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

630
041920/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192800,113112340,4970,4970,4970,4970,1581
20250318,192700,113112340,4970,4970,4970,4970,0
20250318,192600,113112340,4970,4970,4970,4970,0
20250318,192500,113112340,4970,4970,4970,4970,0
20250318,192400,113112340,4970,4970,4970,4970,0
20250318,192300,113112340,4970,4970,4970,4970,0
20250318,192200,113112340,4970,4970,4970,4970,0
20250318,192100,113112340,4970,4970,4970,4970,0
20250318,192000,113112340,4970,4970,4970,4970,0
20250318,191900,113112340,4970,4970,4970,4970,0
20250318,191800,113112340,4970,4970,4970,4970,0
20250318,191700,113112340,4970,4970,4970,4970,0
20250318,191600,113112340,4970,4970,4970,4970,0
20250318,191500,113112340,4970,4970,4970,4970,0
20250318,191400,113112340,4970,4970,4970,4970,0
20250318,191300,113112340,4970,4970,4970,4970,0
20250318,191200,113112340,4970,4970,4970,4970,0
20250318,191100,113112340,4970,4970,4970,4970,0
20250318,191000,113112340,4970,4970,4970,4970,0
20250318,190900,113112340,4970,4970,4970,4970,0
20250318,190800,113112340,4970,4970,4970,4970,0
20250318,190700,113112340,4970,4970,4970,4970,0
20250318,190600,113112340,4970,4970,4970,4970,0
20250318,190500,113112340,4970,4970,4970,4970,0
20250318,190400,113112340,4970,4970,4970,4970,0
20250318,190300,113112340,4970,4970,4970,4970,0
20250318,190200,113112340,4970,4970,4970,4970,0
20250318,190100,113112340,4970,4970,4970,4970,0
20250318,190000,113112340,4970,4970,4970,4970,0
20250318,185900,113112340,4970,4970,4970,4970,0
20250318,185800,113112340,4970,4970,4970,4970,1581
20250318,185700,113112340,4970,4970,4970,4970,0
20250318,185600,113112340,4970,4970,4970,4970,0
20250318,185500,113112340,4970,4970,4970,4970,0
20250318,185400,113112340,4970,4970,4970,4970,0
20250318,185300,113112340,4970,4970,4970,4970,0
20250318,185200,113112340,4970,4970,4970,4970,0
20250318,185100,113112340,4970,4970,4970,4970,0
20250318,185000,113112340,4970,4970,4970,4970,0
20250318,184900,113112340,4970,4970,4970,4970,0
20250318,184800,113112340,4970,4970,4970,4970,0
20250318,184700,113112340,4970,4970,4970,4970,0
20250318,184600,113112340,4970,4970,4970,4970,0
20250318,184500,113112340,4970,4970,4970,4970,0
20250318,184400,113112340,4970,4970,4970,4970,0
20250318,184300,113112340,4970,4970,4970,4970,0
20250318,184200,113112340,4970,4970,4970,4970,0
20250318,184100,113112340,4970,4970,4970,4970,0
20250318,184000,113112340,4970,4970,4970,4970,0
20250318,183900,113112340,4970,4970,4970,4970,0
20250318,183800,113112340,4970,4970,4970,4970,0
20250318,183700,113112340,4970,4970,4970,4970,0
20250318,183600,113112340,4970,4970,4970,4970,0
20250318,183500,113112340,4970,4970,4970,4970,0
20250318,183400,113112340,4970,4970,4970,4970,0
20250318,183300,113112340,4970,4970,4970,4970,0
20250318,183200,113112340,4970,4970,4970,4970,0
20250318,183100,113112340,4970,4970,4970,4970,0
20250318,183000,113112340,4970,4970,4970,4970,0
20250318,182900,113112340,4970,4970,4970,4970,0
20250318,182800,113112340,4970,4970,4970,4970,1581
20250318,182700,113112340,4970,4970,4970,4970,0
20250318,182600,113112340,4970,4970,4970,4970,0
20250318,182500,113112340,4970,4970,4970,4970,0
20250318,182400,113112340,4970,4970,4970,4970,0
20250318,182300,113112340,4970,4970,4970,4970,0
20250318,182200,113112340,4970,4970,4970,4970,0
20250318,182100,113112340,4970,4970,4970,4970,0
20250318,182000,113112340,4970,4970,4970,4970,0
20250318,181900,113112340,4970,4970,4970,4970,0
20250318,181800,113112340,4970,4970,4970,4970,0
20250318,181700,113112340,4970,4970,4970,4970,0
20250318,181600,113112340,4970,4970,4970,4970,0
20250318,181500,113112340,4970,4970,4970,4970,0
20250318,181400,113112340,4970,4970,4970,4970,0
20250318,181300,113112340,4970,4970,4970,4970,0
20250318,181200,113112340,4970,4970,4970,4970,0
20250318,181100,113112340,4970,4970,4970,4970,0
20250318,181000,113112340,4970,4970,4970,4970,0
20250318,180900,113112340,4970,4970,4970,4970,0
20250318,180800,113112340,4970,4970,4970,4970,0
20250318,180700,113112340,4970,4970,4970,4970,0
20250318,180600,113112340,4970,4970,4970,4970,0
20250318,180500,113112340,4970,4970,4970,4970,0
20250318,180400,113112340,4970,4970,4970,4970,0
20250318,180300,113112340,4970,4970,4970,4970,0
20250318,180200,113112340,4970,4970,4970,4970,0
20250318,180100,113112340,4970,4970,4970,4970,0
20250318,180000,113112340,4970,4970,4970,4970,0
20250318,175900,113112340,4970,4970,4970,4970,0
20250318,175800,113112340,4970,4970,4970,4970,1581
20250318,175700,113112340,4970,4970,4970,4970,0
20250318,175600,113112340,4970,4970,4970,4970,0
20250318,175500,113112340,4970,4970,4970,4970,0
20250318,175400,113112340,4970,4970,4970,4970,0
20250318,175300,113112340,4970,4970,4970,4970,0
20250318,175200,113112340,4970,4970,4970,4970,0
20250318,175100,113112340,4970,4970,4970,4970,0
20250318,175000,113112340,4970,4970,4970,4970,0
20250318,174900,113112340,4970,4970,4970,4970,0
20250318,174800,113112340,4970,4970,4970,4970,0
20250318,174700,113112340,4970,4970,4970,4970,0
20250318,174600,113112340,4970,4970,4970,4970,0
20250318,174500,113112340,4970,4970,4970,4970,0
20250318,174400,113112340,4970,4970,4970,4970,0
20250318,174300,113112340,4970,4970,4970,4970,0
20250318,174200,113112340,4970,4970,4970,4970,0
20250318,174100,113112340,4970,4970,4970,4970,0
20250318,174000,113112340,4970,4970,4970,4970,0
20250318,173900,113112340,4970,4970,4970,4970,0
20250318,173800,113112340,4970,4970,4970,4970,0
20250318,173700,113112340,4970,4970,4970,4970,0
20250318,173600,113112340,4970,4970,4970,4970,0
20250318,173500,113112340,4970,4970,4970,4970,0
20250318,173400,113112340,4970,4970,4970,4970,0
20250318,173300,113112340,4970,4970,4970,4970,0
20250318,173200,113112340,4970,4970,4970,4970,0
20250318,173100,113112340,4970,4970,4970,4970,0
20250318,173000,113112340,4970,4970,4970,4970,0
20250318,172900,113112340,4970,4970,4970,4970,0
20250318,172800,113112340,4970,4970,4970,4970,1581
20250318,172700,113112340,4970,4970,4970,4970,0
20250318,172600,113112340,4970,4970,4970,4970,0
20250318,172500,113112340,4970,4970,4970,4970,0
20250318,172400,113112340,4970,4970,4970,4970,0
20250318,172300,113112340,4970,4970,4970,4970,0
20250318,172200,113112340,4970,4970,4970,4970,0
20250318,172100,113112340,4970,4970,4970,4970,0
20250318,172000,113112340,4970,4970,4970,4970,0
20250318,171900,113112340,4970,4970,4970,4970,0
20250318,171800,113112340,4970,4970,4970,4970,0
20250318,171700,113112340,4970,4970,4970,4970,0
20250318,171600,113112340,4970,4970,4970,4970,0
20250318,171500,113112340,4970,4970,4970,4970,0
20250318,171400,113112340,4970,4970,4970,4970,0
20250318,171300,113112340,4970,4970,4970,4970,0
20250318,171200,113112340,4970,4970,4970,4970,0
20250318,171100,113112340,4970,4970,4970,4970,0
20250318,171000,113112340,4970,4970,4970,4970,0
20250318,170900,113112340,4970,4970,4970,4970,0
20250318,170800,113112340,4970,4970,4970,4970,0
20250318,170700,113112340,4970,4970,4970,4970,0
20250318,170600,113112340,4970,4970,4970,4970,0
20250318,170500,113112340,4970,4970,4970,4970,0
20250318,170400,113112340,4970,4970,4970,4970,0
20250318,170300,113112340,4970,4970,4970,4970,0
20250318,170200,113112340,4970,4970,4970,4970,0
20250318,170100,113112340,4970,4970,4970,4970,0
20250318,170000,113112340,4970,4970,4970,4970,0
20250318,165900,113112340,4970,4970,4970,4970,0
20250318,165800,113112340,4970,4970,4970,4970,1581
20250318,165700,113112340,4970,4970,4970,4970,0
20250318,165600,113112340,4970,4970,4970,4970,0
20250318,165500,113112340,4970,4970,4970,4970,0
20250318,165400,113112340,4970,4970,4970,4970,0
20250318,165300,113112340,4970,4970,4970,4970,0
20250318,165200,113112340,4970,4970,4970,4970,0
20250318,165100,113112340,4970,4970,4970,4970,0
20250318,165000,113112340,4970,4970,4970,4970,0
20250318,164900,113112340,4970,4970,4970,4970,0
