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

635
047310/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193300,282064830,4840,4840,4840,4840,1371
20250318,193200,282064830,4840,4840,4840,4840,0
20250318,193100,282064830,4840,4840,4840,4840,0
20250318,193000,282064830,4840,4840,4840,4840,0
20250318,192900,282064830,4840,4840,4840,4840,0
20250318,192800,282064830,4840,4840,4840,4840,0
20250318,192700,282064830,4840,4840,4840,4840,0
20250318,192600,282064830,4840,4840,4840,4840,0
20250318,192500,282064830,4840,4840,4840,4840,0
20250318,192400,282064830,4840,4840,4840,4840,0
20250318,192300,282064830,4840,4840,4840,4840,0
20250318,192200,282064830,4840,4840,4840,4840,0
20250318,192100,282064830,4840,4840,4840,4840,0
20250318,192000,282064830,4840,4840,4840,4840,0
20250318,191900,282064830,4840,4840,4840,4840,0
20250318,191800,282064830,4840,4840,4840,4840,0
20250318,191700,282064830,4840,4840,4840,4840,0
20250318,191600,282064830,4840,4840,4840,4840,0
20250318,191500,282064830,4840,4840,4840,4840,0
20250318,191400,282064830,4840,4840,4840,4840,0
20250318,191300,282064830,4840,4840,4840,4840,0
20250318,191200,282064830,4840,4840,4840,4840,0
20250318,191100,282064830,4840,4840,4840,4840,0
20250318,191000,282064830,4840,4840,4840,4840,0
20250318,190900,282064830,4840,4840,4840,4840,0
20250318,190800,282064830,4840,4840,4840,4840,0
20250318,190700,282064830,4840,4840,4840,4840,0
20250318,190600,282064830,4840,4840,4840,4840,0
20250318,190500,282064830,4840,4840,4840,4840,0
20250318,190400,282064830,4840,4840,4840,4840,0
20250318,190300,282064830,4840,4840,4840,4840,1371
20250318,190200,282064830,4840,4840,4840,4840,0
20250318,190100,282064830,4840,4840,4840,4840,0
20250318,190000,282064830,4840,4840,4840,4840,0
20250318,185900,282064830,4840,4840,4840,4840,0
20250318,185800,282064830,4840,4840,4840,4840,0
20250318,185700,282064830,4840,4840,4840,4840,0
20250318,185600,282064830,4840,4840,4840,4840,0
20250318,185500,282064830,4840,4840,4840,4840,0
20250318,185400,282064830,4840,4840,4840,4840,0
20250318,185300,282064830,4840,4840,4840,4840,0
20250318,185200,282064830,4840,4840,4840,4840,0
20250318,185100,282064830,4840,4840,4840,4840,0
20250318,185000,282064830,4840,4840,4840,4840,0
20250318,184900,282064830,4840,4840,4840,4840,0
20250318,184800,282064830,4840,4840,4840,4840,0
20250318,184700,282064830,4840,4840,4840,4840,0
20250318,184600,282064830,4840,4840,4840,4840,0
20250318,184500,282064830,4840,4840,4840,4840,0
20250318,184400,282064830,4840,4840,4840,4840,0
20250318,184300,282064830,4840,4840,4840,4840,0
20250318,184200,282064830,4840,4840,4840,4840,0
20250318,184100,282064830,4840,4840,4840,4840,0
20250318,184000,282064830,4840,4840,4840,4840,0
20250318,183900,282064830,4840,4840,4840,4840,0
20250318,183800,282064830,4840,4840,4840,4840,0
20250318,183700,282064830,4840,4840,4840,4840,0
20250318,183600,282064830,4840,4840,4840,4840,0
20250318,183500,282064830,4840,4840,4840,4840,0
20250318,183400,282064830,4840,4840,4840,4840,0
20250318,183300,282064830,4840,4840,4840,4840,1371
20250318,183200,282064830,4840,4840,4840,4840,0
20250318,183100,282064830,4840,4840,4840,4840,0
20250318,183000,282064830,4840,4840,4840,4840,0
20250318,182900,282064830,4840,4840,4840,4840,0
20250318,182800,282064830,4840,4840,4840,4840,0
20250318,182700,282064830,4840,4840,4840,4840,0
20250318,182600,282064830,4840,4840,4840,4840,0
20250318,182500,282064830,4840,4840,4840,4840,0
20250318,182400,282064830,4840,4840,4840,4840,0
20250318,182300,282064830,4840,4840,4840,4840,0
20250318,182200,282064830,4840,4840,4840,4840,0
20250318,182100,282064830,4840,4840,4840,4840,0
20250318,182000,282064830,4840,4840,4840,4840,0
20250318,181900,282064830,4840,4840,4840,4840,0
20250318,181800,282064830,4840,4840,4840,4840,0
20250318,181700,282064830,4840,4840,4840,4840,0
20250318,181600,282064830,4840,4840,4840,4840,0
20250318,181500,282064830,4840,4840,4840,4840,0
20250318,181400,282064830,4840,4840,4840,4840,0
20250318,181300,282064830,4840,4840,4840,4840,0
20250318,181200,282064830,4840,4840,4840,4840,0
20250318,181100,282064830,4840,4840,4840,4840,0
20250318,181000,282064830,4840,4840,4840,4840,0
20250318,180900,282064830,4840,4840,4840,4840,0
20250318,180800,282064830,4840,4840,4840,4840,0
20250318,180700,282064830,4840,4840,4840,4840,0
20250318,180600,282064830,4840,4840,4840,4840,0
20250318,180500,282064830,4840,4840,4840,4840,0
20250318,180400,282064830,4840,4840,4840,4840,0
20250318,180300,282064830,4840,4840,4840,4840,1371
20250318,180200,282064830,4840,4840,4840,4840,0
20250318,180100,282064830,4840,4840,4840,4840,0
20250318,180000,282064830,4840,4840,4840,4840,0
20250318,175900,282064830,4840,4840,4840,4840,0
20250318,175800,282064830,4840,4840,4840,4840,0
20250318,175700,282064830,4840,4840,4840,4840,0
20250318,175600,282064830,4840,4840,4840,4840,0
20250318,175500,282064830,4840,4840,4840,4840,0
20250318,175400,282064830,4840,4840,4840,4840,0
20250318,175300,282064830,4840,4840,4840,4840,0
20250318,175200,282064830,4840,4840,4840,4840,0
20250318,175100,282064830,4840,4840,4840,4840,0
20250318,175000,282064830,4840,4840,4840,4840,0
20250318,174900,282064830,4840,4840,4840,4840,0
20250318,174800,282064830,4840,4840,4840,4840,0
20250318,174700,282064830,4840,4840,4840,4840,0
20250318,174600,282064830,4840,4840,4840,4840,0
20250318,174500,282064830,4840,4840,4840,4840,0
20250318,174400,282064830,4840,4840,4840,4840,0
20250318,174300,282064830,4840,4840,4840,4840,0
20250318,174200,282064830,4840,4840,4840,4840,0
20250318,174100,282064830,4840,4840,4840,4840,0
20250318,174000,282064830,4840,4840,4840,4840,0
20250318,173900,282064830,4840,4840,4840,4840,0
20250318,173800,282064830,4840,4840,4840,4840,0
20250318,173700,282064830,4840,4840,4840,4840,0
20250318,173600,282064830,4840,4840,4840,4840,0
20250318,173500,282064830,4840,4840,4840,4840,0
20250318,173400,282064830,4840,4840,4840,4840,0
20250318,173300,282064830,4840,4840,4840,4840,1371
20250318,173200,282064830,4840,4840,4840,4840,0
20250318,173100,282064830,4840,4840,4840,4840,0
20250318,173000,282064830,4840,4840,4840,4840,0
20250318,172900,282064830,4840,4840,4840,4840,0
20250318,172800,282064830,4840,4840,4840,4840,0
20250318,172700,282064830,4840,4840,4840,4840,0
20250318,172600,282064830,4840,4840,4840,4840,0
20250318,172500,282064830,4840,4840,4840,4840,0
20250318,172400,282064830,4840,4840,4840,4840,0
20250318,172300,282064830,4840,4840,4840,4840,0
20250318,172200,282064830,4840,4840,4840,4840,0
20250318,172100,282064830,4840,4840,4840,4840,0
20250318,172000,282064830,4840,4840,4840,4840,0
20250318,171900,282064830,4840,4840,4840,4840,0
20250318,171800,282064830,4840,4840,4840,4840,0
20250318,171700,282064830,4840,4840,4840,4840,0
20250318,171600,282064830,4840,4840,4840,4840,0
20250318,171500,282064830,4840,4840,4840,4840,0
20250318,171400,282064830,4840,4840,4840,4840,0
20250318,171300,282064830,4840,4840,4840,4840,0
20250318,171200,282064830,4840,4840,4840,4840,0
20250318,171100,282064830,4840,4840,4840,4840,0
20250318,171000,282064830,4840,4840,4840,4840,0
20250318,170900,282064830,4840,4840,4840,4840,0
20250318,170800,282064830,4840,4840,4840,4840,0
20250318,170700,282064830,4840,4840,4840,4840,0
20250318,170600,282064830,4840,4840,4840,4840,0
20250318,170500,282064830,4840,4840,4840,4840,0
20250318,170400,282064830,4840,4840,4840,4840,0
20250318,170300,282064830,4840,4840,4840,4840,1371
20250318,170200,282064830,4840,4840,4840,4840,0
20250318,170100,282064830,4840,4840,4840,4840,0
20250318,170000,282064830,4840,4840,4840,4840,0
20250318,165900,282064830,4840,4840,4840,4840,0
20250318,165800,282064830,4840,4840,4840,4840,0
20250318,165700,282064830,4840,4840,4840,4840,0
20250318,165600,282064830,4840,4840,4840,4840,0
20250318,165500,282064830,4840,4840,4840,4840,0
20250318,165400,282064830,4840,4840,4840,4840,0
20250318,165300,282064830,4840,4840,4840,4840,0
20250318,165200,282064830,4840,4840,4840,4840,0
20250318,165100,282064830,4840,4840,4840,4840,0
20250318,165000,282064830,4840,4840,4840,4840,0
20250318,164900,282064830,4840,4840,4840,4840,0
