,4940,4940,4940,0
20250318,144600,135268775,4940,4940,4940,4940,0
20250318,144500,135268775,4940,4940,4940,4940,0
20250318,144400,135268775,4940,4940,4940,4940,0
20250318,144300,135268775,4940,4940,4940,4940,0
20250318,144200,135268775,4940,4940,4940,4940,0
20250318,144100,135268775,4940,4940,4940,4940,0
20250318,144000,135268775,4940,4940,4940,4940,0
20250318,143900,135268775,4940,4940,4940,4940,0
20250318,143800,135268775,4940,4940,4940,4940,1
20250318,143700,135263835,4940,4940,4940,4940,8
20250318,143600,135224315,4940,4940,4940,4940,0
20250318,143500,135224315,4940,4940,4940,4940,0
20250318,143400,135224315,4940,4940,4940,4940,0
20250318,143300,135224315,4940,4940,4940,4940,0
20250318,143200,135224315,4940,4940,4940,4940,0
20250318,143100,135224315,4940,4940,4940,4940,0
20250318,143000,135224315,4940,4940,4940,4940,0
20250318,142900,135224315,4940,4940,4940,4940,0
20250318,142800,135224315,4940,4940,4940,4940,0
20250318,142700,135224315,4940,4940,4940,4940,0
20250318,142600,135224315,4940,4940,4940,4940,0
20250318,142500,135224315,4940,4940,4940,4940,1
20250318,142400,135219375,4940,4940,4940,4940,0
20250318,142300,135219375,4940,4940,4940,4940,0
20250318,142200,135219375,4940,4940,4940,4940,0
20250318,142100,135219375,4940,4940,4940,4920,6
20250318,142000,135189760,4915,4915,4915,4915,0
20250318,141900,135189760,4915,4915,4915,4915,0
20250318,141800,135189760,4915,4915,4915,4915,0
20250318,141700,135189760,4915,4915,4915,4915,0
20250318,141600,135189760,4915,4915,4915,4915,0
20250318,141500,135189760,4915,4915,4915,4915,0
20250318,141400,135189760,4915,4915,4915,4915,0
20250318,141300,135189760,4915,4915,4915,4915,0
20250318,141200,135189760,4915,4915,4915,4915,0
20250318,141100,135189760,4915,4935,4935,4915,1000
20250318,141000,130265280,4940,4940,4940,4940,0
20250318,140900,130265280,4940,4940,4940,4940,0
20250318,140800,130265280,4940,4940,4940,4940,11
20250318,140700,130210940,4940,4940,4940,4940,0
20250318,140600,130210940,4940,4940,4940,4940,0
20250318,140500,130210940,4940,4940,4940,4940,0
20250318,140400,130210940,4940,4940,4940,4940,0
20250318,140300,130210940,4940,4940,4940,4940,0
20250318,140200,130210940,4940,4940,4940,4940,0
20250318,140100,130210940,4940,4940,4940,4940,0
20250318,140000,130210940,4940,4950,4950,4940,585
20250318,135900,127320165,4950,4950,4950,4950,0
20250318,135800,127320165,4950,4950,4950,4950,0
20250318,135700,127320165,4950,4950,4950,4950,0
20250318,135600,127320165,4950,4950,4950,4950,0
20250318,135500,127320165,4950,4950,4950,4950,0
20250318,135400,127320165,4950,4950,4950,4950,0
20250318,135300,127320165,4950,4950,4950,4950,0
20250318,135200,127320165,4950,4950,4950,4950,0
20250318,135100,127320165,4950,4950,4950,4950,0
20250318,135000,127320165,4950,4950,4950,4950,0
20250318,134900,127320165,4950,4950,4950,4950,0
20250318,134800,127320165,4950,4950,4950,4950,0
20250318,134700,127320165,4950,4950,4950,4950,0
20250318,134600,127320165,4950,4950,4950,4950,2
20250318,134500,127310265,4950,4950,4950,4950,0
20250318,134400,127310265,4950,4950,4950,4950,17
20250318,134300,127226115,4950,4950,4950,4950,2
20250318,134200,127216215,4950,4945,4950,4945,11
20250318,134100,127161800,4950,4950,4950,4950,0
20250318,134000,127161800,4950,4950,4950,4950,0
20250318,133900,127161800,4950,4950,4950,4950,0
20250318,133800,127161800,4950,4945,4950,4945,190
20250318,133700,126222125,4950,4950,4950,4950,5
20250318,133600,126197375,4950,4950,4950,4950,0
20250318,133500,126197375,4950,4950,4950,4950,0
20250318,133400,126197375,4950,4950,4950,4950,2
20250318,133300,126187475,4950,4950,4950,4950,5
20250318,133200,126162725,4950,4950,4950,4950,0
20250318,133100,126162725,4950,4950,4950,4950,0
20250318,133000,126162725,4950,4950,4950,4950,0
20250318,132900,126162725,4950,4950,4950,4950,0
20250318,132800,126162725,4950,4950,4950,4950,0
20250318,132700,126162725,4950,4950,4950,4950,0
20250318,132600,126162725,4950,4950,4950,4950,0
20250318,132500,126162725,4950,4950,4950,4950,6
20250318,132400,126133025,4945,4945,4945,4945,0
20250318,132300,126133025,4945,4950,4950,4945,552
20250318,132200,123402625,4945,4945,4945,4945,0
20250318,132100,123402625,4945,4945,4945,4945,0
20250318,132000,123402625,4945,4945,4945,4945,441
20250318,131900,121221880,4945,4945,4945,4945,613
20250318,131800,118190595,4945,4945,4945,4945,2000
20250318,131700,108300595,4940,4940,4940,4940,0
20250318,131600,108300595,4940,4940,4940,4940,275
20250318,131500,106942095,4940,4940,4940,4940,0
20250318,131400,106942095,4940,4940,4940,4940,1
20250318,131300,106937155,4940,4940,4940,4940,0
20250318,131200,106937155,4940,4935,4940,4935,5
20250318,131100,106912465,4940,4935,4940,4935,15
20250318,131000,106838420,4930,4930,4930,4930,0
20250318,130900,106838420,4930,4930,4930,4930,0
20250318,130800,106838420,4930,4930,4930,4930,100
20250318,130700,106345420,4930,4930,4930,4930,0
20250318,130600,106345420,4930,4930,4930,4930,0
20250318,130500,106345420,4930,4930,4930,4930,0
20250318,130400,106345420,4930,4930,4930,4930,0
20250318,130300,106345420,4930,4930,4930,4930,0
20250318,130200,106345420,4930,4930,4930,4930,292
20250318,130100,104905860,4930,4930,4930,4930,407
20250318,130000,102899350,4930,4930,4930,4930,0
20250318,125900,102899350,4930,4930,4930,4930,0
20250318,125800,102899350,4930,4930,4930,4930,0
20250318,125700,102899350,4930,4930,4930,4930,0
20250318,125600,102899350,4930,4930,4930,4930,0
20250318,125500,102899350,4930,4930,4930,4930,0
20250318,125400,102899350,4930,4930,4930,4930,0
20250318,125300,102899350,4930,4930,4930,4930,12
20250318,125200,102840190,4930,4935,4935,4930,437
20250318,125100,100685750,4940,4935,4940,4935,7
20250318,125000,100651180,4940,4940,4940,4935,24
20250318,124900,100532695,4935,4935,4935,4935,23
20250318,124800,100419190,4940,4940,4940,4940,0
20250318,124700,100419190,4940,4940,4940,4940,0
20250318,124600,100419190,4940,4940,4940,4940,0
20250318,124500,100419190,4940,4940,4940,4940,0
20250318,124400,100419190,4940,4940,4940,4940,5
20250318,124300,100394490,4940,4940,4940,4940,9
20250318,124200,100350030,4940,4940,4940,4940,0
20250318,124100,100350030,4940,4940,4940,4940,0
20250318,124000,100350030,4940,4940,4940,4940,5