20250318,164800,113112340,4970,4970,4970,4970,0
20250318,164700,113112340,4970,4970,4970,4970,0
20250318,164600,113112340,4970,4970,4970,4970,0
20250318,164500,113112340,4970,4970,4970,4970,0
20250318,164400,113112340,4970,4970,4970,4970,0
20250318,164300,113112340,4970,4970,4970,4970,0
20250318,164200,113112340,4970,4970,4970,4970,0
20250318,164100,113112340,4970,4970,4970,4970,0
20250318,164000,113112340,4970,4970,4970,4970,0
20250318,163900,113112340,4970,4970,4970,4970,0
20250318,163800,113112340,4970,4970,4970,4970,0
20250318,163700,113112340,4970,4970,4970,4970,0
20250318,163600,113112340,4970,4970,4970,4970,0
20250318,163500,113112340,4970,4970,4970,4970,0
20250318,163400,113112340,4970,4970,4970,4970,0
20250318,163300,113112340,4970,4970,4970,4970,0
20250318,163200,113112340,4970,4970,4970,4970,0
20250318,163100,113112340,4970,4970,4970,4970,0
20250318,163000,113112340,4970,4970,4970,4970,0
20250318,162900,113112340,4970,4970,4970,4970,0
20250318,162800,113112340,4970,4970,4970,4970,1581
20250318,162700,113112340,4970,4970,4970,4970,0
20250318,162600,113112340,4970,4970,4970,4970,0
20250318,162500,113112340,4970,4970,4970,4970,0
20250318,162400,113112340,4970,4970,4970,4970,0
20250318,162300,113112340,4970,4970,4970,4970,0
20250318,162200,113112340,4970,4970,4970,4970,0
20250318,162100,113112340,4970,4970,4970,4970,0
20250318,162000,113112340,4970,4970,4970,4970,0
20250318,161900,113112340,4970,4970,4970,4970,0
20250318,161800,113112340,4970,4970,4970,4970,0
20250318,161700,113112340,4970,4970,4970,4970,0
20250318,161600,113112340,4970,4970,4970,4970,0
20250318,161500,113112340,4970,4970,4970,4970,0
20250318,161400,113112340,4970,4970,4970,4970,0
20250318,161300,113112340,4970,4970,4970,4970,0
20250318,161200,113112340,4970,4970,4970,4970,0
20250318,161100,113112340,4970,4970,4970,4970,0
20250318,161000,113112340,4970,4970,4970,4970,0
20250318,160900,113112340,4970,4970,4970,4970,0
20250318,160800,113112340,4970,4970,4970,4970,0
20250318,160700,113112340,4970,4970,4970,4970,0
20250318,160600,113112340,4970,4970,4970,4970,0
20250318,160500,113112340,4970,4970,4970,4970,0
20250318,160400,113112340,4970,4970,4970,4970,0
20250318,160300,113112340,4970,4970,4970,4970,0
20250318,160200,113112340,4970,4970,4970,4970,0
20250318,160100,113112340,4970,4970,4970,4970,0
20250318,160000,113112340,4970,4970,4970,4970,0
20250318,155900,113112340,4970,4970,4970,4970,0
20250318,155800,113112340,4970,4970,4970,4970,1581
20250318,155700,113112340,4970,4970,4970,4970,0
20250318,155600,113112340,4970,4970,4970,4970,0
20250318,155500,113112340,4970,4970,4970,4970,0
20250318,155400,113112340,4970,4970,4970,4970,0
20250318,155300,113112340,4970,4970,4970,4970,0
20250318,155200,113112340,4970,4970,4970,4970,0
20250318,155100,113112340,4970,4970,4970,4970,0
20250318,155000,113112340,4970,4970,4970,4970,0
20250318,154900,113112340,4970,4970,4970,4970,0
20250318,154800,113112340,4970,4970,4970,4970,0
20250318,154700,113112340,4970,4970,4970,4970,0
20250318,154600,113112340,4970,4970,4970,4970,0
20250318,154500,113112340,4970,4970,4970,4970,0
20250318,154400,113112340,4970,4970,4970,4970,0
20250318,154300,113112340,4970,4970,4970,4970,0
20250318,154200,113112340,4970,4970,4970,4970,0
20250318,154100,113112340,4970,4970,4970,4970,0
20250318,154000,113112340,4970,4970,4970,4970,0
20250318,153900,113112340,4970,4970,4970,4970,0
20250318,153800,113112340,4970,4970,4970,4970,0
20250318,153700,113112340,4970,4970,4970,4970,0
20250318,153600,113112340,4970,4970,4970,4970,0
20250318,153500,113112340,4970,4970,4970,4970,0
20250318,153400,113112340,4970,4970,4970,4970,0
20250318,153300,113112340,4970,4970,4970,4970,0
20250318,153200,113112340,4970,4970,4970,4970,0
20250318,153100,113112340,4970,4970,4970,4970,0
20250318,153000,113112340,4970,4970,4970,4970,1581
20250318,152900,105254770,4965,4965,4965,4965,0
20250318,152800,105254770,4965,4965,4965,4965,0
20250318,152700,105254770,4965,4965,4965,4965,0
20250318,152600,105254770,4965,4965,4965,4965,0
20250318,152500,105254770,4965,4965,4965,4965,0
20250318,152400,105254770,4965,4965,4965,4965,0
20250318,152300,105254770,4965,4965,4965,4965,0
20250318,152200,105254770,4965,4965,4965,4965,0
20250318,152100,105254770,4965,4965,4965,4965,0
20250318,152000,105254770,4965,4965,4965,4965,0
20250318,151900,105254770,4965,4935,4970,4930,1333
20250318,151800,98642875,4935,4935,4935,4935,0
20250318,151700,98642875,4935,4930,4935,4930,467
20250318,151600,96340555,4895,4925,4925,4895,2000
20250318,151500,86506830,4930,4930,4930,4930,0
20250318,151400,86506830,4930,4930,4930,4930,2
20250318,151300,86496970,4925,4927,4927,4925,140
20250318,151200,85807454,4930,4930,4930,4930,1
20250318,151100,85802524,4930,4930,4930,4930,0
20250318,151000,85802524,4930,4930,4930,4930,0
20250318,150900,85802524,4930,4930,4930,4930,4
20250318,150800,85782804,4930,4927,4930,4927,4
20250318,150700,85763090,4930,4930,4930,4930,100
20250318,150600,85270090,4930,4930,4930,4930,1
20250318,150500,85265160,4930,4930,4930,4930,0
20250318,150400,85265160,4930,4930,4930,4930,2
20250318,150300,85255300,4930,4930,4930,4930,0
20250318,150200,85255300,4930,4930,4930,4930,300
20250318,150100,83776300,4930,4935,4935,4930,4354
20250318,150000,62302435,4960,4960,4960,4960,0
20250318,145900,62302435,4960,4960,4960,4960,0
20250318,145800,62302435,4960,4960,4960,4960,0
20250318,145700,62302435,4960,4960,4960,4960,0
20250318,145600,62302435,4960,4960,4960,4960,0
20250318,145500,62302435,4960,4960,4960,4960,0
20250318,145400,62302435,4960,4960,4960,4960,0
20250318,145300,62302435,4960,4960,4960,4960,2
20250318,145200,62292515,4960,4960,4960,4960,0
20250318,145100,62292515,4960,4960,4960,4960,0
20250318,145000,62292515,4960,4960,4960,4960,0
20250318,144900,62292515,4960,4960,4960,4960,0
20250318,144800,62292515,4960,4960,4960,4960,0
20250318,144700,62292515,4960,4960,4960,4960,0
20250318,144600,62292515,4960,4960,4960,4960,0
20250318,144500,62292515,4960,4960,4960,4960,0
20250318,144400,62292515,4960,4960,4960,4960,200
20250318,144300,61300515,4960,4960,4960,4960,0
20250318,144200,61300515,4960,4960,4960,4960,0
20250318,144100,61300515,4960,4960,4960,4960,0
20250318,144000,61300515,4960,4935,4960,4935,902
20250318,143900,56849095,4960,4960,4960,4960,2
20250318,143800,56839175,4935,4950,4960,4935,1581
20250318,143700,49033960,4955,4955,4955,4955,0
20250318,143600,49033960,4955,4955,4955,4955,31
20250318,143500,48880355,4960,4960,4960,4960,0
20250318,143400,48880355,4960,4960,4960,4960,0
20250318,143300,48880355,4960,4960,4960,4960,0
20250318,143200,48880355,4960,4960,4960,4960,0
20250318,143100,48880355,4960,4960,4960,4960,0
20250318,143000,48880355,4960,4960,4960,4960,0
20250318,142900,48880355,4960,4960,4960,4960,0
20250318,142800,48880355,4960,4960,4960,4960,0
20250318,142700,48880355,4960,4960,4960,4960,0
20250318,142600,48880355,4960,4960,4960,4960,0
20250318,142500,48880355,4960,4960,4960,4960,0
20250318,142400,48880355,4960,4960,4960,4960,0
20250318,142300,48880355,4960,4960,4960,4960,0
20250318,142200,48880355,4960,4960,4960,4960,2
20250318,142100,48870435,4940,4940,4940,4940,212
20250318,142000,47823155,4960,4960,4960,4960,0
20250318,141900,47823155,4960,4960,4960,4960,0
20250318,141800,47823155,4960,4960,4960,4960,0
20250318,141700,47823155,4960,4960,4960,4960,0
20250318,141600,47823155,4960,4960,4960,4960,20
20250318,141500,47723955,4960,4960,4960,4960,0
20250318,141400,47723955,4960,4960,4960,4960,0
20250318,141300,47723955,4960,4960,4960,4960,0
20250318,141200,47723955,4960,4960,4960,4960,0
20250318,141100,47723955,4960,4960,4960,4960,0
20250318,141000,47723955,4960,4960,4960,4960,0
20250318,140900,47723955,4960,4960,4960,4960,0
20250318,140800,47723955,4960,4960,4960,4960,0
20250318,140700,47723955,4960,4960,4960,4960,0
20250318,140600,47723955,4960,4960,4960,4960,0
20250318,140500,47723955,4960,4960,4960,4960,0
