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

637
049960/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193500,131365470,12890,12890,12890,12890,682
20250318,193400,131365470,12890,12890,12890,12890,0
20250318,193300,131365470,12890,12890,12890,12890,0
20250318,193200,131365470,12890,12890,12890,12890,0
20250318,193100,131365470,12890,12890,12890,12890,0
20250318,193000,131365470,12890,12890,12890,12890,0
20250318,192900,131365470,12890,12890,12890,12890,0
20250318,192800,131365470,12890,12890,12890,12890,0
20250318,192700,131365470,12890,12890,12890,12890,0
20250318,192600,131365470,12890,12890,12890,12890,0
20250318,192500,131365470,12890,12890,12890,12890,0
20250318,192400,131365470,12890,12890,12890,12890,0
20250318,192300,131365470,12890,12890,12890,12890,0
20250318,192200,131365470,12890,12890,12890,12890,0
20250318,192100,131365470,12890,12890,12890,12890,0
20250318,192000,131365470,12890,12890,12890,12890,0
20250318,191900,131365470,12890,12890,12890,12890,0
20250318,191800,131365470,12890,12890,12890,12890,0
20250318,191700,131365470,12890,12890,12890,12890,0
20250318,191600,131365470,12890,12890,12890,12890,0
20250318,191500,131365470,12890,12890,12890,12890,0
20250318,191400,131365470,12890,12890,12890,12890,0
20250318,191300,131365470,12890,12890,12890,12890,0
20250318,191200,131365470,12890,12890,12890,12890,0
20250318,191100,131365470,12890,12890,12890,12890,0
20250318,191000,131365470,12890,12890,12890,12890,0
20250318,190900,131365470,12890,12890,12890,12890,0
20250318,190800,131365470,12890,12890,12890,12890,0
20250318,190700,131365470,12890,12890,12890,12890,0
20250318,190600,131365470,12890,12890,12890,12890,0
20250318,190500,131365470,12890,12890,12890,12890,682
20250318,190400,131365470,12890,12890,12890,12890,0
20250318,190300,131365470,12890,12890,12890,12890,0
20250318,190200,131365470,12890,12890,12890,12890,0
20250318,190100,131365470,12890,12890,12890,12890,0
20250318,190000,131365470,12890,12890,12890,12890,0
20250318,185900,131365470,12890,12890,12890,12890,0
20250318,185800,131365470,12890,12890,12890,12890,0
20250318,185700,131365470,12890,12890,12890,12890,0
20250318,185600,131365470,12890,12890,12890,12890,0
20250318,185500,131365470,12890,12890,12890,12890,0
20250318,185400,131365470,12890,12890,12890,12890,0
20250318,185300,131365470,12890,12890,12890,12890,0
20250318,185200,131365470,12890,12890,12890,12890,0
20250318,185100,131365470,12890,12890,12890,12890,0
20250318,185000,131365470,12890,12890,12890,12890,0
20250318,184900,131365470,12890,12890,12890,12890,0
20250318,184800,131365470,12890,12890,12890,12890,0
20250318,184700,131365470,12890,12890,12890,12890,0
20250318,184600,131365470,12890,12890,12890,12890,0
20250318,184500,131365470,12890,12890,12890,12890,0
20250318,184400,131365470,12890,12890,12890,12890,0
20250318,184300,131365470,12890,12890,12890,12890,0
20250318,184200,131365470,12890,12890,12890,12890,0
20250318,184100,131365470,12890,12890,12890,12890,0
20250318,184000,131365470,12890,12890,12890,12890,0
20250318,183900,131365470,12890,12890,12890,12890,0
20250318,183800,131365470,12890,12890,12890,12890,0
20250318,183700,131365470,12890,12890,12890,12890,0
20250318,183600,131365470,12890,12890,12890,12890,0
20250318,183500,131365470,12890,12890,12890,12890,682
20250318,183400,131365470,12890,12890,12890,12890,0
20250318,183300,131365470,12890,12890,12890,12890,0
20250318,183200,131365470,12890,12890,12890,12890,0
20250318,183100,131365470,12890,12890,12890,12890,0
20250318,183000,131365470,12890,12890,12890,12890,0
20250318,182900,131365470,12890,12890,12890,12890,0
20250318,182800,131365470,12890,12890,12890,12890,0
20250318,182700,131365470,12890,12890,12890,12890,0
20250318,182600,131365470,12890,12890,12890,12890,0
20250318,182500,131365470,12890,12890,12890,12890,0
