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

631
042500/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192900,288715280,4320,4320,4320,4320,1520
20250318,192800,288715280,4320,4320,4320,4320,0
20250318,192700,288715280,4320,4320,4320,4320,0
20250318,192600,288715280,4320,4320,4320,4320,0
20250318,192500,288715280,4320,4320,4320,4320,0
20250318,192400,288715280,4320,4320,4320,4320,0
20250318,192300,288715280,4320,4320,4320,4320,0
20250318,192200,288715280,4320,4320,4320,4320,0
20250318,192100,288715280,4320,4320,4320,4320,0
20250318,192000,288715280,4320,4320,4320,4320,0
20250318,191900,288715280,4320,4320,4320,4320,0
20250318,191800,288715280,4320,4320,4320,4320,0
20250318,191700,288715280,4320,4320,4320,4320,0
20250318,191600,288715280,4320,4320,4320,4320,0
20250318,191500,288715280,4320,4320,4320,4320,0
20250318,191400,288715280,4320,4320,4320,4320,0
20250318,191300,288715280,4320,4320,4320,4320,0
20250318,191200,288715280,4320,4320,4320,4320,0
20250318,191100,288715280,4320,4320,4320,4320,0
20250318,191000,288715280,4320,4320,4320,4320,0
20250318,190900,288715280,4320,4320,4320,4320,0
20250318,190800,288715280,4320,4320,4320,4320,0
20250318,190700,288715280,4320,4320,4320,4320,0
20250318,190600,288715280,4320,4320,4320,4320,0
20250318,190500,288715280,4320,4320,4320,4320,0
20250318,190400,288715280,4320,4320,4320,4320,0
20250318,190300,288715280,4320,4320,4320,4320,0
20250318,190200,288715280,4320,4320,4320,4320,0
20250318,190100,288715280,4320,4320,4320,4320,0
20250318,190000,288715280,4320,4320,4320,4320,0
20250318,185900,288715280,4320,4320,4320,4320,1520
20250318,185800,288715280,4320,4320,4320,4320,0
20250318,185700,288715280,4320,4320,4320,4320,0
20250318,185600,288715280,4320,4320,4320,4320,0
20250318,185500,288715280,4320,4320,4320,4320,0
20250318,185400,288715280,4320,4320,4320,4320,0
20250318,185300,288715280,4320,4320,4320,4320,0
20250318,185200,288715280,4320,4320,4320,4320,0
20250318,185100,288715280,4320,4320,4320,4320,0
20250318,185000,288715280,4320,4320,4320,4320,0
20250318,184900,288715280,4320,4320,4320,4320,0
20250318,184800,288715280,4320,4320,4320,4320,0
20250318,184700,288715280,4320,4320,4320,4320,0
20250318,184600,288715280,4320,4320,4320,4320,0
20250318,184500,288715280,4320,4320,4320,4320,0
20250318,184400,288715280,4320,4320,4320,4320,0
20250318,184300,288715280,4320,4320,4320,4320,0
20250318,184200,288715280,4320,4320,4320,4320,0
20250318,184100,288715280,4320,4320,4320,4320,0
20250318,184000,288715280,4320,4320,4320,4320,0
20250318,183900,288715280,4320,4320,4320,4320,0
20250318,183800,288715280,4320,4320,4320,4320,0
20250318,183700,288715280,4320,4320,4320,4320,0
20250318,183600,288715280,4320,4320,4320,4320,0
20250318,183500,288715280,4320,4320,4320,4320,0
20250318,183400,288715280,4320,4320,4320,4320,0
20250318,183300,288715280,4320,4320,4320,4320,0
20250318,183200,288715280,4320,4320,4320,4320,0
20250318,183100,288715280,4320,4320,4320,4320,0
20250318,183000,288715280,4320,4320,4320,4320,0
20250318,182900,288715280,4320,4320,4320,4320,1520
20250318,182800,288715280,4320,4320,4320,4320,0
20250318,182700,288715280,4320,4320,4320,4320,0
20250318,182600,288715280,4320,4320,4320,4320,0
20250318,182500,288715280,4320,4320,4320,4320,0
20250318,182400,288715280,4320,4320,4320,4320,0
20250318,182300,288715280,4320,4320,4320,4320,0
20250318,182200,288715280,4320,4320,4320,4320,0
20250318,182100,288715280,4320,4320,4320,4320,0
20250318,182000,288715280,4320,4320,4320,4320,0
20250318,181900,288715280,4320,4320,4320,4320,0
20250318,181800,288715280,4320,4320,4320,4320,0
20250318,181700,288715280,4320,4320,4320,4320,0
20250318,181600,288715280,4320,4320,4320,4320,0
20250318,181500,288715280,4320,4320,4320,4320,0
20250318,181400,288715280,4320,4320,4320,4320,0
20250318,181300,288715280,4320,4320,4320,4320,0
20250318,181200,288715280,4320,4320,4320,4320,0
20250318,181100,288715280,4320,4320,4320,4320,0
20250318,181000,288715280,4320,4320,4320,4320,0
20250318,180900,288715280,4320,4320,4320,4320,0
20250318,180800,288715280,4320,4320,4320,4320,0
20250318,180700,288715280,4320,4320,4320,4320,0
20250318,180600,288715280,4320,4320,4320,4320,0
20250318,180500,288715280,4320,4320,4320,4320,0
20250318,180400,288715280,4320,4320,4320,4320,0
20250318,180300,288715280,4320,4320,4320,4320,0
20250318,180200,288715280,4320,4320,4320,4320,0
20250318,180100,288715280,4320,4320,4320,4320,0
20250318,180000,288715280,4320,4320,4320,4320,0
20250318,175900,288715280,4320,4320,4320,4320,1520
20250318,175800,288715280,4320,4320,4320,4320,0
20250318,175700,288715280,4320,4320,4320,4320,0
20250318,175600,288715280,4320,4320,4320,4320,0
20250318,175500,288715280,4320,4320,4320,4320,0
20250318,175400,288715280,4320,4320,4320,4320,0
20250318,175300,288715280,4320,4320,4320,4320,0
20250318,175200,288715280,4320,4320,4320,4320,0
20250318,175100,288715280,4320,4320,4320,4320,0
20250318,175000,288715280,4320,4320,4320,4320,0
20250318,174900,288715280,4320,4320,4320,4320,0
20250318,174800,288715280,4320,4320,4320,4320,0
20250318,174700,288715280,4320,4320,4320,4320,0
20250318,174600,288715280,4320,4320,4320,4320,0
20250318,174500,288715280,4320,4320,4320,4320,0
20250318,174400,288715280,4320,4320,4320,4320,0
20250318,174300,288715280,4320,4320,4320,4320,0
20250318,174200,288715280,4320,4320,4320,4320,0
20250318,174100,288715280,4320,4320,4320,4320,0
20250318,174000,288715280,4320,4320,4320,4320,0
20250318,173900,288715280,4320,4320,4320,4320,0
20250318,173800,288715280,4320,4320,4320,4320,0
20250318,173700,288715280,4320,4320,4320,4320,0
20250318,173600,288715280,4320,4320,4320,4320,0
20250318,173500,288715280,4320,4320,4320,4320,0
20250318,173400,288715280,4320,4320,4320,4320,0
20250318,173300,288715280,4320,4320,4320,4320,0
20250318,173200,288715280,4320,4320,4320,4320,0
20250318,173100,288715280,4320,4320,4320,4320,0
20250318,173000,288715280,4320,4320,4320,4320,0
20250318,172900,288715280,4320,4320,4320,4320,1520
20250318,172800,288715280,4320,4320,4320,4320,0
20250318,172700,288715280,4320,4320,4320,4320,0
20250318,172600,288715280,4320,4320,4320,4320,0
20250318,172500,288715280,4320,4320,4320,4320,0
20250318,172400,288715280,4320,4320,4320,4320,0
20250318,172300,288715280,4320,4320,4320,4320,0
20250318,172200,288715280,4320,4320,4320,4320,0
20250318,172100,288715280,4320,4320,4320,4320,0
20250318,172000,288715280,4320,4320,4320,4320,0
20250318,171900,288715280,4320,4320,4320,4320,0
20250318,171800,288715280,4320,4320,4320,4320,0
20250318,171700,288715280,4320,4320,4320,4320,0
20250318,171600,288715280,4320,4320,4320,4320,0
20250318,171500,288715280,4320,4320,4320,4320,0
20250318,171400,288715280,4320,4320,4320,4320,0
20250318,171300,288715280,4320,4320,4320,4320,0
20250318,171200,288715280,4320,4320,4320,4320,0
20250318,171100,288715280,4320,4320,4320,4320,0
20250318,171000,288715280,4320,4320,4320,4320,0
20250318,170900,288715280,4320,4320,4320,4320,0
20250318,170800,288715280,4320,4320,4320,4320,0
20250318,170700,288715280,4320,4320,4320,4320,0
20250318,170600,288715280,4320,4320,4320,4320,0
20250318,170500,288715280,4320,4320,4320,4320,0
20250318,170400,288715280,4320,4320,4320,4320,0
20250318,170300,288715280,4320,4320,4320,4320,0
20250318,170200,288715280,4320,4320,4320,4320,0
20250318,170100,288715280,4320,4320,4320,4320,0
20250318,170000,288715280,4320,4320,4320,4320,0
20250318,165900,288715280,4320,4320,4320,4320,1520
20250318,165800,288715280,4320,4320,4320,4320,0
20250318,165700,288715280,4320,4320,4320,4320,0
20250318,165600,288715280,4320,4320,4320,4320,0
20250318,165500,288715280,4320,4320,4320,4320,0
20250318,165400,288715280,4320,4320,4320,4320,0
20250318,165300,288715280,4320,4320,4320,4320,0
20250318,165200,288715280,4320,4320,4320,4320,0
20250318,165100,288715280,4320,4320,4320,4320,0
20250318,165000,288715280,4320,4320,4320,4320,0
20250318,164900,288715280,4320,4320,4320,4320,0
20250318,164800,288715280,4320,4320,4320,4320,0
20250318,164700,288715280,4320,4320,4320,4320,0