20250318,164800,282064830,4840,4840,4840,4840,0
20250318,164700,282064830,4840,4840,4840,4840,0
20250318,164600,282064830,4840,4840,4840,4840,0
20250318,164500,282064830,4840,4840,4840,4840,0
20250318,164400,282064830,4840,4840,4840,4840,0
20250318,164300,282064830,4840,4840,4840,4840,0
20250318,164200,282064830,4840,4840,4840,4840,0
20250318,164100,282064830,4840,4840,4840,4840,0
20250318,164000,282064830,4840,4840,4840,4840,0
20250318,163900,282064830,4840,4840,4840,4840,0
20250318,163800,282064830,4840,4840,4840,4840,0
20250318,163700,282064830,4840,4840,4840,4840,0
20250318,163600,282064830,4840,4840,4840,4840,0
20250318,163500,282064830,4840,4840,4840,4840,0
20250318,163400,282064830,4840,4840,4840,4840,0
20250318,163300,282064830,4840,4840,4840,4840,1371
20250318,163200,282064830,4840,4840,4840,4840,0
20250318,163100,282064830,4840,4840,4840,4840,0
20250318,163000,282064830,4840,4840,4840,4840,0
20250318,162900,282064830,4840,4840,4840,4840,0
20250318,162800,282064830,4840,4840,4840,4840,0
20250318,162700,282064830,4840,4840,4840,4840,0
20250318,162600,282064830,4840,4840,4840,4840,0
20250318,162500,282064830,4840,4840,4840,4840,0
20250318,162400,282064830,4840,4840,4840,4840,0
20250318,162300,282064830,4840,4840,4840,4840,0
20250318,162200,282064830,4840,4840,4840,4840,0
20250318,162100,282064830,4840,4840,4840,4840,0
20250318,162000,282064830,4840,4840,4840,4840,0
20250318,161900,282064830,4840,4840,4840,4840,0
20250318,161800,282064830,4840,4840,4840,4840,0
20250318,161700,282064830,4840,4840,4840,4840,0
20250318,161600,282064830,4840,4840,4840,4840,0
20250318,161500,282064830,4840,4840,4840,4840,0
20250318,161400,282064830,4840,4840,4840,4840,0
20250318,161300,282064830,4840,4840,4840,4840,0
20250318,161200,282064830,4840,4840,4840,4840,0
20250318,161100,282064830,4840,4840,4840,4840,0
20250318,161000,282064830,4840,4840,4840,4840,0
20250318,160900,282064830,4840,4840,4840,4840,0
20250318,160800,282064830,4840,4840,4840,4840,0
20250318,160700,282064830,4840,4840,4840,4840,0
20250318,160600,282064830,4840,4840,4840,4840,0
20250318,160500,282064830,4840,4840,4840,4840,0
20250318,160400,282064830,4840,4840,4840,4840,0
20250318,160300,282064830,4840,4840,4840,4840,1371
20250318,160200,282064830,4840,4840,4840,4840,0
20250318,160100,282064830,4840,4840,4840,4840,0
20250318,160000,282064830,4840,4840,4840,4840,0
20250318,155900,282064830,4840,4840,4840,4840,0
20250318,155800,282064830,4840,4840,4840,4840,0
20250318,155700,282064830,4840,4840,4840,4840,0
20250318,155600,282064830,4840,4840,4840,4840,0
20250318,155500,282064830,4840,4840,4840,4840,0
20250318,155400,282064830,4840,4840,4840,4840,0
20250318,155300,282064830,4840,4840,4840,4840,0
20250318,155200,282064830,4840,4840,4840,4840,0
20250318,155100,282064830,4840,4840,4840,4840,0
20250318,155000,282064830,4840,4840,4840,4840,0
20250318,154900,282064830,4840,4840,4840,4840,0
20250318,154800,282064830,4840,4840,4840,4840,0
20250318,154700,282064830,4840,4840,4840,4840,0
20250318,154600,282064830,4840,4840,4840,4840,0
20250318,154500,282064830,4840,4840,4840,4840,0
20250318,154400,282064830,4840,4840,4840,4840,0
20250318,154300,282064830,4840,4840,4840,4840,0
20250318,154200,282064830,4840,4840,4840,4840,0
20250318,154100,282064830,4840,4840,4840,4840,0
20250318,154000,282064830,4840,4840,4840,4840,0
20250318,153900,282064830,4840,4840,4840,4840,0
20250318,153800,282064830,4840,4840,4840,4840,0
20250318,153700,282064830,4840,4840,4840,4840,0
20250318,153600,282064830,4840,4840,4840,4840,0
20250318,153500,282064830,4840,4840,4840,4840,0
20250318,153400,282064830,4840,4840,4840,4840,0
20250318,153300,282064830,4840,4840,4840,4840,1371
20250318,153200,282064830,4840,4840,4840,4840,0
20250318,153100,282064830,4840,4840,4840,4840,0
20250318,153000,282064830,4840,4840,4840,4840,1371
20250318,152900,275429190,4840,4840,4840,4840,0
20250318,152800,275429190,4840,4840,4840,4840,0
20250318,152700,275429190,4840,4840,4840,4840,0
20250318,152600,275429190,4840,4840,4840,4840,0
20250318,152500,275429190,4840,4840,4840,4840,0
20250318,152400,275429190,4840,4840,4840,4840,0
20250318,152300,275429190,4840,4840,4840,4840,0
20250318,152200,275429190,4840,4840,4840,4840,0
20250318,152100,275429190,4840,4840,4840,4840,0
20250318,152000,275429190,4840,4840,4840,4840,0
20250318,151900,275429190,4840,4840,4840,4840,157
20250318,151800,274669310,4840,4840,4840,4840,32
20250318,151700,274514430,4840,4840,4840,4840,101
20250318,151600,274025590,4840,4840,4840,4840,7
20250318,151500,273991710,4845,4845,4845,4845,1
20250318,151400,273986865,4835,4835,4835,4835,0
20250318,151300,273986865,4835,4835,4835,4835,9
20250318,151200,273943350,4835,4835,4835,4835,0
20250318,151100,273943350,4835,4840,4840,4835,543
20250318,151000,271317940,4845,4845,4845,4845,0
20250318,150900,271317940,4845,4845,4845,4845,0
20250318,150800,271317940,4845,4845,4845,4845,0
20250318,150700,271317940,4845,4845,4845,4845,50
20250318,150600,271075690,4845,4845,4845,4845,0
20250318,150500,271075690,4845,4845,4845,4845,0
20250318,150400,271075690,4845,4845,4845,4845,3
20250318,150300,271061155,4845,4845,4845,4845,1
20250318,150200,271056310,4830,4830,4830,4830,25
20250318,150100,270935560,4845,4845,4845,4845,101
20250318,150000,270446215,4840,4840,4840,4840,1
20250318,145900,270441375,4830,4830,4830,4830,0
20250318,145800,270441375,4830,4830,4830,4830,0
20250318,145700,270441375,4830,4830,4830,4830,0
20250318,145600,270441375,4830,4830,4830,4830,0
20250318,145500,270441375,4830,4830,4830,4830,10
20250318,145400,270393075,4830,4845,4845,4830,4
20250318,145300,270373740,4845,4845,4845,4845,5
20250318,145200,270349515,4825,4835,4835,4820,4540
20250318,145100,248432955,4840,4835,4840,4835,59
20250318,145000,248147675,4835,4835,4835,4835,10
20250318,144900,248099325,4840,4840,4840,4840,0
20250318,144800,248099325,4840,4840,4840,4840,140
20250318,144700,247421725,4850,4850,4850,4850,0
20250318,144600,247421725,4850,4850,4850,4850,1
20250318,144500,247416875,4850,4850,4850,4850,165
20250318,144400,246616625,4840,4840,4840,4840,0
20250318,144300,246616625,4840,4840,4840,4840,313
20250318,144200,245101705,4840,4840,4840,4840,0
20250318,144100,245101705,4840,4840,4840,4840,500
20250318,144000,242681705,4840,4840,4840,4840,10
20250318,143900,242633305,4835,4835,4835,4835,0
20250318,143800,242633305,4835,4835,4835,4835,0
20250318,143700,242633305,4835,4835,4835,4835,28
20250318,143600,242497925,4835,4840,4840,4835,681
20250318,143500,239204385,4840,4835,4840,4835,471
20250318,143400,236926245,4840,4840,4840,4840,0
20250318,143300,236926245,4840,4840,4840,4840,104
20250318,143200,236422885,4840,4840,4840,4840,189
20250318,143100,235508125,4840,4840,4840,4840,212
20250318,143000,234482045,4840,4840,4840,4840,13
20250318,142900,234419125,4840,4840,4840,4840,1
20250318,142800,234414285,4840,4840,4840,4840,18
20250318,142700,234327165,4840,4840,4840,4840,0
20250318,142600,234327165,4840,4840,4840,4840,1
20250318,142500,234322325,4840,4840,4840,4840,88
20250318,142400,233896405,4840,4840,4840,4840,1
20250318,142300,233891565,4840,4840,4840,4840,26
20250318,142200,233765725,4840,4840,4840,4840,0
20250318,142100,233765725,4840,4840,4840,4840,0
20250318,142000,233765725,4840,4840,4840,4840,270
20250318,141900,232458925,4840,4845,4845,4840,538
20250318,141800,229854005,4840,4845,4845,4840,406
20250318,141700,227888865,4840,4840,4840,4840,3
20250318,141600,227874345,4840,4840,4840,4840,0
20250318,141500,227874345,4840,4840,4840,4840,10
20250318,141400,227825945,4840,4840,4840,4840,124
20250318,141300,227225785,4840,4840,4840,4840,0
20250318,141200,227225785,4840,4840,4840,4840,0
20250318,141100,227225785,4840,4840,4840,4840,300
20250318,141000,225773785,4835,4835,4835,4835,20
20250318,140900,225677085,4840,4840,4840,4840,700
20250318,140800,222289085,4835,4835,4835,4835,15
20250318,140700,222216560,4835,4835,4835,4835,20
20250318,140600,222119860,4835,4835,4835,4835,20
20250318,140500,222023160,4840,4840,4840,4840,1
20250318,140400,222018320,4840,4840,4840,4840,0
20250318,140300,222018320,4840,4840,4840,4840,0