20250318,123900,100325330,4940,4940,4940,4940,5
20250318,123800,100300630,4940,4940,4940,4940,0
20250318,123700,100300630,4940,4940,4940,4940,160
20250318,123600,99510230,4935,4935,4935,4935,0
20250318,123500,99510230,4935,4935,4935,4935,0
20250318,123400,99510230,4935,4935,4935,4935,0
20250318,123300,99510230,4935,4935,4935,4935,190
20250318,123200,98572580,4940,4940,4940,4940,5
20250318,123100,98547880,4940,4940,4940,4940,0
20250318,123000,98547880,4940,4940,4940,4940,1
20250318,122900,98542940,4940,4940,4940,4940,1
20250318,122800,98538000,4935,4935,4935,4935,18
20250318,122700,98449170,4930,4930,4930,4930,0
20250318,122600,98449170,4930,4930,4930,4930,0
20250318,122500,98449170,4930,4940,4940,4930,26
20250318,122400,98320795,4935,4935,4935,4935,0
20250318,122300,98320795,4935,4935,4935,4935,0
20250318,122200,98320795,4935,4935,4935,4935,60
20250318,122100,98024695,4940,4940,4940,4940,200
20250318,122000,97036695,4940,4940,4940,4940,0
20250318,121900,97036695,4940,4940,4940,4940,0
20250318,121800,97036695,4940,4940,4940,4940,0
20250318,121700,97036695,4940,4940,4940,4940,5
20250318,121600,97011995,4940,4940,4940,4940,0
20250318,121500,97011995,4940,4940,4940,4940,0
20250318,121400,97011995,4940,4940,4940,4940,5
20250318,121300,96987295,4940,4940,4940,4940,0
20250318,121200,96987295,4940,4940,4940,4940,10
20250318,121100,96937895,4940,4940,4940,4940,10
20250318,121000,96888495,4935,4935,4935,4935,5
20250318,120900,96863820,4940,4940,4940,4940,164
20250318,120800,96053660,4940,4940,4940,4940,0
20250318,120700,96053660,4940,4935,4940,4935,2206
20250318,120600,85161475,4935,4935,4935,4935,312
20250318,120500,83621755,4940,4935,4940,4935,141
20250318,120400,82925900,4935,4935,4935,4935,18
20250318,120300,82837070,4940,4940,4940,4940,0
20250318,120200,82837070,4940,4940,4940,4940,0
20250318,120100,82837070,4940,4940,4940,4940,0
20250318,120000,82837070,4940,4940,4940,4940,0
20250318,115900,82837070,4940,4940,4940,4940,0
20250318,115800,82837070,4940,4940,4940,4940,5
20250318,115700,82812370,4940,4940,4940,4940,2
20250318,115600,82802490,4940,4935,4940,4930,149
20250318,115500,82067185,4935,4930,4935,4930,5
20250318,115400,82042515,4935,4935,4935,4935,5
20250318,115300,82017840,4935,4935,4935,4935,0
20250318,115200,82017840,4935,4935,4935,4935,0
20250318,115100,82017840,4935,4935,4935,4935,30
20250318,115000,81869790,4930,4930,4930,4930,100
20250318,114900,81376790,4940,4940,4940,4940,0
20250318,114800,81376790,4940,4940,4940,4940,0
20250318,114700,81376790,4940,4940,4940,4935,11
20250318,114600,81322480,4935,4935,4935,4930,256
20250318,114500,80059135,4930,4935,4935,4930,23
20250318,114400,79945710,4930,4930,4930,4930,0
20250318,114300,79945710,4930,4930,4930,4930,500
20250318,114200,77480710,4935,4935,4935,4935,10
20250318,114100,77431360,4930,4930,4930,4930,500
20250318,114000,74966360,4935,4935,4935,4935,0
20250318,113900,74966360,4935,4935,4935,4935,0
20250318,113800,74966360,4935,4935,4935,4935,0
20250318,113700,74966360,4935,4935,4935,4935,0
20250318,113600,74966360,4935,4935,4935,4935,0
20250318,113500,74966360,4935,4935,4935,4935,0
20250318,113400,74966360,4935,4935,4935,4935,0
20250318,113300,74966360,4935,4935,4935,4935,3
20250318,113200,74951555,4930,4930,4930,4930,0
20250318,113100,74951555,4930,4930,4930,4930,1
20250318,113000,74946625,4930,4930,4930,4930,50
20250318,112900,74700125,4940,4940,4940,4940,0
20250318,112800,74700125,4940,4940,4940,4940,0
20250318,112700,74700125,4940,4935,4940,4935,30
20250318,112600,74552070,4935,4935,4935,4935,35
20250318,112500,74379345,4930,4930,4935,4930,120
20250318,112400,73787605,4905,4910,4910,4905,5503
20250318,112300,46794880,4915,4915,4915,4915,53
20250318,112200,46534385,4915,4915,4915,4915,9
20250318,112100,46490150,4910,4915,4915,4910,24
20250318,112000,46372255,4915,4910,4915,4910,1552
20250318,111900,38751675,4915,4925,4925,4915,418
20250318,111800,36696735,4930,4925,4930,4925,19
20250318,111700,36603140,4925,4925,4925,4925,10
20250318,111600,36553890,4930,4930,4930,4930,0
20250318,111500,36553890,4930,4930,4930,4930,2
20250318,111400,36544030,4930,4930,4930,4930,0
20250318,111300,36544030,4930,4930,4930,4930,0
20250318,111200,36544030,4930,4930,4930,4930,1
20250318,111100,36539100,4925,4925,4925,4925,0
20250318,111000,36539100,4925,4925,4925,4925,14
20250318,110900,36470150,4930,4930,4930,4930,4
20250318,110800,36450430,4930,4930,4930,4930,2
20250318,110700,36440570,4930,4930,4930,4930,2
20250318,110600,36430710,4930,4930,4930,4925,18
20250318,110500,36342045,4920,4925,4925,4920,76
20250318,110400,35967910,4935,4935,4935,4935,0
20250318,110300,35967910,4935,4935,4935,4935,0
20250318,110200,35967910,4935,4935,4935,4935,0
20250318,110100,35967910,4935,4935,4935,4935,0
20250318,110000,35967910,4935,4935,4935,4935,0
20250318,105900,35967910,4935,4935,4935,4935,0
20250318,105800,35967910,4935,4935,4935,4935,5
20250318,105700,35943235,4935,4935,4935,4935,0
20250318,105600,35943235,4935,4935,4935,4935,2
20250318,105500,35933365,4935,4935,4935,4935,1
20250318,105400,35928430,4935,4935,4935,4935,2
20250318,105300,35918560,4935,4935,4935,4935,4
20250318,105200,35898820,4915,4935,4935,4915,1008
20250318,105100,30944405,4920,4935,4935,4920,79
20250318,105000,30555400,4930,4930,4930,4930,2
20250318,104900,30545540,4935,4935,4935,4935,2
20250318,104800,30535670,4930,4935,4935,4930,110
20250318,104700,29992870,4935,4935,4935,4935,0
20250318,104600,29992870,4935,4935,4935,4935,0
20250318,104500,29992870,4935,4935,4935,4935,0
20250318,104400,29992870,4935,4935,4935,4935,1
20250318,104300,29987935,4935,4935,4935,4935,0
20250318,104200,29987935,4935,4935,4935,4935,0
20250318,104100,29987935,4935,4935,4935,4935,0
20250318,104000,29987935,4935,4935,4935,4935,2
20250318,103900,29978065,4935,4935,4935,4935,3
20250318,103800,29963260,4935,4925,4935,4920,17
20250318,103700,29879505,4935,4935,4935,4935,3
20250318,103600,29864700,4935,4935,4935,4935,0
20250318,103500,29864700,4935,4935,4935,4935,0
20250318,103400,29864700,4935,4935,4935,4935,2
20250318,103300,29854830,4935,4920,4935,4920,217
20250318,103200,28787160,4920,4920,4920,4920,23
20250318,103100,28674000,4920,4920,4920,4920,9
20250318,103000,28629720,4920,4930,4930,4920,67
