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

627
038680/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192500,101697730,4145,4145,4145,4145,163
20250318,192400,101697730,4145,4145,4145,4145,0
20250318,192300,101697730,4145,4145,4145,4145,0
20250318,192200,101697730,4145,4145,4145,4145,0
20250318,192100,101697730,4145,4145,4145,4145,0
20250318,192000,101697730,4145,4145,4145,4145,0
20250318,191900,101697730,4145,4145,4145,4145,0
20250318,191800,101697730,4145,4145,4145,4145,0
20250318,191700,101697730,4145,4145,4145,4145,0
20250318,191600,101697730,4145,4145,4145,4145,0
20250318,191500,101697730,4145,4145,4145,4145,0
20250318,191400,101697730,4145,4145,4145,4145,0
20250318,191300,101697730,4145,4145,4145,4145,0
20250318,191200,101697730,4145,4145,4145,4145,0
20250318,191100,101697730,4145,4145,4145,4145,0
20250318,191000,101697730,4145,4145,4145,4145,0
20250318,190900,101697730,4145,4145,4145,4145,0
20250318,190800,101697730,4145,4145,4145,4145,0
20250318,190700,101697730,4145,4145,4145,4145,0
20250318,190600,101697730,4145,4145,4145,4145,0
20250318,190500,101697730,4145,4145,4145,4145,0
20250318,190400,101697730,4145,4145,4145,4145,0
20250318,190300,101697730,4145,4145,4145,4145,0
20250318,190200,101697730,4145,4145,4145,4145,0
20250318,190100,101697730,4145,4145,4145,4145,0
20250318,190000,101697730,4145,4145,4145,4145,0
20250318,185900,101697730,4145,4145,4145,4145,0
20250318,185800,101697730,4145,4145,4145,4145,0
20250318,185700,101697730,4145,4145,4145,4145,0
20250318,185600,101697730,4145,4145,4145,4145,0
20250318,185500,101697730,4145,4145,4145,4145,163
20250318,185400,101697730,4145,4145,4145,4145,0
20250318,185300,101697730,4145,4145,4145,4145,0
20250318,185200,101697730,4145,4145,4145,4145,0
20250318,185100,101697730,4145,4145,4145,4145,0
20250318,185000,101697730,4145,4145,4145,4145,0
20250318,184900,101697730,4145,4145,4145,4145,0
20250318,184800,101697730,4145,4145,4145,4145,0
20250318,184700,101697730,4145,4145,4145,4145,0
20250318,184600,101697730,4145,4145,4145,4145,0
20250318,184500,101697730,4145,4145,4145,4145,0
20250318,184400,101697730,4145,4145,4145,4145,0
20250318,184300,101697730,4145,4145,4145,4145,0
20250318,184200,101697730,4145,4145,4145,4145,0
20250318,184100,101697730,4145,4145,4145,4145,0
20250318,184000,101697730,4145,4145,4145,4145,0
20250318,183900,101697730,4145,4145,4145,4145,0
20250318,183800,101697730,4145,4145,4145,4145,0
20250318,183700,101697730,4145,4145,4145,4145,0
20250318,183600,101697730,4145,4145,4145,4145,0
20250318,183500,101697730,4145,4145,4145,4145,0
20250318,183400,101697730,4145,4145,4145,4145,0
20250318,183300,101697730,4145,4145,4145,4145,0
20250318,183200,101697730,4145,4145,4145,4145,0
20250318,183100,101697730,4145,4145,4145,4145,0
20250318,183000,101697730,4145,4145,4145,4145,0
20250318,182900,101697730,4145,4145,4145,4145,0
20250318,182800,101697730,4145,4145,4145,4145,0
20250318,182700,101697730,4145,4145,4145,4145,0
20250318,182600,101697730,4145,4145,4145,4145,0
20250318,182500,101697730,4145,4145,4145,4145,163
20250318,182400,101697730,4145,4145,4145,4145,0
20250318,182300,101697730,4145,4145,4145,4145,0
20250318,182200,101697730,4145,4145,4145,4145,0
20250318,182100,101697730,4145,4145,4145,4145,0
20250318,182000,101697730,4145,4145,4145,4145,0
20250318,181900,101697730,4145,4145,4145,4145,0
20250318,181800,101697730,4145,4145,4145,4145,0
20250318,181700,101697730,4145,4145,4145,4145,0
20250318,181600,101697730,4145,4145,4145,4145,0
20250318,181500,101697730,4145,4145,4145,4145,0
20250318,181400,101697730,4145,4145,4145,4145,0
20250318,181300,101697730,4145,4145,4145,4145,0
20250318,181200,101697730,4145,4145,4145,4145,0
20250318,181100,101697730,4145,4145,4145,4145,0
20250318,181000,101697730,4145,4145,4145,4145,0
20250318,180900,101697730,4145,4145,4145,4145,0
20250318,180800,101697730,4145,4145,4145,4145,0
20250318,180700,101697730,4145,4145,4145,4145,0
20250318,180600,101697730,4145,4145,4145,4145,0
20250318,180500,101697730,4145,4145,4145,4145,0
20250318,180400,101697730,4145,4145,4145,4145,0
20250318,180300,101697730,4145,4145,4145,4145,0
20250318,180200,101697730,4145,4145,4145,4145,0
20250318,180100,101697730,4145,4145,4145,4145,0
20250318,180000,101697730,4145,4145,4145,4145,0
20250318,175900,101697730,4145,4145,4145,4145,0
20250318,175800,101697730,4145,4145,4145,4145,0
20250318,175700,101697730,4145,4145,4145,4145,0
20250318,175600,101697730,4145,4145,4145,4145,0
20250318,175500,101697730,4145,4145,4145,4145,163
20250318,175400,101697730,4145,4145,4145,4145,0
20250318,175300,101697730,4145,4145,4145,4145,0
20250318,175200,101697730,4145,4145,4145,4145,0
20250318,175100,101697730,4145,4145,4145,4145,0
20250318,175000,101697730,4145,4145,4145,4145,0
20250318,174900,101697730,4145,4145,4145,4145,0
20250318,174800,101697730,4145,4145,4145,4145,0
20250318,174700,101697730,4145,4145,4145,4145,0
20250318,174600,101697730,4145,4145,4145,4145,0
20250318,174500,101697730,4145,4145,4145,4145,0
20250318,174400,101697730,4145,4145,4145,4145,0
20250318,174300,101697730,4145,4145,4145,4145,0
20250318,174200,101697730,4145,4145,4145,4145,0
20250318,174100,101697730,4145,4145,4145,4145,0
20250318,174000,101697730,4145,4145,4145,4145,0
20250318,173900,101697730,4145,4145,4145,4145,0
20250318,173800,101697730,4145,4145,4145,4145,0
20250318,173700,101697730,4145,4145,4145,4145,0
20250318,173600,101697730,4145,4145,4145,4145,0
20250318,173500,101697730,4145,4145,4145,4145,0
20250318,173400,101697730,4145,4145,4145,4145,0
20250318,173300,101697730,4145,4145,4145,4145,0
20250318,173200,101697730,4145,4145,4145,4145,0
20250318,173100,101697730,4145,4145,4145,4145,0
20250318,173000,101697730,4145,4145,4145,4145,0
20250318,172900,101697730,4145,4145,4145,4145,0
20250318,172800,101697730,4145,4145,4145,4145,0
20250318,172700,101697730,4145,4145,4145,4145,0
20250318,172600,101697730,4145,4145,4145,4145,0
20250318,172500,101697730,4145,4145,4145,4145,163
20250318,172400,101697730,4145,4145,4145,4145,0
20250318,172300,101697730,4145,4145,4145,4145,0
20250318,172200,101697730,4145,4145,4145,4145,0
20250318,172100,101697730,4145,4145,4145,4145,0
20250318,172000,101697730,4145,4145,4145,4145,0
20250318,171900,101697730,4145,4145,4145,4145,0
20250318,171800,101697730,4145,4145,4145,4145,0
20250318,171700,101697730,4145,4145,4145,4145,0
20250318,171600,101697730,4145,4145,4145,4145,0
20250318,171500,101697730,4145,4145,4145,4145,0
20250318,171400,101697730,4145,4145,4145,4145,0
20250318,171300,101697730,4145,4145,4145,4145,0
20250318,171200,101697730,4145,4145,4145,4145,0
20250318,171100,101697730,4145,4145,4145,4145,0
20250318,171000,101697730,4145,4145,4145,4145,0
20250318,170900,101697730,4145,4145,4145,4145,0
20250318,170800,101697730,4145,4145,4145,4145,0
20250318,170700,101697730,4145,4145,4145,4145,0
20250318,170600,101697730,4145,4145,4145,4145,0
20250318,170500,101697730,4145,4145,4145,4145,0
20250318,170400,101697730,4145,4145,4145,4145,0
20250318,170300,101697730,4145,4145,4145,4145,0
20250318,170200,101697730,4145,4145,4145,4145,0
20250318,170100,101697730,4145,4145,4145,4145,0
20250318,170000,101697730,4145,4145,4145,4145,0
20250318,165900,101697730,4145,4145,4145,4145,0
20250318,165800,101697730,4145,4145,4145,4145,0
20250318,165700,101697730,4145,4145,4145,4145,0
20250318,165600,101697730,4145,4145,4145,4145,0
20250318,165500,101697730,4145,4145,4145,4145,163
20250318,165400,101697730,4145,4145,4145,4145,0
20250318,165300,101697730,4145,4145,4145,4145,0
20250318,165200,101697730,4145,4145,4145,4145,0
20250318,165100,101697730,4145,4145,4145,4145,0
20250318,165000,101697730,4145,4145,4145,4145,0
20250318,164900,101697730,4145,4145,4145,4145,0
20250318,164800,101697730,4145,4145,4145,4145,0
20250318,164700,101697730,4145,4145,4145,4145,0
20250318,164600,101697730,4145,4145,4145,4145,0