20250318,182400,131365470,12890,12890,12890,12890,0
20250318,182300,131365470,12890,12890,12890,12890,0
20250318,182200,131365470,12890,12890,12890,12890,0
20250318,182100,131365470,12890,12890,12890,12890,0
20250318,182000,131365470,12890,12890,12890,12890,0
20250318,181900,131365470,12890,12890,12890,12890,0
20250318,181800,131365470,12890,12890,12890,12890,0
20250318,181700,131365470,12890,12890,12890,12890,0
20250318,181600,131365470,12890,12890,12890,12890,0
20250318,181500,131365470,12890,12890,12890,12890,0
20250318,181400,131365470,12890,12890,12890,12890,0
20250318,181300,131365470,12890,12890,12890,12890,0
20250318,181200,131365470,12890,12890,12890,12890,0
20250318,181100,131365470,12890,12890,12890,12890,0
20250318,181000,131365470,12890,12890,12890,12890,0
20250318,180900,131365470,12890,12890,12890,12890,0
20250318,180800,131365470,12890,12890,12890,12890,0
20250318,180700,131365470,12890,12890,12890,12890,0
20250318,180600,131365470,12890,12890,12890,12890,0
20250318,180500,131365470,12890,12890,12890,12890,682
20250318,180400,131365470,12890,12890,12890,12890,0
20250318,180300,131365470,12890,12890,12890,12890,0
20250318,180200,131365470,12890,12890,12890,12890,0
20250318,180100,131365470,12890,12890,12890,12890,0
20250318,180000,131365470,12890,12890,12890,12890,0
20250318,175900,131365470,12890,12890,12890,12890,0
20250318,175800,131365470,12890,12890,12890,12890,0
20250318,175700,131365470,12890,12890,12890,12890,0
20250318,175600,131365470,12890,12890,12890,12890,0
20250318,175500,131365470,12890,12890,12890,12890,0
20250318,175400,131365470,12890,12890,12890,12890,0
20250318,175300,131365470,12890,12890,12890,12890,0
20250318,175200,131365470,12890,12890,12890,12890,0
20250318,175100,131365470,12890,12890,12890,12890,0
20250318,175000,131365470,12890,12890,12890,12890,0
20250318,174900,131365470,12890,12890,12890,12890,0
20250318,174800,131365470,12890,12890,12890,12890,0
20250318,174700,131365470,12890,12890,12890,12890,0
20250318,174600,131365470,12890,12890,12890,12890,0
20250318,174500,131365470,12890,12890,12890,12890,0
20250318,174400,131365470,12890,12890,12890,12890,0
20250318,174300,131365470,12890,12890,12890,12890,0
20250318,174200,131365470,12890,12890,12890,12890,0
20250318,174100,131365470,12890,12890,12890,12890,0
20250318,174000,131365470,12890,12890,12890,12890,0
20250318,173900,131365470,12890,12890,12890,12890,0
20250318,173800,131365470,12890,12890,12890,12890,0
20250318,173700,131365470,12890,12890,12890,12890,0
20250318,173600,131365470,12890,12890,12890,12890,0
20250318,173500,131365470,12890,12890,12890,12890,682
20250318,173400,131365470,12890,12890,12890,12890,0
20250318,173300,131365470,12890,12890,12890,12890,0
20250318,173200,131365470,12890,12890,12890,12890,0
20250318,173100,131365470,12890,12890,12890,12890,0
20250318,173000,131365470,12890,12890,12890,12890,0
20250318,172900,131365470,12890,12890,12890,12890,0
20250318,172800,131365470,12890,12890,12890,12890,0
20250318,172700,131365470,12890,12890,12890,12890,0
20250318,172600,131365470,12890,12890,12890,12890,0
20250318,172500,131365470,12890,12890,12890,12890,0
20250318,172400,131365470,12890,12890,12890,12890,0
20250318,172300,131365470,12890,12890,12890,12890,0
20250318,172200,131365470,12890,12890,12890,12890,0
20250318,172100,131365470,12890,12890,12890,12890,0
20250318,172000,131365470,12890,12890,12890,12890,0
20250318,171900,131365470,12890,12890,12890,12890,0
20250318,171800,131365470,12890,12890,12890,12890,0
20250318,171700,131365470,12890,12890,12890,12890,0
20250318,171600,131365470,12890,12890,12890,12890,0
20250318,171500,131365470,12890,12890,12890,12890,0
20250318,171400,131365470,12890,12890,12890,12890,0
20250318,171300,131365470,12890,12890,12890,12890,0
20250318,171200,131365470,12890,12890,12890,12890,0
20250318,171100,131365470,12890,12890,12890,12890,0