20250318,102900,28300040,4930,4930,4930,4930,1
20250318,102800,28295110,4930,4930,4930,4930,0
20250318,102700,28295110,4930,4930,4930,4925,18
20250318,102600,28206430,4930,4930,4930,4930,5
20250318,102500,28181780,4930,4930,4930,4930,0
20250318,102400,28181780,4930,4915,4930,4915,1329
20250318,102300,21649570,4920,4925,4925,4920,1181
20250318,102200,15838845,4930,4930,4930,4930,3
20250318,102100,15824055,4930,4930,4930,4930,0
20250318,102000,15824055,4930,4930,4930,4930,0
20250318,101900,15824055,4930,4930,4930,4930,0
20250318,101800,15824055,4930,4930,4930,4930,0
20250318,101700,15824055,4930,4930,4930,4930,0
20250318,101600,15824055,4930,4930,4935,4930,23
20250318,101500,15710640,4935,4935,4935,4935,1
20250318,101400,15705705,4935,4935,4935,4935,0
20250318,101300,15705705,4935,4935,4935,4935,5
20250318,101200,15681030,4935,4935,4935,4935,3
20250318,101100,15666225,4935,4935,4935,4935,3
20250318,101000,15651420,4935,4935,4935,4935,0
20250318,100900,15651420,4935,4935,4935,4935,3
20250318,100800,15636615,4935,4930,4935,4930,21
20250318,100700,15533080,4930,4930,4930,4930,11
20250318,100600,15478850,4930,4930,4930,4930,5
20250318,100500,15454200,4930,4925,4930,4925,11
20250318,100400,15399995,4930,4925,4930,4925,21
20250318,100300,15296535,4925,4925,4935,4925,35
20250318,100200,15124135,4925,4925,4925,4925,125
20250318,100100,14508510,4935,4935,4935,4935,2
20250318,100000,14498640,4935,4935,4935,4935,3
20250318,095900,14483835,4935,4935,4935,4935,2
20250318,095800,14473965,4935,4940,4940,4930,17
20250318,095700,14390130,4930,4935,4935,4930,70
20250318,095600,14045010,4940,4940,4940,4940,0
20250318,095500,14045010,4940,4940,4940,4940,0
20250318,095400,14045010,4940,4940,4940,4940,0
20250318,095300,14045010,4940,4940,4940,4940,10
20250318,095200,13995610,4940,4940,4940,4940,0
20250318,095100,13995610,4940,4940,4940,4940,2
20250318,095000,13985730,4940,4935,4940,4935,14
20250318,094900,13916625,4935,4940,4940,4935,13
20250318,094800,13852440,4935,4935,4935,4935,36
20250318,094700,13674780,4935,4935,4935,4935,28
20250318,094600,13536600,4940,4940,4940,4940,46
20250318,094500,13309360,4940,4940,4940,4940,21
20250318,094400,13205620,4940,4940,4940,4935,112
20250318,094300,12652860,4940,4940,4940,4940,0
20250318,094200,12652860,4940,4940,4940,4940,4
20250318,094100,12633100,4935,4935,4940,4935,5
20250318,094000,12608415,4935,4935,4940,4935,3
20250318,093900,12593605,4935,4940,4940,4935,46
20250318,093800,12366590,4935,4935,4940,4935,17
20250318,093700,12282685,4935,4945,4945,4935,6
20250318,093600,12253065,4945,4940,4945,4940,386
20250318,093500,10346220,4930,4930,4930,4930,0
20250318,093400,10346220,4930,4930,4930,4930,2
20250318,093300,10336360,4920,4930,4930,4920,199
20250318,093200,9356110,4940,4940,4940,4940,2
20250318,093100,9346230,4940,4940,4940,4940,4
20250318,093000,9326470,4935,4940,4940,4935,18
20250318,092900,9237635,4940,4940,4940,4940,2
20250318,092800,9227755,4940,4940,4940,4930,11
20250318,092700,9173465,4940,4940,4940,4940,6
20250318,092600,9143825,4940,4940,4940,4940,0
20250318,092500,9143825,4940,4930,4940,4930,19
20250318,092400,9050075,4930,4930,4930,4930,0
20250318,092300,9050075,4930,4930,4930,4930,0
20250318,092200,9050075,4930,4930,4930,4930,3
20250318,092100,9035285,4940,4930,4940,4930,7
20250318,092000,9000755,4945,4945,4945,4945,2
20250318,091900,8990865,4945,4945,4945,4930,15
20250318,091800,8916870,4945,4945,4945,4945,0
20250318,091700,8916870,4945,4945,4945,4945,0
20250318,091600,8916870,4945,4930,4945,4930,13
20250318,091500,8852765,4945,4945,4945,4945,0
20250318,091400,8852765,4945,4940,4945,4940,1001
20250318,091300,3907805,4940,4940,4940,4940,0
20250318,091200,3907805,4940,4940,4940,4940,0
20250318,091100,3907805,4940,4940,4940,4940,5
20250318,091000,3883105,4940,4940,4940,4940,0
20250318,090900,3883105,4940,4940,4940,4940,29
20250318,090800,3739845,4940,4930,4940,4930,4
20250318,090700,3720115,4940,4940,4940,4940,1
20250318,090600,3715175,4940,4940,4940,4940,2
20250318,090500,3705295,4925,4925,4925,4925,0
20250318,090400,3705295,4925,4940,4940,4925,20
20250318,090300,3606745,4930,4930,4940,4930,6
20250318,090200,3577155,4940,4925,4940,4925,16
20250318,090100,3498290,4925,4940,4940,4925,10
20250318,090000,3448995,4930,4905,4940,4905,703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192300 140511970 4945 4945 4945 4945 137
3 20250318 192200 140511970 4945 4945 4945 4945 0
4 20250318 192100 140511970 4945 4945 4945 4945 0
5 20250318 192000 140511970 4945 4945 4945 4945 0
6 20250318 191900 140511970 4945 4945 4945 4945 0
7 20250318 191800 140511970 4945 4945 4945 4945 0
8 20250318 191700 140511970 4945 4945 4945 4945 0
9 20250318 191600 140511970 4945 4945 4945 4945 0
10 20250318 191500 140511970 4945 4945 4945 4945 0
11 20250318 191400 140511970 4945 4945 4945 4945 0
12 20250318 191300 140511970 4945 4945 4945 4945 0
13 20250318 191200 140511970 4945 4945 4945 4945 0
14 20250318 191100 140511970 4945 4945 4945 4945 0
15 20250318 191000 140511970 4945 4945 4945 4945 0
16 20250318 190900 140511970 4945 4945 4945 4945 0
17 20250318 190800 140511970 4945 4945 4945 4945 0
18 20250318 190700 140511970 4945 4945 4945 4945 0
19 20250318 190600 140511970 4945 4945 4945 4945 0
20 20250318 190500 140511970 4945 4945 4945 4945 0
21 20250318 190400 140511970 4945 4945 4945 4945 0
22 20250318 190300 140511970 4945 4945 4945 4945 0
23 20250318 190200 140511970 4945 4945 4945 4945 0
24 20250318 190100 140511970 4945 4945 4945 4945 0
25 20250318 190000 140511970 4945 4945 4945 4945 0
26 20250318 185900 140511970 4945 4945 4945 4945 0
27 20250318 185800 140511970 4945 4945 4945 4945 0
28 20250318 185700 140511970 4945 4945 4945 4945 0
29 20250318 185600 140511970 4945 4945 4945 4945 0
30 20250318 185500 140511970 4945 4945 4945 4945 0
31 20250318 185400 140511970 4945 4945 4945 4945 0
32 20250318 185300 140511970 4945 4945 4945 4945 137
33 20250318 185200 140511970 4945 4945 4945 4945 0
34 20250318 185100 140511970 4945 4945 4945 4945 0
35 20250318 185000 140511970 4945 4945 4945 4945 0
36 20250318 184900 140511970 4945 4945 4945 4945 0
37 20250318 184800 140511970 4945 4945 4945 4945 0
38 20250318 184700 140511970 4945 4945 4945 4945 0