20250318,164500,101697730,4145,4145,4145,4145,0
20250318,164400,101697730,4145,4145,4145,4145,0
20250318,164300,101697730,4145,4145,4145,4145,0
20250318,164200,101697730,4145,4145,4145,4145,0
20250318,164100,101697730,4145,4145,4145,4145,0
20250318,164000,101697730,4145,4145,4145,4145,0
20250318,163900,101697730,4145,4145,4145,4145,0
20250318,163800,101697730,4145,4145,4145,4145,0
20250318,163700,101697730,4145,4145,4145,4145,0
20250318,163600,101697730,4145,4145,4145,4145,0
20250318,163500,101697730,4145,4145,4145,4145,0
20250318,163400,101697730,4145,4145,4145,4145,0
20250318,163300,101697730,4145,4145,4145,4145,0
20250318,163200,101697730,4145,4145,4145,4145,0
20250318,163100,101697730,4145,4145,4145,4145,0
20250318,163000,101697730,4145,4145,4145,4145,0
20250318,162900,101697730,4145,4145,4145,4145,0
20250318,162800,101697730,4145,4145,4145,4145,0
20250318,162700,101697730,4145,4145,4145,4145,0
20250318,162600,101697730,4145,4145,4145,4145,0
20250318,162500,101697730,4145,4145,4145,4145,163
20250318,162400,101697730,4145,4145,4145,4145,0
20250318,162300,101697730,4145,4145,4145,4145,0
20250318,162200,101697730,4145,4145,4145,4145,0
20250318,162100,101697730,4145,4145,4145,4145,0
20250318,162000,101697730,4145,4145,4145,4145,0
20250318,161900,101697730,4145,4145,4145,4145,0
20250318,161800,101697730,4145,4145,4145,4145,0
20250318,161700,101697730,4145,4145,4145,4145,0
20250318,161600,101697730,4145,4145,4145,4145,0
20250318,161500,101697730,4145,4145,4145,4145,0
20250318,161400,101697730,4145,4145,4145,4145,0
20250318,161300,101697730,4145,4145,4145,4145,0
20250318,161200,101697730,4145,4145,4145,4145,0
20250318,161100,101697730,4145,4145,4145,4145,0
20250318,161000,101697730,4145,4145,4145,4145,0
20250318,160900,101697730,4145,4145,4145,4145,0
20250318,160800,101697730,4145,4145,4145,4145,0
20250318,160700,101697730,4145,4145,4145,4145,0
20250318,160600,101697730,4145,4145,4145,4145,0
20250318,160500,101697730,4145,4145,4145,4145,0
20250318,160400,101697730,4145,4145,4145,4145,0
20250318,160300,101697730,4145,4145,4145,4145,0
20250318,160200,101697730,4145,4145,4145,4145,0
20250318,160100,101697730,4145,4145,4145,4145,0
20250318,160000,101697730,4145,4145,4145,4145,0
20250318,155900,101697730,4145,4145,4145,4145,0
20250318,155800,101697730,4145,4145,4145,4145,0
20250318,155700,101697730,4145,4145,4145,4145,0
20250318,155600,101697730,4145,4145,4145,4145,0
20250318,155500,101697730,4145,4145,4145,4145,163
20250318,155400,101697730,4145,4145,4145,4145,0
20250318,155300,101697730,4145,4145,4145,4145,0
20250318,155200,101697730,4145,4145,4145,4145,0
20250318,155100,101697730,4145,4145,4145,4145,0
20250318,155000,101697730,4145,4145,4145,4145,0
20250318,154900,101697730,4145,4145,4145,4145,0
20250318,154800,101697730,4145,4145,4145,4145,0
20250318,154700,101697730,4145,4145,4145,4145,0
20250318,154600,101697730,4145,4145,4145,4145,0
20250318,154500,101697730,4145,4145,4145,4145,0
20250318,154400,101697730,4145,4145,4145,4145,0
20250318,154300,101697730,4145,4145,4145,4145,0
20250318,154200,101697730,4145,4145,4145,4145,0
20250318,154100,101697730,4145,4145,4145,4145,0
20250318,154000,101697730,4145,4145,4145,4145,0
20250318,153900,101697730,4145,4145,4145,4145,0
20250318,153800,101697730,4145,4145,4145,4145,0
20250318,153700,101697730,4145,4145,4145,4145,0
20250318,153600,101697730,4145,4145,4145,4145,0
20250318,153500,101697730,4145,4145,4145,4145,0
20250318,153400,101697730,4145,4145,4145,4145,0
20250318,153300,101697730,4145,4145,4145,4145,0
20250318,153200,101697730,4145,4145,4145,4145,0
20250318,153100,101697730,4145,4145,4145,4145,0
20250318,153000,101697730,4145,4145,4145,4145,163
20250318,152900,101022095,4145,4145,4145,4145,0
20250318,152800,101022095,4145,4145,4145,4145,0
20250318,152700,101022095,4145,4145,4145,4145,0
20250318,152600,101022095,4145,4145,4145,4145,0
20250318,152500,101022095,4145,4145,4145,4145,0
20250318,152400,101022095,4145,4145,4145,4145,0
20250318,152300,101022095,4145,4145,4145,4145,0
20250318,152200,101022095,4145,4145,4145,4145,0
20250318,152100,101022095,4145,4145,4145,4145,0
20250318,152000,101022095,4145,4145,4145,4145,0
20250318,151900,101022095,4145,4145,4145,4145,51
20250318,151800,100810700,4150,4150,4150,4150,28
20250318,151700,100694500,4150,4150,4150,4150,29
20250318,151600,100574150,4150,4150,4150,4150,413
20250318,151500,98860200,4150,4150,4150,4150,16
20250318,151400,98793800,4150,4150,4150,4150,0
20250318,151300,98793800,4150,4150,4150,4150,100
20250318,151200,98378800,4150,4150,4150,4150,8
20250318,151100,98345600,4150,4155,4155,4150,17
20250318,151000,98275045,4150,4155,4155,4150,17
20250318,150900,98204490,4150,4150,4150,4150,0
20250318,150800,98204490,4150,4150,4150,4150,237
20250318,150700,97220940,4150,4140,4150,4140,6
20250318,150600,97196070,4150,4150,4150,4140,19
20250318,150500,97117315,4140,4140,4150,4140,2733
20250318,150400,85797670,4140,4140,4140,4140,0
20250318,150300,85797670,4140,4140,4140,4140,4
20250318,150200,85781110,4140,4140,4140,4140,0
20250318,150100,85781110,4140,4140,4140,4140,0
20250318,150000,85781110,4140,4140,4140,4140,0
20250318,145900,85781110,4140,4140,4140,4140,37
20250318,145800,85627930,4135,4135,4135,4135,0
20250318,145700,85627930,4135,4135,4135,4135,0
20250318,145600,85627930,4135,4135,4135,4135,0
20250318,145500,85627930,4135,4135,4135,4135,0
20250318,145400,85627930,4135,4135,4135,4135,0
20250318,145300,85627930,4135,4135,4135,4135,0
20250318,145200,85627930,4135,4135,4135,4135,0
20250318,145100,85627930,4135,4135,4135,4135,0
20250318,145000,85627930,4135,4135,4135,4135,40
20250318,144900,85462530,4135,4135,4135,4135,0
20250318,144800,85462530,4135,4135,4135,4135,0
20250318,144700,85462530,4135,4135,4135,4135,0
20250318,144600,85462530,4135,4135,4135,4135,0
20250318,144500,85462530,4135,4135,4135,4135,2
20250318,144400,85454260,4135,4135,4135,4135,0
20250318,144300,85454260,4135,4135,4135,4135,0
20250318,144200,85454260,4135,4135,4135,4135,0
20250318,144100,85454260,4135,4135,4135,4135,0
20250318,144000,85454260,4135,4135,4135,4135,0
20250318,143900,85454260,4135,4135,4135,4135,0
20250318,143800,85454260,4135,4135,4135,4135,1
20250318,143700,85450125,4130,4130,4130,4130,0
20250318,143600,85450125,4130,4130,4130,4130,0
20250318,143500,85450125,4130,4130,4130,4130,0
20250318,143400,85450125,4130,4130,4130,4130,0
20250318,143300,85450125,4130,4130,4130,4130,0
20250318,143200,85450125,4130,4130,4130,4130,15
20250318,143100,85388175,4130,4130,4130,4130,0
20250318,143000,85388175,4130,4130,4130,4130,0
20250318,142900,85388175,4130,4130,4130,4130,0
20250318,142800,85388175,4130,4130,4130,4130,10
20250318,142700,85346875,4130,4135,4135,4130,373
20250318,142600,83804685,4135,4135,4135,4135,0
20250318,142500,83804685,4135,4135,4135,4135,774
20250318,142400,80604195,4140,4140,4140,4140,1919
20250318,142300,72659535,4140,4140,4140,4140,0
20250318,142200,72659535,4140,4140,4140,4140,0
20250318,142100,72659535,4140,4140,4140,4140,0
20250318,142000,72659535,4140,4140,4140,4140,0
20250318,141900,72659535,4140,4140,4140,4140,0
20250318,141800,72659535,4140,4140,4140,4140,500
20250318,141700,70589535,4140,4140,4140,4140,400
20250318,141600,68933535,4140,4140,4140,4140,0
20250318,141500,68933535,4140,4140,4140,4140,0
20250318,141400,68933535,4140,4140,4140,4140,0
20250318,141300,68933535,4140,4140,4140,4140,0
20250318,141200,68933535,4140,4140,4140,4140,11
20250318,141100,68887995,4145,4145,4145,4145,0
20250318,141000,68887995,4145,4145,4145,4145,0
20250318,140900,68887995,4145,4145,4145,4145,0
20250318,140800,68887995,4145,4145,4145,4145,0
20250318,140700,68887995,4145,4145,4145,4145,0
20250318,140600,68887995,4145,4145,4145,4145,150
20250318,140500,68266245,4145,4145,4145,4145,0
20250318,140400,68266245,4145,4145,4145,4145,0
20250318,140300,68266245,4145,4145,4145,4145,0
20250318,140200,68266245,4145,4145,4145,4145,0