20250318,140200,222018320,4840,4840,4840,4840,0
20250318,140100,222018320,4840,4840,4840,4840,69
20250318,140000,221684360,4850,4850,4850,4850,0
20250318,135900,221684360,4850,4850,4850,4850,10
20250318,135800,221635860,4840,4840,4840,4840,0
20250318,135700,221635860,4840,4840,4840,4840,0
20250318,135600,221635860,4840,4840,4840,4835,219
20250318,135500,220576895,4840,4840,4840,4840,252
20250318,135400,219357215,4840,4840,4840,4840,0
20250318,135300,219357215,4840,4840,4840,4840,0
20250318,135200,219357215,4840,4840,4840,4840,0
20250318,135100,219357215,4840,4840,4840,4840,0
20250318,135000,219357215,4840,4840,4840,4840,1
20250318,134900,219352375,4850,4850,4850,4850,10
20250318,134800,219303875,4850,4850,4850,4850,4
20250318,134700,219284475,4835,4835,4835,4835,5
20250318,134600,219260300,4835,4835,4835,4835,0
20250318,134500,219260300,4835,4835,4835,4835,0
20250318,134400,219260300,4835,4835,4835,4835,0
20250318,134300,219260300,4835,4835,4835,4835,110
20250318,134200,218728450,4835,4835,4835,4835,167
20250318,134100,217921005,4840,4840,4840,4840,233
20250318,134000,216793285,4840,4840,4840,4840,17
20250318,133900,216711005,4840,4840,4840,4840,5
20250318,133800,216686805,4840,4840,4840,4840,541
20250318,133700,214068365,4840,4840,4840,4840,0
20250318,133600,214068365,4840,4840,4840,4840,0
20250318,133500,214068365,4840,4840,4840,4840,0
20250318,133400,214068365,4840,4850,4850,4840,2905
20250318,133300,199995830,4850,4850,4850,4850,10
20250318,133200,199947330,4850,4850,4850,4850,34
20250318,133100,199782430,4850,4850,4850,4850,380
20250318,133000,197939430,4850,4850,4850,4850,0
20250318,132900,197939430,4850,4850,4850,4850,0
20250318,132800,197939430,4850,4850,4850,4850,1
20250318,132700,197934580,4855,4855,4855,4855,0
20250318,132600,197934580,4855,4855,4855,4855,60
20250318,132500,197643280,4845,4845,4845,4845,50
20250318,132400,197401030,4845,4845,4845,4845,0
20250318,132300,197401030,4845,4845,4845,4845,0
20250318,132200,197401030,4845,4845,4845,4845,0
20250318,132100,197401030,4845,4845,4845,4845,0
20250318,132000,197401030,4845,4845,4845,4845,0
20250318,131900,197401030,4845,4845,4845,4845,110
20250318,131800,196868080,4860,4860,4860,4860,14
20250318,131700,196800040,4840,4840,4840,4840,0
20250318,131600,196800040,4840,4840,4840,4840,0
20250318,131500,196800040,4840,4840,4840,4840,0
20250318,131400,196800040,4840,4840,4840,4840,0
20250318,131300,196800040,4840,4840,4840,4840,0
20250318,131200,196800040,4840,4840,4840,4840,0
20250318,131100,196800040,4840,4840,4840,4840,0
20250318,131000,196800040,4840,4840,4840,4840,0
20250318,130900,196800040,4840,4850,4850,4840,5700
20250318,130800,169184380,4855,4855,4855,4855,0
20250318,130700,169184380,4855,4855,4855,4855,0
20250318,130600,169184380,4855,4855,4855,4855,0
20250318,130500,169184380,4855,4855,4855,4855,1
20250318,130400,169179525,4860,4860,4860,4860,0
20250318,130300,169179525,4860,4860,4860,4860,0
20250318,130200,169179525,4860,4865,4865,4860,10
20250318,130100,169130880,4865,4865,4865,4865,0
20250318,130000,169130880,4865,4865,4865,4865,0
20250318,125900,169130880,4865,4865,4865,4865,10
20250318,125800,169082230,4865,4865,4865,4865,0
20250318,125700,169082230,4865,4865,4865,4865,0
20250318,125600,169082230,4865,4865,4865,4865,100
20250318,125500,168595730,4865,4865,4865,4865,0
20250318,125400,168595730,4865,4865,4865,4865,0
20250318,125300,168595730,4865,4850,4865,4850,101
20250318,125200,168105865,4865,4855,4865,4850,1407
20250318,125100,161281895,4850,4850,4850,4850,20
20250318,125000,161184895,4850,4850,4850,4850,0
20250318,124900,161184895,4850,4850,4850,4850,0
20250318,124800,161184895,4850,4860,4865,4850,1682
20250318,124700,153005925,4860,4860,4860,4860,1
20250318,124600,153001065,4845,4845,4845,4845,44
20250318,124500,152787885,4850,4855,4855,4850,1469
20250318,124400,145663185,4855,4855,4855,4855,0
20250318,124300,145663185,4855,4855,4855,4855,0
20250318,124200,145663185,4855,4855,4855,4855,0
20250318,124100,145663185,4855,4855,4855,4855,0
20250318,124000,145663185,4855,4855,4855,4855,0
20250318,123900,145663185,4855,4855,4855,4855,52
20250318,123800,145410725,4865,4865,4865,4865,0
20250318,123700,145410725,4865,4865,4865,4865,0
20250318,123600,145410725,4865,4865,4865,4865,0
20250318,123500,145410725,4865,4865,4865,4865,1
20250318,123400,145405860,4855,4855,4855,4855,0
20250318,123300,145405860,4855,4855,4855,4855,0
20250318,123200,145405860,4855,4855,4855,4855,0
20250318,123100,145405860,4855,4855,4855,4855,0
20250318,123000,145405860,4855,4855,4855,4855,466
20250318,122900,143143430,4860,4860,4860,4860,1
20250318,122800,143138570,4860,4865,4865,4860,30
20250318,122700,142992720,4860,4860,4860,4860,56
20250318,122600,142720560,4860,4860,4860,4860,64
20250318,122500,142409520,4860,4860,4860,4860,20
20250318,122400,142312320,4855,4855,4855,4855,0
20250318,122300,142312320,4855,4855,4855,4855,63
20250318,122200,142006455,4855,4855,4855,4855,30
20250318,122100,141860805,4855,4855,4855,4855,479
20250318,122000,139535260,4855,4855,4855,4855,0
20250318,121900,139535260,4855,4855,4855,4855,0
20250318,121800,139535260,4855,4855,4855,4855,88
20250318,121700,139108020,4855,4855,4855,4855,25
20250318,121600,138986645,4855,4855,4855,4855,256
20250318,121500,137743765,4855,4855,4855,4855,20
20250318,121400,137646665,4850,4850,4850,4850,1
20250318,121300,137641815,4850,4850,4850,4850,0
20250318,121200,137641815,4850,4850,4850,4850,0
20250318,121100,137641815,4850,4850,4850,4850,0
20250318,121000,137641815,4850,4850,4855,4850,175
20250318,120900,136792565,4850,4855,4855,4850,25
20250318,120800,136671295,4855,4855,4855,4855,2
20250318,120700,136661585,4850,4850,4850,4850,0
20250318,120600,136661585,4850,4850,4850,4850,0
20250318,120500,136661585,4850,4850,4850,4850,0
20250318,120400,136661585,4850,4850,4850,4850,0
20250318,120300,136661585,4850,4850,4850,4850,40
20250318,120200,136467585,4850,4850,4850,4850,141
20250318,120100,135783735,4850,4850,4850,4850,0
20250318,120000,135783735,4850,4850,4850,4850,0
20250318,115900,135783735,4850,4850,4850,4850,3
20250318,115800,135769185,4850,4845,4850,4845,201
20250318,115700,134794340,4850,4850,4850,4850,4
20250318,115600,134774940,4850,4850,4850,4850,102
20250318,115500,134280240,4850,4850,4850,4850,0
20250318,115400,134280240,4850,4850,4850,4850,0
20250318,115300,134280240,4850,4850,4850,4850,0
20250318,115200,134280240,4850,4850,4850,4850,2
20250318,115100,134270540,4850,4850,4850,4850,0
20250318,115000,134270540,4850,4850,4850,4850,100
20250318,114900,133785540,4845,4845,4845,4845,0
20250318,114800,133785540,4845,4845,4845,4845,1
20250318,114700,133780695,4845,4845,4845,4845,0
20250318,114600,133780695,4845,4845,4845,4845,0
20250318,114500,133780695,4845,4845,4845,4845,75
20250318,114400,133417320,4850,4860,4860,4850,30
20250318,114300,133271670,4860,4860,4860,4860,170
20250318,114200,132445470,4860,4860,4860,4860,0
20250318,114100,132445470,4860,4860,4860,4860,0
20250318,114000,132445470,4860,4850,4860,4850,317
20250318,113900,130906285,4845,4845,4845,4845,0
20250318,113800,130906285,4845,4845,4845,4845,0
20250318,113700,130906285,4845,4845,4845,4845,0
20250318,113600,130906285,4845,4845,4845,4845,0
20250318,113500,130906285,4845,4845,4845,4845,61
20250318,113400,130610740,4845,4845,4845,4845,0
20250318,113300,130610740,4845,4845,4845,4845,50
20250318,113200,130368490,4845,4850,4850,4845,33
20250318,113100,130208560,4850,4850,4850,4850,5
20250318,113000,130184310,4850,4850,4850,4850,10
20250318,112900,130135810,4855,4855,4855,4855,0
20250318,112800,130135810,4855,4855,4855,4855,0
20250318,112700,130135810,4855,4855,4855,4855,0
20250318,112600,130135810,4855,4855,4855,4855,25
20250318,112500,130014435,4860,4860,4860,4860,0
20250318,112400,130014435,4860,4860,4860,4860,0
20250318,112300,130014435,4860,4860,4860,4860,0
20250318,112200,130014435,4860,4860,4860,4860,0
20250318,112100,130014435,4860,4860,4860,4860,0
20250318,112000,130014435,4860,4860,4860,4860,0
20250318,111900,130014435,4860,4860,4860,4860,2
20250318,111800,130004715,4860,4860,4860,4860,0
20250318,111700,130004715,4860,4860,4860,4860,0