39 20250318 184600 140511970 4945 4945 4945 4945 0
40 20250318 184500 140511970 4945 4945 4945 4945 0
41 20250318 184400 140511970 4945 4945 4945 4945 0
42 20250318 184300 140511970 4945 4945 4945 4945 0
43 20250318 184200 140511970 4945 4945 4945 4945 0
44 20250318 184100 140511970 4945 4945 4945 4945 0
45 20250318 184000 140511970 4945 4945 4945 4945 0
46 20250318 183900 140511970 4945 4945 4945 4945 0
47 20250318 183800 140511970 4945 4945 4945 4945 0
48 20250318 183700 140511970 4945 4945 4945 4945 0
49 20250318 183600 140511970 4945 4945 4945 4945 0
50 20250318 183500 140511970 4945 4945 4945 4945 0
51 20250318 183400 140511970 4945 4945 4945 4945 0
52 20250318 183300 140511970 4945 4945 4945 4945 0
53 20250318 183200 140511970 4945 4945 4945 4945 0
54 20250318 183100 140511970 4945 4945 4945 4945 0
55 20250318 183000 140511970 4945 4945 4945 4945 0
56 20250318 182900 140511970 4945 4945 4945 4945 0
57 20250318 182800 140511970 4945 4945 4945 4945 0
58 20250318 182700 140511970 4945 4945 4945 4945 0
59 20250318 182600 140511970 4945 4945 4945 4945 0
60 20250318 182500 140511970 4945 4945 4945 4945 0
61 20250318 182400 140511970 4945 4945 4945 4945 0
62 20250318 182300 140511970 4945 4945 4945 4945 137
63 20250318 182200 140511970 4945 4945 4945 4945 0
64 20250318 182100 140511970 4945 4945 4945 4945 0
65 20250318 182000 140511970 4945 4945 4945 4945 0
66 20250318 181900 140511970 4945 4945 4945 4945 0
67 20250318 181800 140511970 4945 4945 4945 4945 0
68 20250318 181700 140511970 4945 4945 4945 4945 0
69 20250318 181600 140511970 4945 4945 4945 4945 0
70 20250318 181500 140511970 4945 4945 4945 4945 0
71 20250318 181400 140511970 4945 4945 4945 4945 0
72 20250318 181300 140511970 4945 4945 4945 4945 0
73 20250318 181200 140511970 4945 4945 4945 4945 0
74 20250318 181100 140511970 4945 4945 4945 4945 0
75 20250318 181000 140511970 4945 4945 4945 4945 0
76 20250318 180900 140511970 4945 4945 4945 4945 0
77 20250318 180800 140511970 4945 4945 4945 4945 0
78 20250318 180700 140511970 4945 4945 4945 4945 0
79 20250318 180600 140511970 4945 4945 4945 4945 0
80 20250318 180500 140511970 4945 4945 4945 4945 0
81 20250318 180400 140511970 4945 4945 4945 4945 0
82 20250318 180300 140511970 4945 4945 4945 4945 0
83 20250318 180200 140511970 4945 4945 4945 4945 0
84 20250318 180100 140511970 4945 4945 4945 4945 0
85 20250318 180000 140511970 4945 4945 4945 4945 0
86 20250318 175900 140511970 4945 4945 4945 4945 0
87 20250318 175800 140511970 4945 4945 4945 4945 0
88 20250318 175700 140511970 4945 4945 4945 4945 0
89 20250318 175600 140511970 4945 4945 4945 4945 0
90 20250318 175500 140511970 4945 4945 4945 4945 0
91 20250318 175400 140511970 4945 4945 4945 4945 0
92 20250318 175300 140511970 4945 4945 4945 4945 137
93 20250318 175200 140511970 4945 4945 4945 4945 0
94 20250318 175100 140511970 4945 4945 4945 4945 0
95 20250318 175000 140511970 4945 4945 4945 4945 0
96 20250318 174900 140511970 4945 4945 4945 4945 0
97 20250318 174800 140511970 4945 4945 4945 4945 0
98 20250318 174700 140511970 4945 4945 4945 4945 0
99 20250318 174600 140511970 4945 4945 4945 4945 0
100 20250318 174500 140511970 4945 4945 4945 4945 0
101 20250318 174400 140511970 4945 4945 4945 4945 0
102 20250318 174300 140511970 4945 4945 4945 4945 0
103 20250318 174200 140511970 4945 4945 4945 4945 0
104 20250318 174100 140511970 4945 4945 4945 4945 0
105 20250318 174000 140511970 4945 4945 4945 4945 0
106 20250318 173900 140511970 4945 4945 4945 4945 0
107 20250318 173800 140511970 4945 4945 4945 4945 0
108 20250318 173700 140511970 4945 4945 4945 4945 0
109 20250318 173600 140511970 4945 4945 4945 4945 0
110 20250318 173500 140511970 4945 4945 4945 4945 0
111 20250318 173400 140511970 4945 4945 4945 4945 0
112 20250318 173300 140511970 4945 4945 4945 4945 0
113 20250318 173200 140511970 4945 4945 4945 4945 0
114 20250318 173100 140511970 4945 4945 4945 4945 0
115 20250318 173000 140511970 4945 4945 4945 4945 0
116 20250318 172900 140511970 4945 4945 4945 4945 0
117 20250318 172800 140511970 4945 4945 4945 4945 0
118 20250318 172700 140511970 4945 4945 4945 4945 0
119 20250318 172600 140511970 4945 4945 4945 4945 0
120 20250318 172500 140511970 4945 4945 4945 4945 0
121 20250318 172400 140511970 4945 4945 4945 4945 0
122 20250318 172300 140511970 4945 4945 4945 4945 137
123 20250318 172200 140511970 4945 4945 4945 4945 0
124 20250318 172100 140511970 4945 4945 4945 4945 0
125 20250318 172000 140511970 4945 4945 4945 4945 0
126 20250318 171900 140511970 4945 4945 4945 4945 0
127 20250318 171800 140511970 4945 4945 4945 4945 0
128 20250318 171700 140511970 4945 4945 4945 4945 0
129 20250318 171600 140511970 4945 4945 4945 4945 0
130 20250318 171500 140511970 4945 4945 4945 4945 0
131 20250318 171400 140511970 4945 4945 4945 4945 0
132 20250318 171300 140511970 4945 4945 4945 4945 0
133 20250318 171200 140511970 4945 4945 4945 4945 0
134 20250318 171100 140511970 4945 4945 4945 4945 0
135 20250318 171000 140511970 4945 4945 4945 4945 0
136 20250318 170900 140511970 4945 4945 4945 4945 0
137 20250318 170800 140511970 4945 4945 4945 4945 0
138 20250318 170700 140511970 4945 4945 4945 4945 0
139 20250318 170600 140511970 4945 4945 4945 4945 0
140 20250318 170500 140511970 4945 4945 4945 4945 0
141 20250318 170400 140511970 4945 4945 4945 4945 0
142 20250318 170300 140511970 4945 4945 4945 4945 0
143 20250318 170200 140511970 4945 4945 4945 4945 0
144 20250318 170100 140511970 4945 4945 4945 4945 0
145 20250318 170000 140511970 4945 4945 4945 4945 0
146 20250318 165900 140511970 4945 4945 4945 4945 0
147 20250318 165800 140511970 4945 4945 4945 4945 0
148 20250318 165700 140511970 4945 4945 4945 4945 0
149 20250318 165600 140511970 4945 4945 4945 4945 0
150 20250318 165500 140511970 4945 4945 4945 4945 0
151 20250318 165400 140511970 4945 4945 4945 4945 0
152 20250318 165300 140511970 4945 4945 4945 4945 137
153 20250318 165200 140511970 4945 4945 4945 4945 0
154 20250318 165100 140511970 4945 4945 4945 4945 0
155 20250318 165000 140511970 4945 4945 4945 4945 0
156 20250318 164900 140511970 4945 4945 4945 4945 0
157 20250318 164800 140511970 4945 4945 4945 4945 0