20250318,140100,68266245,4145,4145,4145,4145,0
20250318,140000,68266245,4145,4145,4145,4145,0
20250318,135900,68266245,4145,4145,4145,4145,0
20250318,135800,68266245,4145,4145,4145,4145,0
20250318,135700,68266245,4145,4145,4145,4145,0
20250318,135600,68266245,4145,4145,4145,4145,0
20250318,135500,68266245,4145,4145,4145,4145,0
20250318,135400,68266245,4145,4145,4145,4145,0
20250318,135300,68266245,4145,4145,4145,4145,0
20250318,135200,68266245,4145,4145,4145,4145,0
20250318,135100,68266245,4145,4145,4145,4145,0
20250318,135000,68266245,4145,4145,4145,4145,0
20250318,134900,68266245,4145,4145,4145,4145,2
20250318,134800,68257955,4145,4145,4145,4145,0
20250318,134700,68257955,4145,4145,4145,4145,0
20250318,134600,68257955,4145,4145,4145,4145,0
20250318,134500,68257955,4145,4145,4145,4145,0
20250318,134400,68257955,4145,4145,4145,4145,1
20250318,134300,68253810,4145,4145,4145,4145,0
20250318,134200,68253810,4145,4145,4145,4145,0
20250318,134100,68253810,4145,4145,4145,4145,0
20250318,134000,68253810,4145,4145,4145,4145,0
20250318,133900,68253810,4145,4145,4145,4145,0
20250318,133800,68253810,4145,4145,4145,4145,0
20250318,133700,68253810,4145,4145,4145,4145,0
20250318,133600,68253810,4145,4145,4145,4145,0
20250318,133500,68253810,4145,4145,4145,4145,0
20250318,133400,68253810,4145,4145,4145,4145,0
20250318,133300,68253810,4145,4145,4145,4145,0
20250318,133200,68253810,4145,4145,4145,4145,0
20250318,133100,68253810,4145,4145,4145,4145,0
20250318,133000,68253810,4145,4145,4145,4145,0
20250318,132900,68253810,4145,4145,4145,4145,0
20250318,132800,68253810,4145,4145,4145,4145,0
20250318,132700,68253810,4145,4145,4145,4145,0
20250318,132600,68253810,4145,4145,4145,4145,0
20250318,132500,68253810,4145,4145,4145,4145,0
20250318,132400,68253810,4145,4145,4145,4145,0
20250318,132300,68253810,4145,4145,4145,4145,5
20250318,132200,68233085,4145,4145,4145,4145,0
20250318,132100,68233085,4145,4145,4145,4145,0
20250318,132000,68233085,4145,4145,4145,4145,5
20250318,131900,68212360,4150,4150,4150,4150,0
20250318,131800,68212360,4150,4150,4150,4150,0
20250318,131700,68212360,4150,4150,4150,4150,0
20250318,131600,68212360,4150,4150,4150,4150,0
20250318,131500,68212360,4150,4150,4150,4150,0
20250318,131400,68212360,4150,4140,4150,4140,271
20250318,131300,67087900,4145,4145,4145,4145,12
20250318,131200,67038160,4145,4145,4145,4145,0
20250318,131100,67038160,4145,4145,4145,4145,0
20250318,131000,67038160,4145,4145,4145,4145,0
20250318,130900,67038160,4145,4145,4145,4145,0
20250318,130800,67038160,4145,4145,4145,4145,0
20250318,130700,67038160,4145,4145,4145,4145,0
20250318,130600,67038160,4145,4145,4145,4145,0
20250318,130500,67038160,4145,4145,4145,4145,0
20250318,130400,67038160,4145,4145,4145,4145,0
20250318,130300,67038160,4145,4145,4145,4145,1
20250318,130200,67034015,4140,4140,4140,4140,0
20250318,130100,67034015,4140,4140,4140,4140,0
20250318,130000,67034015,4140,4140,4140,4140,0
20250318,125900,67034015,4140,4140,4140,4140,0
20250318,125800,67034015,4140,4140,4140,4140,0
20250318,125700,67034015,4140,4140,4140,4140,8
20250318,125600,67000895,4140,4140,4140,4140,310
20250318,125500,65717495,4150,4150,4150,4150,0
20250318,125400,65717495,4150,4150,4150,4150,2
20250318,125300,65709195,4145,4145,4145,4145,0
20250318,125200,65709195,4145,4145,4145,4145,0
20250318,125100,65709195,4145,4145,4145,4145,0
20250318,125000,65709195,4145,4145,4145,4145,0
20250318,124900,65709195,4145,4145,4145,4145,0
20250318,124800,65709195,4145,4145,4145,4145,0
20250318,124700,65709195,4145,4145,4145,4145,0
20250318,124600,65709195,4145,4145,4145,4145,0
20250318,124500,65709195,4145,4145,4145,4145,0
20250318,124400,65709195,4145,4145,4145,4145,1
20250318,124300,65705050,4145,4145,4145,4145,55
20250318,124200,65477075,4140,4140,4140,4140,0
20250318,124100,65477075,4140,4140,4140,4140,0
20250318,124000,65477075,4140,4140,4140,4140,0
20250318,123900,65477075,4140,4140,4140,4140,0
20250318,123800,65477075,4140,4140,4140,4140,0
20250318,123700,65477075,4140,4140,4140,4140,100
20250318,123600,65063075,4145,4145,4145,4145,0
20250318,123500,65063075,4145,4145,4145,4145,0
20250318,123400,65063075,4145,4145,4145,4145,0
20250318,123300,65063075,4145,4145,4145,4145,1
20250318,123200,65058930,4140,4140,4140,4140,0
20250318,123100,65058930,4140,4140,4140,4140,0
20250318,123000,65058930,4140,4140,4140,4140,0
20250318,122900,65058930,4140,4140,4140,4140,0
20250318,122800,65058930,4140,4140,4140,4140,0
20250318,122700,65058930,4140,4140,4140,4140,0
20250318,122600,65058930,4140,4140,4140,4140,0
20250318,122500,65058930,4140,4140,4140,4140,0
20250318,122400,65058930,4140,4140,4140,4140,44
20250318,122300,64876770,4140,4140,4140,4140,0
20250318,122200,64876770,4140,4140,4140,4140,0
20250318,122100,64876770,4140,4140,4140,4140,0
20250318,122000,64876770,4140,4140,4140,4140,340
20250318,121900,63469170,4140,4140,4140,4140,0
20250318,121800,63469170,4140,4140,4140,4140,0
20250318,121700,63469170,4140,4140,4140,4140,0
20250318,121600,63469170,4140,4140,4140,4140,0
20250318,121500,63469170,4140,4140,4140,4140,0
20250318,121400,63469170,4140,4140,4140,4140,0
20250318,121300,63469170,4140,4140,4140,4140,0
20250318,121200,63469170,4140,4140,4140,4140,0
20250318,121100,63469170,4140,4140,4140,4140,0
20250318,121000,63469170,4140,4140,4140,4140,0
20250318,120900,63469170,4140,4140,4140,4140,0
20250318,120800,63469170,4140,4140,4140,4140,0
20250318,120700,63469170,4140,4140,4140,4140,0
20250318,120600,63469170,4140,4140,4140,4140,0
20250318,120500,63469170,4140,4140,4140,4140,0
20250318,120400,63469170,4140,4140,4140,4140,0
20250318,120300,63469170,4140,4140,4140,4140,0
20250318,120200,63469170,4140,4140,4140,4140,0
20250318,120100,63469170,4140,4140,4140,4140,0
20250318,120000,63469170,4140,4140,4140,4140,0
20250318,115900,63469170,4140,4140,4140,4140,0
20250318,115800,63469170,4140,4140,4140,4140,0
20250318,115700,63469170,4140,4140,4140,4140,0
20250318,115600,63469170,4140,4140,4140,4140,0
20250318,115500,63469170,4140,4140,4140,4140,1
20250318,115400,63465030,4140,4140,4140,4140,15
20250318,115300,63402930,4140,4140,4140,4140,0
20250318,115200,63402930,4140,4140,4140,4140,0
20250318,115100,63402930,4140,4140,4140,4140,0
20250318,115000,63402930,4140,4140,4140,4140,0
20250318,114900,63402930,4140,4140,4140,4140,579
20250318,114800,61005870,4140,4140,4140,4140,0
20250318,114700,61005870,4140,4140,4140,4140,788
20250318,114600,57743550,4135,4135,4135,4135,0
20250318,114500,57743550,4135,4135,4135,4135,0
20250318,114400,57743550,4135,4135,4135,4135,10
20250318,114300,57702200,4145,4145,4145,4145,0
20250318,114200,57702200,4145,4145,4145,4145,0
20250318,114100,57702200,4145,4145,4145,4145,0
20250318,114000,57702200,4145,4145,4145,4145,0
20250318,113900,57702200,4145,4145,4145,4145,0
20250318,113800,57702200,4145,4145,4145,4145,0
20250318,113700,57702200,4145,4145,4145,4145,0
20250318,113600,57702200,4145,4145,4145,4145,0
20250318,113500,57702200,4145,4145,4145,4145,0
20250318,113400,57702200,4145,4145,4145,4145,0
20250318,113300,57702200,4145,4145,4145,4145,0
20250318,113200,57702200,4145,4145,4145,4145,0
20250318,113100,57702200,4145,4145,4145,4145,0
20250318,113000,57702200,4145,4145,4145,4145,10
20250318,112900,57660750,4145,4145,4145,4145,0
20250318,112800,57660750,4145,4145,4145,4145,0
20250318,112700,57660750,4145,4145,4145,4145,0
20250318,112600,57660750,4145,4145,4145,4145,0
20250318,112500,57660750,4145,4145,4145,4145,0
20250318,112400,57660750,4145,4145,4145,4145,0
20250318,112300,57660750,4145,4145,4145,4145,0
20250318,112200,57660750,4145,4145,4145,4145,0
20250318,112100,57660750,4145,4145,4145,4145,0
20250318,112000,57660750,4145,4135,4145,4135,101
20250318,111900,57243105,4145,4145,4145,4145,0
20250318,111800,57243105,4145,4145,4145,4145,0
20250318,111700,57243105,4145,4145,4145,4145,0