20250318,164600,288715280,4320,4320,4320,4320,0
20250318,164500,288715280,4320,4320,4320,4320,0
20250318,164400,288715280,4320,4320,4320,4320,0
20250318,164300,288715280,4320,4320,4320,4320,0
20250318,164200,288715280,4320,4320,4320,4320,0
20250318,164100,288715280,4320,4320,4320,4320,0
20250318,164000,288715280,4320,4320,4320,4320,0
20250318,163900,288715280,4320,4320,4320,4320,0
20250318,163800,288715280,4320,4320,4320,4320,0
20250318,163700,288715280,4320,4320,4320,4320,0
20250318,163600,288715280,4320,4320,4320,4320,0
20250318,163500,288715280,4320,4320,4320,4320,0
20250318,163400,288715280,4320,4320,4320,4320,0
20250318,163300,288715280,4320,4320,4320,4320,0
20250318,163200,288715280,4320,4320,4320,4320,0
20250318,163100,288715280,4320,4320,4320,4320,0
20250318,163000,288715280,4320,4320,4320,4320,0
20250318,162900,288715280,4320,4320,4320,4320,1520
20250318,162800,288715280,4320,4320,4320,4320,0
20250318,162700,288715280,4320,4320,4320,4320,0
20250318,162600,288715280,4320,4320,4320,4320,0
20250318,162500,288715280,4320,4320,4320,4320,0
20250318,162400,288715280,4320,4320,4320,4320,0
20250318,162300,288715280,4320,4320,4320,4320,0
20250318,162200,288715280,4320,4320,4320,4320,0
20250318,162100,288715280,4320,4320,4320,4320,0
20250318,162000,288715280,4320,4320,4320,4320,0
20250318,161900,288715280,4320,4320,4320,4320,0
20250318,161800,288715280,4320,4320,4320,4320,0
20250318,161700,288715280,4320,4320,4320,4320,0
20250318,161600,288715280,4320,4320,4320,4320,0
20250318,161500,288715280,4320,4320,4320,4320,0
20250318,161400,288715280,4320,4320,4320,4320,0
20250318,161300,288715280,4320,4320,4320,4320,0
20250318,161200,288715280,4320,4320,4320,4320,0
20250318,161100,288715280,4320,4320,4320,4320,0
20250318,161000,288715280,4320,4320,4320,4320,0
20250318,160900,288715280,4320,4320,4320,4320,0
20250318,160800,288715280,4320,4320,4320,4320,0
20250318,160700,288715280,4320,4320,4320,4320,0
20250318,160600,288715280,4320,4320,4320,4320,0
20250318,160500,288715280,4320,4320,4320,4320,0
20250318,160400,288715280,4320,4320,4320,4320,0
20250318,160300,288715280,4320,4320,4320,4320,0
20250318,160200,288715280,4320,4320,4320,4320,0
20250318,160100,288715280,4320,4320,4320,4320,0
20250318,160000,288715280,4320,4320,4320,4320,0
20250318,155900,288715280,4320,4320,4320,4320,1520
20250318,155800,288715280,4320,4320,4320,4320,0
20250318,155700,288715280,4320,4320,4320,4320,0
20250318,155600,288715280,4320,4320,4320,4320,0
20250318,155500,288715280,4320,4320,4320,4320,0
20250318,155400,288715280,4320,4320,4320,4320,0
20250318,155300,288715280,4320,4320,4320,4320,0
20250318,155200,288715280,4320,4320,4320,4320,0
20250318,155100,288715280,4320,4320,4320,4320,0
20250318,155000,288715280,4320,4320,4320,4320,0
20250318,154900,288715280,4320,4320,4320,4320,0
20250318,154800,288715280,4320,4320,4320,4320,0
20250318,154700,288715280,4320,4320,4320,4320,0
20250318,154600,288715280,4320,4320,4320,4320,0
20250318,154500,288715280,4320,4320,4320,4320,0
20250318,154400,288715280,4320,4320,4320,4320,0
20250318,154300,288715280,4320,4320,4320,4320,0
20250318,154200,288715280,4320,4320,4320,4320,0
20250318,154100,288715280,4320,4320,4320,4320,0
20250318,154000,288715280,4320,4320,4320,4320,0
20250318,153900,288715280,4320,4320,4320,4320,0
20250318,153800,288715280,4320,4320,4320,4320,0
20250318,153700,288715280,4320,4320,4320,4320,0
20250318,153600,288715280,4320,4320,4320,4320,0
20250318,153500,288715280,4320,4320,4320,4320,0
20250318,153400,288715280,4320,4320,4320,4320,0
20250318,153300,288715280,4320,4320,4320,4320,0
20250318,153200,288715280,4320,4320,4320,4320,0
20250318,153100,288715280,4320,4320,4320,4320,0
20250318,153000,288715280,4320,4320,4320,4320,1520
20250318,152900,282148880,4315,4315,4315,4315,0
20250318,152800,282148880,4315,4315,4315,4315,0
20250318,152700,282148880,4315,4315,4315,4315,0
20250318,152600,282148880,4315,4315,4315,4315,0
20250318,152500,282148880,4315,4315,4315,4315,0
20250318,152400,282148880,4315,4315,4315,4315,0
20250318,152300,282148880,4315,4315,4315,4315,0
20250318,152200,282148880,4315,4315,4315,4315,0
20250318,152100,282148880,4315,4315,4315,4315,0
20250318,152000,282148880,4315,4315,4315,4315,0
20250318,151900,282148880,4315,4310,4315,4310,316
20250318,151800,280786830,4310,4315,4315,4300,28
20250318,151700,280666280,4315,4315,4315,4305,25
20250318,151600,280558470,4315,4315,4315,4300,159
20250318,151500,279873100,4300,4310,4320,4275,19028
20250318,151400,198232550,4320,4320,4320,4320,0
20250318,151300,198232550,4320,4315,4320,4305,618
20250318,151200,195571860,4315,4310,4315,4305,502
20250318,151100,193409910,4320,4315,4320,4315,23
20250318,151000,193310655,4320,4320,4320,4315,175
20250318,150900,192555155,4315,4315,4315,4315,250
20250318,150800,191476405,4315,4315,4315,4315,0
20250318,150700,191476405,4315,4315,4315,4315,63
20250318,150600,191204560,4315,4315,4315,4315,16
20250318,150500,191135520,4315,4315,4315,4315,5
20250318,150400,191113945,4320,4320,4320,4320,3
20250318,150300,191100985,4320,4320,4320,4320,0
20250318,150200,191100985,4320,4320,4320,4320,15
20250318,150100,191036185,4320,4320,4320,4320,0
20250318,150000,191036185,4320,4320,4320,4320,0
20250318,145900,191036185,4320,4320,4320,4320,0
20250318,145800,191036185,4320,4320,4320,4320,1
20250318,145700,191031865,4315,4315,4315,4315,3
20250318,145600,191018920,4320,4320,4320,4320,0
20250318,145500,191018920,4320,4320,4320,4320,0
20250318,145400,191018920,4320,4320,4320,4320,0
20250318,145300,191018920,4320,4310,4320,4310,21
20250318,145200,190928400,4320,4320,4320,4320,0
20250318,145100,190928400,4320,4320,4320,4320,0
20250318,145000,190928400,4320,4320,4320,4320,0
20250318,144900,190928400,4320,4320,4320,4320,47
20250318,144800,190725360,4320,4320,4320,4320,771
20250318,144700,187394640,4320,4320,4320,4320,0
20250318,144600,187394640,4320,4320,4320,4320,0
20250318,144500,187394640,4320,4320,4320,4320,0
20250318,144400,187394640,4320,4320,4320,4320,0
20250318,144300,187394640,4320,4320,4320,4320,0
20250318,144200,187394640,4320,4320,4320,4320,115
20250318,144100,186897840,4320,4320,4320,4320,0
20250318,144000,186897840,4320,4320,4320,4320,341
20250318,143900,185424720,4320,4320,4320,4320,0
20250318,143800,185424720,4320,4320,4320,4320,0
20250318,143700,185424720,4320,4320,4320,4320,0
20250318,143600,185424720,4320,4320,4320,4320,0
20250318,143500,185424720,4320,4310,4320,4310,21
20250318,143400,185334200,4310,4310,4310,4310,2
20250318,143300,185325580,4305,4320,4320,4305,601
20250318,143200,182738260,4310,4310,4310,4310,11
20250318,143100,182690850,4320,4320,4320,4320,0
20250318,143000,182690850,4320,4320,4320,4320,0
20250318,142900,182690850,4320,4320,4320,4320,0
20250318,142800,182690850,4320,4320,4320,4320,0
20250318,142700,182690850,4320,4320,4320,4320,0
20250318,142600,182690850,4320,4310,4320,4310,4355
20250318,142500,163920790,4325,4325,4325,4325,0
20250318,142400,163920790,4325,4325,4325,4325,0
20250318,142300,163920790,4325,4325,4325,4325,1
20250318,142200,163916465,4315,4315,4315,4315,40
20250318,142100,163743865,4325,4325,4325,4325,0
20250318,142000,163743865,4325,4325,4325,4310,10
20250318,141900,163700735,4315,4315,4315,4315,0
20250318,141800,163700735,4315,4330,4330,4315,505
20250318,141700,161521645,4320,4320,4320,4320,8
20250318,141600,161487085,4335,4335,4335,4335,1
20250318,141500,161482750,4315,4315,4315,4315,2
20250318,141400,161474120,4335,4335,4335,4335,0
20250318,141300,161474120,4335,4335,4335,4335,0
20250318,141200,161474120,4335,4335,4335,4335,0
20250318,141100,161474120,4335,4335,4335,4335,0
20250318,141000,161474120,4335,4335,4335,4335,1
20250318,140900,161469785,4315,4320,4320,4315,880
20250318,140800,157672230,4340,4340,4340,4340,0
20250318,140700,157672230,4340,4340,4340,4340,0
20250318,140600,157672230,4340,4340,4340,4340,0
20250318,140500,157672230,4340,4340,4340,4340,0
20250318,140400,157672230,4340,4340,4340,4340,100
20250318,140300,157238230,4340,4340,4340,4340,0
20250318,140200,157238230,4340,4340,4340,4340,1