20250318,140400,47723955,4960,4960,4960,4960,0
20250318,140300,47723955,4960,4960,4960,4960,0
20250318,140200,47723955,4960,4960,4960,4960,0
20250318,140100,47723955,4960,4960,4960,4960,0
20250318,140000,47723955,4960,4960,4960,4960,0
20250318,135900,47723955,4960,4960,4960,4960,0
20250318,135800,47723955,4960,4960,4960,4960,0
20250318,135700,47723955,4960,4960,4960,4960,0
20250318,135600,47723955,4960,4960,4960,4960,0
20250318,135500,47723955,4960,4960,4960,4960,0
20250318,135400,47723955,4960,4960,4960,4960,0
20250318,135300,47723955,4960,4960,4960,4960,0
20250318,135200,47723955,4960,4960,4960,4960,0
20250318,135100,47723955,4960,4960,4960,4960,0
20250318,135000,47723955,4960,4960,4960,4960,0
20250318,134900,47723955,4960,4960,4960,4960,0
20250318,134800,47723955,4960,4960,4960,4960,0
20250318,134700,47723955,4960,4960,4960,4960,1
20250318,134600,47718995,4935,4935,4935,4935,0
20250318,134500,47718995,4935,4935,4935,4935,250
20250318,134400,46485245,4935,4935,4935,4935,0
20250318,134300,46485245,4935,4935,4935,4935,0
20250318,134200,46485245,4935,4935,4935,4935,0
20250318,134100,46485245,4935,4935,4935,4935,100
20250318,134000,45991745,4935,4935,4935,4935,0
20250318,133900,45991745,4935,4940,4940,4935,552
20250318,133800,43265860,4940,4940,4940,4940,0
20250318,133700,43265860,4940,4940,4940,4940,0
20250318,133600,43265860,4940,4940,4940,4940,0
20250318,133500,43265860,4940,4940,4940,4940,0
20250318,133400,43265860,4940,4940,4940,4940,0
20250318,133300,43265860,4940,4940,4940,4940,0
20250318,133200,43265860,4940,4940,4940,4940,1
20250318,133100,43260920,4960,4960,4960,4960,0
20250318,133000,43260920,4960,4960,4960,4960,0
20250318,132900,43260920,4960,4960,4960,4960,0
20250318,132800,43260920,4960,4960,4960,4960,0
20250318,132700,43260920,4960,4960,4960,4960,0
20250318,132600,43260920,4960,4960,4960,4960,0
20250318,132500,43260920,4960,4960,4960,4960,0
20250318,132400,43260920,4960,4960,4960,4960,0
20250318,132300,43260920,4960,4960,4960,4960,0
20250318,132200,43260920,4960,4960,4960,4960,0
20250318,132100,43260920,4960,4960,4960,4960,0
20250318,132000,43260920,4960,4960,4960,4960,0
20250318,131900,43260920,4960,4960,4960,4960,0
20250318,131800,43260920,4960,4960,4960,4960,0
20250318,131700,43260920,4960,4960,4960,4960,0
20250318,131600,43260920,4960,4960,4960,4960,0
20250318,131500,43260920,4960,4960,4960,4960,0
20250318,131400,43260920,4960,4960,4960,4960,0
20250318,131300,43260920,4960,4960,4960,4960,0
20250318,131200,43260920,4960,4960,4960,4960,1
20250318,131100,43255960,4940,4940,4940,4940,422
20250318,131000,41171280,4960,4960,4960,4960,1
20250318,130900,41166320,4940,4940,4940,4940,1
20250318,130800,41161380,4940,4950,4950,4940,150
20250318,130700,40420370,4955,4955,4955,4955,0
20250318,130600,40420370,4955,4955,4955,4955,0
20250318,130500,40420370,4955,4955,4955,4955,0
20250318,130400,40420370,4955,4955,4955,4955,0
20250318,130300,40420370,4955,4955,4955,4955,0
20250318,130200,40420370,4955,4955,4955,4955,0
20250318,130100,40420370,4955,4955,4955,4955,0
20250318,130000,40420370,4955,4955,4955,4955,0
20250318,125900,40420370,4955,4955,4955,4955,1
20250318,125800,40415415,4940,4940,4940,4940,0
20250318,125700,40415415,4940,4940,4940,4940,274
20250318,125600,39061855,4940,4940,4940,4940,0
20250318,125500,39061855,4940,4940,4940,4940,0
20250318,125400,39061855,4940,4945,4945,4940,1284
20250318,125300,32718160,4975,4975,4975,4975,0
20250318,125200,32718160,4975,4975,4975,4975,0
20250318,125100,32718160,4975,4975,4975,4975,0
20250318,125000,32718160,4975,4975,4975,4975,1
20250318,124900,32713185,4945,4945,4945,4945,10
20250318,124800,32663735,4945,4945,4945,4945,1
20250318,124700,32658790,4975,4975,4975,4975,0
20250318,124600,32658790,4975,4975,4975,4975,0
20250318,124500,32658790,4975,4975,4975,4975,0
20250318,124400,32658790,4975,4975,4975,4975,0
20250318,124300,32658790,4975,4975,4975,4975,0
20250318,124200,32658790,4975,4975,4975,4975,0
20250318,124100,32658790,4975,4975,4975,4975,0
20250318,124000,32658790,4975,4975,4975,4975,0
20250318,123900,32658790,4975,4975,4975,4975,0
20250318,123800,32658790,4975,4975,4975,4975,0
20250318,123700,32658790,4975,4975,4975,4975,0
20250318,123600,32658790,4975,4975,4975,4975,0
20250318,123500,32658790,4975,4975,4975,4975,0
20250318,123400,32658790,4975,4975,4975,4975,0
20250318,123300,32658790,4975,4975,4975,4975,0
20250318,123200,32658790,4975,4975,4975,4975,0
20250318,123100,32658790,4975,4975,4975,4975,0
20250318,123000,32658790,4975,4975,4975,4975,0
20250318,122900,32658790,4975,4975,4975,4975,0
20250318,122800,32658790,4975,4975,4975,4975,0
20250318,122700,32658790,4975,4975,4975,4975,0
20250318,122600,32658790,4975,4975,4975,4975,0
20250318,122500,32658790,4975,4975,4975,4975,0
20250318,122400,32658790,4975,4975,4975,4975,0
20250318,122300,32658790,4975,4975,4975,4975,0
20250318,122200,32658790,4975,4975,4975,4975,0
20250318,122100,32658790,4975,4975,4975,4975,0
20250318,122000,32658790,4975,4975,4975,4975,0
20250318,121900,32658790,4975,4975,4975,4975,0
20250318,121800,32658790,4975,4975,4975,4975,0
20250318,121700,32658790,4975,4975,4975,4975,0
20250318,121600,32658790,4975,4965,4975,4965,400
20250318,121500,30669200,4960,4960,4960,4960,0
20250318,121400,30669200,4960,4960,4960,4960,0
20250318,121300,30669200,4960,4960,4960,4960,0
20250318,121200,30669200,4960,4960,4960,4960,0
20250318,121100,30669200,4960,4960,4960,4960,0
20250318,121000,30669200,4960,4960,4960,4960,0
20250318,120900,30669200,4960,4960,4960,4960,0
20250318,120800,30669200,4960,4960,4960,4960,0
20250318,120700,30669200,4960,4960,4960,4960,0
20250318,120600,30669200,4960,4960,4960,4960,0
20250318,120500,30669200,4960,4960,4960,4960,0
20250318,120400,30669200,4960,4960,4960,4960,0
20250318,120300,30669200,4960,4960,4960,4960,1
20250318,120200,30664240,4935,4935,4935,4935,0
20250318,120100,30664240,4935,4935,4935,4935,0
20250318,120000,30664240,4935,4935,4935,4935,0
20250318,115900,30664240,4935,4935,4935,4935,0
20250318,115800,30664240,4935,4935,4935,4935,0
20250318,115700,30664240,4935,4935,4935,4935,0
20250318,115600,30664240,4935,4935,4935,4935,0
20250318,115500,30664240,4935,4935,4935,4935,0
20250318,115400,30664240,4935,4935,4935,4935,0
20250318,115300,30664240,4935,4935,4935,4935,184
20250318,115200,29756200,4935,4935,4935,4935,0
20250318,115100,29756200,4935,4935,4935,4935,0
20250318,115000,29756200,4935,4935,4935,4935,0
20250318,114900,29756200,4935,4955,4955,4935,800
20250318,114800,25802225,4990,4990,4990,4990,0
20250318,114700,25802225,4990,4990,4990,4990,0
20250318,114600,25802225,4990,4990,4990,4990,0
20250318,114500,25802225,4990,4990,4990,4990,0
20250318,114400,25802225,4990,4985,4990,4985,39
20250318,114300,25607800,4950,4950,4950,4950,600
20250318,114200,22637800,4990,4990,4990,4990,0
20250318,114100,22637800,4990,4990,4990,4990,0
20250318,114000,22637800,4990,4990,4990,4990,1
20250318,113900,22632810,4990,4990,4990,4990,0
20250318,113800,22632810,4990,4990,4990,4990,0
20250318,113700,22632810,4990,4990,4990,4990,0
20250318,113600,22632810,4990,4990,4990,4990,0
20250318,113500,22632810,4990,4990,4990,4990,0
20250318,113400,22632810,4990,4990,4990,4990,0
20250318,113300,22632810,4990,4990,4990,4990,0
20250318,113200,22632810,4990,4990,4990,4990,0
20250318,113100,22632810,4990,4990,4990,4990,0
20250318,113000,22632810,4990,4990,4990,4990,0
20250318,112900,22632810,4990,4990,4990,4990,0
20250318,112800,22632810,4990,4990,4990,4990,0
20250318,112700,22632810,4990,4990,4990,4990,0
20250318,112600,22632810,4990,4990,4990,4990,0
20250318,112500,22632810,4990,4990,4990,4990,0
20250318,112400,22632810,4990,4990,4990,4990,0
20250318,112300,22632810,4990,4990,4990,4990,0
20250318,112200,22632810,4990,4990,4990,4990,0
20250318,112100,22632810,4990,4990,4990,4990,0
20250318,112000,22632810,4990,4990,4990,4990,0
20250318,111900,22632810,4990,4990,4990,4990,0