158 20250318 164700 140511970 4945 4945 4945 4945 0
159 20250318 164600 140511970 4945 4945 4945 4945 0
160 20250318 164500 140511970 4945 4945 4945 4945 0
161 20250318 164400 140511970 4945 4945 4945 4945 0
162 20250318 164300 140511970 4945 4945 4945 4945 0
163 20250318 164200 140511970 4945 4945 4945 4945 0
164 20250318 164100 140511970 4945 4945 4945 4945 0
165 20250318 164000 140511970 4945 4945 4945 4945 0
166 20250318 163900 140511970 4945 4945 4945 4945 0
167 20250318 163800 140511970 4945 4945 4945 4945 0
168 20250318 163700 140511970 4945 4945 4945 4945 0
169 20250318 163600 140511970 4945 4945 4945 4945 0
170 20250318 163500 140511970 4945 4945 4945 4945 0
171 20250318 163400 140511970 4945 4945 4945 4945 0
172 20250318 163300 140511970 4945 4945 4945 4945 0
173 20250318 163200 140511970 4945 4945 4945 4945 0
174 20250318 163100 140511970 4945 4945 4945 4945 0
175 20250318 163000 140511970 4945 4945 4945 4945 0
176 20250318 162900 140511970 4945 4945 4945 4945 0
177 20250318 162800 140511970 4945 4945 4945 4945 0
178 20250318 162700 140511970 4945 4945 4945 4945 0
179 20250318 162600 140511970 4945 4945 4945 4945 0
180 20250318 162500 140511970 4945 4945 4945 4945 0
181 20250318 162400 140511970 4945 4945 4945 4945 0
182 20250318 162300 140511970 4945 4945 4945 4945 137
183 20250318 162200 140511970 4945 4945 4945 4945 0
184 20250318 162100 140511970 4945 4945 4945 4945 0
185 20250318 162000 140511970 4945 4945 4945 4945 0
186 20250318 161900 140511970 4945 4945 4945 4945 0
187 20250318 161800 140511970 4945 4945 4945 4945 0
188 20250318 161700 140511970 4945 4945 4945 4945 0
189 20250318 161600 140511970 4945 4945 4945 4945 0
190 20250318 161500 140511970 4945 4945 4945 4945 0
191 20250318 161400 140511970 4945 4945 4945 4945 0
192 20250318 161300 140511970 4945 4945 4945 4945 0
193 20250318 161200 140511970 4945 4945 4945 4945 0
194 20250318 161100 140511970 4945 4945 4945 4945 0
195 20250318 161000 140511970 4945 4945 4945 4945 0
196 20250318 160900 140511970 4945 4945 4945 4945 0
197 20250318 160800 140511970 4945 4945 4945 4945 0
198 20250318 160700 140511970 4945 4945 4945 4945 0
199 20250318 160600 140511970 4945 4945 4945 4945 0
200 20250318 160500 140511970 4945 4945 4945 4945 0
201 20250318 160400 140511970 4945 4945 4945 4945 0
202 20250318 160300 140511970 4945 4945 4945 4945 0
203 20250318 160200 140511970 4945 4945 4945 4945 0
204 20250318 160100 140511970 4945 4945 4945 4945 0
205 20250318 160000 140511970 4945 4945 4945 4945 0
206 20250318 155900 140511970 4945 4945 4945 4945 0
207 20250318 155800 140511970 4945 4945 4945 4945 0
208 20250318 155700 140511970 4945 4945 4945 4945 0
209 20250318 155600 140511970 4945 4945 4945 4945 0
210 20250318 155500 140511970 4945 4945 4945 4945 0
211 20250318 155400 140511970 4945 4945 4945 4945 0
212 20250318 155300 140511970 4945 4945 4945 4945 137
213 20250318 155200 140511970 4945 4945 4945 4945 0
214 20250318 155100 140511970 4945 4945 4945 4945 0
215 20250318 155000 140511970 4945 4945 4945 4945 0
216 20250318 154900 140511970 4945 4945 4945 4945 0
217 20250318 154800 140511970 4945 4945 4945 4945 0
218 20250318 154700 140511970 4945 4945 4945 4945 0
219 20250318 154600 140511970 4945 4945 4945 4945 0
220 20250318 154500 140511970 4945 4945 4945 4945 0
221 20250318 154400 140511970 4945 4945 4945 4945 0
222 20250318 154300 140511970 4945 4945 4945 4945 0
223 20250318 154200 140511970 4945 4945 4945 4945 0
224 20250318 154100 140511970 4945 4945 4945 4945 0
225 20250318 154000 140511970 4945 4945 4945 4945 0
226 20250318 153900 140511970 4945 4945 4945 4945 0
227 20250318 153800 140511970 4945 4945 4945 4945 0
228 20250318 153700 140511970 4945 4945 4945 4945 0
229 20250318 153600 140511970 4945 4945 4945 4945 0
230 20250318 153500 140511970 4945 4945 4945 4945 0
231 20250318 153400 140511970 4945 4945 4945 4945 0
232 20250318 153300 140511970 4945 4945 4945 4945 0
233 20250318 153200 140511970 4945 4945 4945 4945 0
234 20250318 153100 140511970 4945 4945 4945 4945 0
235 20250318 153000 140511970 4945 4945 4945 4945 137
236 20250318 152900 139834505 4940 4940 4940 4940 0
237 20250318 152800 139834505 4940 4940 4940 4940 0
238 20250318 152700 139834505 4940 4940 4940 4940 0
239 20250318 152600 139834505 4940 4940 4940 4940 0
240 20250318 152500 139834505 4940 4940 4940 4940 0
241 20250318 152400 139834505 4940 4940 4940 4940 0
242 20250318 152300 139834505 4940 4940 4940 4940 0
243 20250318 152200 139834505 4940 4940 4940 4940 0
244 20250318 152100 139834505 4940 4940 4940 4940 0
245 20250318 152000 139834505 4940 4940 4940 4940 0
246 20250318 151900 139834505 4940 4950 4950 4940 21
247 20250318 151800 139730650 4950 4950 4950 4950 6
248 20250318 151700 139700950 4950 4950 4950 4950 2
249 20250318 151600 139691050 4950 4945 4950 4945 281
250 20250318 151500 138301480 4945 4945 4945 4945 20
251 20250318 151400 138202580 4945 4940 4945 4940 440
252 20250318 151300 136028965 4940 4940 4940 4940 0
253 20250318 151200 136028965 4940 4940 4940 4940 0
254 20250318 151100 136028965 4940 4940 4940 4940 0
255 20250318 151000 136028965 4940 4940 4940 4940 10
256 20250318 150900 135979565 4940 4940 4940 4940 0
257 20250318 150800 135979565 4940 4940 4940 4940 0
258 20250318 150700 135979565 4940 4940 4940 4940 1
259 20250318 150600 135974625 4940 4940 4940 4940 0
260 20250318 150500 135974625 4940 4940 4940 4940 9
261 20250318 150400 135930165 4940 4940 4940 4940 0
262 20250318 150300 135930165 4940 4940 4940 4940 0
263 20250318 150200 135930165 4940 4940 4940 4940 0
264 20250318 150100 135930165 4940 4940 4940 4940 0
265 20250318 150000 135930165 4940 4940 4940 4940 2
266 20250318 145900 135920285 4940 4940 4940 4940 8
267 20250318 145800 135880765 4940 4940 4940 4940 0
268 20250318 145700 135880765 4940 4940 4940 4940 5
269 20250318 145600 135856065 4935 4935 4935 4935 7
270 20250318 145500 135821520 4940 4940 4940 4940 0
271 20250318 145400 135821520 4940 4940 4940 4940 0
272 20250318 145300 135821520 4940 4940 4940 4940 5
273 20250318 145200 135796820 4935 4935 4935 4935 107
274 20250318 145100 135268775 4940 4940 4940 4940 0
275 20250318 145000 135268775 4940 4940 4940 4940 0