20250318,111600,130004715,4860,4855,4860,4855,209
20250318,111500,128989615,4855,4855,4855,4855,0
20250318,111400,128989615,4855,4855,4855,4855,2
20250318,111300,128979905,4855,4855,4855,4855,0
20250318,111200,128979905,4855,4855,4855,4855,20
20250318,111100,128882805,4855,4855,4855,4855,20
20250318,111000,128785705,4835,4835,4835,4835,0
20250318,110900,128785705,4835,4835,4835,4835,0
20250318,110800,128785705,4835,4835,4835,4835,0
20250318,110700,128785705,4835,4835,4835,4835,0
20250318,110600,128785705,4835,4835,4835,4835,0
20250318,110500,128785705,4835,4835,4835,4835,0
20250318,110400,128785705,4835,4845,4845,4835,3000
20250318,110300,114266720,4850,4850,4850,4850,1997
20250318,110200,104581270,4850,4850,4850,4850,0
20250318,110100,104581270,4850,4850,4850,4850,0
20250318,110000,104581270,4850,4850,4850,4850,5
20250318,105900,104557020,4850,4850,4850,4850,185
20250318,105800,103659770,4850,4850,4850,4850,185
20250318,105700,102762520,4850,4850,4850,4850,100
20250318,105600,102277520,4850,4850,4850,4850,157
20250318,105500,101516070,4850,4850,4850,4850,0
20250318,105400,101516070,4850,4850,4850,4850,0
20250318,105300,101516070,4850,4850,4850,4850,0
20250318,105200,101516070,4850,4850,4850,4850,314
20250318,105100,99993170,4850,4850,4850,4850,15
20250318,105000,99920420,4850,4850,4850,4850,0
20250318,104900,99920420,4850,4850,4850,4850,100
20250318,104800,99435420,4850,4850,4850,4850,0
20250318,104700,99435420,4850,4850,4850,4850,0
20250318,104600,99435420,4850,4855,4855,4850,1939
20250318,104500,90030975,4860,4860,4860,4860,1
20250318,104400,90026115,4855,4855,4855,4855,191
20250318,104300,89098810,4855,4855,4855,4855,1
20250318,104200,89093955,4855,4855,4855,4855,10
20250318,104100,89045405,4855,4855,4855,4855,13
20250318,104000,88982290,4855,4855,4855,4855,0
20250318,103900,88982290,4855,4855,4855,4855,3
20250318,103800,88967725,4855,4855,4855,4855,103
20250318,103700,88467660,4860,4860,4860,4860,7
20250318,103600,88433640,4860,4860,4860,4860,41
20250318,103500,88234380,4860,4860,4860,4860,0
20250318,103400,88234380,4860,4860,4860,4860,1
20250318,103300,88229520,4850,4855,4855,4850,21
20250318,103200,88127665,4865,4860,4865,4860,153
20250318,103100,87384080,4860,4860,4860,4860,0
20250318,103000,87384080,4860,4855,4860,4855,783
20250318,102900,83582610,4855,4855,4855,4855,218
20250318,102800,82524220,4855,4855,4855,4855,457
20250318,102700,80305485,4855,4855,4855,4855,71
20250318,102600,79960780,4855,4855,4855,4855,1
20250318,102500,79955925,4855,4855,4855,4855,1
20250318,102400,79951070,4855,4855,4855,4855,0
20250318,102300,79951070,4855,4855,4855,4855,70
20250318,102200,79611220,4855,4865,4865,4855,110
20250318,102100,79077145,4865,4865,4865,4865,2
20250318,102000,79067415,4855,4855,4855,4855,0
20250318,101900,79067415,4855,4855,4855,4855,5
20250318,101800,79043140,4865,4865,4865,4865,1
20250318,101700,79038275,4850,4850,4850,4850,10
20250318,101600,78989775,4865,4865,4865,4865,0
20250318,101500,78989775,4865,4865,4865,4865,0
20250318,101400,78989775,4865,4865,4865,4865,1
20250318,101300,78984910,4850,4855,4855,4850,404
20250318,101200,77025485,4850,4860,4860,4850,17
20250318,101100,76942905,4865,4870,4870,4865,15
20250318,101000,76869925,4865,4865,4865,4865,0
20250318,100900,76869925,4865,4865,4865,4865,0
20250318,100800,76869925,4865,4865,4865,4865,0
20250318,100700,76869925,4865,4865,4865,4865,0
20250318,100600,76869925,4865,4865,4865,4865,500
20250318,100500,74437425,4865,4865,4865,4865,1
20250318,100400,74432560,4855,4855,4855,4855,10
20250318,100300,74384010,4865,4855,4865,4855,264
20250318,100200,73102230,4870,4860,4870,4855,46
20250318,100100,72878765,4855,4860,4860,4855,196
20250318,100000,71927145,4860,4860,4860,4860,62
20250318,095900,71625825,4855,4855,4855,4855,296
20250318,095800,70188745,4860,4860,4860,4860,20
20250318,095700,70091545,4860,4865,4865,4860,1234
20250318,095600,64092745,4865,4865,4865,4865,0
20250318,095500,64092745,4865,4865,4865,4865,100
20250318,095400,63606245,4870,4870,4870,4870,70
20250318,095300,63265345,4870,4870,4870,4870,17
20250318,095200,63182555,4870,4870,4870,4870,16
20250318,095100,63104635,4865,4865,4865,4865,0
20250318,095000,63104635,4865,4865,4865,4865,0
20250318,094900,63104635,4865,4870,4870,4865,105
20250318,094800,62593785,4870,4870,4870,4870,22
20250318,094700,62486645,4880,4880,4880,4880,1
20250318,094600,62481765,4880,4880,4880,4880,5
20250318,094500,62457365,4880,4880,4880,4880,17
20250318,094400,62374405,4880,4880,4880,4880,21
20250318,094300,62271925,4880,4870,4880,4870,3
20250318,094200,62257295,4880,4880,4880,4880,87
20250318,094100,61832735,4880,4870,4880,4870,4
20250318,094000,61813235,4870,4870,4870,4870,10
20250318,093900,61764535,4865,4865,4865,4865,0
20250318,093800,61764535,4865,4865,4865,4865,0
20250318,093700,61764535,4865,4865,4865,4865,0
20250318,093600,61764535,4865,4865,4865,4865,0
20250318,093500,61764535,4865,4865,4865,4865,13
20250318,093400,61701290,4870,4870,4870,4870,59
20250318,093300,61413960,4870,4870,4870,4870,1138
20250318,093200,55871900,4875,4880,4880,4875,555
20250318,093100,53166025,4880,4880,4880,4880,105
20250318,093000,52653625,4880,4880,4880,4880,6
20250318,092900,52624345,4880,4880,4880,4880,1
20250318,092800,52619465,4875,4885,4885,4875,211
20250318,092700,51589415,4885,4885,4885,4885,0
20250318,092600,51589415,4885,4885,4885,4885,0
20250318,092500,51589415,4885,4885,4885,4885,0
20250318,092400,51589415,4885,4885,4885,4885,71
20250318,092300,51242580,4885,4885,4885,4885,440
20250318,092200,49093180,4880,4880,4880,4880,1
20250318,092100,49088300,4870,4870,4870,4870,1
20250318,092000,49083430,4895,4895,4895,4895,0
20250318,091900,49083430,4895,4890,4895,4890,41
20250318,091800,48882740,4865,4865,4865,4865,200
20250318,091700,47909740,4865,4865,4865,4865,0
20250318,091600,47909740,4865,4895,4895,4865,15
20250318,091500,47836615,4895,4865,4895,4865,12
20250318,091400,47778175,4900,4900,4900,4900,15
20250318,091300,47704675,4890,4880,4890,4880,501
20250318,091200,45259495,4880,4880,4880,4880,19
20250318,091100,45166775,4875,4865,4875,4860,563
20250318,091000,42425375,4865,4865,4865,4865,7
20250318,090900,42391320,4865,4855,4865,4855,632
20250318,090800,39322800,4855,4835,4855,4820,2326
20250318,090700,28095545,4820,4865,4865,4820,1597
20250318,090600,20338495,4865,4870,4870,4865,1000
20250318,090500,15473480,4880,4885,4885,4870,318
20250318,090400,13924760,4895,4900,4900,4890,9
20250318,090300,13880710,4905,4905,4905,4905,0
20250318,090200,13880710,4905,4905,4905,4905,110
20250318,090100,13341160,4905,4905,4905,4900,2360
20250318,090000,1775610,4905,4905,4905,4905,362
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193300 282064830 4840 4840 4840 4840 1371
3 20250318 193200 282064830 4840 4840 4840 4840 0
4 20250318 193100 282064830 4840 4840 4840 4840 0
5 20250318 193000 282064830 4840 4840 4840 4840 0
6 20250318 192900 282064830 4840 4840 4840 4840 0
7 20250318 192800 282064830 4840 4840 4840 4840 0
8 20250318 192700 282064830 4840 4840 4840 4840 0
9 20250318 192600 282064830 4840 4840 4840 4840 0
10 20250318 192500 282064830 4840 4840 4840 4840 0
11 20250318 192400 282064830 4840 4840 4840 4840 0
12 20250318 192300 282064830 4840 4840 4840 4840 0
13 20250318 192200 282064830 4840 4840 4840 4840 0
14 20250318 192100 282064830 4840 4840 4840 4840 0
15 20250318 192000 282064830 4840 4840 4840 4840 0
16 20250318 191900 282064830 4840 4840 4840 4840 0
17 20250318 191800 282064830 4840 4840 4840 4840 0
18 20250318 191700 282064830 4840 4840 4840 4840 0
19 20250318 191600 282064830 4840 4840 4840 4840 0
20 20250318 191500 282064830 4840 4840 4840 4840 0
21 20250318 191400 282064830 4840 4840 4840 4840 0
22 20250318 191300 282064830 4840 4840 4840 4840 0
23 20250318 191200 282064830 4840 4840 4840 4840 0
24 20250318 191100 282064830 4840 4840 4840 4840 0
25 20250318 191000 282064830 4840 4840 4840 4840 0
26 20250318 190900 282064830 4840 4840 4840 4840 0
27 20250318 190800 282064830 4840 4840 4840 4840 0
28 20250318 190700 282064830 4840 4840 4840 4840 0