20250318,111800,22632810,4990,4990,4990,4990,0
20250318,111700,22632810,4990,4990,4990,4990,0
20250318,111600,22632810,4990,4990,4990,4990,0
20250318,111500,22632810,4990,4990,4990,4990,0
20250318,111400,22632810,4990,4970,4990,4970,100
20250318,111300,22135250,4945,4945,4945,4945,0
20250318,111200,22135250,4945,4945,4945,4945,0
20250318,111100,22135250,4945,4945,4945,4945,0
20250318,111000,22135250,4945,4945,4945,4945,0
20250318,110900,22135250,4945,4945,4945,4945,0
20250318,110800,22135250,4945,4955,4955,4945,500
20250318,110700,19662095,4990,4990,4990,4990,0
20250318,110600,19662095,4990,4990,4990,4990,0
20250318,110500,19662095,4990,4990,4990,4990,0
20250318,110400,19662095,4990,4990,4990,4990,0
20250318,110300,19662095,4990,4990,4990,4990,0
20250318,110200,19662095,4990,4990,4990,4990,0
20250318,110100,19662095,4990,4990,4990,4990,0
20250318,110000,19662095,4990,4990,4990,4990,0
20250318,105900,19662095,4990,4990,4990,4990,0
20250318,105800,19662095,4990,4990,4990,4990,0
20250318,105700,19662095,4990,4990,4990,4990,0
20250318,105600,19662095,4990,4990,4990,4990,0
20250318,105500,19662095,4990,4985,4990,4985,50
20250318,105400,19412735,4985,4985,4985,4985,0
20250318,105300,19412735,4985,4985,4985,4985,0
20250318,105200,19412735,4985,4985,4985,4985,0
20250318,105100,19412735,4985,4985,4985,4985,0
20250318,105000,19412735,4985,4985,4985,4985,0
20250318,104900,19412735,4985,4985,4985,4985,0
20250318,104800,19412735,4985,4985,4985,4985,0
20250318,104700,19412735,4985,4985,4985,4985,100
20250318,104600,18914235,4985,4985,4985,4985,0
20250318,104500,18914235,4985,4985,4985,4985,0
20250318,104400,18914235,4985,4985,4985,4985,0
20250318,104300,18914235,4985,4985,4985,4985,0
20250318,104200,18914235,4985,4985,4985,4985,0
20250318,104100,18914235,4985,4985,4985,4985,0
20250318,104000,18914235,4985,4985,4985,4985,0
20250318,103900,18914235,4985,4985,4985,4985,0
20250318,103800,18914235,4985,4985,4985,4985,0
20250318,103700,18914235,4985,4985,4985,4985,0
20250318,103600,18914235,4985,4975,4985,4975,50
20250318,103500,18665075,4975,4975,4975,4975,0
20250318,103400,18665075,4975,4975,4975,4975,0
20250318,103300,18665075,4975,4975,4975,4975,0
20250318,103200,18665075,4975,4975,4975,4975,0
20250318,103100,18665075,4975,4975,4975,4975,0
20250318,103000,18665075,4975,4975,4975,4975,0
20250318,102900,18665075,4975,4975,4975,4975,0
20250318,102800,18665075,4975,4975,4975,4975,19
20250318,102700,18570550,4975,4975,4975,4975,0
20250318,102600,18570550,4975,4970,4975,4970,450
20250318,102500,16331815,4970,4965,4970,4965,222
20250318,102400,15228585,4965,4965,4965,4965,99
20250318,102300,14737050,4945,4945,4945,4945,0
20250318,102200,14737050,4945,4945,4945,4945,0
20250318,102100,14737050,4945,4965,4965,4945,502
20250318,102000,12252540,4965,4965,4965,4965,0
20250318,101900,12252540,4965,4965,4965,4965,0
20250318,101800,12252540,4965,4965,4965,4965,1
20250318,101700,12247575,4965,4965,4965,4965,0
20250318,101600,12247575,4965,4965,4965,4965,80
20250318,101500,11850375,4965,4965,4965,4965,0
20250318,101400,11850375,4965,4965,4965,4965,5
20250318,101300,11825550,4965,4965,4965,4965,0
20250318,101200,11825550,4965,4965,4965,4965,0
20250318,101100,11825550,4965,4965,4965,4965,0
20250318,101000,11825550,4965,4965,4965,4965,0
20250318,100900,11825550,4965,4965,4965,4965,1
20250318,100800,11820585,4960,4960,4960,4960,0
20250318,100700,11820585,4960,4960,4960,4960,0
20250318,100600,11820585,4960,4960,4960,4960,0
20250318,100500,11820585,4960,4960,4960,4960,0
20250318,100400,11820585,4960,4960,4960,4960,0
20250318,100300,11820585,4960,4960,4960,4960,621
20250318,100200,8740425,4965,4965,4965,4965,50
20250318,100100,8492175,4965,4965,4965,4965,0
20250318,100000,8492175,4965,4965,4965,4965,0
20250318,095900,8492175,4965,4965,4965,4965,0
20250318,095800,8492175,4965,4965,4965,4965,52
20250318,095700,8233995,4965,4965,4965,4965,0
20250318,095600,8233995,4965,4965,4965,4965,0
20250318,095500,8233995,4965,4965,4965,4965,0
20250318,095400,8233995,4965,4965,4965,4965,0
20250318,095300,8233995,4965,4965,4965,4965,207
20250318,095200,7206240,4965,4965,4965,4965,0
20250318,095100,7206240,4965,4965,4965,4965,0
20250318,095000,7206240,4965,4965,4965,4965,0
20250318,094900,7206240,4965,4965,4965,4965,0
20250318,094800,7206240,4965,4965,4965,4965,0
20250318,094700,7206240,4965,4975,4975,4965,501
20250318,094600,4716725,4990,4990,4990,4990,1
20250318,094500,4711735,4990,4990,4990,4990,0
20250318,094400,4711735,4990,4990,4990,4990,3
20250318,094300,4696765,4970,4970,4970,4970,0
20250318,094200,4696765,4970,4970,4970,4970,0
20250318,094100,4696765,4970,4970,4970,4970,0
20250318,094000,4696765,4970,4970,4970,4970,0
20250318,093900,4696765,4970,4970,4970,4970,1
20250318,093800,4691795,4995,4995,4995,4995,0
20250318,093700,4691795,4995,4995,4995,4995,0
20250318,093600,4691795,4995,4995,4995,4995,0
20250318,093500,4691795,4995,4995,4995,4995,1
20250318,093400,4686800,4980,4980,4980,4980,0
20250318,093300,4686800,4980,4980,4980,4980,0
20250318,093200,4686800,4980,4980,4980,4980,0
20250318,093100,4686800,4980,4980,4980,4980,0
20250318,093000,4686800,4980,4980,4980,4980,0
20250318,092900,4686800,4980,4980,4980,4980,0
20250318,092800,4686800,4980,4980,4980,4980,0
20250318,092700,4686800,4980,4980,4980,4980,0
20250318,092600,4686800,4980,4980,4980,4980,0
20250318,092500,4686800,4980,4980,4980,4980,34
20250318,092400,4517480,4995,4995,4995,4995,1
20250318,092300,4512485,4965,4965,4965,4965,2
20250318,092200,4502555,4970,4965,4970,4965,267
20250318,092100,3176195,4970,4970,4970,4965,126
20250318,092000,2550230,4970,4970,4970,4970,0
20250318,091900,2550230,4970,4970,4970,4970,0
20250318,091800,2550230,4970,4970,4970,4970,0
20250318,091700,2550230,4970,4970,4970,4970,0
20250318,091600,2550230,4970,4970,4970,4970,0
20250318,091500,2550230,4970,4970,4970,4970,0
20250318,091400,2550230,4970,4970,4970,4970,0
20250318,091300,2550230,4970,4970,4970,4970,0
20250318,091200,2550230,4970,4975,4975,4970,281
20250318,091100,1152375,4980,4980,4980,4980,100
20250318,091000,654375,4975,4975,4975,4975,0
20250318,090900,654375,4975,4995,5000,4975,126
20250318,090800,25000,5000,5000,5000,5000,0
20250318,090700,25000,5000,5000,5000,5000,0
20250318,090600,25000,5000,5000,5000,5000,0
20250318,090500,25000,5000,5000,5000,5000,0
20250318,090400,25000,5000,5000,5000,5000,0
20250318,090300,25000,5000,5000,5000,5000,5
20250318,090200,0,5000,5000,5000,5000,0
20250318,090100,0,5000,5000,5000,5000,0
20250318,090000,0,5000,5000,5000,5000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192800 113112340 4970 4970 4970 4970 1581
3 20250318 192700 113112340 4970 4970 4970 4970 0
4 20250318 192600 113112340 4970 4970 4970 4970 0
5 20250318 192500 113112340 4970 4970 4970 4970 0
6 20250318 192400 113112340 4970 4970 4970 4970 0
7 20250318 192300 113112340 4970 4970 4970 4970 0
8 20250318 192200 113112340 4970 4970 4970 4970 0
9 20250318 192100 113112340 4970 4970 4970 4970 0
10 20250318 192000 113112340 4970 4970 4970 4970 0
11 20250318 191900 113112340 4970 4970 4970 4970 0
12 20250318 191800 113112340 4970 4970 4970 4970 0
13 20250318 191700 113112340 4970 4970 4970 4970 0
14 20250318 191600 113112340 4970 4970 4970 4970 0
15 20250318 191500 113112340 4970 4970 4970 4970 0
16 20250318 191400 113112340 4970 4970 4970 4970 0
17 20250318 191300 113112340 4970 4970 4970 4970 0
18 20250318 191200 113112340 4970 4970 4970 4970 0
19 20250318 191100 113112340 4970 4970 4970 4970 0
20 20250318 191000 113112340 4970 4970 4970 4970 0
21 20250318 190900 113112340 4970 4970 4970 4970 0
22 20250318 190800 113112340 4970 4970 4970 4970 0
23 20250318 190700 113112340 4970 4970 4970 4970 0
24 20250318 190600 113112340 4970 4970 4970 4970 0
25 20250318 190500 113112340 4970 4970 4970 4970 0
26 20250318 190400 113112340 4970 4970 4970 4970 0
27 20250318 190300 113112340 4970 4970 4970 4970 0