20250318,111600,57243105,4145,4145,4145,4145,1
20250318,111500,57238960,4145,4145,4145,4145,0
20250318,111400,57238960,4145,4145,4145,4145,0
20250318,111300,57238960,4145,4145,4145,4145,0
20250318,111200,57238960,4145,4145,4145,4145,0
20250318,111100,57238960,4145,4145,4145,4145,0
20250318,111000,57238960,4145,4145,4145,4145,0
20250318,110900,57238960,4145,4145,4145,4145,0
20250318,110800,57238960,4145,4145,4145,4145,0
20250318,110700,57238960,4145,4145,4145,4145,0
20250318,110600,57238960,4145,4145,4145,4145,0
20250318,110500,57238960,4145,4145,4145,4145,0
20250318,110400,57238960,4145,4145,4145,4145,0
20250318,110300,57238960,4145,4145,4145,4145,0
20250318,110200,57238960,4145,4145,4145,4145,0
20250318,110100,57238960,4145,4145,4145,4145,0
20250318,110000,57238960,4145,4145,4145,4145,0
20250318,105900,57238960,4145,4145,4145,4145,0
20250318,105800,57238960,4145,4145,4145,4145,0
20250318,105700,57238960,4145,4145,4145,4145,0
20250318,105600,57238960,4145,4145,4145,4145,0
20250318,105500,57238960,4145,4145,4145,4145,51
20250318,105400,57027565,4145,4130,4145,4130,3
20250318,105300,57015160,4145,4145,4145,4145,10
20250318,105200,56973710,4130,4130,4130,4130,0
20250318,105100,56973710,4130,4130,4130,4130,0
20250318,105000,56973710,4130,4130,4130,4130,0
20250318,104900,56973710,4130,4130,4130,4130,0
20250318,104800,56973710,4130,4140,4140,4130,2693
20250318,104700,45838460,4140,4140,4140,4140,0
20250318,104600,45838460,4140,4140,4140,4140,1242
20250318,104500,40696580,4145,4145,4145,4145,1
20250318,104400,40692435,4145,4145,4145,4145,0
20250318,104300,40692435,4145,4145,4145,4145,0
20250318,104200,40692435,4145,4145,4145,4145,0
20250318,104100,40692435,4145,4145,4145,4145,0
20250318,104000,40692435,4145,4145,4145,4145,0
20250318,103900,40692435,4145,4150,4155,4145,3
20250318,103800,40679985,4155,4145,4155,4145,7
20250318,103700,40650925,4135,4140,4140,4135,1294
20250318,103600,35300185,4135,4140,4140,4135,125
20250318,103500,34783090,4155,4155,4155,4155,0
20250318,103400,34783090,4155,4155,4155,4155,0
20250318,103300,34783090,4155,4155,4155,4155,0
20250318,103200,34783090,4155,4155,4155,4155,0
20250318,103100,34783090,4155,4155,4155,4155,0
20250318,103000,34783090,4155,4155,4155,4155,0
20250318,102900,34783090,4155,4155,4155,4155,0
20250318,102800,34783090,4155,4150,4155,4150,2
20250318,102700,34774785,4135,4135,4135,4135,0
20250318,102600,34774785,4135,4155,4155,4135,1637
20250318,102500,27989930,4155,4155,4155,4155,0
20250318,102400,27989930,4155,4155,4155,4155,1
20250318,102300,27985775,4150,4150,4150,4150,0
20250318,102200,27985775,4150,4150,4150,4150,30
20250318,102100,27861275,4155,4155,4155,4155,18
20250318,102000,27786485,4150,4155,4155,4150,257
20250318,101900,26718935,4155,4155,4155,4155,0
20250318,101800,26718935,4155,4155,4155,4155,0
20250318,101700,26718935,4155,4155,4155,4155,0
20250318,101600,26718935,4155,4155,4155,4155,2
20250318,101500,26710625,4155,4155,4155,4155,1
20250318,101400,26706470,4155,4150,4155,4150,11
20250318,101300,26660815,4155,4150,4155,4150,41
20250318,101200,26490660,4150,4150,4150,4150,0
20250318,101100,26490660,4150,4150,4150,4150,1
20250318,101000,26486510,4155,4150,4155,4150,10
20250318,100900,26445005,4150,4150,4150,4150,1
20250318,100800,26440855,4145,4145,4145,4145,0
20250318,100700,26440855,4145,4150,4150,4145,2
20250318,100600,26432560,4145,4145,4145,4145,50
20250318,100500,26225310,4145,4145,4145,4145,0
20250318,100400,26225310,4145,4145,4145,4145,0
20250318,100300,26225310,4145,4145,4145,4145,3
20250318,100200,26212875,4145,4150,4150,4140,482
20250318,100100,24215340,4145,4150,4150,4145,607
20250318,100000,21696750,4155,4155,4155,4155,0
20250318,095900,21696750,4155,4155,4155,4155,9
20250318,095800,21659355,4150,4155,4155,4150,3
20250318,095700,21646895,4150,4145,4150,4140,596
20250318,095600,19176935,4145,4145,4145,4145,0
20250318,095500,19176935,4145,4145,4165,4145,23
20250318,095400,19081400,4145,4140,4165,4140,41
20250318,095300,18911340,4150,4155,4165,4140,53
20250318,095200,18691215,4155,4140,4155,4140,11
20250318,095100,18645550,4140,4140,4140,4140,0
20250318,095000,18645550,4140,4140,4140,4140,8
20250318,094900,18612430,4145,4145,4155,4145,18
20250318,094800,18537720,4155,4155,4155,4155,0
20250318,094700,18537720,4155,4155,4155,4155,0
20250318,094600,18537720,4155,4140,4155,4140,7
20250318,094500,18508680,4140,4135,4140,4135,2
20250318,094400,18500405,4135,4135,4145,4135,12
20250318,094300,18450765,4135,4135,4135,4135,6
20250318,094200,18425955,4130,4130,4135,4130,4
20250318,094100,18409430,4155,4125,4155,4125,1137
20250318,094000,13718840,4125,4125,4130,4125,13
20250318,093900,13665205,4130,4125,4140,4125,6
20250318,093800,13640435,4130,4125,4140,4125,67
20250318,093700,13363545,4125,4125,4175,4125,722
20250318,093600,10360475,4125,4115,4155,4115,186
20250318,093500,9591280,4125,4115,4150,4110,448
20250318,093400,7743050,4120,4120,4155,4115,85
20250318,093300,7392680,4115,4120,4120,4115,20
20250318,093200,7310300,4115,4140,4140,4115,136
20250318,093100,6748575,4140,4135,4165,4135,5
20250318,093000,6727865,4165,4135,4165,4135,22
20250318,092900,6636540,4135,4130,4165,4130,192
20250318,092800,5842325,4135,4140,4165,4135,36
20250318,092700,5693020,4165,4135,4165,4135,33
20250318,092600,5556310,4135,4135,4135,4135,0
20250318,092500,5556310,4135,4135,4135,4135,1
20250318,092400,5552175,4140,4140,4140,4140,3
20250318,092300,5539755,4140,4140,4140,4140,0
20250318,092200,5539755,4140,4140,4165,4135,30
20250318,092100,5415315,4135,4130,4170,4120,450
20250318,092000,3553845,4135,4135,4135,4135,0
20250318,091900,3553845,4135,4135,4135,4135,0
20250318,091800,3553845,4135,4135,4135,4135,0
20250318,091700,3553845,4135,4130,4135,4115,13
20250318,091600,3500260,4130,4115,4135,4115,41
20250318,091500,3331455,4120,4130,4135,4120,50
20250318,091400,3125085,4125,4125,4125,4125,8
20250318,091300,3092085,4130,4130,4130,4130,38
20250318,091200,2935145,4125,4125,4125,4125,0
20250318,091100,2935145,4125,4125,4125,4125,0
20250318,091000,2935145,4125,4165,4165,4125,12
20250318,090900,2885470,4110,4110,4110,4110,0
20250318,090800,2885470,4110,4130,4130,4110,282
20250318,090700,1724140,4170,4130,4170,4120,16
20250318,090600,1658090,4135,4135,4135,4135,0
20250318,090500,1658090,4135,4170,4170,4135,237
20250318,090400,675590,4170,4170,4170,4170,1
20250318,090300,671420,4140,4140,4140,4140,124
20250318,090200,158060,4175,4155,4175,4145,27
20250318,090100,45850,4175,4175,4175,4175,0
20250318,090000,45850,4175,4155,4175,4155,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192500 101697730 4145 4145 4145 4145 163
3 20250318 192400 101697730 4145 4145 4145 4145 0
4 20250318 192300 101697730 4145 4145 4145 4145 0
5 20250318 192200 101697730 4145 4145 4145 4145 0
6 20250318 192100 101697730 4145 4145 4145 4145 0
7 20250318 192000 101697730 4145 4145 4145 4145 0
8 20250318 191900 101697730 4145 4145 4145 4145 0
9 20250318 191800 101697730 4145 4145 4145 4145 0
10 20250318 191700 101697730 4145 4145 4145 4145 0
11 20250318 191600 101697730 4145 4145 4145 4145 0
12 20250318 191500 101697730 4145 4145 4145 4145 0
13 20250318 191400 101697730 4145 4145 4145 4145 0
14 20250318 191300 101697730 4145 4145 4145 4145 0
15 20250318 191200 101697730 4145 4145 4145 4145 0
16 20250318 191100 101697730 4145 4145 4145 4145 0
17 20250318 191000 101697730 4145 4145 4145 4145 0
18 20250318 190900 101697730 4145 4145 4145 4145 0
19 20250318 190800 101697730 4145 4145 4145 4145 0
20 20250318 190700 101697730 4145 4145 4145 4145 0
21 20250318 190600 101697730 4145 4145 4145 4145 0
22 20250318 190500 101697730 4145 4145 4145 4145 0
23 20250318 190400 101697730 4145 4145 4145 4145 0
24 20250318 190300 101697730 4145 4145 4145 4145 0
25 20250318 190200 101697730 4145 4145 4145 4145 0
26 20250318 190100 101697730 4145 4145 4145 4145 0
27 20250318 190000 101697730 4145 4145 4145 4145 0