20250318,140100,157233890,4315,4315,4315,4315,0
20250318,140000,157233890,4315,4315,4315,4315,0
20250318,135900,157233890,4315,4320,4320,4315,13
20250318,135800,157177785,4340,4340,4340,4340,0
20250318,135700,157177785,4340,4340,4340,4340,0
20250318,135600,157177785,4340,4340,4340,4340,1
20250318,135500,157173445,4320,4320,4320,4320,0
20250318,135400,157173445,4320,4320,4320,4320,180
20250318,135300,156395845,4340,4330,4340,4320,21
20250318,135200,156304985,4340,4340,4340,4340,0
20250318,135100,156304985,4340,4340,4340,4340,0
20250318,135000,156304985,4340,4340,4340,4340,0
20250318,134900,156304985,4340,4340,4340,4340,0
20250318,134800,156304985,4340,4340,4340,4340,0
20250318,134700,156304985,4340,4340,4340,4340,0
20250318,134600,156304985,4340,4340,4340,4340,0
20250318,134500,156304985,4340,4340,4340,4340,0
20250318,134400,156304985,4340,4340,4340,4340,0
20250318,134300,156304985,4340,4340,4340,4340,0
20250318,134200,156304985,4340,4340,4340,4340,0
20250318,134100,156304985,4340,4340,4340,4340,0
20250318,134000,156304985,4340,4340,4340,4340,0
20250318,133900,156304985,4340,4340,4340,4340,0
20250318,133800,156304985,4340,4340,4340,4340,0
20250318,133700,156304985,4340,4340,4340,4340,0
20250318,133600,156304985,4340,4340,4340,4340,0
20250318,133500,156304985,4340,4340,4340,4340,0
20250318,133400,156304985,4340,4340,4340,4340,0
20250318,133300,156304985,4340,4340,4340,4340,0
20250318,133200,156304985,4340,4340,4340,4340,0
20250318,133100,156304985,4340,4340,4340,4340,0
20250318,133000,156304985,4340,4340,4340,4340,0
20250318,132900,156304985,4340,4340,4340,4340,0
20250318,132800,156304985,4340,4340,4340,4340,0
20250318,132700,156304985,4340,4340,4340,4340,0
20250318,132600,156304985,4340,4340,4340,4340,0
20250318,132500,156304985,4340,4340,4340,4340,0
20250318,132400,156304985,4340,4340,4340,4340,0
20250318,132300,156304985,4340,4335,4340,4335,842
20250318,132200,152654795,4335,4335,4335,4335,0
20250318,132100,152654795,4335,4335,4335,4335,0
20250318,132000,152654795,4335,4335,4335,4335,0
20250318,131900,152654795,4335,4335,4335,4335,0
20250318,131800,152654795,4335,4335,4335,4335,0
20250318,131700,152654795,4335,4335,4335,4335,0
20250318,131600,152654795,4335,4335,4335,4335,0
20250318,131500,152654795,4335,4335,4335,4335,0
20250318,131400,152654795,4335,4335,4335,4335,0
20250318,131300,152654795,4335,4335,4335,4335,0
20250318,131200,152654795,4335,4335,4335,4335,1
20250318,131100,152650460,4320,4320,4320,4320,0
20250318,131000,152650460,4320,4320,4320,4320,50
20250318,130900,152434460,4335,4335,4335,4335,0
20250318,130800,152434460,4335,4335,4335,4335,0
20250318,130700,152434460,4335,4335,4335,4335,0
20250318,130600,152434460,4335,4335,4335,4335,0
20250318,130500,152434460,4335,4335,4335,4335,0
20250318,130400,152434460,4335,4335,4335,4335,0
20250318,130300,152434460,4335,4330,4335,4330,26
20250318,130200,152321875,4335,4335,4335,4335,0
20250318,130100,152321875,4335,4335,4335,4335,0
20250318,130000,152321875,4335,4335,4335,4335,2
20250318,125900,152313205,4335,4335,4335,4335,0
20250318,125800,152313205,4335,4335,4335,4335,0
20250318,125700,152313205,4335,4335,4335,4335,0
20250318,125600,152313205,4335,4335,4335,4335,0
20250318,125500,152313205,4335,4335,4335,4335,1
20250318,125400,152308870,4335,4325,4335,4325,164
20250318,125300,151599560,4325,4325,4325,4325,0
20250318,125200,151599560,4325,4325,4325,4325,0
20250318,125100,151599560,4325,4325,4325,4325,4
20250318,125000,151582260,4325,4325,4325,4325,0
20250318,124900,151582260,4325,4320,4325,4320,618
20250318,124800,148912495,4315,4315,4315,4315,719
20250318,124700,145810010,4315,4315,4315,4315,1029
20250318,124600,141369875,4320,4320,4320,4320,0
20250318,124500,141369875,4320,4320,4320,4320,0
20250318,124400,141369875,4320,4320,4320,4320,0
20250318,124300,141369875,4320,4320,4320,4320,0
20250318,124200,141369875,4320,4320,4320,4320,0
20250318,124100,141369875,4320,4320,4320,4320,13
20250318,124000,141313715,4320,4320,4320,4320,10
20250318,123900,141270515,4320,4320,4320,4320,0
20250318,123800,141270515,4320,4315,4320,4315,68
20250318,123700,140977050,4320,4320,4320,4320,436
20250318,123600,139093530,4320,4315,4320,4315,1826
20250318,123500,131213210,4320,4320,4320,4320,0
20250318,123400,131213210,4320,4325,4325,4320,1490
20250318,123300,124775785,4335,4335,4335,4335,20
20250318,123200,124689085,4340,4340,4340,4340,2
20250318,123100,124680405,4325,4325,4325,4325,0
20250318,123000,124680405,4325,4325,4325,4325,0
20250318,122900,124680405,4325,4325,4325,4325,51
20250318,122800,124459830,4345,4345,4345,4345,1
20250318,122700,124455485,4345,4345,4345,4345,0
20250318,122600,124455485,4345,4345,4345,4345,0
20250318,122500,124455485,4345,4345,4345,4345,0
20250318,122400,124455485,4345,4345,4345,4345,0
20250318,122300,124455485,4345,4345,4345,4345,0
20250318,122200,124455485,4345,4345,4345,4345,0
20250318,122100,124455485,4345,4345,4345,4345,0
20250318,122000,124455485,4345,4345,4345,4345,0
20250318,121900,124455485,4345,4345,4345,4345,0
20250318,121800,124455485,4345,4345,4345,4345,0
20250318,121700,124455485,4345,4345,4345,4345,0
20250318,121600,124455485,4345,4345,4345,4345,0
20250318,121500,124455485,4345,4345,4345,4345,0
20250318,121400,124455485,4345,4345,4345,4345,0
20250318,121300,124455485,4345,4345,4345,4345,0
20250318,121200,124455485,4345,4345,4345,4345,0
20250318,121100,124455485,4345,4345,4345,4345,0
20250318,121000,124455485,4345,4345,4345,4345,0
20250318,120900,124455485,4345,4345,4345,4345,1
20250318,120800,124451140,4340,4340,4340,4340,103
20250318,120700,124004120,4340,4340,4340,4340,120
20250318,120600,123483320,4340,4340,4340,4340,0
20250318,120500,123483320,4340,4340,4340,4340,0
20250318,120400,123483320,4340,4340,4340,4340,0
20250318,120300,123483320,4340,4325,4340,4320,32
20250318,120200,123344910,4340,4340,4340,4340,0
20250318,120100,123344910,4340,4340,4340,4340,0
20250318,120000,123344910,4340,4340,4340,4340,0
20250318,115900,123344910,4340,4340,4340,4340,0
20250318,115800,123344910,4340,4340,4340,4340,0
20250318,115700,123344910,4340,4330,4340,4325,254
20250318,115600,122246320,4330,4330,4330,4330,0
20250318,115500,122246320,4330,4330,4330,4330,1
20250318,115400,122241990,4330,4330,4330,4330,0
20250318,115300,122241990,4330,4330,4330,4330,0
20250318,115200,122241990,4330,4330,4330,4330,74
20250318,115100,121921570,4330,4330,4330,4330,3
20250318,115000,121908580,4330,4330,4330,4330,0
20250318,114900,121908580,4330,4330,4330,4330,0
20250318,114800,121908580,4330,4330,4330,4330,5
20250318,114700,121886930,4330,4330,4330,4330,10
20250318,114600,121843630,4330,4330,4330,4330,10
20250318,114500,121800330,4330,4330,4330,4330,6
20250318,114400,121774350,4330,4330,4330,4330,0
20250318,114300,121774350,4330,4330,4330,4330,0
20250318,114200,121774350,4330,4330,4330,4330,0
20250318,114100,121774350,4330,4330,4330,4330,0
20250318,114000,121774350,4330,4330,4330,4330,1
20250318,113900,121770020,4315,4315,4315,4315,0
20250318,113800,121770020,4315,4315,4315,4315,0
20250318,113700,121770020,4315,4315,4315,4315,0
20250318,113600,121770020,4315,4315,4315,4315,0
20250318,113500,121770020,4315,4315,4315,4315,0
20250318,113400,121770020,4315,4335,4335,4315,3000
20250318,113300,108812710,4345,4345,4345,4345,0
20250318,113200,108812710,4345,4345,4345,4345,0
20250318,113100,108812710,4345,4345,4345,4345,0
20250318,113000,108812710,4345,4345,4345,4345,0
20250318,112900,108812710,4345,4345,4345,4345,0
20250318,112800,108812710,4345,4345,4345,4345,0
20250318,112700,108812710,4345,4345,4345,4345,0
20250318,112600,108812710,4345,4345,4345,4345,0
20250318,112500,108812710,4345,4345,4345,4345,15
20250318,112400,108747535,4345,4345,4345,4345,0
20250318,112300,108747535,4345,4345,4345,4345,0
20250318,112200,108747535,4345,4345,4345,4345,0
20250318,112100,108747535,4345,4345,4345,4345,0
20250318,112000,108747535,4345,4345,4345,4345,0
20250318,111900,108747535,4345,4345,4345,4345,0
20250318,111800,108747535,4345,4345,4345,4345,0
20250318,111700,108747535,4345,4345,4345,4345,0