28 20250318 190200 113112340 4970 4970 4970 4970 0
29 20250318 190100 113112340 4970 4970 4970 4970 0
30 20250318 190000 113112340 4970 4970 4970 4970 0
31 20250318 185900 113112340 4970 4970 4970 4970 0
32 20250318 185800 113112340 4970 4970 4970 4970 1581
33 20250318 185700 113112340 4970 4970 4970 4970 0
34 20250318 185600 113112340 4970 4970 4970 4970 0
35 20250318 185500 113112340 4970 4970 4970 4970 0
36 20250318 185400 113112340 4970 4970 4970 4970 0
37 20250318 185300 113112340 4970 4970 4970 4970 0
38 20250318 185200 113112340 4970 4970 4970 4970 0
39 20250318 185100 113112340 4970 4970 4970 4970 0
40 20250318 185000 113112340 4970 4970 4970 4970 0
41 20250318 184900 113112340 4970 4970 4970 4970 0
42 20250318 184800 113112340 4970 4970 4970 4970 0
43 20250318 184700 113112340 4970 4970 4970 4970 0
44 20250318 184600 113112340 4970 4970 4970 4970 0
45 20250318 184500 113112340 4970 4970 4970 4970 0
46 20250318 184400 113112340 4970 4970 4970 4970 0
47 20250318 184300 113112340 4970 4970 4970 4970 0
48 20250318 184200 113112340 4970 4970 4970 4970 0
49 20250318 184100 113112340 4970 4970 4970 4970 0
50 20250318 184000 113112340 4970 4970 4970 4970 0
51 20250318 183900 113112340 4970 4970 4970 4970 0
52 20250318 183800 113112340 4970 4970 4970 4970 0
53 20250318 183700 113112340 4970 4970 4970 4970 0
54 20250318 183600 113112340 4970 4970 4970 4970 0
55 20250318 183500 113112340 4970 4970 4970 4970 0
56 20250318 183400 113112340 4970 4970 4970 4970 0
57 20250318 183300 113112340 4970 4970 4970 4970 0
58 20250318 183200 113112340 4970 4970 4970 4970 0
59 20250318 183100 113112340 4970 4970 4970 4970 0
60 20250318 183000 113112340 4970 4970 4970 4970 0
61 20250318 182900 113112340 4970 4970 4970 4970 0
62 20250318 182800 113112340 4970 4970 4970 4970 1581
63 20250318 182700 113112340 4970 4970 4970 4970 0
64 20250318 182600 113112340 4970 4970 4970 4970 0
65 20250318 182500 113112340 4970 4970 4970 4970 0
66 20250318 182400 113112340 4970 4970 4970 4970 0
67 20250318 182300 113112340 4970 4970 4970 4970 0
68 20250318 182200 113112340 4970 4970 4970 4970 0
69 20250318 182100 113112340 4970 4970 4970 4970 0
70 20250318 182000 113112340 4970 4970 4970 4970 0
71 20250318 181900 113112340 4970 4970 4970 4970 0
72 20250318 181800 113112340 4970 4970 4970 4970 0
73 20250318 181700 113112340 4970 4970 4970 4970 0
74 20250318 181600 113112340 4970 4970 4970 4970 0
75 20250318 181500 113112340 4970 4970 4970 4970 0
76 20250318 181400 113112340 4970 4970 4970 4970 0
77 20250318 181300 113112340 4970 4970 4970 4970 0
78 20250318 181200 113112340 4970 4970 4970 4970 0
79 20250318 181100 113112340 4970 4970 4970 4970 0
80 20250318 181000 113112340 4970 4970 4970 4970 0
81 20250318 180900 113112340 4970 4970 4970 4970 0
82 20250318 180800 113112340 4970 4970 4970 4970 0
83 20250318 180700 113112340 4970 4970 4970 4970 0
84 20250318 180600 113112340 4970 4970 4970 4970 0
85 20250318 180500 113112340 4970 4970 4970 4970 0
86 20250318 180400 113112340 4970 4970 4970 4970 0
87 20250318 180300 113112340 4970 4970 4970 4970 0
88 20250318 180200 113112340 4970 4970 4970 4970 0
89 20250318 180100 113112340 4970 4970 4970 4970 0
90 20250318 180000 113112340 4970 4970 4970 4970 0
91 20250318 175900 113112340 4970 4970 4970 4970 0
92 20250318 175800 113112340 4970 4970 4970 4970 1581
93 20250318 175700 113112340 4970 4970 4970 4970 0
94 20250318 175600 113112340 4970 4970 4970 4970 0
95 20250318 175500 113112340 4970 4970 4970 4970 0
96 20250318 175400 113112340 4970 4970 4970 4970 0
97 20250318 175300 113112340 4970 4970 4970 4970 0
98 20250318 175200 113112340 4970 4970 4970 4970 0
99 20250318 175100 113112340 4970 4970 4970 4970 0
100 20250318 175000 113112340 4970 4970 4970 4970 0
101 20250318 174900 113112340 4970 4970 4970 4970 0
102 20250318 174800 113112340 4970 4970 4970 4970 0
103 20250318 174700 113112340 4970 4970 4970 4970 0
104 20250318 174600 113112340 4970 4970 4970 4970 0
105 20250318 174500 113112340 4970 4970 4970 4970 0
106 20250318 174400 113112340 4970 4970 4970 4970 0
107 20250318 174300 113112340 4970 4970 4970 4970 0
108 20250318 174200 113112340 4970 4970 4970 4970 0
109 20250318 174100 113112340 4970 4970 4970 4970 0
110 20250318 174000 113112340 4970 4970 4970 4970 0
111 20250318 173900 113112340 4970 4970 4970 4970 0
112 20250318 173800 113112340 4970 4970 4970 4970 0
113 20250318 173700 113112340 4970 4970 4970 4970 0
114 20250318 173600 113112340 4970 4970 4970 4970 0
115 20250318 173500 113112340 4970 4970 4970 4970 0
116 20250318 173400 113112340 4970 4970 4970 4970 0
117 20250318 173300 113112340 4970 4970 4970 4970 0
118 20250318 173200 113112340 4970 4970 4970 4970 0
119 20250318 173100 113112340 4970 4970 4970 4970 0
120 20250318 173000 113112340 4970 4970 4970 4970 0
121 20250318 172900 113112340 4970 4970 4970 4970 0
122 20250318 172800 113112340 4970 4970 4970 4970 1581
123 20250318 172700 113112340 4970 4970 4970 4970 0
124 20250318 172600 113112340 4970 4970 4970 4970 0
125 20250318 172500 113112340 4970 4970 4970 4970 0
126 20250318 172400 113112340 4970 4970 4970 4970 0
127 20250318 172300 113112340 4970 4970 4970 4970 0
128 20250318 172200 113112340 4970 4970 4970 4970 0
129 20250318 172100 113112340 4970 4970 4970 4970 0
130 20250318 172000 113112340 4970 4970 4970 4970 0
131 20250318 171900 113112340 4970 4970 4970 4970 0
132 20250318 171800 113112340 4970 4970 4970 4970 0
133 20250318 171700 113112340 4970 4970 4970 4970 0
134 20250318 171600 113112340 4970 4970 4970 4970 0
135 20250318 171500 113112340 4970 4970 4970 4970 0
136 20250318 171400 113112340 4970 4970 4970 4970 0
137 20250318 171300 113112340 4970 4970 4970 4970 0
138 20250318 171200 113112340 4970 4970 4970 4970 0
139 20250318 171100 113112340 4970 4970 4970 4970 0
140 20250318 171000 113112340 4970 4970 4970 4970 0
141 20250318 170900 113112340 4970 4970 4970 4970 0
142 20250318 170800 113112340 4970 4970 4970 4970 0
143 20250318 170700 113112340 4970 4970 4970 4970 0
144 20250318 170600 113112340 4970 4970 4970 4970 0
145 20250318 170500 113112340 4970 4970 4970 4970 0
146 20250318 170400 113112340 4970 4970 4970 4970 0
147 20250318 170300 113112340 4970 4970 4970 4970 0
148 20250318 170200 113112340 4970 4970 4970 4970 0
149 20250318 170100 113112340 4970 4970 4970 4970 0
150 20250318 170000 113112340 4970 4970 4970 4970 0
151 20250318 165900 113112340 4970 4970 4970 4970 0
152 20250318 165800 113112340 4970 4970 4970 4970 1581
153 20250318 165700 113112340 4970 4970 4970 4970 0
154 20250318 165600 113112340 4970 4970 4970 4970 0
155 20250318 165500 113112340 4970 4970 4970 4970 0
156 20250318 165400 113112340 4970 4970 4970 4970 0
157 20250318 165300 113112340 4970 4970 4970 4970 0
158 20250318 165200 113112340 4970 4970 4970 4970 0
159 20250318 165100 113112340 4970 4970 4970 4970 0
160 20250318 165000 113112340 4970 4970 4970 4970 0
161 20250318 164900 113112340 4970 4970 4970 4970 0
162 20250318 164800 113112340 4970 4970 4970 4970 0
163 20250318 164700 113112340 4970 4970 4970 4970 0
164 20250318 164600 113112340 4970 4970 4970 4970 0
165 20250318 164500 113112340 4970 4970 4970 4970 0
166 20250318 164400 113112340 4970 4970 4970 4970 0
167 20250318 164300 113112340 4970 4970 4970 4970 0
168 20250318 164200 113112340 4970 4970 4970 4970 0
169 20250318 164100 113112340 4970 4970 4970 4970 0
170 20250318 164000 113112340 4970 4970 4970 4970 0
171 20250318 163900 113112340 4970 4970 4970 4970 0
172 20250318 163800 113112340 4970 4970 4970 4970 0
173 20250318 163700 113112340 4970 4970 4970 4970 0
174 20250318 163600 113112340 4970 4970 4970 4970 0
175 20250318 163500 113112340 4970 4970 4970 4970 0
176 20250318 163400 113112340 4970 4970 4970 4970 0
177 20250318 163300 113112340 4970 4970 4970 4970 0
178 20250318 163200 113112340 4970 4970 4970 4970 0
179 20250318 163100 113112340 4970 4970 4970 4970 0