29 20250318 190600 282064830 4840 4840 4840 4840 0
30 20250318 190500 282064830 4840 4840 4840 4840 0
31 20250318 190400 282064830 4840 4840 4840 4840 0
32 20250318 190300 282064830 4840 4840 4840 4840 1371
33 20250318 190200 282064830 4840 4840 4840 4840 0
34 20250318 190100 282064830 4840 4840 4840 4840 0
35 20250318 190000 282064830 4840 4840 4840 4840 0
36 20250318 185900 282064830 4840 4840 4840 4840 0
37 20250318 185800 282064830 4840 4840 4840 4840 0
38 20250318 185700 282064830 4840 4840 4840 4840 0
39 20250318 185600 282064830 4840 4840 4840 4840 0
40 20250318 185500 282064830 4840 4840 4840 4840 0
41 20250318 185400 282064830 4840 4840 4840 4840 0
42 20250318 185300 282064830 4840 4840 4840 4840 0
43 20250318 185200 282064830 4840 4840 4840 4840 0
44 20250318 185100 282064830 4840 4840 4840 4840 0
45 20250318 185000 282064830 4840 4840 4840 4840 0
46 20250318 184900 282064830 4840 4840 4840 4840 0
47 20250318 184800 282064830 4840 4840 4840 4840 0
48 20250318 184700 282064830 4840 4840 4840 4840 0
49 20250318 184600 282064830 4840 4840 4840 4840 0
50 20250318 184500 282064830 4840 4840 4840 4840 0
51 20250318 184400 282064830 4840 4840 4840 4840 0
52 20250318 184300 282064830 4840 4840 4840 4840 0
53 20250318 184200 282064830 4840 4840 4840 4840 0
54 20250318 184100 282064830 4840 4840 4840 4840 0
55 20250318 184000 282064830 4840 4840 4840 4840 0
56 20250318 183900 282064830 4840 4840 4840 4840 0
57 20250318 183800 282064830 4840 4840 4840 4840 0
58 20250318 183700 282064830 4840 4840 4840 4840 0
59 20250318 183600 282064830 4840 4840 4840 4840 0
60 20250318 183500 282064830 4840 4840 4840 4840 0
61 20250318 183400 282064830 4840 4840 4840 4840 0
62 20250318 183300 282064830 4840 4840 4840 4840 1371
63 20250318 183200 282064830 4840 4840 4840 4840 0
64 20250318 183100 282064830 4840 4840 4840 4840 0
65 20250318 183000 282064830 4840 4840 4840 4840 0
66 20250318 182900 282064830 4840 4840 4840 4840 0
67 20250318 182800 282064830 4840 4840 4840 4840 0
68 20250318 182700 282064830 4840 4840 4840 4840 0
69 20250318 182600 282064830 4840 4840 4840 4840 0
70 20250318 182500 282064830 4840 4840 4840 4840 0
71 20250318 182400 282064830 4840 4840 4840 4840 0
72 20250318 182300 282064830 4840 4840 4840 4840 0
73 20250318 182200 282064830 4840 4840 4840 4840 0
74 20250318 182100 282064830 4840 4840 4840 4840 0
75 20250318 182000 282064830 4840 4840 4840 4840 0
76 20250318 181900 282064830 4840 4840 4840 4840 0
77 20250318 181800 282064830 4840 4840 4840 4840 0
78 20250318 181700 282064830 4840 4840 4840 4840 0
79 20250318 181600 282064830 4840 4840 4840 4840 0
80 20250318 181500 282064830 4840 4840 4840 4840 0
81 20250318 181400 282064830 4840 4840 4840 4840 0
82 20250318 181300 282064830 4840 4840 4840 4840 0
83 20250318 181200 282064830 4840 4840 4840 4840 0
84 20250318 181100 282064830 4840 4840 4840 4840 0
85 20250318 181000 282064830 4840 4840 4840 4840 0
86 20250318 180900 282064830 4840 4840 4840 4840 0
87 20250318 180800 282064830 4840 4840 4840 4840 0
88 20250318 180700 282064830 4840 4840 4840 4840 0
89 20250318 180600 282064830 4840 4840 4840 4840 0
90 20250318 180500 282064830 4840 4840 4840 4840 0
91 20250318 180400 282064830 4840 4840 4840 4840 0
92 20250318 180300 282064830 4840 4840 4840 4840 1371
93 20250318 180200 282064830 4840 4840 4840 4840 0
94 20250318 180100 282064830 4840 4840 4840 4840 0
95 20250318 180000 282064830 4840 4840 4840 4840 0
96 20250318 175900 282064830 4840 4840 4840 4840 0
97 20250318 175800 282064830 4840 4840 4840 4840 0
98 20250318 175700 282064830 4840 4840 4840 4840 0
99 20250318 175600 282064830 4840 4840 4840 4840 0
100 20250318 175500 282064830 4840 4840 4840 4840 0
101 20250318 175400 282064830 4840 4840 4840 4840 0
102 20250318 175300 282064830 4840 4840 4840 4840 0
103 20250318 175200 282064830 4840 4840 4840 4840 0
104 20250318 175100 282064830 4840 4840 4840 4840 0
105 20250318 175000 282064830 4840 4840 4840 4840 0
106 20250318 174900 282064830 4840 4840 4840 4840 0
107 20250318 174800 282064830 4840 4840 4840 4840 0
108 20250318 174700 282064830 4840 4840 4840 4840 0
109 20250318 174600 282064830 4840 4840 4840 4840 0
110 20250318 174500 282064830 4840 4840 4840 4840 0
111 20250318 174400 282064830 4840 4840 4840 4840 0
112 20250318 174300 282064830 4840 4840 4840 4840 0
113 20250318 174200 282064830 4840 4840 4840 4840 0
114 20250318 174100 282064830 4840 4840 4840 4840 0
115 20250318 174000 282064830 4840 4840 4840 4840 0
116 20250318 173900 282064830 4840 4840 4840 4840 0
117 20250318 173800 282064830 4840 4840 4840 4840 0
118 20250318 173700 282064830 4840 4840 4840 4840 0
119 20250318 173600 282064830 4840 4840 4840 4840 0
120 20250318 173500 282064830 4840 4840 4840 4840 0
121 20250318 173400 282064830 4840 4840 4840 4840 0
122 20250318 173300 282064830 4840 4840 4840 4840 1371
123 20250318 173200 282064830 4840 4840 4840 4840 0
124 20250318 173100 282064830 4840 4840 4840 4840 0
125 20250318 173000 282064830 4840 4840 4840 4840 0
126 20250318 172900 282064830 4840 4840 4840 4840 0
127 20250318 172800 282064830 4840 4840 4840 4840 0
128 20250318 172700 282064830 4840 4840 4840 4840 0
129 20250318 172600 282064830 4840 4840 4840 4840 0
130 20250318 172500 282064830 4840 4840 4840 4840 0
131 20250318 172400 282064830 4840 4840 4840 4840 0
132 20250318 172300 282064830 4840 4840 4840 4840 0
133 20250318 172200 282064830 4840 4840 4840 4840 0
134 20250318 172100 282064830 4840 4840 4840 4840 0
135 20250318 172000 282064830 4840 4840 4840 4840 0
136 20250318 171900 282064830 4840 4840 4840 4840 0
137 20250318 171800 282064830 4840 4840 4840 4840 0
138 20250318 171700 282064830 4840 4840 4840 4840 0
139 20250318 171600 282064830 4840 4840 4840 4840 0
140 20250318 171500 282064830 4840 4840 4840 4840 0
141 20250318 171400 282064830 4840 4840 4840 4840 0
142 20250318 171300 282064830 4840 4840 4840 4840 0
143 20250318 171200 282064830 4840 4840 4840 4840 0
144 20250318 171100 282064830 4840 4840 4840 4840 0
145 20250318 171000 282064830 4840 4840 4840 4840 0
146 20250318 170900 282064830 4840 4840 4840 4840 0
147 20250318 170800 282064830 4840 4840 4840 4840 0
148 20250318 170700 282064830 4840 4840 4840 4840 0
149 20250318 170600 282064830 4840 4840 4840 4840 0
150 20250318 170500 282064830 4840 4840 4840 4840 0
151 20250318 170400 282064830 4840 4840 4840 4840 0
152 20250318 170300 282064830 4840 4840 4840 4840 1371
153 20250318 170200 282064830 4840 4840 4840 4840 0
154 20250318 170100 282064830 4840 4840 4840 4840 0
155 20250318 170000 282064830 4840 4840 4840 4840 0
156 20250318 165900 282064830 4840 4840 4840 4840 0
157 20250318 165800 282064830 4840 4840 4840 4840 0
158 20250318 165700 282064830 4840 4840 4840 4840 0
159 20250318 165600 282064830 4840 4840 4840 4840 0
160 20250318 165500 282064830 4840 4840 4840 4840 0
161 20250318 165400 282064830 4840 4840 4840 4840 0
162 20250318 165300 282064830 4840 4840 4840 4840 0
163 20250318 165200 282064830 4840 4840 4840 4840 0
164 20250318 165100 282064830 4840 4840 4840 4840 0
165 20250318 165000 282064830 4840 4840 4840 4840 0
166 20250318 164900 282064830 4840 4840 4840 4840 0
167 20250318 164800 282064830 4840 4840 4840 4840 0
168 20250318 164700 282064830 4840 4840 4840 4840 0
169 20250318 164600 282064830 4840 4840 4840 4840 0
170 20250318 164500 282064830 4840 4840 4840 4840 0
171 20250318 164400 282064830 4840 4840 4840 4840 0
172 20250318 164300 282064830 4840 4840 4840 4840 0
173 20250318 164200 282064830 4840 4840 4840 4840 0
174 20250318 164100 282064830 4840 4840 4840 4840 0
175 20250318 164000 282064830 4840 4840 4840 4840 0
176 20250318 163900 282064830 4840 4840 4840 4840 0
177 20250318 163800 282064830 4840 4840 4840 4840 0
178 20250318 163700 282064830 4840 4840 4840 4840 0
179 20250318 163600 282064830 4840 4840 4840 4840 0
180 20250318 163500 282064830 4840 4840 4840 4840 0
181 20250318 163400 282064830 4840 4840 4840 4840 0
182 20250318 163300 282064830 4840 4840 4840 4840 1371
183 20250318 163200 282064830 4840 4840 4840 4840 0
184 20250318 163100 282064830 4840 4840 4840 4840 0