28 20250318 185900 101697730 4145 4145 4145 4145 0
29 20250318 185800 101697730 4145 4145 4145 4145 0
30 20250318 185700 101697730 4145 4145 4145 4145 0
31 20250318 185600 101697730 4145 4145 4145 4145 0
32 20250318 185500 101697730 4145 4145 4145 4145 163
33 20250318 185400 101697730 4145 4145 4145 4145 0
34 20250318 185300 101697730 4145 4145 4145 4145 0
35 20250318 185200 101697730 4145 4145 4145 4145 0
36 20250318 185100 101697730 4145 4145 4145 4145 0
37 20250318 185000 101697730 4145 4145 4145 4145 0
38 20250318 184900 101697730 4145 4145 4145 4145 0
39 20250318 184800 101697730 4145 4145 4145 4145 0
40 20250318 184700 101697730 4145 4145 4145 4145 0
41 20250318 184600 101697730 4145 4145 4145 4145 0
42 20250318 184500 101697730 4145 4145 4145 4145 0
43 20250318 184400 101697730 4145 4145 4145 4145 0
44 20250318 184300 101697730 4145 4145 4145 4145 0
45 20250318 184200 101697730 4145 4145 4145 4145 0
46 20250318 184100 101697730 4145 4145 4145 4145 0
47 20250318 184000 101697730 4145 4145 4145 4145 0
48 20250318 183900 101697730 4145 4145 4145 4145 0
49 20250318 183800 101697730 4145 4145 4145 4145 0
50 20250318 183700 101697730 4145 4145 4145 4145 0
51 20250318 183600 101697730 4145 4145 4145 4145 0
52 20250318 183500 101697730 4145 4145 4145 4145 0
53 20250318 183400 101697730 4145 4145 4145 4145 0
54 20250318 183300 101697730 4145 4145 4145 4145 0
55 20250318 183200 101697730 4145 4145 4145 4145 0
56 20250318 183100 101697730 4145 4145 4145 4145 0
57 20250318 183000 101697730 4145 4145 4145 4145 0
58 20250318 182900 101697730 4145 4145 4145 4145 0
59 20250318 182800 101697730 4145 4145 4145 4145 0
60 20250318 182700 101697730 4145 4145 4145 4145 0
61 20250318 182600 101697730 4145 4145 4145 4145 0
62 20250318 182500 101697730 4145 4145 4145 4145 163
63 20250318 182400 101697730 4145 4145 4145 4145 0
64 20250318 182300 101697730 4145 4145 4145 4145 0
65 20250318 182200 101697730 4145 4145 4145 4145 0
66 20250318 182100 101697730 4145 4145 4145 4145 0
67 20250318 182000 101697730 4145 4145 4145 4145 0
68 20250318 181900 101697730 4145 4145 4145 4145 0
69 20250318 181800 101697730 4145 4145 4145 4145 0
70 20250318 181700 101697730 4145 4145 4145 4145 0
71 20250318 181600 101697730 4145 4145 4145 4145 0
72 20250318 181500 101697730 4145 4145 4145 4145 0
73 20250318 181400 101697730 4145 4145 4145 4145 0
74 20250318 181300 101697730 4145 4145 4145 4145 0
75 20250318 181200 101697730 4145 4145 4145 4145 0
76 20250318 181100 101697730 4145 4145 4145 4145 0
77 20250318 181000 101697730 4145 4145 4145 4145 0
78 20250318 180900 101697730 4145 4145 4145 4145 0
79 20250318 180800 101697730 4145 4145 4145 4145 0
80 20250318 180700 101697730 4145 4145 4145 4145 0
81 20250318 180600 101697730 4145 4145 4145 4145 0
82 20250318 180500 101697730 4145 4145 4145 4145 0
83 20250318 180400 101697730 4145 4145 4145 4145 0
84 20250318 180300 101697730 4145 4145 4145 4145 0
85 20250318 180200 101697730 4145 4145 4145 4145 0
86 20250318 180100 101697730 4145 4145 4145 4145 0
87 20250318 180000 101697730 4145 4145 4145 4145 0
88 20250318 175900 101697730 4145 4145 4145 4145 0
89 20250318 175800 101697730 4145 4145 4145 4145 0
90 20250318 175700 101697730 4145 4145 4145 4145 0
91 20250318 175600 101697730 4145 4145 4145 4145 0
92 20250318 175500 101697730 4145 4145 4145 4145 163
93 20250318 175400 101697730 4145 4145 4145 4145 0
94 20250318 175300 101697730 4145 4145 4145 4145 0
95 20250318 175200 101697730 4145 4145 4145 4145 0
96 20250318 175100 101697730 4145 4145 4145 4145 0
97 20250318 175000 101697730 4145 4145 4145 4145 0
98 20250318 174900 101697730 4145 4145 4145 4145 0
99 20250318 174800 101697730 4145 4145 4145 4145 0
100 20250318 174700 101697730 4145 4145 4145 4145 0
101 20250318 174600 101697730 4145 4145 4145 4145 0
102 20250318 174500 101697730 4145 4145 4145 4145 0
103 20250318 174400 101697730 4145 4145 4145 4145 0
104 20250318 174300 101697730 4145 4145 4145 4145 0
105 20250318 174200 101697730 4145 4145 4145 4145 0
106 20250318 174100 101697730 4145 4145 4145 4145 0
107 20250318 174000 101697730 4145 4145 4145 4145 0
108 20250318 173900 101697730 4145 4145 4145 4145 0
109 20250318 173800 101697730 4145 4145 4145 4145 0
110 20250318 173700 101697730 4145 4145 4145 4145 0
111 20250318 173600 101697730 4145 4145 4145 4145 0
112 20250318 173500 101697730 4145 4145 4145 4145 0
113 20250318 173400 101697730 4145 4145 4145 4145 0
114 20250318 173300 101697730 4145 4145 4145 4145 0
115 20250318 173200 101697730 4145 4145 4145 4145 0
116 20250318 173100 101697730 4145 4145 4145 4145 0
117 20250318 173000 101697730 4145 4145 4145 4145 0
118 20250318 172900 101697730 4145 4145 4145 4145 0
119 20250318 172800 101697730 4145 4145 4145 4145 0
120 20250318 172700 101697730 4145 4145 4145 4145 0
121 20250318 172600 101697730 4145 4145 4145 4145 0
122 20250318 172500 101697730 4145 4145 4145 4145 163
123 20250318 172400 101697730 4145 4145 4145 4145 0
124 20250318 172300 101697730 4145 4145 4145 4145 0
125 20250318 172200 101697730 4145 4145 4145 4145 0
126 20250318 172100 101697730 4145 4145 4145 4145 0
127 20250318 172000 101697730 4145 4145 4145 4145 0
128 20250318 171900 101697730 4145 4145 4145 4145 0
129 20250318 171800 101697730 4145 4145 4145 4145 0
130 20250318 171700 101697730 4145 4145 4145 4145 0
131 20250318 171600 101697730 4145 4145 4145 4145 0
132 20250318 171500 101697730 4145 4145 4145 4145 0
133 20250318 171400 101697730 4145 4145 4145 4145 0
134 20250318 171300 101697730 4145 4145 4145 4145 0
135 20250318 171200 101697730 4145 4145 4145 4145 0
136 20250318 171100 101697730 4145 4145 4145 4145 0
137 20250318 171000 101697730 4145 4145 4145 4145 0
138 20250318 170900 101697730 4145 4145 4145 4145 0
139 20250318 170800 101697730 4145 4145 4145 4145 0
140 20250318 170700 101697730 4145 4145 4145 4145 0
141 20250318 170600 101697730 4145 4145 4145 4145 0
142 20250318 170500 101697730 4145 4145 4145 4145 0
143 20250318 170400 101697730 4145 4145 4145 4145 0
144 20250318 170300 101697730 4145 4145 4145 4145 0
145 20250318 170200 101697730 4145 4145 4145 4145 0
146 20250318 170100 101697730 4145 4145 4145 4145 0
147 20250318 170000 101697730 4145 4145 4145 4145 0
148 20250318 165900 101697730 4145 4145 4145 4145 0
149 20250318 165800 101697730 4145 4145 4145 4145 0
150 20250318 165700 101697730 4145 4145 4145 4145 0
151 20250318 165600 101697730 4145 4145 4145 4145 0
152 20250318 165500 101697730 4145 4145 4145 4145 163
153 20250318 165400 101697730 4145 4145 4145 4145 0
154 20250318 165300 101697730 4145 4145 4145 4145 0
155 20250318 165200 101697730 4145 4145 4145 4145 0
156 20250318 165100 101697730 4145 4145 4145 4145 0
157 20250318 165000 101697730 4145 4145 4145 4145 0
158 20250318 164900 101697730 4145 4145 4145 4145 0
159 20250318 164800 101697730 4145 4145 4145 4145 0
160 20250318 164700 101697730 4145 4145 4145 4145 0
161 20250318 164600 101697730 4145 4145 4145 4145 0
162 20250318 164500 101697730 4145 4145 4145 4145 0
163 20250318 164400 101697730 4145 4145 4145 4145 0
164 20250318 164300 101697730 4145 4145 4145 4145 0
165 20250318 164200 101697730 4145 4145 4145 4145 0
166 20250318 164100 101697730 4145 4145 4145 4145 0
167 20250318 164000 101697730 4145 4145 4145 4145 0
168 20250318 163900 101697730 4145 4145 4145 4145 0
169 20250318 163800 101697730 4145 4145 4145 4145 0
170 20250318 163700 101697730 4145 4145 4145 4145 0
171 20250318 163600 101697730 4145 4145 4145 4145 0
172 20250318 163500 101697730 4145 4145 4145 4145 0
173 20250318 163400 101697730 4145 4145 4145 4145 0
174 20250318 163300 101697730 4145 4145 4145 4145 0
175 20250318 163200 101697730 4145 4145 4145 4145 0
176 20250318 163100 101697730 4145 4145 4145 4145 0
177 20250318 163000 101697730 4145 4145 4145 4145 0
178 20250318 162900 101697730 4145 4145 4145 4145 0
179 20250318 162800 101697730 4145 4145 4145 4145 0