180 20250318 163000 113112340 4970 4970 4970 4970 0
181 20250318 162900 113112340 4970 4970 4970 4970 0
182 20250318 162800 113112340 4970 4970 4970 4970 1581
183 20250318 162700 113112340 4970 4970 4970 4970 0
184 20250318 162600 113112340 4970 4970 4970 4970 0
185 20250318 162500 113112340 4970 4970 4970 4970 0
186 20250318 162400 113112340 4970 4970 4970 4970 0
187 20250318 162300 113112340 4970 4970 4970 4970 0
188 20250318 162200 113112340 4970 4970 4970 4970 0
189 20250318 162100 113112340 4970 4970 4970 4970 0
190 20250318 162000 113112340 4970 4970 4970 4970 0
191 20250318 161900 113112340 4970 4970 4970 4970 0
192 20250318 161800 113112340 4970 4970 4970 4970 0
193 20250318 161700 113112340 4970 4970 4970 4970 0
194 20250318 161600 113112340 4970 4970 4970 4970 0
195 20250318 161500 113112340 4970 4970 4970 4970 0
196 20250318 161400 113112340 4970 4970 4970 4970 0
197 20250318 161300 113112340 4970 4970 4970 4970 0
198 20250318 161200 113112340 4970 4970 4970 4970 0
199 20250318 161100 113112340 4970 4970 4970 4970 0
200 20250318 161000 113112340 4970 4970 4970 4970 0
201 20250318 160900 113112340 4970 4970 4970 4970 0
202 20250318 160800 113112340 4970 4970 4970 4970 0
203 20250318 160700 113112340 4970 4970 4970 4970 0
204 20250318 160600 113112340 4970 4970 4970 4970 0
205 20250318 160500 113112340 4970 4970 4970 4970 0
206 20250318 160400 113112340 4970 4970 4970 4970 0
207 20250318 160300 113112340 4970 4970 4970 4970 0
208 20250318 160200 113112340 4970 4970 4970 4970 0
209 20250318 160100 113112340 4970 4970 4970 4970 0
210 20250318 160000 113112340 4970 4970 4970 4970 0
211 20250318 155900 113112340 4970 4970 4970 4970 0
212 20250318 155800 113112340 4970 4970 4970 4970 1581
213 20250318 155700 113112340 4970 4970 4970 4970 0
214 20250318 155600 113112340 4970 4970 4970 4970 0
215 20250318 155500 113112340 4970 4970 4970 4970 0
216 20250318 155400 113112340 4970 4970 4970 4970 0
217 20250318 155300 113112340 4970 4970 4970 4970 0
218 20250318 155200 113112340 4970 4970 4970 4970 0
219 20250318 155100 113112340 4970 4970 4970 4970 0
220 20250318 155000 113112340 4970 4970 4970 4970 0
221 20250318 154900 113112340 4970 4970 4970 4970 0
222 20250318 154800 113112340 4970 4970 4970 4970 0
223 20250318 154700 113112340 4970 4970 4970 4970 0
224 20250318 154600 113112340 4970 4970 4970 4970 0
225 20250318 154500 113112340 4970 4970 4970 4970 0
226 20250318 154400 113112340 4970 4970 4970 4970 0
227 20250318 154300 113112340 4970 4970 4970 4970 0
228 20250318 154200 113112340 4970 4970 4970 4970 0
229 20250318 154100 113112340 4970 4970 4970 4970 0
230 20250318 154000 113112340 4970 4970 4970 4970 0
231 20250318 153900 113112340 4970 4970 4970 4970 0
232 20250318 153800 113112340 4970 4970 4970 4970 0
233 20250318 153700 113112340 4970 4970 4970 4970 0
234 20250318 153600 113112340 4970 4970 4970 4970 0
235 20250318 153500 113112340 4970 4970 4970 4970 0
236 20250318 153400 113112340 4970 4970 4970 4970 0
237 20250318 153300 113112340 4970 4970 4970 4970 0
238 20250318 153200 113112340 4970 4970 4970 4970 0
239 20250318 153100 113112340 4970 4970 4970 4970 0
240 20250318 153000 113112340 4970 4970 4970 4970 1581
241 20250318 152900 105254770 4965 4965 4965 4965 0
242 20250318 152800 105254770 4965 4965 4965 4965 0
243 20250318 152700 105254770 4965 4965 4965 4965 0
244 20250318 152600 105254770 4965 4965 4965 4965 0
245 20250318 152500 105254770 4965 4965 4965 4965 0
246 20250318 152400 105254770 4965 4965 4965 4965 0
247 20250318 152300 105254770 4965 4965 4965 4965 0
248 20250318 152200 105254770 4965 4965 4965 4965 0
249 20250318 152100 105254770 4965 4965 4965 4965 0
250 20250318 152000 105254770 4965 4965 4965 4965 0
251 20250318 151900 105254770 4965 4935 4970 4930 1333
252 20250318 151800 98642875 4935 4935 4935 4935 0
253 20250318 151700 98642875 4935 4930 4935 4930 467
254 20250318 151600 96340555 4895 4925 4925 4895 2000
255 20250318 151500 86506830 4930 4930 4930 4930 0
256 20250318 151400 86506830 4930 4930 4930 4930 2
257 20250318 151300 86496970 4925 4927 4927 4925 140
258 20250318 151200 85807454 4930 4930 4930 4930 1
259 20250318 151100 85802524 4930 4930 4930 4930 0
260 20250318 151000 85802524 4930 4930 4930 4930 0
261 20250318 150900 85802524 4930 4930 4930 4930 4
262 20250318 150800 85782804 4930 4927 4930 4927 4
263 20250318 150700 85763090 4930 4930 4930 4930 100
264 20250318 150600 85270090 4930 4930 4930 4930 1
265 20250318 150500 85265160 4930 4930 4930 4930 0
266 20250318 150400 85265160 4930 4930 4930 4930 2
267 20250318 150300 85255300 4930 4930 4930 4930 0
268 20250318 150200 85255300 4930 4930 4930 4930 300
269 20250318 150100 83776300 4930 4935 4935 4930 4354
270 20250318 150000 62302435 4960 4960 4960 4960 0
271 20250318 145900 62302435 4960 4960 4960 4960 0
272 20250318 145800 62302435 4960 4960 4960 4960 0
273 20250318 145700 62302435 4960 4960 4960 4960 0
274 20250318 145600 62302435 4960 4960 4960 4960 0
275 20250318 145500 62302435 4960 4960 4960 4960 0
276 20250318 145400 62302435 4960 4960 4960 4960 0
277 20250318 145300 62302435 4960 4960 4960 4960 2
278 20250318 145200 62292515 4960 4960 4960 4960 0
279 20250318 145100 62292515 4960 4960 4960 4960 0
280 20250318 145000 62292515 4960 4960 4960 4960 0
281 20250318 144900 62292515 4960 4960 4960 4960 0
282 20250318 144800 62292515 4960 4960 4960 4960 0
283 20250318 144700 62292515 4960 4960 4960 4960 0
284 20250318 144600 62292515 4960 4960 4960 4960 0
285 20250318 144500 62292515 4960 4960 4960 4960 0
286 20250318 144400 62292515 4960 4960 4960 4960 200
287 20250318 144300 61300515 4960 4960 4960 4960 0
288 20250318 144200 61300515 4960 4960 4960 4960 0
289 20250318 144100 61300515 4960 4960 4960 4960 0
290 20250318 144000 61300515 4960 4935 4960 4935 902
291 20250318 143900 56849095 4960 4960 4960 4960 2
292 20250318 143800 56839175 4935 4950 4960 4935 1581
293 20250318 143700 49033960 4955 4955 4955 4955 0
294 20250318 143600 49033960 4955 4955 4955 4955 31
295 20250318 143500 48880355 4960 4960 4960 4960 0
296 20250318 143400 48880355 4960 4960 4960 4960 0
297 20250318 143300 48880355 4960 4960 4960 4960 0
298 20250318 143200 48880355 4960 4960 4960 4960 0
299 20250318 143100 48880355 4960 4960 4960 4960 0
300 20250318 143000 48880355 4960 4960 4960 4960 0
301 20250318 142900 48880355 4960 4960 4960 4960 0
302 20250318 142800 48880355 4960 4960 4960 4960 0
303 20250318 142700 48880355 4960 4960 4960 4960 0
304 20250318 142600 48880355 4960 4960 4960 4960 0
305 20250318 142500 48880355 4960 4960 4960 4960 0
306 20250318 142400 48880355 4960 4960 4960 4960 0
307 20250318 142300 48880355 4960 4960 4960 4960 0
308 20250318 142200 48880355 4960 4960 4960 4960 2
309 20250318 142100 48870435 4940 4940 4940 4940 212
310 20250318 142000 47823155 4960 4960 4960 4960 0
311 20250318 141900 47823155 4960 4960 4960 4960 0
312 20250318 141800 47823155 4960 4960 4960 4960 0
313 20250318 141700 47823155 4960 4960 4960 4960 0
314 20250318 141600 47823155 4960 4960 4960 4960 20
315 20250318 141500 47723955 4960 4960 4960 4960 0
316 20250318 141400 47723955 4960 4960 4960 4960 0
317 20250318 141300 47723955 4960 4960 4960 4960 0
318 20250318 141200 47723955 4960 4960 4960 4960 0
319 20250318 141100 47723955 4960 4960 4960 4960 0
320 20250318 141000 47723955 4960 4960 4960 4960 0
321 20250318 140900 47723955 4960 4960 4960 4960 0
322 20250318 140800 47723955 4960 4960 4960 4960 0
323 20250318 140700 47723955 4960 4960 4960 4960 0
324 20250318 140600 47723955 4960 4960 4960 4960 0
325 20250318 140500 47723955 4960 4960 4960 4960 0
326 20250318 140400 47723955 4960 4960 4960 4960 0
327 20250318 140300 47723955 4960 4960 4960 4960 0
328 20250318 140200 47723955 4960 4960 4960 4960 0
329 20250318 140100 47723955 4960 4960 4960 4960 0
330 20250318 140000 47723955 4960 4960 4960 4960 0