20250318,111600,108747535,4345,4345,4345,4345,0
20250318,111500,108747535,4345,4345,4345,4345,0
20250318,111400,108747535,4345,4345,4345,4345,0
20250318,111300,108747535,4345,4345,4345,4345,0
20250318,111200,108747535,4345,4345,4345,4345,0
20250318,111100,108747535,4345,4345,4345,4345,0
20250318,111000,108747535,4345,4345,4345,4345,0
20250318,110900,108747535,4345,4345,4345,4345,0
20250318,110800,108747535,4345,4345,4345,4345,0
20250318,110700,108747535,4345,4335,4345,4335,108
20250318,110600,108279345,4345,4345,4345,4345,120
20250318,110500,107757945,4345,4345,4345,4345,100
20250318,110400,107323445,4345,4345,4345,4345,0
20250318,110300,107323445,4345,4345,4345,4345,0
20250318,110200,107323445,4345,4345,4345,4345,1
20250318,110100,107319100,4330,4340,4340,4330,63
20250318,110000,107046105,4345,4345,4345,4345,0
20250318,105900,107046105,4345,4345,4345,4345,0
20250318,105800,107046105,4345,4345,4345,4345,1
20250318,105700,107041760,4345,4345,4345,4345,0
20250318,105600,107041760,4345,4345,4345,4345,0
20250318,105500,107041760,4345,4345,4345,4345,1
20250318,105400,107037415,4345,4345,4345,4345,0
20250318,105300,107037415,4345,4345,4345,4345,0
20250318,105200,107037415,4345,4345,4345,4345,1
20250318,105100,107033070,4340,4345,4345,4340,60
20250318,105000,106772520,4345,4345,4345,4345,0
20250318,104900,106772520,4345,4345,4345,4345,0
20250318,104800,106772520,4345,4345,4345,4345,0
20250318,104700,106772520,4345,4330,4345,4330,16
20250318,104600,106703070,4320,4345,4345,4320,1020
20250318,104500,102295840,4335,4330,4345,4330,454
20250318,104400,100328865,4330,4330,4330,4330,340
20250318,104300,98856665,4330,4335,4335,4325,536
20250318,104200,96538260,4335,4335,4335,4335,0
20250318,104100,96538260,4335,4335,4335,4335,0
20250318,104000,96538260,4335,4335,4335,4335,0
20250318,103900,96538260,4335,4335,4335,4335,0
20250318,103800,96538260,4335,4335,4335,4335,3
20250318,103700,96525255,4335,4335,4335,4335,3
20250318,103600,96512250,4335,4335,4335,4335,0
20250318,103500,96512250,4335,4335,4335,4335,0
20250318,103400,96512250,4335,4330,4335,4330,516
20250318,103300,94277950,4335,4335,4335,4335,0
20250318,103200,94277950,4335,4335,4335,4335,0
20250318,103100,94277950,4335,4335,4335,4335,351
20250318,103000,92756365,4345,4345,4345,4345,10
20250318,102900,92712915,4350,4350,4350,4350,0
20250318,102800,92712915,4350,4350,4350,4350,0
20250318,102700,92712915,4350,4350,4350,4350,0
20250318,102600,92712915,4350,4350,4350,4350,0
20250318,102500,92712915,4350,4350,4350,4350,0
20250318,102400,92712915,4350,4350,4350,4350,0
20250318,102300,92712915,4350,4350,4350,4350,0
20250318,102200,92712915,4350,4350,4350,4350,0
20250318,102100,92712915,4350,4350,4350,4350,0
20250318,102000,92712915,4350,4350,4350,4350,0
20250318,101900,92712915,4350,4350,4350,4350,0
20250318,101800,92712915,4350,4350,4350,4350,0
20250318,101700,92712915,4350,4350,4350,4350,1
20250318,101600,92708565,4350,4350,4350,4350,0
20250318,101500,92708565,4350,4350,4350,4350,0
20250318,101400,92708565,4350,4340,4350,4340,12
20250318,101300,92656475,4350,4350,4350,4350,0
20250318,101200,92656475,4350,4335,4350,4335,700
20250318,101100,89617555,4335,4335,4335,4335,2
20250318,101000,89608885,4335,4335,4335,4335,0
20250318,100900,89608885,4335,4335,4335,4335,0
20250318,100800,89608885,4335,4335,4335,4335,0
20250318,100700,89608885,4335,4335,4335,4335,0
20250318,100600,89608885,4335,4335,4335,4335,162
20250318,100500,88906615,4315,4320,4320,4315,209
20250318,100400,88004770,4340,4330,4340,4315,888
20250318,100300,84170795,4340,4340,4340,4340,1
20250318,100200,84166455,4330,4330,4330,4330,102
20250318,100100,83724795,4335,4340,4340,4335,172
20250318,100000,82979065,4350,4350,4350,4350,0
20250318,095900,82979065,4350,4350,4350,4350,0
20250318,095800,82979065,4350,4350,4350,4350,0
20250318,095700,82979065,4350,4345,4350,4345,13
20250318,095600,82922575,4345,4340,4345,4340,124
20250318,095500,82384395,4350,4350,4350,4350,0
20250318,095400,82384395,4350,4350,4350,4350,0
20250318,095300,82384395,4350,4340,4350,4340,2
20250318,095200,82375705,4350,4350,4350,4350,0
20250318,095100,82375705,4350,4350,4350,4350,390
20250318,095000,80679205,4355,4355,4355,4355,0
20250318,094900,80679205,4355,4350,4355,4350,285
20250318,094800,79439435,4355,4350,4355,4350,45
20250318,094700,79243665,4355,4350,4355,4350,59
20250318,094600,78986995,4350,4350,4350,4350,1
20250318,094500,78982645,4350,4345,4350,4345,183
20250318,094400,78187490,4345,4345,4345,4345,27
20250318,094300,78070175,4355,4350,4360,4345,101
20250318,094200,77630900,4360,4360,4360,4360,0
20250318,094100,77630900,4360,4360,4360,4360,15
20250318,094000,77565500,4360,4350,4360,4350,1497
20250318,093900,71049830,4350,4345,4350,4345,713
20250318,093800,67951810,4345,4345,4345,4345,0
20250318,093700,67951810,4345,4345,4345,4345,0
20250318,093600,67951810,4345,4345,4345,4345,0
20250318,093500,67951810,4345,4345,4345,4345,0
20250318,093400,67951810,4345,4345,4345,4345,0
20250318,093300,67951810,4345,4345,4345,4345,1
20250318,093200,67947465,4335,4345,4345,4335,22
20250318,093100,67851985,4330,4345,4345,4330,159
20250318,093000,67161145,4345,4340,4345,4340,171
20250318,092900,66418915,4345,4345,4345,4345,0
20250318,092800,66418915,4345,4345,4345,4345,10
20250318,092700,66375465,4345,4345,4345,4345,5
20250318,092600,66353740,4345,4345,4345,4345,1
20250318,092500,66349395,4355,4355,4355,4355,0
20250318,092400,66349395,4355,4355,4355,4355,0
20250318,092300,66349395,4355,4340,4355,4340,745
20250318,092200,63114645,4340,4335,4340,4300,2265
20250318,092100,53317705,4335,4335,4335,4325,79
20250318,092000,52975420,4335,4330,4335,4330,1273
20250318,091900,47463325,4330,4315,4335,4300,7523
20250318,091800,15080925,4325,4315,4335,4310,576
20250318,091700,12597025,4350,4335,4355,4320,1332
20250318,091600,6837875,4355,4355,4355,4355,10
20250318,091500,6794325,4355,4355,4355,4355,0
20250318,091400,6794325,4355,4355,4355,4355,1
20250318,091300,6789970,4355,4355,4355,4355,0
20250318,091200,6789970,4355,4355,4355,4355,0
20250318,091100,6789970,4355,4355,4355,4355,454
20250318,091000,4812800,4355,4355,4355,4355,0
20250318,090900,4812800,4355,4355,4355,4355,1
20250318,090800,4808445,4330,4330,4330,4330,0
20250318,090700,4808445,4330,4330,4330,4330,32
20250318,090600,4669885,4355,4355,4355,4355,1
20250318,090500,4665530,4330,4330,4330,4330,100
20250318,090400,4232530,4335,4335,4335,4335,769
20250318,090300,898915,4360,4360,4360,4360,0
20250318,090200,898915,4360,4360,4360,4360,0
20250318,090100,898915,4360,4360,4360,4360,1
20250318,090000,894555,4335,4370,4370,4335,205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192900 288715280 4320 4320 4320 4320 1520
3 20250318 192800 288715280 4320 4320 4320 4320 0
4 20250318 192700 288715280 4320 4320 4320 4320 0
5 20250318 192600 288715280 4320 4320 4320 4320 0
6 20250318 192500 288715280 4320 4320 4320 4320 0
7 20250318 192400 288715280 4320 4320 4320 4320 0
8 20250318 192300 288715280 4320 4320 4320 4320 0
9 20250318 192200 288715280 4320 4320 4320 4320 0
10 20250318 192100 288715280 4320 4320 4320 4320 0
11 20250318 192000 288715280 4320 4320 4320 4320 0
12 20250318 191900 288715280 4320 4320 4320 4320 0
13 20250318 191800 288715280 4320 4320 4320 4320 0
14 20250318 191700 288715280 4320 4320 4320 4320 0
15 20250318 191600 288715280 4320 4320 4320 4320 0
16 20250318 191500 288715280 4320 4320 4320 4320 0
17 20250318 191400 288715280 4320 4320 4320 4320 0
18 20250318 191300 288715280 4320 4320 4320 4320 0
19 20250318 191200 288715280 4320 4320 4320 4320 0
20 20250318 191100 288715280 4320 4320 4320 4320 0
21 20250318 191000 288715280 4320 4320 4320 4320 0
22 20250318 190900 288715280 4320 4320 4320 4320 0
23 20250318 190800 288715280 4320 4320 4320 4320 0
24 20250318 190700 288715280 4320 4320 4320 4320 0
25 20250318 190600 288715280 4320 4320 4320 4320 0
26 20250318 190500 288715280 4320 4320 4320 4320 0
27 20250318 190400 288715280 4320 4320 4320 4320 0
28 20250318 190300 288715280 4320 4320 4320 4320 0