276 20250318 144900 135268775 4940 4940 4940 4940 0
277 20250318 144800 135268775 4940 4940 4940 4940 0
278 20250318 144700 135268775 4940 4940 4940 4940 0
279 20250318 144600 135268775 4940 4940 4940 4940 0
280 20250318 144500 135268775 4940 4940 4940 4940 0
281 20250318 144400 135268775 4940 4940 4940 4940 0
282 20250318 144300 135268775 4940 4940 4940 4940 0
283 20250318 144200 135268775 4940 4940 4940 4940 0
284 20250318 144100 135268775 4940 4940 4940 4940 0
285 20250318 144000 135268775 4940 4940 4940 4940 0
286 20250318 143900 135268775 4940 4940 4940 4940 0
287 20250318 143800 135268775 4940 4940 4940 4940 1
288 20250318 143700 135263835 4940 4940 4940 4940 8
289 20250318 143600 135224315 4940 4940 4940 4940 0
290 20250318 143500 135224315 4940 4940 4940 4940 0
291 20250318 143400 135224315 4940 4940 4940 4940 0
292 20250318 143300 135224315 4940 4940 4940 4940 0
293 20250318 143200 135224315 4940 4940 4940 4940 0
294 20250318 143100 135224315 4940 4940 4940 4940 0
295 20250318 143000 135224315 4940 4940 4940 4940 0
296 20250318 142900 135224315 4940 4940 4940 4940 0
297 20250318 142800 135224315 4940 4940 4940 4940 0
298 20250318 142700 135224315 4940 4940 4940 4940 0
299 20250318 142600 135224315 4940 4940 4940 4940 0
300 20250318 142500 135224315 4940 4940 4940 4940 1
301 20250318 142400 135219375 4940 4940 4940 4940 0
302 20250318 142300 135219375 4940 4940 4940 4940 0
303 20250318 142200 135219375 4940 4940 4940 4940 0
304 20250318 142100 135219375 4940 4940 4940 4920 6
305 20250318 142000 135189760 4915 4915 4915 4915 0
306 20250318 141900 135189760 4915 4915 4915 4915 0
307 20250318 141800 135189760 4915 4915 4915 4915 0
308 20250318 141700 135189760 4915 4915 4915 4915 0
309 20250318 141600 135189760 4915 4915 4915 4915 0
310 20250318 141500 135189760 4915 4915 4915 4915 0
311 20250318 141400 135189760 4915 4915 4915 4915 0
312 20250318 141300 135189760 4915 4915 4915 4915 0
313 20250318 141200 135189760 4915 4915 4915 4915 0
314 20250318 141100 135189760 4915 4935 4935 4915 1000
315 20250318 141000 130265280 4940 4940 4940 4940 0
316 20250318 140900 130265280 4940 4940 4940 4940 0
317 20250318 140800 130265280 4940 4940 4940 4940 11
318 20250318 140700 130210940 4940 4940 4940 4940 0
319 20250318 140600 130210940 4940 4940 4940 4940 0
320 20250318 140500 130210940 4940 4940 4940 4940 0
321 20250318 140400 130210940 4940 4940 4940 4940 0
322 20250318 140300 130210940 4940 4940 4940 4940 0
323 20250318 140200 130210940 4940 4940 4940 4940 0
324 20250318 140100 130210940 4940 4940 4940 4940 0
325 20250318 140000 130210940 4940 4950 4950 4940 585
326 20250318 135900 127320165 4950 4950 4950 4950 0
327 20250318 135800 127320165 4950 4950 4950 4950 0
328 20250318 135700 127320165 4950 4950 4950 4950 0
329 20250318 135600 127320165 4950 4950 4950 4950 0
330 20250318 135500 127320165 4950 4950 4950 4950 0
331 20250318 135400 127320165 4950 4950 4950 4950 0
332 20250318 135300 127320165 4950 4950 4950 4950 0
333 20250318 135200 127320165 4950 4950 4950 4950 0
334 20250318 135100 127320165 4950 4950 4950 4950 0
335 20250318 135000 127320165 4950 4950 4950 4950 0
336 20250318 134900 127320165 4950 4950 4950 4950 0
337 20250318 134800 127320165 4950 4950 4950 4950 0
338 20250318 134700 127320165 4950 4950 4950 4950 0
339 20250318 134600 127320165 4950 4950 4950 4950 2
340 20250318 134500 127310265 4950 4950 4950 4950 0
341 20250318 134400 127310265 4950 4950 4950 4950 17
342 20250318 134300 127226115 4950 4950 4950 4950 2
343 20250318 134200 127216215 4950 4945 4950 4945 11
344 20250318 134100 127161800 4950 4950 4950 4950 0
345 20250318 134000 127161800 4950 4950 4950 4950 0
346 20250318 133900 127161800 4950 4950 4950 4950 0
347 20250318 133800 127161800 4950 4945 4950 4945 190
348 20250318 133700 126222125 4950 4950 4950 4950 5
349 20250318 133600 126197375 4950 4950 4950 4950 0
350 20250318 133500 126197375 4950 4950 4950 4950 0
351 20250318 133400 126197375 4950 4950 4950 4950 2
352 20250318 133300 126187475 4950 4950 4950 4950 5
353 20250318 133200 126162725 4950 4950 4950 4950 0
354 20250318 133100 126162725 4950 4950 4950 4950 0
355 20250318 133000 126162725 4950 4950 4950 4950 0
356 20250318 132900 126162725 4950 4950 4950 4950 0
357 20250318 132800 126162725 4950 4950 4950 4950 0
358 20250318 132700 126162725 4950 4950 4950 4950 0
359 20250318 132600 126162725 4950 4950 4950 4950 0
360 20250318 132500 126162725 4950 4950 4950 4950 6
361 20250318 132400 126133025 4945 4945 4945 4945 0
362 20250318 132300 126133025 4945 4950 4950 4945 552
363 20250318 132200 123402625 4945 4945 4945 4945 0
364 20250318 132100 123402625 4945 4945 4945 4945 0
365 20250318 132000 123402625 4945 4945 4945 4945 441
366 20250318 131900 121221880 4945 4945 4945 4945 613
367 20250318 131800 118190595 4945 4945 4945 4945 2000
368 20250318 131700 108300595 4940 4940 4940 4940 0
369 20250318 131600 108300595 4940 4940 4940 4940 275
370 20250318 131500 106942095 4940 4940 4940 4940 0
371 20250318 131400 106942095 4940 4940 4940 4940 1
372 20250318 131300 106937155 4940 4940 4940 4940 0
373 20250318 131200 106937155 4940 4935 4940 4935 5
374 20250318 131100 106912465 4940 4935 4940 4935 15
375 20250318 131000 106838420 4930 4930 4930 4930 0
376 20250318 130900 106838420 4930 4930 4930 4930 0
377 20250318 130800 106838420 4930 4930 4930 4930 100
378 20250318 130700 106345420 4930 4930 4930 4930 0
379 20250318 130600 106345420 4930 4930 4930 4930 0
380 20250318 130500 106345420 4930 4930 4930 4930 0
381 20250318 130400 106345420 4930 4930 4930 4930 0
382 20250318 130300 106345420 4930 4930 4930 4930 0
383 20250318 130200 106345420 4930 4930 4930 4930 292
384 20250318 130100 104905860 4930 4930 4930 4930 407
385 20250318 130000 102899350 4930 4930 4930 4930 0
386 20250318 125900 102899350 4930 4930 4930 4930 0
387 20250318 125800 102899350 4930 4930 4930 4930 0
388 20250318 125700 102899350 4930 4930 4930 4930 0
389 20250318 125600 102899350 4930 4930 4930 4930 0
390 20250318 125500 102899350 4930 4930 4930 4930 0
391 20250318 125400 102899350 4930 4930 4930 4930 0
392 20250318 125300 102899350 4930 4930 4930 4930 12
393 20250318 125200 102840190 4930 4935 4935 4930 437