331 20250318 135900 47723955 4960 4960 4960 4960 0
332 20250318 135800 47723955 4960 4960 4960 4960 0
333 20250318 135700 47723955 4960 4960 4960 4960 0
334 20250318 135600 47723955 4960 4960 4960 4960 0
335 20250318 135500 47723955 4960 4960 4960 4960 0
336 20250318 135400 47723955 4960 4960 4960 4960 0
337 20250318 135300 47723955 4960 4960 4960 4960 0
338 20250318 135200 47723955 4960 4960 4960 4960 0
339 20250318 135100 47723955 4960 4960 4960 4960 0
340 20250318 135000 47723955 4960 4960 4960 4960 0
341 20250318 134900 47723955 4960 4960 4960 4960 0
342 20250318 134800 47723955 4960 4960 4960 4960 0
343 20250318 134700 47723955 4960 4960 4960 4960 1
344 20250318 134600 47718995 4935 4935 4935 4935 0
345 20250318 134500 47718995 4935 4935 4935 4935 250
346 20250318 134400 46485245 4935 4935 4935 4935 0
347 20250318 134300 46485245 4935 4935 4935 4935 0
348 20250318 134200 46485245 4935 4935 4935 4935 0
349 20250318 134100 46485245 4935 4935 4935 4935 100
350 20250318 134000 45991745 4935 4935 4935 4935 0
351 20250318 133900 45991745 4935 4940 4940 4935 552
352 20250318 133800 43265860 4940 4940 4940 4940 0
353 20250318 133700 43265860 4940 4940 4940 4940 0
354 20250318 133600 43265860 4940 4940 4940 4940 0
355 20250318 133500 43265860 4940 4940 4940 4940 0
356 20250318 133400 43265860 4940 4940 4940 4940 0
357 20250318 133300 43265860 4940 4940 4940 4940 0
358 20250318 133200 43265860 4940 4940 4940 4940 1
359 20250318 133100 43260920 4960 4960 4960 4960 0
360 20250318 133000 43260920 4960 4960 4960 4960 0
361 20250318 132900 43260920 4960 4960 4960 4960 0
362 20250318 132800 43260920 4960 4960 4960 4960 0
363 20250318 132700 43260920 4960 4960 4960 4960 0
364 20250318 132600 43260920 4960 4960 4960 4960 0
365 20250318 132500 43260920 4960 4960 4960 4960 0
366 20250318 132400 43260920 4960 4960 4960 4960 0
367 20250318 132300 43260920 4960 4960 4960 4960 0
368 20250318 132200 43260920 4960 4960 4960 4960 0
369 20250318 132100 43260920 4960 4960 4960 4960 0
370 20250318 132000 43260920 4960 4960 4960 4960 0
371 20250318 131900 43260920 4960 4960 4960 4960 0
372 20250318 131800 43260920 4960 4960 4960 4960 0
373 20250318 131700 43260920 4960 4960 4960 4960 0
374 20250318 131600 43260920 4960 4960 4960 4960 0
375 20250318 131500 43260920 4960 4960 4960 4960 0
376 20250318 131400 43260920 4960 4960 4960 4960 0
377 20250318 131300 43260920 4960 4960 4960 4960 0
378 20250318 131200 43260920 4960 4960 4960 4960 1
379 20250318 131100 43255960 4940 4940 4940 4940 422
380 20250318 131000 41171280 4960 4960 4960 4960 1
381 20250318 130900 41166320 4940 4940 4940 4940 1
382 20250318 130800 41161380 4940 4950 4950 4940 150
383 20250318 130700 40420370 4955 4955 4955 4955 0
384 20250318 130600 40420370 4955 4955 4955 4955 0
385 20250318 130500 40420370 4955 4955 4955 4955 0
386 20250318 130400 40420370 4955 4955 4955 4955 0
387 20250318 130300 40420370 4955 4955 4955 4955 0
388 20250318 130200 40420370 4955 4955 4955 4955 0
389 20250318 130100 40420370 4955 4955 4955 4955 0
390 20250318 130000 40420370 4955 4955 4955 4955 0
391 20250318 125900 40420370 4955 4955 4955 4955 1
392 20250318 125800 40415415 4940 4940 4940 4940 0
393 20250318 125700 40415415 4940 4940 4940 4940 274
394 20250318 125600 39061855 4940 4940 4940 4940 0
395 20250318 125500 39061855 4940 4940 4940 4940 0
396 20250318 125400 39061855 4940 4945 4945 4940 1284
397 20250318 125300 32718160 4975 4975 4975 4975 0
398 20250318 125200 32718160 4975 4975 4975 4975 0
399 20250318 125100 32718160 4975 4975 4975 4975 0
400 20250318 125000 32718160 4975 4975 4975 4975 1
401 20250318 124900 32713185 4945 4945 4945 4945 10
402 20250318 124800 32663735 4945 4945 4945 4945 1
403 20250318 124700 32658790 4975 4975 4975 4975 0
404 20250318 124600 32658790 4975 4975 4975 4975 0
405 20250318 124500 32658790 4975 4975 4975 4975 0
406 20250318 124400 32658790 4975 4975 4975 4975 0
407 20250318 124300 32658790 4975 4975 4975 4975 0
408 20250318 124200 32658790 4975 4975 4975 4975 0
409 20250318 124100 32658790 4975 4975 4975 4975 0
410 20250318 124000 32658790 4975 4975 4975 4975 0
411 20250318 123900 32658790 4975 4975 4975 4975 0
412 20250318 123800 32658790 4975 4975 4975 4975 0
413 20250318 123700 32658790 4975 4975 4975 4975 0
414 20250318 123600 32658790 4975 4975 4975 4975 0
415 20250318 123500 32658790 4975 4975 4975 4975 0
416 20250318 123400 32658790 4975 4975 4975 4975 0
417 20250318 123300 32658790 4975 4975 4975 4975 0
418 20250318 123200 32658790 4975 4975 4975 4975 0
419 20250318 123100 32658790 4975 4975 4975 4975 0
420 20250318 123000 32658790 4975 4975 4975 4975 0
421 20250318 122900 32658790 4975 4975 4975 4975 0
422 20250318 122800 32658790 4975 4975 4975 4975 0
423 20250318 122700 32658790 4975 4975 4975 4975 0
424 20250318 122600 32658790 4975 4975 4975 4975 0
425 20250318 122500 32658790 4975 4975 4975 4975 0
426 20250318 122400 32658790 4975 4975 4975 4975 0
427 20250318 122300 32658790 4975 4975 4975 4975 0
428 20250318 122200 32658790 4975 4975 4975 4975 0
429 20250318 122100 32658790 4975 4975 4975 4975 0
430 20250318 122000 32658790 4975 4975 4975 4975 0
431 20250318 121900 32658790 4975 4975 4975 4975 0
432 20250318 121800 32658790 4975 4975 4975 4975 0
433 20250318 121700 32658790 4975 4975 4975 4975 0
434 20250318 121600 32658790 4975 4965 4975 4965 400
435 20250318 121500 30669200 4960 4960 4960 4960 0
436 20250318 121400 30669200 4960 4960 4960 4960 0
437 20250318 121300 30669200 4960 4960 4960 4960 0
438 20250318 121200 30669200 4960 4960 4960 4960 0
439 20250318 121100 30669200 4960 4960 4960 4960 0
440 20250318 121000 30669200 4960 4960 4960 4960 0
441 20250318 120900 30669200 4960 4960 4960 4960 0
442 20250318 120800 30669200 4960 4960 4960 4960 0
443 20250318 120700 30669200 4960 4960 4960 4960 0
444 20250318 120600 30669200 4960 4960 4960 4960 0
445 20250318 120500 30669200 4960 4960 4960 4960 0
446 20250318 120400 30669200 4960 4960 4960 4960 0
447 20250318 120300 30669200 4960 4960 4960 4960 1
448 20250318 120200 30664240 4935 4935 4935 4935 0
449 20250318 120100 30664240 4935 4935 4935 4935 0
450 20250318 120000 30664240 4935 4935 4935 4935 0
451 20250318 115900 30664240 4935 4935 4935 4935 0
452 20250318 115800 30664240 4935 4935 4935 4935 0
453 20250318 115700 30664240 4935 4935 4935 4935 0
454 20250318 115600 30664240 4935 4935 4935 4935 0
455 20250318 115500 30664240 4935 4935 4935 4935 0
456 20250318 115400 30664240 4935 4935 4935 4935 0
457 20250318 115300 30664240 4935 4935 4935 4935 184
458 20250318 115200 29756200 4935 4935 4935 4935 0
459 20250318 115100 29756200 4935 4935 4935 4935 0
460 20250318 115000 29756200 4935 4935 4935 4935 0
461 20250318 114900 29756200 4935 4955 4955 4935 800
462 20250318 114800 25802225 4990 4990 4990 4990 0
463 20250318 114700 25802225 4990 4990 4990 4990 0
464 20250318 114600 25802225 4990 4990 4990 4990 0
465 20250318 114500 25802225 4990 4990 4990 4990 0
466 20250318 114400 25802225 4990 4985 4990 4985 39
467 20250318 114300 25607800 4950 4950 4950 4950 600
468 20250318 114200 22637800 4990 4990 4990 4990 0
469 20250318 114100 22637800 4990 4990 4990 4990 0
470 20250318 114000 22637800 4990 4990 4990 4990 1
471 20250318 113900 22632810 4990 4990 4990 4990 0
472 20250318 113800 22632810 4990 4990 4990 4990 0
473 20250318 113700 22632810 4990 4990 4990 4990 0
474 20250318 113600 22632810 4990 4990 4990 4990 0
475 20250318 113500 22632810 4990 4990 4990 4990 0
476 20250318 113400 22632810 4990 4990 4990 4990 0
477 20250318 113300 22632810 4990 4990 4990 4990 0
478 20250318 113200 22632810 4990 4990 4990 4990 0
479 20250318 113100 22632810 4990 4990 4990 4990 0
480 20250318 113000 22632810 4990 4990 4990 4990 0
481 20250318 112900 22632810 4990 4990 4990 4990 0
482 20250318 112800 22632810 4990 4990 4990 4990 0
483 20250318 112700 22632810 4990 4990 4990 4990 0