29 20250318 190200 288715280 4320 4320 4320 4320 0
30 20250318 190100 288715280 4320 4320 4320 4320 0
31 20250318 190000 288715280 4320 4320 4320 4320 0
32 20250318 185900 288715280 4320 4320 4320 4320 1520
33 20250318 185800 288715280 4320 4320 4320 4320 0
34 20250318 185700 288715280 4320 4320 4320 4320 0
35 20250318 185600 288715280 4320 4320 4320 4320 0
36 20250318 185500 288715280 4320 4320 4320 4320 0
37 20250318 185400 288715280 4320 4320 4320 4320 0
38 20250318 185300 288715280 4320 4320 4320 4320 0
39 20250318 185200 288715280 4320 4320 4320 4320 0
40 20250318 185100 288715280 4320 4320 4320 4320 0
41 20250318 185000 288715280 4320 4320 4320 4320 0
42 20250318 184900 288715280 4320 4320 4320 4320 0
43 20250318 184800 288715280 4320 4320 4320 4320 0
44 20250318 184700 288715280 4320 4320 4320 4320 0
45 20250318 184600 288715280 4320 4320 4320 4320 0
46 20250318 184500 288715280 4320 4320 4320 4320 0
47 20250318 184400 288715280 4320 4320 4320 4320 0
48 20250318 184300 288715280 4320 4320 4320 4320 0
49 20250318 184200 288715280 4320 4320 4320 4320 0
50 20250318 184100 288715280 4320 4320 4320 4320 0
51 20250318 184000 288715280 4320 4320 4320 4320 0
52 20250318 183900 288715280 4320 4320 4320 4320 0
53 20250318 183800 288715280 4320 4320 4320 4320 0
54 20250318 183700 288715280 4320 4320 4320 4320 0
55 20250318 183600 288715280 4320 4320 4320 4320 0
56 20250318 183500 288715280 4320 4320 4320 4320 0
57 20250318 183400 288715280 4320 4320 4320 4320 0
58 20250318 183300 288715280 4320 4320 4320 4320 0
59 20250318 183200 288715280 4320 4320 4320 4320 0
60 20250318 183100 288715280 4320 4320 4320 4320 0
61 20250318 183000 288715280 4320 4320 4320 4320 0
62 20250318 182900 288715280 4320 4320 4320 4320 1520
63 20250318 182800 288715280 4320 4320 4320 4320 0
64 20250318 182700 288715280 4320 4320 4320 4320 0
65 20250318 182600 288715280 4320 4320 4320 4320 0
66 20250318 182500 288715280 4320 4320 4320 4320 0
67 20250318 182400 288715280 4320 4320 4320 4320 0
68 20250318 182300 288715280 4320 4320 4320 4320 0
69 20250318 182200 288715280 4320 4320 4320 4320 0
70 20250318 182100 288715280 4320 4320 4320 4320 0
71 20250318 182000 288715280 4320 4320 4320 4320 0
72 20250318 181900 288715280 4320 4320 4320 4320 0
73 20250318 181800 288715280 4320 4320 4320 4320 0
74 20250318 181700 288715280 4320 4320 4320 4320 0
75 20250318 181600 288715280 4320 4320 4320 4320 0
76 20250318 181500 288715280 4320 4320 4320 4320 0
77 20250318 181400 288715280 4320 4320 4320 4320 0
78 20250318 181300 288715280 4320 4320 4320 4320 0
79 20250318 181200 288715280 4320 4320 4320 4320 0
80 20250318 181100 288715280 4320 4320 4320 4320 0
81 20250318 181000 288715280 4320 4320 4320 4320 0
82 20250318 180900 288715280 4320 4320 4320 4320 0
83 20250318 180800 288715280 4320 4320 4320 4320 0
84 20250318 180700 288715280 4320 4320 4320 4320 0
85 20250318 180600 288715280 4320 4320 4320 4320 0
86 20250318 180500 288715280 4320 4320 4320 4320 0
87 20250318 180400 288715280 4320 4320 4320 4320 0
88 20250318 180300 288715280 4320 4320 4320 4320 0
89 20250318 180200 288715280 4320 4320 4320 4320 0
90 20250318 180100 288715280 4320 4320 4320 4320 0
91 20250318 180000 288715280 4320 4320 4320 4320 0
92 20250318 175900 288715280 4320 4320 4320 4320 1520
93 20250318 175800 288715280 4320 4320 4320 4320 0
94 20250318 175700 288715280 4320 4320 4320 4320 0
95 20250318 175600 288715280 4320 4320 4320 4320 0
96 20250318 175500 288715280 4320 4320 4320 4320 0
97 20250318 175400 288715280 4320 4320 4320 4320 0
98 20250318 175300 288715280 4320 4320 4320 4320 0
99 20250318 175200 288715280 4320 4320 4320 4320 0
100 20250318 175100 288715280 4320 4320 4320 4320 0
101 20250318 175000 288715280 4320 4320 4320 4320 0
102 20250318 174900 288715280 4320 4320 4320 4320 0
103 20250318 174800 288715280 4320 4320 4320 4320 0
104 20250318 174700 288715280 4320 4320 4320 4320 0
105 20250318 174600 288715280 4320 4320 4320 4320 0
106 20250318 174500 288715280 4320 4320 4320 4320 0
107 20250318 174400 288715280 4320 4320 4320 4320 0
108 20250318 174300 288715280 4320 4320 4320 4320 0
109 20250318 174200 288715280 4320 4320 4320 4320 0
110 20250318 174100 288715280 4320 4320 4320 4320 0
111 20250318 174000 288715280 4320 4320 4320 4320 0
112 20250318 173900 288715280 4320 4320 4320 4320 0
113 20250318 173800 288715280 4320 4320 4320 4320 0
114 20250318 173700 288715280 4320 4320 4320 4320 0
115 20250318 173600 288715280 4320 4320 4320 4320 0
116 20250318 173500 288715280 4320 4320 4320 4320 0
117 20250318 173400 288715280 4320 4320 4320 4320 0
118 20250318 173300 288715280 4320 4320 4320 4320 0
119 20250318 173200 288715280 4320 4320 4320 4320 0
120 20250318 173100 288715280 4320 4320 4320 4320 0
121 20250318 173000 288715280 4320 4320 4320 4320 0
122 20250318 172900 288715280 4320 4320 4320 4320 1520
123 20250318 172800 288715280 4320 4320 4320 4320 0
124 20250318 172700 288715280 4320 4320 4320 4320 0
125 20250318 172600 288715280 4320 4320 4320 4320 0
126 20250318 172500 288715280 4320 4320 4320 4320 0
127 20250318 172400 288715280 4320 4320 4320 4320 0
128 20250318 172300 288715280 4320 4320 4320 4320 0
129 20250318 172200 288715280 4320 4320 4320 4320 0
130 20250318 172100 288715280 4320 4320 4320 4320 0
131 20250318 172000 288715280 4320 4320 4320 4320 0
132 20250318 171900 288715280 4320 4320 4320 4320 0
133 20250318 171800 288715280 4320 4320 4320 4320 0
134 20250318 171700 288715280 4320 4320 4320 4320 0
135 20250318 171600 288715280 4320 4320 4320 4320 0
136 20250318 171500 288715280 4320 4320 4320 4320 0
137 20250318 171400 288715280 4320 4320 4320 4320 0
138 20250318 171300 288715280 4320 4320 4320 4320 0
139 20250318 171200 288715280 4320 4320 4320 4320 0
140 20250318 171100 288715280 4320 4320 4320 4320 0
141 20250318 171000 288715280 4320 4320 4320 4320 0
142 20250318 170900 288715280 4320 4320 4320 4320 0
143 20250318 170800 288715280 4320 4320 4320 4320 0
144 20250318 170700 288715280 4320 4320 4320 4320 0
145 20250318 170600 288715280 4320 4320 4320 4320 0
146 20250318 170500 288715280 4320 4320 4320 4320 0
147 20250318 170400 288715280 4320 4320 4320 4320 0
148 20250318 170300 288715280 4320 4320 4320 4320 0
149 20250318 170200 288715280 4320 4320 4320 4320 0
150 20250318 170100 288715280 4320 4320 4320 4320 0
151 20250318 170000 288715280 4320 4320 4320 4320 0
152 20250318 165900 288715280 4320 4320 4320 4320 1520
153 20250318 165800 288715280 4320 4320 4320 4320 0
154 20250318 165700 288715280 4320 4320 4320 4320 0
155 20250318 165600 288715280 4320 4320 4320 4320 0
156 20250318 165500 288715280 4320 4320 4320 4320 0
157 20250318 165400 288715280 4320 4320 4320 4320 0
158 20250318 165300 288715280 4320 4320 4320 4320 0
159 20250318 165200 288715280 4320 4320 4320 4320 0
160 20250318 165100 288715280 4320 4320 4320 4320 0
161 20250318 165000 288715280 4320 4320 4320 4320 0
162 20250318 164900 288715280 4320 4320 4320 4320 0
163 20250318 164800 288715280 4320 4320 4320 4320 0
164 20250318 164700 288715280 4320 4320 4320 4320 0
165 20250318 164600 288715280 4320 4320 4320 4320 0
166 20250318 164500 288715280 4320 4320 4320 4320 0
167 20250318 164400 288715280 4320 4320 4320 4320 0
168 20250318 164300 288715280 4320 4320 4320 4320 0
169 20250318 164200 288715280 4320 4320 4320 4320 0
170 20250318 164100 288715280 4320 4320 4320 4320 0
171 20250318 164000 288715280 4320 4320 4320 4320 0
172 20250318 163900 288715280 4320 4320 4320 4320 0
173 20250318 163800 288715280 4320 4320 4320 4320 0
174 20250318 163700 288715280 4320 4320 4320 4320 0
175 20250318 163600 288715280 4320 4320 4320 4320 0
176 20250318 163500 288715280 4320 4320 4320 4320 0
177 20250318 163400 288715280 4320 4320 4320 4320 0
178 20250318 163300 288715280 4320 4320 4320 4320 0
179 20250318 163200 288715280 4320 4320 4320 4320 0
180 20250318 163100 288715280 4320 4320 4320 4320 0
181 20250318 163000 288715280 4320 4320 4320 4320 0
182 20250318 162900 288715280 4320 4320 4320 4320 1520