180 20250318 162700 101697730 4145 4145 4145 4145 0
181 20250318 162600 101697730 4145 4145 4145 4145 0
182 20250318 162500 101697730 4145 4145 4145 4145 163
183 20250318 162400 101697730 4145 4145 4145 4145 0
184 20250318 162300 101697730 4145 4145 4145 4145 0
185 20250318 162200 101697730 4145 4145 4145 4145 0
186 20250318 162100 101697730 4145 4145 4145 4145 0
187 20250318 162000 101697730 4145 4145 4145 4145 0
188 20250318 161900 101697730 4145 4145 4145 4145 0
189 20250318 161800 101697730 4145 4145 4145 4145 0
190 20250318 161700 101697730 4145 4145 4145 4145 0
191 20250318 161600 101697730 4145 4145 4145 4145 0
192 20250318 161500 101697730 4145 4145 4145 4145 0
193 20250318 161400 101697730 4145 4145 4145 4145 0
194 20250318 161300 101697730 4145 4145 4145 4145 0
195 20250318 161200 101697730 4145 4145 4145 4145 0
196 20250318 161100 101697730 4145 4145 4145 4145 0
197 20250318 161000 101697730 4145 4145 4145 4145 0
198 20250318 160900 101697730 4145 4145 4145 4145 0
199 20250318 160800 101697730 4145 4145 4145 4145 0
200 20250318 160700 101697730 4145 4145 4145 4145 0
201 20250318 160600 101697730 4145 4145 4145 4145 0
202 20250318 160500 101697730 4145 4145 4145 4145 0
203 20250318 160400 101697730 4145 4145 4145 4145 0
204 20250318 160300 101697730 4145 4145 4145 4145 0
205 20250318 160200 101697730 4145 4145 4145 4145 0
206 20250318 160100 101697730 4145 4145 4145 4145 0
207 20250318 160000 101697730 4145 4145 4145 4145 0
208 20250318 155900 101697730 4145 4145 4145 4145 0
209 20250318 155800 101697730 4145 4145 4145 4145 0
210 20250318 155700 101697730 4145 4145 4145 4145 0
211 20250318 155600 101697730 4145 4145 4145 4145 0
212 20250318 155500 101697730 4145 4145 4145 4145 163
213 20250318 155400 101697730 4145 4145 4145 4145 0
214 20250318 155300 101697730 4145 4145 4145 4145 0
215 20250318 155200 101697730 4145 4145 4145 4145 0
216 20250318 155100 101697730 4145 4145 4145 4145 0
217 20250318 155000 101697730 4145 4145 4145 4145 0
218 20250318 154900 101697730 4145 4145 4145 4145 0
219 20250318 154800 101697730 4145 4145 4145 4145 0
220 20250318 154700 101697730 4145 4145 4145 4145 0
221 20250318 154600 101697730 4145 4145 4145 4145 0
222 20250318 154500 101697730 4145 4145 4145 4145 0
223 20250318 154400 101697730 4145 4145 4145 4145 0
224 20250318 154300 101697730 4145 4145 4145 4145 0
225 20250318 154200 101697730 4145 4145 4145 4145 0
226 20250318 154100 101697730 4145 4145 4145 4145 0
227 20250318 154000 101697730 4145 4145 4145 4145 0
228 20250318 153900 101697730 4145 4145 4145 4145 0
229 20250318 153800 101697730 4145 4145 4145 4145 0
230 20250318 153700 101697730 4145 4145 4145 4145 0
231 20250318 153600 101697730 4145 4145 4145 4145 0
232 20250318 153500 101697730 4145 4145 4145 4145 0
233 20250318 153400 101697730 4145 4145 4145 4145 0
234 20250318 153300 101697730 4145 4145 4145 4145 0
235 20250318 153200 101697730 4145 4145 4145 4145 0
236 20250318 153100 101697730 4145 4145 4145 4145 0
237 20250318 153000 101697730 4145 4145 4145 4145 163
238 20250318 152900 101022095 4145 4145 4145 4145 0
239 20250318 152800 101022095 4145 4145 4145 4145 0
240 20250318 152700 101022095 4145 4145 4145 4145 0
241 20250318 152600 101022095 4145 4145 4145 4145 0
242 20250318 152500 101022095 4145 4145 4145 4145 0
243 20250318 152400 101022095 4145 4145 4145 4145 0
244 20250318 152300 101022095 4145 4145 4145 4145 0
245 20250318 152200 101022095 4145 4145 4145 4145 0
246 20250318 152100 101022095 4145 4145 4145 4145 0
247 20250318 152000 101022095 4145 4145 4145 4145 0
248 20250318 151900 101022095 4145 4145 4145 4145 51
249 20250318 151800 100810700 4150 4150 4150 4150 28
250 20250318 151700 100694500 4150 4150 4150 4150 29
251 20250318 151600 100574150 4150 4150 4150 4150 413
252 20250318 151500 98860200 4150 4150 4150 4150 16
253 20250318 151400 98793800 4150 4150 4150 4150 0
254 20250318 151300 98793800 4150 4150 4150 4150 100
255 20250318 151200 98378800 4150 4150 4150 4150 8
256 20250318 151100 98345600 4150 4155 4155 4150 17
257 20250318 151000 98275045 4150 4155 4155 4150 17
258 20250318 150900 98204490 4150 4150 4150 4150 0
259 20250318 150800 98204490 4150 4150 4150 4150 237
260 20250318 150700 97220940 4150 4140 4150 4140 6
261 20250318 150600 97196070 4150 4150 4150 4140 19
262 20250318 150500 97117315 4140 4140 4150 4140 2733
263 20250318 150400 85797670 4140 4140 4140 4140 0
264 20250318 150300 85797670 4140 4140 4140 4140 4
265 20250318 150200 85781110 4140 4140 4140 4140 0
266 20250318 150100 85781110 4140 4140 4140 4140 0
267 20250318 150000 85781110 4140 4140 4140 4140 0
268 20250318 145900 85781110 4140 4140 4140 4140 37
269 20250318 145800 85627930 4135 4135 4135 4135 0
270 20250318 145700 85627930 4135 4135 4135 4135 0
271 20250318 145600 85627930 4135 4135 4135 4135 0
272 20250318 145500 85627930 4135 4135 4135 4135 0
273 20250318 145400 85627930 4135 4135 4135 4135 0
274 20250318 145300 85627930 4135 4135 4135 4135 0
275 20250318 145200 85627930 4135 4135 4135 4135 0
276 20250318 145100 85627930 4135 4135 4135 4135 0
277 20250318 145000 85627930 4135 4135 4135 4135 40
278 20250318 144900 85462530 4135 4135 4135 4135 0
279 20250318 144800 85462530 4135 4135 4135 4135 0
280 20250318 144700 85462530 4135 4135 4135 4135 0
281 20250318 144600 85462530 4135 4135 4135 4135 0
282 20250318 144500 85462530 4135 4135 4135 4135 2
283 20250318 144400 85454260 4135 4135 4135 4135 0
284 20250318 144300 85454260 4135 4135 4135 4135 0
285 20250318 144200 85454260 4135 4135 4135 4135 0
286 20250318 144100 85454260 4135 4135 4135 4135 0
287 20250318 144000 85454260 4135 4135 4135 4135 0
288 20250318 143900 85454260 4135 4135 4135 4135 0
289 20250318 143800 85454260 4135 4135 4135 4135 1
290 20250318 143700 85450125 4130 4130 4130 4130 0
291 20250318 143600 85450125 4130 4130 4130 4130 0
292 20250318 143500 85450125 4130 4130 4130 4130 0
293 20250318 143400 85450125 4130 4130 4130 4130 0
294 20250318 143300 85450125 4130 4130 4130 4130 0
295 20250318 143200 85450125 4130 4130 4130 4130 15
296 20250318 143100 85388175 4130 4130 4130 4130 0
297 20250318 143000 85388175 4130 4130 4130 4130 0
298 20250318 142900 85388175 4130 4130 4130 4130 0
299 20250318 142800 85388175 4130 4130 4130 4130 10
300 20250318 142700 85346875 4130 4135 4135 4130 373
301 20250318 142600 83804685 4135 4135 4135 4135 0
302 20250318 142500 83804685 4135 4135 4135 4135 774
303 20250318 142400 80604195 4140 4140 4140 4140 1919
304 20250318 142300 72659535 4140 4140 4140 4140 0
305 20250318 142200 72659535 4140 4140 4140 4140 0
306 20250318 142100 72659535 4140 4140 4140 4140 0
307 20250318 142000 72659535 4140 4140 4140 4140 0
308 20250318 141900 72659535 4140 4140 4140 4140 0
309 20250318 141800 72659535 4140 4140 4140 4140 500
310 20250318 141700 70589535 4140 4140 4140 4140 400
311 20250318 141600 68933535 4140 4140 4140 4140 0
312 20250318 141500 68933535 4140 4140 4140 4140 0
313 20250318 141400 68933535 4140 4140 4140 4140 0
314 20250318 141300 68933535 4140 4140 4140 4140 0
315 20250318 141200 68933535 4140 4140 4140 4140 11
316 20250318 141100 68887995 4145 4145 4145 4145 0
317 20250318 141000 68887995 4145 4145 4145 4145 0
318 20250318 140900 68887995 4145 4145 4145 4145 0
319 20250318 140800 68887995 4145 4145 4145 4145 0
320 20250318 140700 68887995 4145 4145 4145 4145 0
321 20250318 140600 68887995 4145 4145 4145 4145 150
322 20250318 140500 68266245 4145 4145 4145 4145 0
323 20250318 140400 68266245 4145 4145 4145 4145 0
324 20250318 140300 68266245 4145 4145 4145 4145 0
325 20250318 140200 68266245 4145 4145 4145 4145 0
326 20250318 140100 68266245 4145 4145 4145 4145 0
327 20250318 140000 68266245 4145 4145 4145 4145 0
328 20250318 135900 68266245 4145 4145 4145 4145 0
329 20250318 135800 68266245 4145 4145 4145 4145 0
330 20250318 135700 68266245 4145 4145 4145 4145 0