185 20250318 163000 282064830 4840 4840 4840 4840 0
186 20250318 162900 282064830 4840 4840 4840 4840 0
187 20250318 162800 282064830 4840 4840 4840 4840 0
188 20250318 162700 282064830 4840 4840 4840 4840 0
189 20250318 162600 282064830 4840 4840 4840 4840 0
190 20250318 162500 282064830 4840 4840 4840 4840 0
191 20250318 162400 282064830 4840 4840 4840 4840 0
192 20250318 162300 282064830 4840 4840 4840 4840 0
193 20250318 162200 282064830 4840 4840 4840 4840 0
194 20250318 162100 282064830 4840 4840 4840 4840 0
195 20250318 162000 282064830 4840 4840 4840 4840 0
196 20250318 161900 282064830 4840 4840 4840 4840 0
197 20250318 161800 282064830 4840 4840 4840 4840 0
198 20250318 161700 282064830 4840 4840 4840 4840 0
199 20250318 161600 282064830 4840 4840 4840 4840 0
200 20250318 161500 282064830 4840 4840 4840 4840 0
201 20250318 161400 282064830 4840 4840 4840 4840 0
202 20250318 161300 282064830 4840 4840 4840 4840 0
203 20250318 161200 282064830 4840 4840 4840 4840 0
204 20250318 161100 282064830 4840 4840 4840 4840 0
205 20250318 161000 282064830 4840 4840 4840 4840 0
206 20250318 160900 282064830 4840 4840 4840 4840 0
207 20250318 160800 282064830 4840 4840 4840 4840 0
208 20250318 160700 282064830 4840 4840 4840 4840 0
209 20250318 160600 282064830 4840 4840 4840 4840 0
210 20250318 160500 282064830 4840 4840 4840 4840 0
211 20250318 160400 282064830 4840 4840 4840 4840 0
212 20250318 160300 282064830 4840 4840 4840 4840 1371
213 20250318 160200 282064830 4840 4840 4840 4840 0
214 20250318 160100 282064830 4840 4840 4840 4840 0
215 20250318 160000 282064830 4840 4840 4840 4840 0
216 20250318 155900 282064830 4840 4840 4840 4840 0
217 20250318 155800 282064830 4840 4840 4840 4840 0
218 20250318 155700 282064830 4840 4840 4840 4840 0
219 20250318 155600 282064830 4840 4840 4840 4840 0
220 20250318 155500 282064830 4840 4840 4840 4840 0
221 20250318 155400 282064830 4840 4840 4840 4840 0
222 20250318 155300 282064830 4840 4840 4840 4840 0
223 20250318 155200 282064830 4840 4840 4840 4840 0
224 20250318 155100 282064830 4840 4840 4840 4840 0
225 20250318 155000 282064830 4840 4840 4840 4840 0
226 20250318 154900 282064830 4840 4840 4840 4840 0
227 20250318 154800 282064830 4840 4840 4840 4840 0
228 20250318 154700 282064830 4840 4840 4840 4840 0
229 20250318 154600 282064830 4840 4840 4840 4840 0
230 20250318 154500 282064830 4840 4840 4840 4840 0
231 20250318 154400 282064830 4840 4840 4840 4840 0
232 20250318 154300 282064830 4840 4840 4840 4840 0
233 20250318 154200 282064830 4840 4840 4840 4840 0
234 20250318 154100 282064830 4840 4840 4840 4840 0
235 20250318 154000 282064830 4840 4840 4840 4840 0
236 20250318 153900 282064830 4840 4840 4840 4840 0
237 20250318 153800 282064830 4840 4840 4840 4840 0
238 20250318 153700 282064830 4840 4840 4840 4840 0
239 20250318 153600 282064830 4840 4840 4840 4840 0
240 20250318 153500 282064830 4840 4840 4840 4840 0
241 20250318 153400 282064830 4840 4840 4840 4840 0
242 20250318 153300 282064830 4840 4840 4840 4840 1371
243 20250318 153200 282064830 4840 4840 4840 4840 0
244 20250318 153100 282064830 4840 4840 4840 4840 0
245 20250318 153000 282064830 4840 4840 4840 4840 1371
246 20250318 152900 275429190 4840 4840 4840 4840 0
247 20250318 152800 275429190 4840 4840 4840 4840 0
248 20250318 152700 275429190 4840 4840 4840 4840 0
249 20250318 152600 275429190 4840 4840 4840 4840 0
250 20250318 152500 275429190 4840 4840 4840 4840 0
251 20250318 152400 275429190 4840 4840 4840 4840 0
252 20250318 152300 275429190 4840 4840 4840 4840 0
253 20250318 152200 275429190 4840 4840 4840 4840 0
254 20250318 152100 275429190 4840 4840 4840 4840 0
255 20250318 152000 275429190 4840 4840 4840 4840 0
256 20250318 151900 275429190 4840 4840 4840 4840 157
257 20250318 151800 274669310 4840 4840 4840 4840 32
258 20250318 151700 274514430 4840 4840 4840 4840 101
259 20250318 151600 274025590 4840 4840 4840 4840 7
260 20250318 151500 273991710 4845 4845 4845 4845 1
261 20250318 151400 273986865 4835 4835 4835 4835 0
262 20250318 151300 273986865 4835 4835 4835 4835 9
263 20250318 151200 273943350 4835 4835 4835 4835 0
264 20250318 151100 273943350 4835 4840 4840 4835 543
265 20250318 151000 271317940 4845 4845 4845 4845 0
266 20250318 150900 271317940 4845 4845 4845 4845 0
267 20250318 150800 271317940 4845 4845 4845 4845 0
268 20250318 150700 271317940 4845 4845 4845 4845 50
269 20250318 150600 271075690 4845 4845 4845 4845 0
270 20250318 150500 271075690 4845 4845 4845 4845 0
271 20250318 150400 271075690 4845 4845 4845 4845 3
272 20250318 150300 271061155 4845 4845 4845 4845 1
273 20250318 150200 271056310 4830 4830 4830 4830 25
274 20250318 150100 270935560 4845 4845 4845 4845 101
275 20250318 150000 270446215 4840 4840 4840 4840 1
276 20250318 145900 270441375 4830 4830 4830 4830 0
277 20250318 145800 270441375 4830 4830 4830 4830 0
278 20250318 145700 270441375 4830 4830 4830 4830 0
279 20250318 145600 270441375 4830 4830 4830 4830 0
280 20250318 145500 270441375 4830 4830 4830 4830 10
281 20250318 145400 270393075 4830 4845 4845 4830 4
282 20250318 145300 270373740 4845 4845 4845 4845 5
283 20250318 145200 270349515 4825 4835 4835 4820 4540
284 20250318 145100 248432955 4840 4835 4840 4835 59
285 20250318 145000 248147675 4835 4835 4835 4835 10
286 20250318 144900 248099325 4840 4840 4840 4840 0
287 20250318 144800 248099325 4840 4840 4840 4840 140
288 20250318 144700 247421725 4850 4850 4850 4850 0
289 20250318 144600 247421725 4850 4850 4850 4850 1
290 20250318 144500 247416875 4850 4850 4850 4850 165
291 20250318 144400 246616625 4840 4840 4840 4840 0
292 20250318 144300 246616625 4840 4840 4840 4840 313
293 20250318 144200 245101705 4840 4840 4840 4840 0
294 20250318 144100 245101705 4840 4840 4840 4840 500
295 20250318 144000 242681705 4840 4840 4840 4840 10
296 20250318 143900 242633305 4835 4835 4835 4835 0
297 20250318 143800 242633305 4835 4835 4835 4835 0
298 20250318 143700 242633305 4835 4835 4835 4835 28
299 20250318 143600 242497925 4835 4840 4840 4835 681
300 20250318 143500 239204385 4840 4835 4840 4835 471
301 20250318 143400 236926245 4840 4840 4840 4840 0
302 20250318 143300 236926245 4840 4840 4840 4840 104
303 20250318 143200 236422885 4840 4840 4840 4840 189
304 20250318 143100 235508125 4840 4840 4840 4840 212
305 20250318 143000 234482045 4840 4840 4840 4840 13
306 20250318 142900 234419125 4840 4840 4840 4840 1
307 20250318 142800 234414285 4840 4840 4840 4840 18
308 20250318 142700 234327165 4840 4840 4840 4840 0
309 20250318 142600 234327165 4840 4840 4840 4840 1
310 20250318 142500 234322325 4840 4840 4840 4840 88
311 20250318 142400 233896405 4840 4840 4840 4840 1
312 20250318 142300 233891565 4840 4840 4840 4840 26
313 20250318 142200 233765725 4840 4840 4840 4840 0
314 20250318 142100 233765725 4840 4840 4840 4840 0
315 20250318 142000 233765725 4840 4840 4840 4840 270
316 20250318 141900 232458925 4840 4845 4845 4840 538
317 20250318 141800 229854005 4840 4845 4845 4840 406
318 20250318 141700 227888865 4840 4840 4840 4840 3
319 20250318 141600 227874345 4840 4840 4840 4840 0
320 20250318 141500 227874345 4840 4840 4840 4840 10
321 20250318 141400 227825945 4840 4840 4840 4840 124
322 20250318 141300 227225785 4840 4840 4840 4840 0
323 20250318 141200 227225785 4840 4840 4840 4840 0
324 20250318 141100 227225785 4840 4840 4840 4840 300
325 20250318 141000 225773785 4835 4835 4835 4835 20
326 20250318 140900 225677085 4840 4840 4840 4840 700
327 20250318 140800 222289085 4835 4835 4835 4835 15
328 20250318 140700 222216560 4835 4835 4835 4835 20
329 20250318 140600 222119860 4835 4835 4835 4835 20
330 20250318 140500 222023160 4840 4840 4840 4840 1
331 20250318 140400 222018320 4840 4840 4840 4840 0
332 20250318 140300 222018320 4840 4840 4840 4840 0
333 20250318 140200 222018320 4840 4840 4840 4840 0
334 20250318 140100 222018320 4840 4840 4840 4840 69
335 20250318 140000 221684360 4850 4850 4850 4850 0
336 20250318 135900 221684360 4850 4850 4850 4850 10
337 20250318 135800 221635860 4840 4840 4840 4840 0