183 20250318 162800 288715280 4320 4320 4320 4320 0
184 20250318 162700 288715280 4320 4320 4320 4320 0
185 20250318 162600 288715280 4320 4320 4320 4320 0
186 20250318 162500 288715280 4320 4320 4320 4320 0
187 20250318 162400 288715280 4320 4320 4320 4320 0
188 20250318 162300 288715280 4320 4320 4320 4320 0
189 20250318 162200 288715280 4320 4320 4320 4320 0
190 20250318 162100 288715280 4320 4320 4320 4320 0
191 20250318 162000 288715280 4320 4320 4320 4320 0
192 20250318 161900 288715280 4320 4320 4320 4320 0
193 20250318 161800 288715280 4320 4320 4320 4320 0
194 20250318 161700 288715280 4320 4320 4320 4320 0
195 20250318 161600 288715280 4320 4320 4320 4320 0
196 20250318 161500 288715280 4320 4320 4320 4320 0
197 20250318 161400 288715280 4320 4320 4320 4320 0
198 20250318 161300 288715280 4320 4320 4320 4320 0
199 20250318 161200 288715280 4320 4320 4320 4320 0
200 20250318 161100 288715280 4320 4320 4320 4320 0
201 20250318 161000 288715280 4320 4320 4320 4320 0
202 20250318 160900 288715280 4320 4320 4320 4320 0
203 20250318 160800 288715280 4320 4320 4320 4320 0
204 20250318 160700 288715280 4320 4320 4320 4320 0
205 20250318 160600 288715280 4320 4320 4320 4320 0
206 20250318 160500 288715280 4320 4320 4320 4320 0
207 20250318 160400 288715280 4320 4320 4320 4320 0
208 20250318 160300 288715280 4320 4320 4320 4320 0
209 20250318 160200 288715280 4320 4320 4320 4320 0
210 20250318 160100 288715280 4320 4320 4320 4320 0
211 20250318 160000 288715280 4320 4320 4320 4320 0
212 20250318 155900 288715280 4320 4320 4320 4320 1520
213 20250318 155800 288715280 4320 4320 4320 4320 0
214 20250318 155700 288715280 4320 4320 4320 4320 0
215 20250318 155600 288715280 4320 4320 4320 4320 0
216 20250318 155500 288715280 4320 4320 4320 4320 0
217 20250318 155400 288715280 4320 4320 4320 4320 0
218 20250318 155300 288715280 4320 4320 4320 4320 0
219 20250318 155200 288715280 4320 4320 4320 4320 0
220 20250318 155100 288715280 4320 4320 4320 4320 0
221 20250318 155000 288715280 4320 4320 4320 4320 0
222 20250318 154900 288715280 4320 4320 4320 4320 0
223 20250318 154800 288715280 4320 4320 4320 4320 0
224 20250318 154700 288715280 4320 4320 4320 4320 0
225 20250318 154600 288715280 4320 4320 4320 4320 0
226 20250318 154500 288715280 4320 4320 4320 4320 0
227 20250318 154400 288715280 4320 4320 4320 4320 0
228 20250318 154300 288715280 4320 4320 4320 4320 0
229 20250318 154200 288715280 4320 4320 4320 4320 0
230 20250318 154100 288715280 4320 4320 4320 4320 0
231 20250318 154000 288715280 4320 4320 4320 4320 0
232 20250318 153900 288715280 4320 4320 4320 4320 0
233 20250318 153800 288715280 4320 4320 4320 4320 0
234 20250318 153700 288715280 4320 4320 4320 4320 0
235 20250318 153600 288715280 4320 4320 4320 4320 0
236 20250318 153500 288715280 4320 4320 4320 4320 0
237 20250318 153400 288715280 4320 4320 4320 4320 0
238 20250318 153300 288715280 4320 4320 4320 4320 0
239 20250318 153200 288715280 4320 4320 4320 4320 0
240 20250318 153100 288715280 4320 4320 4320 4320 0
241 20250318 153000 288715280 4320 4320 4320 4320 1520
242 20250318 152900 282148880 4315 4315 4315 4315 0
243 20250318 152800 282148880 4315 4315 4315 4315 0
244 20250318 152700 282148880 4315 4315 4315 4315 0
245 20250318 152600 282148880 4315 4315 4315 4315 0
246 20250318 152500 282148880 4315 4315 4315 4315 0
247 20250318 152400 282148880 4315 4315 4315 4315 0
248 20250318 152300 282148880 4315 4315 4315 4315 0
249 20250318 152200 282148880 4315 4315 4315 4315 0
250 20250318 152100 282148880 4315 4315 4315 4315 0
251 20250318 152000 282148880 4315 4315 4315 4315 0
252 20250318 151900 282148880 4315 4310 4315 4310 316
253 20250318 151800 280786830 4310 4315 4315 4300 28
254 20250318 151700 280666280 4315 4315 4315 4305 25
255 20250318 151600 280558470 4315 4315 4315 4300 159
256 20250318 151500 279873100 4300 4310 4320 4275 19028
257 20250318 151400 198232550 4320 4320 4320 4320 0
258 20250318 151300 198232550 4320 4315 4320 4305 618
259 20250318 151200 195571860 4315 4310 4315 4305 502
260 20250318 151100 193409910 4320 4315 4320 4315 23
261 20250318 151000 193310655 4320 4320 4320 4315 175
262 20250318 150900 192555155 4315 4315 4315 4315 250
263 20250318 150800 191476405 4315 4315 4315 4315 0
264 20250318 150700 191476405 4315 4315 4315 4315 63
265 20250318 150600 191204560 4315 4315 4315 4315 16
266 20250318 150500 191135520 4315 4315 4315 4315 5
267 20250318 150400 191113945 4320 4320 4320 4320 3
268 20250318 150300 191100985 4320 4320 4320 4320 0
269 20250318 150200 191100985 4320 4320 4320 4320 15
270 20250318 150100 191036185 4320 4320 4320 4320 0
271 20250318 150000 191036185 4320 4320 4320 4320 0
272 20250318 145900 191036185 4320 4320 4320 4320 0
273 20250318 145800 191036185 4320 4320 4320 4320 1
274 20250318 145700 191031865 4315 4315 4315 4315 3
275 20250318 145600 191018920 4320 4320 4320 4320 0
276 20250318 145500 191018920 4320 4320 4320 4320 0
277 20250318 145400 191018920 4320 4320 4320 4320 0
278 20250318 145300 191018920 4320 4310 4320 4310 21
279 20250318 145200 190928400 4320 4320 4320 4320 0
280 20250318 145100 190928400 4320 4320 4320 4320 0
281 20250318 145000 190928400 4320 4320 4320 4320 0
282 20250318 144900 190928400 4320 4320 4320 4320 47
283 20250318 144800 190725360 4320 4320 4320 4320 771
284 20250318 144700 187394640 4320 4320 4320 4320 0
285 20250318 144600 187394640 4320 4320 4320 4320 0
286 20250318 144500 187394640 4320 4320 4320 4320 0
287 20250318 144400 187394640 4320 4320 4320 4320 0
288 20250318 144300 187394640 4320 4320 4320 4320 0
289 20250318 144200 187394640 4320 4320 4320 4320 115
290 20250318 144100 186897840 4320 4320 4320 4320 0
291 20250318 144000 186897840 4320 4320 4320 4320 341
292 20250318 143900 185424720 4320 4320 4320 4320 0
293 20250318 143800 185424720 4320 4320 4320 4320 0
294 20250318 143700 185424720 4320 4320 4320 4320 0
295 20250318 143600 185424720 4320 4320 4320 4320 0
296 20250318 143500 185424720 4320 4310 4320 4310 21
297 20250318 143400 185334200 4310 4310 4310 4310 2
298 20250318 143300 185325580 4305 4320 4320 4305 601
299 20250318 143200 182738260 4310 4310 4310 4310 11
300 20250318 143100 182690850 4320 4320 4320 4320 0
301 20250318 143000 182690850 4320 4320 4320 4320 0
302 20250318 142900 182690850 4320 4320 4320 4320 0
303 20250318 142800 182690850 4320 4320 4320 4320 0
304 20250318 142700 182690850 4320 4320 4320 4320 0
305 20250318 142600 182690850 4320 4310 4320 4310 4355
306 20250318 142500 163920790 4325 4325 4325 4325 0
307 20250318 142400 163920790 4325 4325 4325 4325 0
308 20250318 142300 163920790 4325 4325 4325 4325 1
309 20250318 142200 163916465 4315 4315 4315 4315 40
310 20250318 142100 163743865 4325 4325 4325 4325 0
311 20250318 142000 163743865 4325 4325 4325 4310 10
312 20250318 141900 163700735 4315 4315 4315 4315 0
313 20250318 141800 163700735 4315 4330 4330 4315 505
314 20250318 141700 161521645 4320 4320 4320 4320 8
315 20250318 141600 161487085 4335 4335 4335 4335 1
316 20250318 141500 161482750 4315 4315 4315 4315 2
317 20250318 141400 161474120 4335 4335 4335 4335 0
318 20250318 141300 161474120 4335 4335 4335 4335 0
319 20250318 141200 161474120 4335 4335 4335 4335 0
320 20250318 141100 161474120 4335 4335 4335 4335 0
321 20250318 141000 161474120 4335 4335 4335 4335 1
322 20250318 140900 161469785 4315 4320 4320 4315 880
323 20250318 140800 157672230 4340 4340 4340 4340 0
324 20250318 140700 157672230 4340 4340 4340 4340 0
325 20250318 140600 157672230 4340 4340 4340 4340 0
326 20250318 140500 157672230 4340 4340 4340 4340 0
327 20250318 140400 157672230 4340 4340 4340 4340 100
328 20250318 140300 157238230 4340 4340 4340 4340 0
329 20250318 140200 157238230 4340 4340 4340 4340 1
330 20250318 140100 157233890 4315 4315 4315 4315 0
331 20250318 140000 157233890 4315 4315 4315 4315 0
332 20250318 135900 157233890 4315 4320 4320 4315 13
333 20250318 135800 157177785 4340 4340 4340 4340 0
334 20250318 135700 157177785 4340 4340 4340 4340 0
335 20250318 135600 157177785 4340 4340 4340 4340 1