394 20250318 125100 100685750 4940 4935 4940 4935 7
395 20250318 125000 100651180 4940 4940 4940 4935 24
396 20250318 124900 100532695 4935 4935 4935 4935 23
397 20250318 124800 100419190 4940 4940 4940 4940 0
398 20250318 124700 100419190 4940 4940 4940 4940 0
399 20250318 124600 100419190 4940 4940 4940 4940 0
400 20250318 124500 100419190 4940 4940 4940 4940 0
401 20250318 124400 100419190 4940 4940 4940 4940 5
402 20250318 124300 100394490 4940 4940 4940 4940 9
403 20250318 124200 100350030 4940 4940 4940 4940 0
404 20250318 124100 100350030 4940 4940 4940 4940 0
405 20250318 124000 100350030 4940 4940 4940 4940 5
406 20250318 123900 100325330 4940 4940 4940 4940 5
407 20250318 123800 100300630 4940 4940 4940 4940 0
408 20250318 123700 100300630 4940 4940 4940 4940 160
409 20250318 123600 99510230 4935 4935 4935 4935 0
410 20250318 123500 99510230 4935 4935 4935 4935 0
411 20250318 123400 99510230 4935 4935 4935 4935 0
412 20250318 123300 99510230 4935 4935 4935 4935 190
413 20250318 123200 98572580 4940 4940 4940 4940 5
414 20250318 123100 98547880 4940 4940 4940 4940 0
415 20250318 123000 98547880 4940 4940 4940 4940 1
416 20250318 122900 98542940 4940 4940 4940 4940 1
417 20250318 122800 98538000 4935 4935 4935 4935 18
418 20250318 122700 98449170 4930 4930 4930 4930 0
419 20250318 122600 98449170 4930 4930 4930 4930 0
420 20250318 122500 98449170 4930 4940 4940 4930 26
421 20250318 122400 98320795 4935 4935 4935 4935 0
422 20250318 122300 98320795 4935 4935 4935 4935 0
423 20250318 122200 98320795 4935 4935 4935 4935 60
424 20250318 122100 98024695 4940 4940 4940 4940 200
425 20250318 122000 97036695 4940 4940 4940 4940 0
426 20250318 121900 97036695 4940 4940 4940 4940 0
427 20250318 121800 97036695 4940 4940 4940 4940 0
428 20250318 121700 97036695 4940 4940 4940 4940 5
429 20250318 121600 97011995 4940 4940 4940 4940 0
430 20250318 121500 97011995 4940 4940 4940 4940 0
431 20250318 121400 97011995 4940 4940 4940 4940 5
432 20250318 121300 96987295 4940 4940 4940 4940 0
433 20250318 121200 96987295 4940 4940 4940 4940 10
434 20250318 121100 96937895 4940 4940 4940 4940 10
435 20250318 121000 96888495 4935 4935 4935 4935 5
436 20250318 120900 96863820 4940 4940 4940 4940 164
437 20250318 120800 96053660 4940 4940 4940 4940 0
438 20250318 120700 96053660 4940 4935 4940 4935 2206
439 20250318 120600 85161475 4935 4935 4935 4935 312
440 20250318 120500 83621755 4940 4935 4940 4935 141
441 20250318 120400 82925900 4935 4935 4935 4935 18
442 20250318 120300 82837070 4940 4940 4940 4940 0
443 20250318 120200 82837070 4940 4940 4940 4940 0
444 20250318 120100 82837070 4940 4940 4940 4940 0
445 20250318 120000 82837070 4940 4940 4940 4940 0
446 20250318 115900 82837070 4940 4940 4940 4940 0
447 20250318 115800 82837070 4940 4940 4940 4940 5
448 20250318 115700 82812370 4940 4940 4940 4940 2
449 20250318 115600 82802490 4940 4935 4940 4930 149
450 20250318 115500 82067185 4935 4930 4935 4930 5
451 20250318 115400 82042515 4935 4935 4935 4935 5
452 20250318 115300 82017840 4935 4935 4935 4935 0
453 20250318 115200 82017840 4935 4935 4935 4935 0
454 20250318 115100 82017840 4935 4935 4935 4935 30
455 20250318 115000 81869790 4930 4930 4930 4930 100
456 20250318 114900 81376790 4940 4940 4940 4940 0
457 20250318 114800 81376790 4940 4940 4940 4940 0
458 20250318 114700 81376790 4940 4940 4940 4935 11
459 20250318 114600 81322480 4935 4935 4935 4930 256
460 20250318 114500 80059135 4930 4935 4935 4930 23
461 20250318 114400 79945710 4930 4930 4930 4930 0
462 20250318 114300 79945710 4930 4930 4930 4930 500
463 20250318 114200 77480710 4935 4935 4935 4935 10
464 20250318 114100 77431360 4930 4930 4930 4930 500
465 20250318 114000 74966360 4935 4935 4935 4935 0
466 20250318 113900 74966360 4935 4935 4935 4935 0
467 20250318 113800 74966360 4935 4935 4935 4935 0
468 20250318 113700 74966360 4935 4935 4935 4935 0
469 20250318 113600 74966360 4935 4935 4935 4935 0
470 20250318 113500 74966360 4935 4935 4935 4935 0
471 20250318 113400 74966360 4935 4935 4935 4935 0
472 20250318 113300 74966360 4935 4935 4935 4935 3
473 20250318 113200 74951555 4930 4930 4930 4930 0
474 20250318 113100 74951555 4930 4930 4930 4930 1
475 20250318 113000 74946625 4930 4930 4930 4930 50
476 20250318 112900 74700125 4940 4940 4940 4940 0
477 20250318 112800 74700125 4940 4940 4940 4940 0
478 20250318 112700 74700125 4940 4935 4940 4935 30
479 20250318 112600 74552070 4935 4935 4935 4935 35
480 20250318 112500 74379345 4930 4930 4935 4930 120
481 20250318 112400 73787605 4905 4910 4910 4905 5503
482 20250318 112300 46794880 4915 4915 4915 4915 53
483 20250318 112200 46534385 4915 4915 4915 4915 9
484 20250318 112100 46490150 4910 4915 4915 4910 24
485 20250318 112000 46372255 4915 4910 4915 4910 1552
486 20250318 111900 38751675 4915 4925 4925 4915 418
487 20250318 111800 36696735 4930 4925 4930 4925 19
488 20250318 111700 36603140 4925 4925 4925 4925 10
489 20250318 111600 36553890 4930 4930 4930 4930 0
490 20250318 111500 36553890 4930 4930 4930 4930 2
491 20250318 111400 36544030 4930 4930 4930 4930 0
492 20250318 111300 36544030 4930 4930 4930 4930 0
493 20250318 111200 36544030 4930 4930 4930 4930 1
494 20250318 111100 36539100 4925 4925 4925 4925 0
495 20250318 111000 36539100 4925 4925 4925 4925 14
496 20250318 110900 36470150 4930 4930 4930 4930 4
497 20250318 110800 36450430 4930 4930 4930 4930 2
498 20250318 110700 36440570 4930 4930 4930 4930 2
499 20250318 110600 36430710 4930 4930 4930 4925 18
500 20250318 110500 36342045 4920 4925 4925 4920 76
501 20250318 110400 35967910 4935 4935 4935 4935 0
502 20250318 110300 35967910 4935 4935 4935 4935 0
503 20250318 110200 35967910 4935 4935 4935 4935 0
504 20250318 110100 35967910 4935 4935 4935 4935 0
505 20250318 110000 35967910 4935 4935 4935 4935 0
506 20250318 105900 35967910 4935 4935 4935 4935 0
507 20250318 105800 35967910 4935 4935 4935 4935 5
508 20250318 105700 35943235 4935 4935 4935 4935 0
509 20250318 105600 35943235 4935 4935 4935 4935 2
510 20250318 105500 35933365 4935 4935 4935 4935 1
511 20250318 105400 35928430 4935 4935 4935 4935 2
512 20250318 105300 35918560 4935 4935 4935 4935 4
513 20250318 105200 35898820 4915 4935 4935 4915 1008