331 20250318 135600 68266245 4145 4145 4145 4145 0
332 20250318 135500 68266245 4145 4145 4145 4145 0
333 20250318 135400 68266245 4145 4145 4145 4145 0
334 20250318 135300 68266245 4145 4145 4145 4145 0
335 20250318 135200 68266245 4145 4145 4145 4145 0
336 20250318 135100 68266245 4145 4145 4145 4145 0
337 20250318 135000 68266245 4145 4145 4145 4145 0
338 20250318 134900 68266245 4145 4145 4145 4145 2
339 20250318 134800 68257955 4145 4145 4145 4145 0
340 20250318 134700 68257955 4145 4145 4145 4145 0
341 20250318 134600 68257955 4145 4145 4145 4145 0
342 20250318 134500 68257955 4145 4145 4145 4145 0
343 20250318 134400 68257955 4145 4145 4145 4145 1
344 20250318 134300 68253810 4145 4145 4145 4145 0
345 20250318 134200 68253810 4145 4145 4145 4145 0
346 20250318 134100 68253810 4145 4145 4145 4145 0
347 20250318 134000 68253810 4145 4145 4145 4145 0
348 20250318 133900 68253810 4145 4145 4145 4145 0
349 20250318 133800 68253810 4145 4145 4145 4145 0
350 20250318 133700 68253810 4145 4145 4145 4145 0
351 20250318 133600 68253810 4145 4145 4145 4145 0
352 20250318 133500 68253810 4145 4145 4145 4145 0
353 20250318 133400 68253810 4145 4145 4145 4145 0
354 20250318 133300 68253810 4145 4145 4145 4145 0
355 20250318 133200 68253810 4145 4145 4145 4145 0
356 20250318 133100 68253810 4145 4145 4145 4145 0
357 20250318 133000 68253810 4145 4145 4145 4145 0
358 20250318 132900 68253810 4145 4145 4145 4145 0
359 20250318 132800 68253810 4145 4145 4145 4145 0
360 20250318 132700 68253810 4145 4145 4145 4145 0
361 20250318 132600 68253810 4145 4145 4145 4145 0
362 20250318 132500 68253810 4145 4145 4145 4145 0
363 20250318 132400 68253810 4145 4145 4145 4145 0
364 20250318 132300 68253810 4145 4145 4145 4145 5
365 20250318 132200 68233085 4145 4145 4145 4145 0
366 20250318 132100 68233085 4145 4145 4145 4145 0
367 20250318 132000 68233085 4145 4145 4145 4145 5
368 20250318 131900 68212360 4150 4150 4150 4150 0
369 20250318 131800 68212360 4150 4150 4150 4150 0
370 20250318 131700 68212360 4150 4150 4150 4150 0
371 20250318 131600 68212360 4150 4150 4150 4150 0
372 20250318 131500 68212360 4150 4150 4150 4150 0
373 20250318 131400 68212360 4150 4140 4150 4140 271
374 20250318 131300 67087900 4145 4145 4145 4145 12
375 20250318 131200 67038160 4145 4145 4145 4145 0
376 20250318 131100 67038160 4145 4145 4145 4145 0
377 20250318 131000 67038160 4145 4145 4145 4145 0
378 20250318 130900 67038160 4145 4145 4145 4145 0
379 20250318 130800 67038160 4145 4145 4145 4145 0
380 20250318 130700 67038160 4145 4145 4145 4145 0
381 20250318 130600 67038160 4145 4145 4145 4145 0
382 20250318 130500 67038160 4145 4145 4145 4145 0
383 20250318 130400 67038160 4145 4145 4145 4145 0
384 20250318 130300 67038160 4145 4145 4145 4145 1
385 20250318 130200 67034015 4140 4140 4140 4140 0
386 20250318 130100 67034015 4140 4140 4140 4140 0
387 20250318 130000 67034015 4140 4140 4140 4140 0
388 20250318 125900 67034015 4140 4140 4140 4140 0
389 20250318 125800 67034015 4140 4140 4140 4140 0
390 20250318 125700 67034015 4140 4140 4140 4140 8
391 20250318 125600 67000895 4140 4140 4140 4140 310
392 20250318 125500 65717495 4150 4150 4150 4150 0
393 20250318 125400 65717495 4150 4150 4150 4150 2
394 20250318 125300 65709195 4145 4145 4145 4145 0
395 20250318 125200 65709195 4145 4145 4145 4145 0
396 20250318 125100 65709195 4145 4145 4145 4145 0
397 20250318 125000 65709195 4145 4145 4145 4145 0
398 20250318 124900 65709195 4145 4145 4145 4145 0
399 20250318 124800 65709195 4145 4145 4145 4145 0
400 20250318 124700 65709195 4145 4145 4145 4145 0
401 20250318 124600 65709195 4145 4145 4145 4145 0
402 20250318 124500 65709195 4145 4145 4145 4145 0
403 20250318 124400 65709195 4145 4145 4145 4145 1
404 20250318 124300 65705050 4145 4145 4145 4145 55
405 20250318 124200 65477075 4140 4140 4140 4140 0
406 20250318 124100 65477075 4140 4140 4140 4140 0
407 20250318 124000 65477075 4140 4140 4140 4140 0
408 20250318 123900 65477075 4140 4140 4140 4140 0
409 20250318 123800 65477075 4140 4140 4140 4140 0
410 20250318 123700 65477075 4140 4140 4140 4140 100
411 20250318 123600 65063075 4145 4145 4145 4145 0
412 20250318 123500 65063075 4145 4145 4145 4145 0
413 20250318 123400 65063075 4145 4145 4145 4145 0
414 20250318 123300 65063075 4145 4145 4145 4145 1
415 20250318 123200 65058930 4140 4140 4140 4140 0
416 20250318 123100 65058930 4140 4140 4140 4140 0
417 20250318 123000 65058930 4140 4140 4140 4140 0
418 20250318 122900 65058930 4140 4140 4140 4140 0
419 20250318 122800 65058930 4140 4140 4140 4140 0
420 20250318 122700 65058930 4140 4140 4140 4140 0
421 20250318 122600 65058930 4140 4140 4140 4140 0
422 20250318 122500 65058930 4140 4140 4140 4140 0
423 20250318 122400 65058930 4140 4140 4140 4140 44
424 20250318 122300 64876770 4140 4140 4140 4140 0
425 20250318 122200 64876770 4140 4140 4140 4140 0
426 20250318 122100 64876770 4140 4140 4140 4140 0
427 20250318 122000 64876770 4140 4140 4140 4140 340
428 20250318 121900 63469170 4140 4140 4140 4140 0
429 20250318 121800 63469170 4140 4140 4140 4140 0
430 20250318 121700 63469170 4140 4140 4140 4140 0
431 20250318 121600 63469170 4140 4140 4140 4140 0
432 20250318 121500 63469170 4140 4140 4140 4140 0
433 20250318 121400 63469170 4140 4140 4140 4140 0
434 20250318 121300 63469170 4140 4140 4140 4140 0
435 20250318 121200 63469170 4140 4140 4140 4140 0
436 20250318 121100 63469170 4140 4140 4140 4140 0
437 20250318 121000 63469170 4140 4140 4140 4140 0
438 20250318 120900 63469170 4140 4140 4140 4140 0
439 20250318 120800 63469170 4140 4140 4140 4140 0
440 20250318 120700 63469170 4140 4140 4140 4140 0
441 20250318 120600 63469170 4140 4140 4140 4140 0
442 20250318 120500 63469170 4140 4140 4140 4140 0
443 20250318 120400 63469170 4140 4140 4140 4140 0
444 20250318 120300 63469170 4140 4140 4140 4140 0
445 20250318 120200 63469170 4140 4140 4140 4140 0
446 20250318 120100 63469170 4140 4140 4140 4140 0
447 20250318 120000 63469170 4140 4140 4140 4140 0
448 20250318 115900 63469170 4140 4140 4140 4140 0
449 20250318 115800 63469170 4140 4140 4140 4140 0
450 20250318 115700 63469170 4140 4140 4140 4140 0
451 20250318 115600 63469170 4140 4140 4140 4140 0
452 20250318 115500 63469170 4140 4140 4140 4140 1
453 20250318 115400 63465030 4140 4140 4140 4140 15
454 20250318 115300 63402930 4140 4140 4140 4140 0
455 20250318 115200 63402930 4140 4140 4140 4140 0
456 20250318 115100 63402930 4140 4140 4140 4140 0
457 20250318 115000 63402930 4140 4140 4140 4140 0
458 20250318 114900 63402930 4140 4140 4140 4140 579
459 20250318 114800 61005870 4140 4140 4140 4140 0
460 20250318 114700 61005870 4140 4140 4140 4140 788
461 20250318 114600 57743550 4135 4135 4135 4135 0
462 20250318 114500 57743550 4135 4135 4135 4135 0
463 20250318 114400 57743550 4135 4135 4135 4135 10
464 20250318 114300 57702200 4145 4145 4145 4145 0
465 20250318 114200 57702200 4145 4145 4145 4145 0
466 20250318 114100 57702200 4145 4145 4145 4145 0
467 20250318 114000 57702200 4145 4145 4145 4145 0
468 20250318 113900 57702200 4145 4145 4145 4145 0
469 20250318 113800 57702200 4145 4145 4145 4145 0
470 20250318 113700 57702200 4145 4145 4145 4145 0
471 20250318 113600 57702200 4145 4145 4145 4145 0
472 20250318 113500 57702200 4145 4145 4145 4145 0
473 20250318 113400 57702200 4145 4145 4145 4145 0
474 20250318 113300 57702200 4145 4145 4145 4145 0
475 20250318 113200 57702200 4145 4145 4145 4145 0
476 20250318 113100 57702200 4145 4145 4145 4145 0
477 20250318 113000 57702200 4145 4145 4145 4145 10
478 20250318 112900 57660750 4145 4145 4145 4145 0
479 20250318 112800 57660750 4145 4145 4145 4145 0
480 20250318 112700 57660750 4145 4145 4145 4145 0
481 20250318 112600 57660750 4145 4145 4145 4145 0
482 20250318 112500 57660750 4145 4145 4145 4145 0