336 20250318 135500 157173445 4320 4320 4320 4320 0
337 20250318 135400 157173445 4320 4320 4320 4320 180
338 20250318 135300 156395845 4340 4330 4340 4320 21
339 20250318 135200 156304985 4340 4340 4340 4340 0
340 20250318 135100 156304985 4340 4340 4340 4340 0
341 20250318 135000 156304985 4340 4340 4340 4340 0
342 20250318 134900 156304985 4340 4340 4340 4340 0
343 20250318 134800 156304985 4340 4340 4340 4340 0
344 20250318 134700 156304985 4340 4340 4340 4340 0
345 20250318 134600 156304985 4340 4340 4340 4340 0
346 20250318 134500 156304985 4340 4340 4340 4340 0
347 20250318 134400 156304985 4340 4340 4340 4340 0
348 20250318 134300 156304985 4340 4340 4340 4340 0
349 20250318 134200 156304985 4340 4340 4340 4340 0
350 20250318 134100 156304985 4340 4340 4340 4340 0
351 20250318 134000 156304985 4340 4340 4340 4340 0
352 20250318 133900 156304985 4340 4340 4340 4340 0
353 20250318 133800 156304985 4340 4340 4340 4340 0
354 20250318 133700 156304985 4340 4340 4340 4340 0
355 20250318 133600 156304985 4340 4340 4340 4340 0
356 20250318 133500 156304985 4340 4340 4340 4340 0
357 20250318 133400 156304985 4340 4340 4340 4340 0
358 20250318 133300 156304985 4340 4340 4340 4340 0
359 20250318 133200 156304985 4340 4340 4340 4340 0
360 20250318 133100 156304985 4340 4340 4340 4340 0
361 20250318 133000 156304985 4340 4340 4340 4340 0
362 20250318 132900 156304985 4340 4340 4340 4340 0
363 20250318 132800 156304985 4340 4340 4340 4340 0
364 20250318 132700 156304985 4340 4340 4340 4340 0
365 20250318 132600 156304985 4340 4340 4340 4340 0
366 20250318 132500 156304985 4340 4340 4340 4340 0
367 20250318 132400 156304985 4340 4340 4340 4340 0
368 20250318 132300 156304985 4340 4335 4340 4335 842
369 20250318 132200 152654795 4335 4335 4335 4335 0
370 20250318 132100 152654795 4335 4335 4335 4335 0
371 20250318 132000 152654795 4335 4335 4335 4335 0
372 20250318 131900 152654795 4335 4335 4335 4335 0
373 20250318 131800 152654795 4335 4335 4335 4335 0
374 20250318 131700 152654795 4335 4335 4335 4335 0
375 20250318 131600 152654795 4335 4335 4335 4335 0
376 20250318 131500 152654795 4335 4335 4335 4335 0
377 20250318 131400 152654795 4335 4335 4335 4335 0
378 20250318 131300 152654795 4335 4335 4335 4335 0
379 20250318 131200 152654795 4335 4335 4335 4335 1
380 20250318 131100 152650460 4320 4320 4320 4320 0
381 20250318 131000 152650460 4320 4320 4320 4320 50
382 20250318 130900 152434460 4335 4335 4335 4335 0
383 20250318 130800 152434460 4335 4335 4335 4335 0
384 20250318 130700 152434460 4335 4335 4335 4335 0
385 20250318 130600 152434460 4335 4335 4335 4335 0
386 20250318 130500 152434460 4335 4335 4335 4335 0
387 20250318 130400 152434460 4335 4335 4335 4335 0
388 20250318 130300 152434460 4335 4330 4335 4330 26
389 20250318 130200 152321875 4335 4335 4335 4335 0
390 20250318 130100 152321875 4335 4335 4335 4335 0
391 20250318 130000 152321875 4335 4335 4335 4335 2
392 20250318 125900 152313205 4335 4335 4335 4335 0
393 20250318 125800 152313205 4335 4335 4335 4335 0
394 20250318 125700 152313205 4335 4335 4335 4335 0
395 20250318 125600 152313205 4335 4335 4335 4335 0
396 20250318 125500 152313205 4335 4335 4335 4335 1
397 20250318 125400 152308870 4335 4325 4335 4325 164
398 20250318 125300 151599560 4325 4325 4325 4325 0
399 20250318 125200 151599560 4325 4325 4325 4325 0
400 20250318 125100 151599560 4325 4325 4325 4325 4
401 20250318 125000 151582260 4325 4325 4325 4325 0
402 20250318 124900 151582260 4325 4320 4325 4320 618
403 20250318 124800 148912495 4315 4315 4315 4315 719
404 20250318 124700 145810010 4315 4315 4315 4315 1029
405 20250318 124600 141369875 4320 4320 4320 4320 0
406 20250318 124500 141369875 4320 4320 4320 4320 0
407 20250318 124400 141369875 4320 4320 4320 4320 0
408 20250318 124300 141369875 4320 4320 4320 4320 0
409 20250318 124200 141369875 4320 4320 4320 4320 0
410 20250318 124100 141369875 4320 4320 4320 4320 13
411 20250318 124000 141313715 4320 4320 4320 4320 10
412 20250318 123900 141270515 4320 4320 4320 4320 0
413 20250318 123800 141270515 4320 4315 4320 4315 68
414 20250318 123700 140977050 4320 4320 4320 4320 436
415 20250318 123600 139093530 4320 4315 4320 4315 1826
416 20250318 123500 131213210 4320 4320 4320 4320 0
417 20250318 123400 131213210 4320 4325 4325 4320 1490
418 20250318 123300 124775785 4335 4335 4335 4335 20
419 20250318 123200 124689085 4340 4340 4340 4340 2
420 20250318 123100 124680405 4325 4325 4325 4325 0
421 20250318 123000 124680405 4325 4325 4325 4325 0
422 20250318 122900 124680405 4325 4325 4325 4325 51
423 20250318 122800 124459830 4345 4345 4345 4345 1
424 20250318 122700 124455485 4345 4345 4345 4345 0
425 20250318 122600 124455485 4345 4345 4345 4345 0
426 20250318 122500 124455485 4345 4345 4345 4345 0
427 20250318 122400 124455485 4345 4345 4345 4345 0
428 20250318 122300 124455485 4345 4345 4345 4345 0
429 20250318 122200 124455485 4345 4345 4345 4345 0
430 20250318 122100 124455485 4345 4345 4345 4345 0
431 20250318 122000 124455485 4345 4345 4345 4345 0
432 20250318 121900 124455485 4345 4345 4345 4345 0
433 20250318 121800 124455485 4345 4345 4345 4345 0
434 20250318 121700 124455485 4345 4345 4345 4345 0
435 20250318 121600 124455485 4345 4345 4345 4345 0
436 20250318 121500 124455485 4345 4345 4345 4345 0
437 20250318 121400 124455485 4345 4345 4345 4345 0
438 20250318 121300 124455485 4345 4345 4345 4345 0
439 20250318 121200 124455485 4345 4345 4345 4345 0
440 20250318 121100 124455485 4345 4345 4345 4345 0
441 20250318 121000 124455485 4345 4345 4345 4345 0
442 20250318 120900 124455485 4345 4345 4345 4345 1
443 20250318 120800 124451140 4340 4340 4340 4340 103
444 20250318 120700 124004120 4340 4340 4340 4340 120
445 20250318 120600 123483320 4340 4340 4340 4340 0
446 20250318 120500 123483320 4340 4340 4340 4340 0
447 20250318 120400 123483320 4340 4340 4340 4340 0
448 20250318 120300 123483320 4340 4325 4340 4320 32
449 20250318 120200 123344910 4340 4340 4340 4340 0
450 20250318 120100 123344910 4340 4340 4340 4340 0
451 20250318 120000 123344910 4340 4340 4340 4340 0
452 20250318 115900 123344910 4340 4340 4340 4340 0
453 20250318 115800 123344910 4340 4340 4340 4340 0
454 20250318 115700 123344910 4340 4330 4340 4325 254
455 20250318 115600 122246320 4330 4330 4330 4330 0
456 20250318 115500 122246320 4330 4330 4330 4330 1
457 20250318 115400 122241990 4330 4330 4330 4330 0
458 20250318 115300 122241990 4330 4330 4330 4330 0
459 20250318 115200 122241990 4330 4330 4330 4330 74
460 20250318 115100 121921570 4330 4330 4330 4330 3
461 20250318 115000 121908580 4330 4330 4330 4330 0
462 20250318 114900 121908580 4330 4330 4330 4330 0
463 20250318 114800 121908580 4330 4330 4330 4330 5
464 20250318 114700 121886930 4330 4330 4330 4330 10
465 20250318 114600 121843630 4330 4330 4330 4330 10
466 20250318 114500 121800330 4330 4330 4330 4330 6
467 20250318 114400 121774350 4330 4330 4330 4330 0
468 20250318 114300 121774350 4330 4330 4330 4330 0
469 20250318 114200 121774350 4330 4330 4330 4330 0
470 20250318 114100 121774350 4330 4330 4330 4330 0
471 20250318 114000 121774350 4330 4330 4330 4330 1
472 20250318 113900 121770020 4315 4315 4315 4315 0
473 20250318 113800 121770020 4315 4315 4315 4315 0
474 20250318 113700 121770020 4315 4315 4315 4315 0
475 20250318 113600 121770020 4315 4315 4315 4315 0
476 20250318 113500 121770020 4315 4315 4315 4315 0
477 20250318 113400 121770020 4315 4335 4335 4315 3000
478 20250318 113300 108812710 4345 4345 4345 4345 0
479 20250318 113200 108812710 4345 4345 4345 4345 0
480 20250318 113100 108812710 4345 4345 4345 4345 0
481 20250318 113000 108812710 4345 4345 4345 4345 0
482 20250318 112900 108812710 4345 4345 4345 4345 0
483 20250318 112800 108812710 4345 4345 4345 4345 0
484 20250318 112700 108812710 4345 4345 4345 4345 0
485 20250318 112600 108812710 4345 4345 4345 4345 0
486 20250318 112500 108812710 4345 4345 4345 4345 15
487 20250318 112400 108747535 4345 4345 4345 4345 0