484 20250318 112600 22632810 4990 4990 4990 4990 0
485 20250318 112500 22632810 4990 4990 4990 4990 0
486 20250318 112400 22632810 4990 4990 4990 4990 0
487 20250318 112300 22632810 4990 4990 4990 4990 0
488 20250318 112200 22632810 4990 4990 4990 4990 0
489 20250318 112100 22632810 4990 4990 4990 4990 0
490 20250318 112000 22632810 4990 4990 4990 4990 0
491 20250318 111900 22632810 4990 4990 4990 4990 0
492 20250318 111800 22632810 4990 4990 4990 4990 0
493 20250318 111700 22632810 4990 4990 4990 4990 0
494 20250318 111600 22632810 4990 4990 4990 4990 0
495 20250318 111500 22632810 4990 4990 4990 4990 0
496 20250318 111400 22632810 4990 4970 4990 4970 100
497 20250318 111300 22135250 4945 4945 4945 4945 0
498 20250318 111200 22135250 4945 4945 4945 4945 0
499 20250318 111100 22135250 4945 4945 4945 4945 0
500 20250318 111000 22135250 4945 4945 4945 4945 0
501 20250318 110900 22135250 4945 4945 4945 4945 0
502 20250318 110800 22135250 4945 4955 4955 4945 500
503 20250318 110700 19662095 4990 4990 4990 4990 0
504 20250318 110600 19662095 4990 4990 4990 4990 0
505 20250318 110500 19662095 4990 4990 4990 4990 0
506 20250318 110400 19662095 4990 4990 4990 4990 0
507 20250318 110300 19662095 4990 4990 4990 4990 0
508 20250318 110200 19662095 4990 4990 4990 4990 0
509 20250318 110100 19662095 4990 4990 4990 4990 0
510 20250318 110000 19662095 4990 4990 4990 4990 0
511 20250318 105900 19662095 4990 4990 4990 4990 0
512 20250318 105800 19662095 4990 4990 4990 4990 0
513 20250318 105700 19662095 4990 4990 4990 4990 0
514 20250318 105600 19662095 4990 4990 4990 4990 0
515 20250318 105500 19662095 4990 4985 4990 4985 50
516 20250318 105400 19412735 4985 4985 4985 4985 0
517 20250318 105300 19412735 4985 4985 4985 4985 0
518 20250318 105200 19412735 4985 4985 4985 4985 0
519 20250318 105100 19412735 4985 4985 4985 4985 0
520 20250318 105000 19412735 4985 4985 4985 4985 0
521 20250318 104900 19412735 4985 4985 4985 4985 0
522 20250318 104800 19412735 4985 4985 4985 4985 0
523 20250318 104700 19412735 4985 4985 4985 4985 100
524 20250318 104600 18914235 4985 4985 4985 4985 0
525 20250318 104500 18914235 4985 4985 4985 4985 0
526 20250318 104400 18914235 4985 4985 4985 4985 0
527 20250318 104300 18914235 4985 4985 4985 4985 0
528 20250318 104200 18914235 4985 4985 4985 4985 0
529 20250318 104100 18914235 4985 4985 4985 4985 0
530 20250318 104000 18914235 4985 4985 4985 4985 0
531 20250318 103900 18914235 4985 4985 4985 4985 0
532 20250318 103800 18914235 4985 4985 4985 4985 0
533 20250318 103700 18914235 4985 4985 4985 4985 0
534 20250318 103600 18914235 4985 4975 4985 4975 50
535 20250318 103500 18665075 4975 4975 4975 4975 0
536 20250318 103400 18665075 4975 4975 4975 4975 0
537 20250318 103300 18665075 4975 4975 4975 4975 0
538 20250318 103200 18665075 4975 4975 4975 4975 0
539 20250318 103100 18665075 4975 4975 4975 4975 0
540 20250318 103000 18665075 4975 4975 4975 4975 0
541 20250318 102900 18665075 4975 4975 4975 4975 0
542 20250318 102800 18665075 4975 4975 4975 4975 19
543 20250318 102700 18570550 4975 4975 4975 4975 0
544 20250318 102600 18570550 4975 4970 4975 4970 450
545 20250318 102500 16331815 4970 4965 4970 4965 222
546 20250318 102400 15228585 4965 4965 4965 4965 99
547 20250318 102300 14737050 4945 4945 4945 4945 0
548 20250318 102200 14737050 4945 4945 4945 4945 0
549 20250318 102100 14737050 4945 4965 4965 4945 502
550 20250318 102000 12252540 4965 4965 4965 4965 0
551 20250318 101900 12252540 4965 4965 4965 4965 0
552 20250318 101800 12252540 4965 4965 4965 4965 1
553 20250318 101700 12247575 4965 4965 4965 4965 0
554 20250318 101600 12247575 4965 4965 4965 4965 80
555 20250318 101500 11850375 4965 4965 4965 4965 0
556 20250318 101400 11850375 4965 4965 4965 4965 5
557 20250318 101300 11825550 4965 4965 4965 4965 0
558 20250318 101200 11825550 4965 4965 4965 4965 0
559 20250318 101100 11825550 4965 4965 4965 4965 0
560 20250318 101000 11825550 4965 4965 4965 4965 0
561 20250318 100900 11825550 4965 4965 4965 4965 1
562 20250318 100800 11820585 4960 4960 4960 4960 0
563 20250318 100700 11820585 4960 4960 4960 4960 0
564 20250318 100600 11820585 4960 4960 4960 4960 0
565 20250318 100500 11820585 4960 4960 4960 4960 0
566 20250318 100400 11820585 4960 4960 4960 4960 0
567 20250318 100300 11820585 4960 4960 4960 4960 621
568 20250318 100200 8740425 4965 4965 4965 4965 50
569 20250318 100100 8492175 4965 4965 4965 4965 0
570 20250318 100000 8492175 4965 4965 4965 4965 0
571 20250318 095900 8492175 4965 4965 4965 4965 0
572 20250318 095800 8492175 4965 4965 4965 4965 52
573 20250318 095700 8233995 4965 4965 4965 4965 0
574 20250318 095600 8233995 4965 4965 4965 4965 0
575 20250318 095500 8233995 4965 4965 4965 4965 0
576 20250318 095400 8233995 4965 4965 4965 4965 0
577 20250318 095300 8233995 4965 4965 4965 4965 207
578 20250318 095200 7206240 4965 4965 4965 4965 0
579 20250318 095100 7206240 4965 4965 4965 4965 0
580 20250318 095000 7206240 4965 4965 4965 4965 0
581 20250318 094900 7206240 4965 4965 4965 4965 0
582 20250318 094800 7206240 4965 4965 4965 4965 0
583 20250318 094700 7206240 4965 4975 4975 4965 501
584 20250318 094600 4716725 4990 4990 4990 4990 1
585 20250318 094500 4711735 4990 4990 4990 4990 0
586 20250318 094400 4711735 4990 4990 4990 4990 3
587 20250318 094300 4696765 4970 4970 4970 4970 0
588 20250318 094200 4696765 4970 4970 4970 4970 0
589 20250318 094100 4696765 4970 4970 4970 4970 0
590 20250318 094000 4696765 4970 4970 4970 4970 0
591 20250318 093900 4696765 4970 4970 4970 4970 1
592 20250318 093800 4691795 4995 4995 4995 4995 0
593 20250318 093700 4691795 4995 4995 4995 4995 0
594 20250318 093600 4691795 4995 4995 4995 4995 0
595 20250318 093500 4691795 4995 4995 4995 4995 1
596 20250318 093400 4686800 4980 4980 4980 4980 0
597 20250318 093300 4686800 4980 4980 4980 4980 0
598 20250318 093200 4686800 4980 4980 4980 4980 0
599 20250318 093100 4686800 4980 4980 4980 4980 0
600 20250318 093000 4686800 4980 4980 4980 4980 0
601 20250318 092900 4686800 4980 4980 4980 4980 0
602 20250318 092800 4686800 4980 4980 4980 4980 0
603 20250318 092700 4686800 4980 4980 4980 4980 0
604 20250318 092600 4686800 4980 4980 4980 4980 0
605 20250318 092500 4686800 4980 4980 4980 4980 34
606 20250318 092400 4517480 4995 4995 4995 4995 1
607 20250318 092300 4512485 4965 4965 4965 4965 2
608 20250318 092200 4502555 4970 4965 4970 4965 267
609 20250318 092100 3176195 4970 4970 4970 4965 126
610 20250318 092000 2550230 4970 4970 4970 4970 0
611 20250318 091900 2550230 4970 4970 4970 4970 0
612 20250318 091800 2550230 4970 4970 4970 4970 0
613 20250318 091700 2550230 4970 4970 4970 4970 0
614 20250318 091600 2550230 4970 4970 4970 4970 0
615 20250318 091500 2550230 4970 4970 4970 4970 0
616 20250318 091400 2550230 4970 4970 4970 4970 0
617 20250318 091300 2550230 4970 4970 4970 4970 0
618 20250318 091200 2550230 4970 4975 4975 4970 281
619 20250318 091100 1152375 4980 4980 4980 4980 100
620 20250318 091000 654375 4975 4975 4975 4975 0
621 20250318 090900 654375 4975 4995 5000 4975 126
622 20250318 090800 25000 5000 5000 5000 5000 0
623 20250318 090700 25000 5000 5000 5000 5000 0
624 20250318 090600 25000 5000 5000 5000 5000 0
625 20250318 090500 25000 5000 5000 5000 5000 0
626 20250318 090400 25000 5000 5000 5000 5000 0
627 20250318 090300 25000 5000 5000 5000 5000 5
628 20250318 090200 0 5000 5000 5000 5000 0
629 20250318 090100 0 5000 5000 5000 5000 0
630 20250318 090000 0 5000 5000 5000 5000 0

1
041920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,18598223,0,94107008380,0.00
20250313,0,18598223,0,94107008380,0.00
20250312,0,18598223,0,93549061690,0.00
20250311,0,18598223,0,94107008380,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 18598223 0 94107008380 0.00
3 20250313 0 18598223 0 94107008380 0.00
4 20250312 0 18598223 0 93549061690 0.00
5 20250311 0 18598223 0 94107008380 0.00