483 20250318 112400 57660750 4145 4145 4145 4145 0
484 20250318 112300 57660750 4145 4145 4145 4145 0
485 20250318 112200 57660750 4145 4145 4145 4145 0
486 20250318 112100 57660750 4145 4145 4145 4145 0
487 20250318 112000 57660750 4145 4135 4145 4135 101
488 20250318 111900 57243105 4145 4145 4145 4145 0
489 20250318 111800 57243105 4145 4145 4145 4145 0
490 20250318 111700 57243105 4145 4145 4145 4145 0
491 20250318 111600 57243105 4145 4145 4145 4145 1
492 20250318 111500 57238960 4145 4145 4145 4145 0
493 20250318 111400 57238960 4145 4145 4145 4145 0
494 20250318 111300 57238960 4145 4145 4145 4145 0
495 20250318 111200 57238960 4145 4145 4145 4145 0
496 20250318 111100 57238960 4145 4145 4145 4145 0
497 20250318 111000 57238960 4145 4145 4145 4145 0
498 20250318 110900 57238960 4145 4145 4145 4145 0
499 20250318 110800 57238960 4145 4145 4145 4145 0
500 20250318 110700 57238960 4145 4145 4145 4145 0
501 20250318 110600 57238960 4145 4145 4145 4145 0
502 20250318 110500 57238960 4145 4145 4145 4145 0
503 20250318 110400 57238960 4145 4145 4145 4145 0
504 20250318 110300 57238960 4145 4145 4145 4145 0
505 20250318 110200 57238960 4145 4145 4145 4145 0
506 20250318 110100 57238960 4145 4145 4145 4145 0
507 20250318 110000 57238960 4145 4145 4145 4145 0
508 20250318 105900 57238960 4145 4145 4145 4145 0
509 20250318 105800 57238960 4145 4145 4145 4145 0
510 20250318 105700 57238960 4145 4145 4145 4145 0
511 20250318 105600 57238960 4145 4145 4145 4145 0
512 20250318 105500 57238960 4145 4145 4145 4145 51
513 20250318 105400 57027565 4145 4130 4145 4130 3
514 20250318 105300 57015160 4145 4145 4145 4145 10
515 20250318 105200 56973710 4130 4130 4130 4130 0
516 20250318 105100 56973710 4130 4130 4130 4130 0
517 20250318 105000 56973710 4130 4130 4130 4130 0
518 20250318 104900 56973710 4130 4130 4130 4130 0
519 20250318 104800 56973710 4130 4140 4140 4130 2693
520 20250318 104700 45838460 4140 4140 4140 4140 0
521 20250318 104600 45838460 4140 4140 4140 4140 1242
522 20250318 104500 40696580 4145 4145 4145 4145 1
523 20250318 104400 40692435 4145 4145 4145 4145 0
524 20250318 104300 40692435 4145 4145 4145 4145 0
525 20250318 104200 40692435 4145 4145 4145 4145 0
526 20250318 104100 40692435 4145 4145 4145 4145 0
527 20250318 104000 40692435 4145 4145 4145 4145 0
528 20250318 103900 40692435 4145 4150 4155 4145 3
529 20250318 103800 40679985 4155 4145 4155 4145 7
530 20250318 103700 40650925 4135 4140 4140 4135 1294
531 20250318 103600 35300185 4135 4140 4140 4135 125
532 20250318 103500 34783090 4155 4155 4155 4155 0
533 20250318 103400 34783090 4155 4155 4155 4155 0
534 20250318 103300 34783090 4155 4155 4155 4155 0
535 20250318 103200 34783090 4155 4155 4155 4155 0
536 20250318 103100 34783090 4155 4155 4155 4155 0
537 20250318 103000 34783090 4155 4155 4155 4155 0
538 20250318 102900 34783090 4155 4155 4155 4155 0
539 20250318 102800 34783090 4155 4150 4155 4150 2
540 20250318 102700 34774785 4135 4135 4135 4135 0
541 20250318 102600 34774785 4135 4155 4155 4135 1637
542 20250318 102500 27989930 4155 4155 4155 4155 0
543 20250318 102400 27989930 4155 4155 4155 4155 1
544 20250318 102300 27985775 4150 4150 4150 4150 0
545 20250318 102200 27985775 4150 4150 4150 4150 30
546 20250318 102100 27861275 4155 4155 4155 4155 18
547 20250318 102000 27786485 4150 4155 4155 4150 257
548 20250318 101900 26718935 4155 4155 4155 4155 0
549 20250318 101800 26718935 4155 4155 4155 4155 0
550 20250318 101700 26718935 4155 4155 4155 4155 0
551 20250318 101600 26718935 4155 4155 4155 4155 2
552 20250318 101500 26710625 4155 4155 4155 4155 1
553 20250318 101400 26706470 4155 4150 4155 4150 11
554 20250318 101300 26660815 4155 4150 4155 4150 41
555 20250318 101200 26490660 4150 4150 4150 4150 0
556 20250318 101100 26490660 4150 4150 4150 4150 1
557 20250318 101000 26486510 4155 4150 4155 4150 10
558 20250318 100900 26445005 4150 4150 4150 4150 1
559 20250318 100800 26440855 4145 4145 4145 4145 0
560 20250318 100700 26440855 4145 4150 4150 4145 2
561 20250318 100600 26432560 4145 4145 4145 4145 50
562 20250318 100500 26225310 4145 4145 4145 4145 0
563 20250318 100400 26225310 4145 4145 4145 4145 0
564 20250318 100300 26225310 4145 4145 4145 4145 3
565 20250318 100200 26212875 4145 4150 4150 4140 482
566 20250318 100100 24215340 4145 4150 4150 4145 607
567 20250318 100000 21696750 4155 4155 4155 4155 0
568 20250318 095900 21696750 4155 4155 4155 4155 9
569 20250318 095800 21659355 4150 4155 4155 4150 3
570 20250318 095700 21646895 4150 4145 4150 4140 596
571 20250318 095600 19176935 4145 4145 4145 4145 0
572 20250318 095500 19176935 4145 4145 4165 4145 23
573 20250318 095400 19081400 4145 4140 4165 4140 41
574 20250318 095300 18911340 4150 4155 4165 4140 53
575 20250318 095200 18691215 4155 4140 4155 4140 11
576 20250318 095100 18645550 4140 4140 4140 4140 0
577 20250318 095000 18645550 4140 4140 4140 4140 8
578 20250318 094900 18612430 4145 4145 4155 4145 18
579 20250318 094800 18537720 4155 4155 4155 4155 0
580 20250318 094700 18537720 4155 4155 4155 4155 0
581 20250318 094600 18537720 4155 4140 4155 4140 7
582 20250318 094500 18508680 4140 4135 4140 4135 2
583 20250318 094400 18500405 4135 4135 4145 4135 12
584 20250318 094300 18450765 4135 4135 4135 4135 6
585 20250318 094200 18425955 4130 4130 4135 4130 4
586 20250318 094100 18409430 4155 4125 4155 4125 1137
587 20250318 094000 13718840 4125 4125 4130 4125 13
588 20250318 093900 13665205 4130 4125 4140 4125 6
589 20250318 093800 13640435 4130 4125 4140 4125 67
590 20250318 093700 13363545 4125 4125 4175 4125 722
591 20250318 093600 10360475 4125 4115 4155 4115 186
592 20250318 093500 9591280 4125 4115 4150 4110 448
593 20250318 093400 7743050 4120 4120 4155 4115 85
594 20250318 093300 7392680 4115 4120 4120 4115 20
595 20250318 093200 7310300 4115 4140 4140 4115 136
596 20250318 093100 6748575 4140 4135 4165 4135 5
597 20250318 093000 6727865 4165 4135 4165 4135 22
598 20250318 092900 6636540 4135 4130 4165 4130 192
599 20250318 092800 5842325 4135 4140 4165 4135 36
600 20250318 092700 5693020 4165 4135 4165 4135 33
601 20250318 092600 5556310 4135 4135 4135 4135 0
602 20250318 092500 5556310 4135 4135 4135 4135 1
603 20250318 092400 5552175 4140 4140 4140 4140 3
604 20250318 092300 5539755 4140 4140 4140 4140 0
605 20250318 092200 5539755 4140 4140 4165 4135 30
606 20250318 092100 5415315 4135 4130 4170 4120 450
607 20250318 092000 3553845 4135 4135 4135 4135 0
608 20250318 091900 3553845 4135 4135 4135 4135 0
609 20250318 091800 3553845 4135 4135 4135 4135 0
610 20250318 091700 3553845 4135 4130 4135 4115 13
611 20250318 091600 3500260 4130 4115 4135 4115 41
612 20250318 091500 3331455 4120 4130 4135 4120 50
613 20250318 091400 3125085 4125 4125 4125 4125 8
614 20250318 091300 3092085 4130 4130 4130 4130 38
615 20250318 091200 2935145 4125 4125 4125 4125 0
616 20250318 091100 2935145 4125 4125 4125 4125 0
617 20250318 091000 2935145 4125 4165 4165 4125 12
618 20250318 090900 2885470 4110 4110 4110 4110 0
619 20250318 090800 2885470 4110 4130 4130 4110 282
620 20250318 090700 1724140 4170 4130 4170 4120 16
621 20250318 090600 1658090 4135 4135 4135 4135 0
622 20250318 090500 1658090 4135 4170 4170 4135 237
623 20250318 090400 675590 4170 4170 4170 4170 1
624 20250318 090300 671420 4140 4140 4140 4140 124
625 20250318 090200 158060 4175 4155 4175 4145 27
626 20250318 090100 45850 4175 4175 4175 4175 0
627 20250318 090000 45850 4175 4155 4175 4155 10

1
038680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,19549677,0,81326656320,0.00
20250313,0,19549677,0,79078443465,0.00
20250312,0,19549677,0,80544669240,0.00
20250311,0,19549677,0,79567185390,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 19549677 0 81326656320 0.00
3 20250313 0 19549677 0 79078443465 0.00
4 20250312 0 19549677 0 80544669240 0.00
5 20250311 0 19549677 0 79567185390 0.00