338 20250318 135700 221635860 4840 4840 4840 4840 0
339 20250318 135600 221635860 4840 4840 4840 4835 219
340 20250318 135500 220576895 4840 4840 4840 4840 252
341 20250318 135400 219357215 4840 4840 4840 4840 0
342 20250318 135300 219357215 4840 4840 4840 4840 0
343 20250318 135200 219357215 4840 4840 4840 4840 0
344 20250318 135100 219357215 4840 4840 4840 4840 0
345 20250318 135000 219357215 4840 4840 4840 4840 1
346 20250318 134900 219352375 4850 4850 4850 4850 10
347 20250318 134800 219303875 4850 4850 4850 4850 4
348 20250318 134700 219284475 4835 4835 4835 4835 5
349 20250318 134600 219260300 4835 4835 4835 4835 0
350 20250318 134500 219260300 4835 4835 4835 4835 0
351 20250318 134400 219260300 4835 4835 4835 4835 0
352 20250318 134300 219260300 4835 4835 4835 4835 110
353 20250318 134200 218728450 4835 4835 4835 4835 167
354 20250318 134100 217921005 4840 4840 4840 4840 233
355 20250318 134000 216793285 4840 4840 4840 4840 17
356 20250318 133900 216711005 4840 4840 4840 4840 5
357 20250318 133800 216686805 4840 4840 4840 4840 541
358 20250318 133700 214068365 4840 4840 4840 4840 0
359 20250318 133600 214068365 4840 4840 4840 4840 0
360 20250318 133500 214068365 4840 4840 4840 4840 0
361 20250318 133400 214068365 4840 4850 4850 4840 2905
362 20250318 133300 199995830 4850 4850 4850 4850 10
363 20250318 133200 199947330 4850 4850 4850 4850 34
364 20250318 133100 199782430 4850 4850 4850 4850 380
365 20250318 133000 197939430 4850 4850 4850 4850 0
366 20250318 132900 197939430 4850 4850 4850 4850 0
367 20250318 132800 197939430 4850 4850 4850 4850 1
368 20250318 132700 197934580 4855 4855 4855 4855 0
369 20250318 132600 197934580 4855 4855 4855 4855 60
370 20250318 132500 197643280 4845 4845 4845 4845 50
371 20250318 132400 197401030 4845 4845 4845 4845 0
372 20250318 132300 197401030 4845 4845 4845 4845 0
373 20250318 132200 197401030 4845 4845 4845 4845 0
374 20250318 132100 197401030 4845 4845 4845 4845 0
375 20250318 132000 197401030 4845 4845 4845 4845 0
376 20250318 131900 197401030 4845 4845 4845 4845 110
377 20250318 131800 196868080 4860 4860 4860 4860 14
378 20250318 131700 196800040 4840 4840 4840 4840 0
379 20250318 131600 196800040 4840 4840 4840 4840 0
380 20250318 131500 196800040 4840 4840 4840 4840 0
381 20250318 131400 196800040 4840 4840 4840 4840 0
382 20250318 131300 196800040 4840 4840 4840 4840 0
383 20250318 131200 196800040 4840 4840 4840 4840 0
384 20250318 131100 196800040 4840 4840 4840 4840 0
385 20250318 131000 196800040 4840 4840 4840 4840 0
386 20250318 130900 196800040 4840 4850 4850 4840 5700
387 20250318 130800 169184380 4855 4855 4855 4855 0
388 20250318 130700 169184380 4855 4855 4855 4855 0
389 20250318 130600 169184380 4855 4855 4855 4855 0
390 20250318 130500 169184380 4855 4855 4855 4855 1
391 20250318 130400 169179525 4860 4860 4860 4860 0
392 20250318 130300 169179525 4860 4860 4860 4860 0
393 20250318 130200 169179525 4860 4865 4865 4860 10
394 20250318 130100 169130880 4865 4865 4865 4865 0
395 20250318 130000 169130880 4865 4865 4865 4865 0
396 20250318 125900 169130880 4865 4865 4865 4865 10
397 20250318 125800 169082230 4865 4865 4865 4865 0
398 20250318 125700 169082230 4865 4865 4865 4865 0
399 20250318 125600 169082230 4865 4865 4865 4865 100
400 20250318 125500 168595730 4865 4865 4865 4865 0
401 20250318 125400 168595730 4865 4865 4865 4865 0
402 20250318 125300 168595730 4865 4850 4865 4850 101
403 20250318 125200 168105865 4865 4855 4865 4850 1407
404 20250318 125100 161281895 4850 4850 4850 4850 20
405 20250318 125000 161184895 4850 4850 4850 4850 0
406 20250318 124900 161184895 4850 4850 4850 4850 0
407 20250318 124800 161184895 4850 4860 4865 4850 1682
408 20250318 124700 153005925 4860 4860 4860 4860 1
409 20250318 124600 153001065 4845 4845 4845 4845 44
410 20250318 124500 152787885 4850 4855 4855 4850 1469
411 20250318 124400 145663185 4855 4855 4855 4855 0
412 20250318 124300 145663185 4855 4855 4855 4855 0
413 20250318 124200 145663185 4855 4855 4855 4855 0
414 20250318 124100 145663185 4855 4855 4855 4855 0
415 20250318 124000 145663185 4855 4855 4855 4855 0
416 20250318 123900 145663185 4855 4855 4855 4855 52
417 20250318 123800 145410725 4865 4865 4865 4865 0
418 20250318 123700 145410725 4865 4865 4865 4865 0
419 20250318 123600 145410725 4865 4865 4865 4865 0
420 20250318 123500 145410725 4865 4865 4865 4865 1
421 20250318 123400 145405860 4855 4855 4855 4855 0
422 20250318 123300 145405860 4855 4855 4855 4855 0
423 20250318 123200 145405860 4855 4855 4855 4855 0
424 20250318 123100 145405860 4855 4855 4855 4855 0
425 20250318 123000 145405860 4855 4855 4855 4855 466
426 20250318 122900 143143430 4860 4860 4860 4860 1
427 20250318 122800 143138570 4860 4865 4865 4860 30
428 20250318 122700 142992720 4860 4860 4860 4860 56
429 20250318 122600 142720560 4860 4860 4860 4860 64
430 20250318 122500 142409520 4860 4860 4860 4860 20
431 20250318 122400 142312320 4855 4855 4855 4855 0
432 20250318 122300 142312320 4855 4855 4855 4855 63
433 20250318 122200 142006455 4855 4855 4855 4855 30
434 20250318 122100 141860805 4855 4855 4855 4855 479
435 20250318 122000 139535260 4855 4855 4855 4855 0
436 20250318 121900 139535260 4855 4855 4855 4855 0
437 20250318 121800 139535260 4855 4855 4855 4855 88
438 20250318 121700 139108020 4855 4855 4855 4855 25
439 20250318 121600 138986645 4855 4855 4855 4855 256
440 20250318 121500 137743765 4855 4855 4855 4855 20
441 20250318 121400 137646665 4850 4850 4850 4850 1
442 20250318 121300 137641815 4850 4850 4850 4850 0
443 20250318 121200 137641815 4850 4850 4850 4850 0
444 20250318 121100 137641815 4850 4850 4850 4850 0
445 20250318 121000 137641815 4850 4850 4855 4850 175
446 20250318 120900 136792565 4850 4855 4855 4850 25
447 20250318 120800 136671295 4855 4855 4855 4855 2
448 20250318 120700 136661585 4850 4850 4850 4850 0
449 20250318 120600 136661585 4850 4850 4850 4850 0
450 20250318 120500 136661585 4850 4850 4850 4850 0
451 20250318 120400 136661585 4850 4850 4850 4850 0
452 20250318 120300 136661585 4850 4850 4850 4850 40
453 20250318 120200 136467585 4850 4850 4850 4850 141
454 20250318 120100 135783735 4850 4850 4850 4850 0
455 20250318 120000 135783735 4850 4850 4850 4850 0
456 20250318 115900 135783735 4850 4850 4850 4850 3
457 20250318 115800 135769185 4850 4845 4850 4845 201
458 20250318 115700 134794340 4850 4850 4850 4850 4
459 20250318 115600 134774940 4850 4850 4850 4850 102
460 20250318 115500 134280240 4850 4850 4850 4850 0
461 20250318 115400 134280240 4850 4850 4850 4850 0
462 20250318 115300 134280240 4850 4850 4850 4850 0
463 20250318 115200 134280240 4850 4850 4850 4850 2
464 20250318 115100 134270540 4850 4850 4850 4850 0
465 20250318 115000 134270540 4850 4850 4850 4850 100
466 20250318 114900 133785540 4845 4845 4845 4845 0
467 20250318 114800 133785540 4845 4845 4845 4845 1
468 20250318 114700 133780695 4845 4845 4845 4845 0
469 20250318 114600 133780695 4845 4845 4845 4845 0
470 20250318 114500 133780695 4845 4845 4845 4845 75
471 20250318 114400 133417320 4850 4860 4860 4850 30
472 20250318 114300 133271670 4860 4860 4860 4860 170
473 20250318 114200 132445470 4860 4860 4860 4860 0
474 20250318 114100 132445470 4860 4860 4860 4860 0
475 20250318 114000 132445470 4860 4850 4860 4850 317
476 20250318 113900 130906285 4845 4845 4845 4845 0
477 20250318 113800 130906285 4845 4845 4845 4845 0
478 20250318 113700 130906285 4845 4845 4845 4845 0
479 20250318 113600 130906285 4845 4845 4845 4845 0
480 20250318 113500 130906285 4845 4845 4845 4845 61
481 20250318 113400 130610740 4845 4845 4845 4845 0
482 20250318 113300 130610740 4845 4845 4845 4845 50
483 20250318 113200 130368490 4845 4850 4850 4845 33
484 20250318 113100 130208560 4850 4850 4850 4850 5
485 20250318 113000 130184310 4850 4850 4850 4850 10
486 20250318 112900 130135810 4855 4855 4855 4855 0
487 20250318 112800 130135810 4855 4855 4855 4855 0
488 20250318 112700 130135810 4855 4855 4855 4855 0
489 20250318 112600 130135810 4855 4855 4855 4855 25
490 20250318 112500 130014435 4860 4860 4860 4860 0