488 20250318 112300 108747535 4345 4345 4345 4345 0
489 20250318 112200 108747535 4345 4345 4345 4345 0
490 20250318 112100 108747535 4345 4345 4345 4345 0
491 20250318 112000 108747535 4345 4345 4345 4345 0
492 20250318 111900 108747535 4345 4345 4345 4345 0
493 20250318 111800 108747535 4345 4345 4345 4345 0
494 20250318 111700 108747535 4345 4345 4345 4345 0
495 20250318 111600 108747535 4345 4345 4345 4345 0
496 20250318 111500 108747535 4345 4345 4345 4345 0
497 20250318 111400 108747535 4345 4345 4345 4345 0
498 20250318 111300 108747535 4345 4345 4345 4345 0
499 20250318 111200 108747535 4345 4345 4345 4345 0
500 20250318 111100 108747535 4345 4345 4345 4345 0
501 20250318 111000 108747535 4345 4345 4345 4345 0
502 20250318 110900 108747535 4345 4345 4345 4345 0
503 20250318 110800 108747535 4345 4345 4345 4345 0
504 20250318 110700 108747535 4345 4335 4345 4335 108
505 20250318 110600 108279345 4345 4345 4345 4345 120
506 20250318 110500 107757945 4345 4345 4345 4345 100
507 20250318 110400 107323445 4345 4345 4345 4345 0
508 20250318 110300 107323445 4345 4345 4345 4345 0
509 20250318 110200 107323445 4345 4345 4345 4345 1
510 20250318 110100 107319100 4330 4340 4340 4330 63
511 20250318 110000 107046105 4345 4345 4345 4345 0
512 20250318 105900 107046105 4345 4345 4345 4345 0
513 20250318 105800 107046105 4345 4345 4345 4345 1
514 20250318 105700 107041760 4345 4345 4345 4345 0
515 20250318 105600 107041760 4345 4345 4345 4345 0
516 20250318 105500 107041760 4345 4345 4345 4345 1
517 20250318 105400 107037415 4345 4345 4345 4345 0
518 20250318 105300 107037415 4345 4345 4345 4345 0
519 20250318 105200 107037415 4345 4345 4345 4345 1
520 20250318 105100 107033070 4340 4345 4345 4340 60
521 20250318 105000 106772520 4345 4345 4345 4345 0
522 20250318 104900 106772520 4345 4345 4345 4345 0
523 20250318 104800 106772520 4345 4345 4345 4345 0
524 20250318 104700 106772520 4345 4330 4345 4330 16
525 20250318 104600 106703070 4320 4345 4345 4320 1020
526 20250318 104500 102295840 4335 4330 4345 4330 454
527 20250318 104400 100328865 4330 4330 4330 4330 340
528 20250318 104300 98856665 4330 4335 4335 4325 536
529 20250318 104200 96538260 4335 4335 4335 4335 0
530 20250318 104100 96538260 4335 4335 4335 4335 0
531 20250318 104000 96538260 4335 4335 4335 4335 0
532 20250318 103900 96538260 4335 4335 4335 4335 0
533 20250318 103800 96538260 4335 4335 4335 4335 3
534 20250318 103700 96525255 4335 4335 4335 4335 3
535 20250318 103600 96512250 4335 4335 4335 4335 0
536 20250318 103500 96512250 4335 4335 4335 4335 0
537 20250318 103400 96512250 4335 4330 4335 4330 516
538 20250318 103300 94277950 4335 4335 4335 4335 0
539 20250318 103200 94277950 4335 4335 4335 4335 0
540 20250318 103100 94277950 4335 4335 4335 4335 351
541 20250318 103000 92756365 4345 4345 4345 4345 10
542 20250318 102900 92712915 4350 4350 4350 4350 0
543 20250318 102800 92712915 4350 4350 4350 4350 0
544 20250318 102700 92712915 4350 4350 4350 4350 0
545 20250318 102600 92712915 4350 4350 4350 4350 0
546 20250318 102500 92712915 4350 4350 4350 4350 0
547 20250318 102400 92712915 4350 4350 4350 4350 0
548 20250318 102300 92712915 4350 4350 4350 4350 0
549 20250318 102200 92712915 4350 4350 4350 4350 0
550 20250318 102100 92712915 4350 4350 4350 4350 0
551 20250318 102000 92712915 4350 4350 4350 4350 0
552 20250318 101900 92712915 4350 4350 4350 4350 0
553 20250318 101800 92712915 4350 4350 4350 4350 0
554 20250318 101700 92712915 4350 4350 4350 4350 1
555 20250318 101600 92708565 4350 4350 4350 4350 0
556 20250318 101500 92708565 4350 4350 4350 4350 0
557 20250318 101400 92708565 4350 4340 4350 4340 12
558 20250318 101300 92656475 4350 4350 4350 4350 0
559 20250318 101200 92656475 4350 4335 4350 4335 700
560 20250318 101100 89617555 4335 4335 4335 4335 2
561 20250318 101000 89608885 4335 4335 4335 4335 0
562 20250318 100900 89608885 4335 4335 4335 4335 0
563 20250318 100800 89608885 4335 4335 4335 4335 0
564 20250318 100700 89608885 4335 4335 4335 4335 0
565 20250318 100600 89608885 4335 4335 4335 4335 162
566 20250318 100500 88906615 4315 4320 4320 4315 209
567 20250318 100400 88004770 4340 4330 4340 4315 888
568 20250318 100300 84170795 4340 4340 4340 4340 1
569 20250318 100200 84166455 4330 4330 4330 4330 102
570 20250318 100100 83724795 4335 4340 4340 4335 172
571 20250318 100000 82979065 4350 4350 4350 4350 0
572 20250318 095900 82979065 4350 4350 4350 4350 0
573 20250318 095800 82979065 4350 4350 4350 4350 0
574 20250318 095700 82979065 4350 4345 4350 4345 13
575 20250318 095600 82922575 4345 4340 4345 4340 124
576 20250318 095500 82384395 4350 4350 4350 4350 0
577 20250318 095400 82384395 4350 4350 4350 4350 0
578 20250318 095300 82384395 4350 4340 4350 4340 2
579 20250318 095200 82375705 4350 4350 4350 4350 0
580 20250318 095100 82375705 4350 4350 4350 4350 390
581 20250318 095000 80679205 4355 4355 4355 4355 0
582 20250318 094900 80679205 4355 4350 4355 4350 285
583 20250318 094800 79439435 4355 4350 4355 4350 45
584 20250318 094700 79243665 4355 4350 4355 4350 59
585 20250318 094600 78986995 4350 4350 4350 4350 1
586 20250318 094500 78982645 4350 4345 4350 4345 183
587 20250318 094400 78187490 4345 4345 4345 4345 27
588 20250318 094300 78070175 4355 4350 4360 4345 101
589 20250318 094200 77630900 4360 4360 4360 4360 0
590 20250318 094100 77630900 4360 4360 4360 4360 15
591 20250318 094000 77565500 4360 4350 4360 4350 1497
592 20250318 093900 71049830 4350 4345 4350 4345 713
593 20250318 093800 67951810 4345 4345 4345 4345 0
594 20250318 093700 67951810 4345 4345 4345 4345 0
595 20250318 093600 67951810 4345 4345 4345 4345 0
596 20250318 093500 67951810 4345 4345 4345 4345 0
597 20250318 093400 67951810 4345 4345 4345 4345 0
598 20250318 093300 67951810 4345 4345 4345 4345 1
599 20250318 093200 67947465 4335 4345 4345 4335 22
600 20250318 093100 67851985 4330 4345 4345 4330 159
601 20250318 093000 67161145 4345 4340 4345 4340 171
602 20250318 092900 66418915 4345 4345 4345 4345 0
603 20250318 092800 66418915 4345 4345 4345 4345 10
604 20250318 092700 66375465 4345 4345 4345 4345 5
605 20250318 092600 66353740 4345 4345 4345 4345 1
606 20250318 092500 66349395 4355 4355 4355 4355 0
607 20250318 092400 66349395 4355 4355 4355 4355 0
608 20250318 092300 66349395 4355 4340 4355 4340 745
609 20250318 092200 63114645 4340 4335 4340 4300 2265
610 20250318 092100 53317705 4335 4335 4335 4325 79
611 20250318 092000 52975420 4335 4330 4335 4330 1273
612 20250318 091900 47463325 4330 4315 4335 4300 7523
613 20250318 091800 15080925 4325 4315 4335 4310 576
614 20250318 091700 12597025 4350 4335 4355 4320 1332
615 20250318 091600 6837875 4355 4355 4355 4355 10
616 20250318 091500 6794325 4355 4355 4355 4355 0
617 20250318 091400 6794325 4355 4355 4355 4355 1
618 20250318 091300 6789970 4355 4355 4355 4355 0
619 20250318 091200 6789970 4355 4355 4355 4355 0
620 20250318 091100 6789970 4355 4355 4355 4355 454
621 20250318 091000 4812800 4355 4355 4355 4355 0
622 20250318 090900 4812800 4355 4355 4355 4355 1
623 20250318 090800 4808445 4330 4330 4330 4330 0
624 20250318 090700 4808445 4330 4330 4330 4330 32
625 20250318 090600 4669885 4355 4355 4355 4355 1
626 20250318 090500 4665530 4330 4330 4330 4330 100
627 20250318 090400 4232530 4335 4335 4335 4335 769
628 20250318 090300 898915 4360 4360 4360 4360 0
629 20250318 090200 898915 4360 4360 4360 4360 0
630 20250318 090100 898915 4360 4360 4360 4360 1
631 20250318 090000 894555 4335 4370 4370 4335 205

1
042500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,24029,19070134,105847745,84003940270,0.13
20250313,23994,19070134,105333660,83717888260,0.13
20250312,23994,19070134,105453630,83813238930,0.13
20250311,23994,19070134,105453630,83813238930,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 24029 19070134 105847745 84003940270 0.13
3 20250313 23994 19070134 105333660 83717888260 0.13
4 20250312 23994 19070134 105453630 83813238930 0.13
5 20250311 23994 19070134 105453630 83813238930 0.13