514 20250318 105100 30944405 4920 4935 4935 4920 79
515 20250318 105000 30555400 4930 4930 4930 4930 2
516 20250318 104900 30545540 4935 4935 4935 4935 2
517 20250318 104800 30535670 4930 4935 4935 4930 110
518 20250318 104700 29992870 4935 4935 4935 4935 0
519 20250318 104600 29992870 4935 4935 4935 4935 0
520 20250318 104500 29992870 4935 4935 4935 4935 0
521 20250318 104400 29992870 4935 4935 4935 4935 1
522 20250318 104300 29987935 4935 4935 4935 4935 0
523 20250318 104200 29987935 4935 4935 4935 4935 0
524 20250318 104100 29987935 4935 4935 4935 4935 0
525 20250318 104000 29987935 4935 4935 4935 4935 2
526 20250318 103900 29978065 4935 4935 4935 4935 3
527 20250318 103800 29963260 4935 4925 4935 4920 17
528 20250318 103700 29879505 4935 4935 4935 4935 3
529 20250318 103600 29864700 4935 4935 4935 4935 0
530 20250318 103500 29864700 4935 4935 4935 4935 0
531 20250318 103400 29864700 4935 4935 4935 4935 2
532 20250318 103300 29854830 4935 4920 4935 4920 217
533 20250318 103200 28787160 4920 4920 4920 4920 23
534 20250318 103100 28674000 4920 4920 4920 4920 9
535 20250318 103000 28629720 4920 4930 4930 4920 67
536 20250318 102900 28300040 4930 4930 4930 4930 1
537 20250318 102800 28295110 4930 4930 4930 4930 0
538 20250318 102700 28295110 4930 4930 4930 4925 18
539 20250318 102600 28206430 4930 4930 4930 4930 5
540 20250318 102500 28181780 4930 4930 4930 4930 0
541 20250318 102400 28181780 4930 4915 4930 4915 1329
542 20250318 102300 21649570 4920 4925 4925 4920 1181
543 20250318 102200 15838845 4930 4930 4930 4930 3
544 20250318 102100 15824055 4930 4930 4930 4930 0
545 20250318 102000 15824055 4930 4930 4930 4930 0
546 20250318 101900 15824055 4930 4930 4930 4930 0
547 20250318 101800 15824055 4930 4930 4930 4930 0
548 20250318 101700 15824055 4930 4930 4930 4930 0
549 20250318 101600 15824055 4930 4930 4935 4930 23
550 20250318 101500 15710640 4935 4935 4935 4935 1
551 20250318 101400 15705705 4935 4935 4935 4935 0
552 20250318 101300 15705705 4935 4935 4935 4935 5
553 20250318 101200 15681030 4935 4935 4935 4935 3
554 20250318 101100 15666225 4935 4935 4935 4935 3
555 20250318 101000 15651420 4935 4935 4935 4935 0
556 20250318 100900 15651420 4935 4935 4935 4935 3
557 20250318 100800 15636615 4935 4930 4935 4930 21
558 20250318 100700 15533080 4930 4930 4930 4930 11
559 20250318 100600 15478850 4930 4930 4930 4930 5
560 20250318 100500 15454200 4930 4925 4930 4925 11
561 20250318 100400 15399995 4930 4925 4930 4925 21
562 20250318 100300 15296535 4925 4925 4935 4925 35
563 20250318 100200 15124135 4925 4925 4925 4925 125
564 20250318 100100 14508510 4935 4935 4935 4935 2
565 20250318 100000 14498640 4935 4935 4935 4935 3
566 20250318 095900 14483835 4935 4935 4935 4935 2
567 20250318 095800 14473965 4935 4940 4940 4930 17
568 20250318 095700 14390130 4930 4935 4935 4930 70
569 20250318 095600 14045010 4940 4940 4940 4940 0
570 20250318 095500 14045010 4940 4940 4940 4940 0
571 20250318 095400 14045010 4940 4940 4940 4940 0
572 20250318 095300 14045010 4940 4940 4940 4940 10
573 20250318 095200 13995610 4940 4940 4940 4940 0
574 20250318 095100 13995610 4940 4940 4940 4940 2
575 20250318 095000 13985730 4940 4935 4940 4935 14
576 20250318 094900 13916625 4935 4940 4940 4935 13
577 20250318 094800 13852440 4935 4935 4935 4935 36
578 20250318 094700 13674780 4935 4935 4935 4935 28
579 20250318 094600 13536600 4940 4940 4940 4940 46
580 20250318 094500 13309360 4940 4940 4940 4940 21
581 20250318 094400 13205620 4940 4940 4940 4935 112
582 20250318 094300 12652860 4940 4940 4940 4940 0
583 20250318 094200 12652860 4940 4940 4940 4940 4
584 20250318 094100 12633100 4935 4935 4940 4935 5
585 20250318 094000 12608415 4935 4935 4940 4935 3
586 20250318 093900 12593605 4935 4940 4940 4935 46
587 20250318 093800 12366590 4935 4935 4940 4935 17
588 20250318 093700 12282685 4935 4945 4945 4935 6
589 20250318 093600 12253065 4945 4940 4945 4940 386
590 20250318 093500 10346220 4930 4930 4930 4930 0
591 20250318 093400 10346220 4930 4930 4930 4930 2
592 20250318 093300 10336360 4920 4930 4930 4920 199
593 20250318 093200 9356110 4940 4940 4940 4940 2
594 20250318 093100 9346230 4940 4940 4940 4940 4
595 20250318 093000 9326470 4935 4940 4940 4935 18
596 20250318 092900 9237635 4940 4940 4940 4940 2
597 20250318 092800 9227755 4940 4940 4940 4930 11
598 20250318 092700 9173465 4940 4940 4940 4940 6
599 20250318 092600 9143825 4940 4940 4940 4940 0
600 20250318 092500 9143825 4940 4930 4940 4930 19
601 20250318 092400 9050075 4930 4930 4930 4930 0
602 20250318 092300 9050075 4930 4930 4930 4930 0
603 20250318 092200 9050075 4930 4930 4930 4930 3
604 20250318 092100 9035285 4940 4930 4940 4930 7
605 20250318 092000 9000755 4945 4945 4945 4945 2
606 20250318 091900 8990865 4945 4945 4945 4930 15
607 20250318 091800 8916870 4945 4945 4945 4945 0
608 20250318 091700 8916870 4945 4945 4945 4945 0
609 20250318 091600 8916870 4945 4930 4945 4930 13
610 20250318 091500 8852765 4945 4945 4945 4945 0
611 20250318 091400 8852765 4945 4940 4945 4940 1001
612 20250318 091300 3907805 4940 4940 4940 4940 0
613 20250318 091200 3907805 4940 4940 4940 4940 0
614 20250318 091100 3907805 4940 4940 4940 4940 5
615 20250318 091000 3883105 4940 4940 4940 4940 0
616 20250318 090900 3883105 4940 4940 4940 4940 29
617 20250318 090800 3739845 4940 4930 4940 4930 4
618 20250318 090700 3720115 4940 4940 4940 4940 1
619 20250318 090600 3715175 4940 4940 4940 4940 2
620 20250318 090500 3705295 4925 4925 4925 4925 0
621 20250318 090400 3705295 4925 4940 4940 4925 20
622 20250318 090300 3606745 4930 4930 4940 4930 6
623 20250318 090200 3577155 4940 4925 4940 4925 16
624 20250318 090100 3498290 4925 4940 4940 4925 10
625 20250318 090000 3448995 4930 4905 4940 4905 703

1
036640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,16354800,0,80956260000,0.00
20250313,0,16354800,0,81038034000,0.00
20250312,0,16354800,0,81283356000,0.00
20250311,0,16354800,0,80956260000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 16354800 0 80956260000 0.00
3 20250313 0 16354800 0 81038034000 0.00
4 20250312 0 16354800 0 81283356000 0.00
5 20250311 0 16354800 0 80956260000 0.00