491 20250318 112400 130014435 4860 4860 4860 4860 0
492 20250318 112300 130014435 4860 4860 4860 4860 0
493 20250318 112200 130014435 4860 4860 4860 4860 0
494 20250318 112100 130014435 4860 4860 4860 4860 0
495 20250318 112000 130014435 4860 4860 4860 4860 0
496 20250318 111900 130014435 4860 4860 4860 4860 2
497 20250318 111800 130004715 4860 4860 4860 4860 0
498 20250318 111700 130004715 4860 4860 4860 4860 0
499 20250318 111600 130004715 4860 4855 4860 4855 209
500 20250318 111500 128989615 4855 4855 4855 4855 0
501 20250318 111400 128989615 4855 4855 4855 4855 2
502 20250318 111300 128979905 4855 4855 4855 4855 0
503 20250318 111200 128979905 4855 4855 4855 4855 20
504 20250318 111100 128882805 4855 4855 4855 4855 20
505 20250318 111000 128785705 4835 4835 4835 4835 0
506 20250318 110900 128785705 4835 4835 4835 4835 0
507 20250318 110800 128785705 4835 4835 4835 4835 0
508 20250318 110700 128785705 4835 4835 4835 4835 0
509 20250318 110600 128785705 4835 4835 4835 4835 0
510 20250318 110500 128785705 4835 4835 4835 4835 0
511 20250318 110400 128785705 4835 4845 4845 4835 3000
512 20250318 110300 114266720 4850 4850 4850 4850 1997
513 20250318 110200 104581270 4850 4850 4850 4850 0
514 20250318 110100 104581270 4850 4850 4850 4850 0
515 20250318 110000 104581270 4850 4850 4850 4850 5
516 20250318 105900 104557020 4850 4850 4850 4850 185
517 20250318 105800 103659770 4850 4850 4850 4850 185
518 20250318 105700 102762520 4850 4850 4850 4850 100
519 20250318 105600 102277520 4850 4850 4850 4850 157
520 20250318 105500 101516070 4850 4850 4850 4850 0
521 20250318 105400 101516070 4850 4850 4850 4850 0
522 20250318 105300 101516070 4850 4850 4850 4850 0
523 20250318 105200 101516070 4850 4850 4850 4850 314
524 20250318 105100 99993170 4850 4850 4850 4850 15
525 20250318 105000 99920420 4850 4850 4850 4850 0
526 20250318 104900 99920420 4850 4850 4850 4850 100
527 20250318 104800 99435420 4850 4850 4850 4850 0
528 20250318 104700 99435420 4850 4850 4850 4850 0
529 20250318 104600 99435420 4850 4855 4855 4850 1939
530 20250318 104500 90030975 4860 4860 4860 4860 1
531 20250318 104400 90026115 4855 4855 4855 4855 191
532 20250318 104300 89098810 4855 4855 4855 4855 1
533 20250318 104200 89093955 4855 4855 4855 4855 10
534 20250318 104100 89045405 4855 4855 4855 4855 13
535 20250318 104000 88982290 4855 4855 4855 4855 0
536 20250318 103900 88982290 4855 4855 4855 4855 3
537 20250318 103800 88967725 4855 4855 4855 4855 103
538 20250318 103700 88467660 4860 4860 4860 4860 7
539 20250318 103600 88433640 4860 4860 4860 4860 41
540 20250318 103500 88234380 4860 4860 4860 4860 0
541 20250318 103400 88234380 4860 4860 4860 4860 1
542 20250318 103300 88229520 4850 4855 4855 4850 21
543 20250318 103200 88127665 4865 4860 4865 4860 153
544 20250318 103100 87384080 4860 4860 4860 4860 0
545 20250318 103000 87384080 4860 4855 4860 4855 783
546 20250318 102900 83582610 4855 4855 4855 4855 218
547 20250318 102800 82524220 4855 4855 4855 4855 457
548 20250318 102700 80305485 4855 4855 4855 4855 71
549 20250318 102600 79960780 4855 4855 4855 4855 1
550 20250318 102500 79955925 4855 4855 4855 4855 1
551 20250318 102400 79951070 4855 4855 4855 4855 0
552 20250318 102300 79951070 4855 4855 4855 4855 70
553 20250318 102200 79611220 4855 4865 4865 4855 110
554 20250318 102100 79077145 4865 4865 4865 4865 2
555 20250318 102000 79067415 4855 4855 4855 4855 0
556 20250318 101900 79067415 4855 4855 4855 4855 5
557 20250318 101800 79043140 4865 4865 4865 4865 1
558 20250318 101700 79038275 4850 4850 4850 4850 10
559 20250318 101600 78989775 4865 4865 4865 4865 0
560 20250318 101500 78989775 4865 4865 4865 4865 0
561 20250318 101400 78989775 4865 4865 4865 4865 1
562 20250318 101300 78984910 4850 4855 4855 4850 404
563 20250318 101200 77025485 4850 4860 4860 4850 17
564 20250318 101100 76942905 4865 4870 4870 4865 15
565 20250318 101000 76869925 4865 4865 4865 4865 0
566 20250318 100900 76869925 4865 4865 4865 4865 0
567 20250318 100800 76869925 4865 4865 4865 4865 0
568 20250318 100700 76869925 4865 4865 4865 4865 0
569 20250318 100600 76869925 4865 4865 4865 4865 500
570 20250318 100500 74437425 4865 4865 4865 4865 1
571 20250318 100400 74432560 4855 4855 4855 4855 10
572 20250318 100300 74384010 4865 4855 4865 4855 264
573 20250318 100200 73102230 4870 4860 4870 4855 46
574 20250318 100100 72878765 4855 4860 4860 4855 196
575 20250318 100000 71927145 4860 4860 4860 4860 62
576 20250318 095900 71625825 4855 4855 4855 4855 296
577 20250318 095800 70188745 4860 4860 4860 4860 20
578 20250318 095700 70091545 4860 4865 4865 4860 1234
579 20250318 095600 64092745 4865 4865 4865 4865 0
580 20250318 095500 64092745 4865 4865 4865 4865 100
581 20250318 095400 63606245 4870 4870 4870 4870 70
582 20250318 095300 63265345 4870 4870 4870 4870 17
583 20250318 095200 63182555 4870 4870 4870 4870 16
584 20250318 095100 63104635 4865 4865 4865 4865 0
585 20250318 095000 63104635 4865 4865 4865 4865 0
586 20250318 094900 63104635 4865 4870 4870 4865 105
587 20250318 094800 62593785 4870 4870 4870 4870 22
588 20250318 094700 62486645 4880 4880 4880 4880 1
589 20250318 094600 62481765 4880 4880 4880 4880 5
590 20250318 094500 62457365 4880 4880 4880 4880 17
591 20250318 094400 62374405 4880 4880 4880 4880 21
592 20250318 094300 62271925 4880 4870 4880 4870 3
593 20250318 094200 62257295 4880 4880 4880 4880 87
594 20250318 094100 61832735 4880 4870 4880 4870 4
595 20250318 094000 61813235 4870 4870 4870 4870 10
596 20250318 093900 61764535 4865 4865 4865 4865 0
597 20250318 093800 61764535 4865 4865 4865 4865 0
598 20250318 093700 61764535 4865 4865 4865 4865 0
599 20250318 093600 61764535 4865 4865 4865 4865 0
600 20250318 093500 61764535 4865 4865 4865 4865 13
601 20250318 093400 61701290 4870 4870 4870 4870 59
602 20250318 093300 61413960 4870 4870 4870 4870 1138
603 20250318 093200 55871900 4875 4880 4880 4875 555
604 20250318 093100 53166025 4880 4880 4880 4880 105
605 20250318 093000 52653625 4880 4880 4880 4880 6
606 20250318 092900 52624345 4880 4880 4880 4880 1
607 20250318 092800 52619465 4875 4885 4885 4875 211
608 20250318 092700 51589415 4885 4885 4885 4885 0
609 20250318 092600 51589415 4885 4885 4885 4885 0
610 20250318 092500 51589415 4885 4885 4885 4885 0
611 20250318 092400 51589415 4885 4885 4885 4885 71
612 20250318 092300 51242580 4885 4885 4885 4885 440
613 20250318 092200 49093180 4880 4880 4880 4880 1
614 20250318 092100 49088300 4870 4870 4870 4870 1
615 20250318 092000 49083430 4895 4895 4895 4895 0
616 20250318 091900 49083430 4895 4890 4895 4890 41
617 20250318 091800 48882740 4865 4865 4865 4865 200
618 20250318 091700 47909740 4865 4865 4865 4865 0
619 20250318 091600 47909740 4865 4895 4895 4865 15
620 20250318 091500 47836615 4895 4865 4895 4865 12
621 20250318 091400 47778175 4900 4900 4900 4900 15
622 20250318 091300 47704675 4890 4880 4890 4880 501
623 20250318 091200 45259495 4880 4880 4880 4880 19
624 20250318 091100 45166775 4875 4865 4875 4860 563
625 20250318 091000 42425375 4865 4865 4865 4865 7
626 20250318 090900 42391320 4865 4855 4865 4855 632
627 20250318 090800 39322800 4855 4835 4855 4820 2326
628 20250318 090700 28095545 4820 4865 4865 4820 1597
629 20250318 090600 20338495 4865 4870 4870 4865 1000
630 20250318 090500 15473480 4880 4885 4885 4870 318
631 20250318 090400 13924760 4895 4900 4900 4890 9
632 20250318 090300 13880710 4905 4905 4905 4905 0
633 20250318 090200 13880710 4905 4905 4905 4905 110
634 20250318 090100 13341160 4905 4905 4905 4900 2360
635 20250318 090000 1775610 4905 4905 4905 4905 362

1
047310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,44859,36610755,216444675,176646892875,0.12
20250313,44934,36610755,216357210,176280785325,0.12
20250312,44934,36610755,221973960,180857129700,0.12
20250311,45332,36610755,223713420,180674075925,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 44859 36610755 216444675 176646892875 0.12
3 20250313 44934 36610755 216357210 176280785325 0.12
4 20250312 44934 36610755 221973960 180857129700 0.12
5 20250311 45332 36610755 223713420 180674075925 0.12