20250318,171000,131365470,12890,12890,12890,12890,0
20250318,170900,131365470,12890,12890,12890,12890,0
20250318,170800,131365470,12890,12890,12890,12890,0
20250318,170700,131365470,12890,12890,12890,12890,0
20250318,170600,131365470,12890,12890,12890,12890,0
20250318,170500,131365470,12890,12890,12890,12890,682
20250318,170400,131365470,12890,12890,12890,12890,0
20250318,170300,131365470,12890,12890,12890,12890,0
20250318,170200,131365470,12890,12890,12890,12890,0
20250318,170100,131365470,12890,12890,12890,12890,0
20250318,170000,131365470,12890,12890,12890,12890,0
20250318,165900,131365470,12890,12890,12890,12890,0
20250318,165800,131365470,12890,12890,12890,12890,0
20250318,165700,131365470,12890,12890,12890,12890,0
20250318,165600,131365470,12890,12890,12890,12890,0
20250318,165500,131365470,12890,12890,12890,12890,0
20250318,165400,131365470,12890,12890,12890,12890,0
20250318,165300,131365470,12890,12890,12890,12890,0
20250318,165200,131365470,12890,12890,12890,12890,0
20250318,165100,131365470,12890,12890,12890,12890,0
20250318,165000,131365470,12890,12890,12890,12890,0
20250318,164900,131365470,12890,12890,12890,12890,0
20250318,164800,131365470,12890,12890,12890,12890,0
20250318,164700,131365470,12890,12890,12890,12890,0
20250318,164600,131365470,12890,12890,12890,12890,0
20250318,164500,131365470,12890,12890,12890,12890,0
20250318,164400,131365470,12890,12890,12890,12890,0
20250318,164300,131365470,12890,12890,12890,12890,0
20250318,164200,131365470,12890,12890,12890,12890,0
20250318,164100,131365470,12890,12890,12890,12890,0
20250318,164000,131365470,12890,12890,12890,12890,0
20250318,163900,131365470,12890,12890,12890,12890,0
20250318,163800,131365470,12890,12890,12890,12890,0
20250318,163700,131365470,12890,12890,12890,12890,0
20250318,163600,131365470,12890,12890,12890,12890,0
20250318,163500,131365470,12890,12890,12890,12890,682
20250318,163400,131365470,12890,12890,12890,12890,0
20250318,163300,131365470,12890,12890,12890,12890,0
20250318,163200,131365470,12890,12890,12890,12890,0
20250318,163100,131365470,12890,12890,12890,12890,0
20250318,163000,131365470,12890,12890,12890,12890,0
20250318,162900,131365470,12890,12890,12890,12890,0
20250318,162800,131365470,12890,12890,12890,12890,0
20250318,162700,131365470,12890,12890,12890,12890,0
20250318,162600,131365470,12890,12890,12890,12890,0
20250318,162500,131365470,12890,12890,12890,12890,0
20250318,162400,131365470,12890,12890,12890,12890,0
20250318,162300,131365470,12890,12890,12890,12890,0
20250318,162200,131365470,12890,12890,12890,12890,0
20250318,162100,131365470,12890,12890,12890,12890,0
20250318,162000,131365470,12890,12890,12890,12890,0
20250318,161900,131365470,12890,12890,12890,12890,0
20250318,161800,131365470,12890,12890,12890,12890,0
20250318,161700,131365470,12890,12890,12890,12890,0
20250318,161600,131365470,12890,12890,12890,12890,0
20250318,161500,131365470,12890,12890,12890,12890,0
20250318,161400,131365470,12890,12890,12890,12890,0
20250318,161300,131365470,12890,12890,12890,12890,0
20250318,161200,131365470,12890,12890,12890,12890,0
20250318,161100,131365470,12890,12890,12890,12890,0
20250318,161000,131365470,12890,12890,12890,12890,0
20250318,160900,131365470,12890,12890,12890,12890,0
20250318,160800,131365470,12890,12890,12890,12890,0
20250318,160700,131365470,12890,12890,12890,12890,0
20250318,160600,131365470,12890,12890,12890,12890,0
20250318,160500,131365470,12890,12890,12890,12890,682
20250318,160400,131365470,12890,12890,12890,12890,0
20250318,160300,131365470,12890,12890,12890,12890,0
20250318,160200,131365470,12890,12890,12890,12890,0
20250318,160100,131365470,12890,12890,12890,12890,0
20250318,160000,131365470,12890,12890,12890,12890,0
20250318,155900,131365470,12890,12890,12890,12890,0
20250318,155800,131365470,12890,12890,12890,12890,0
20250318,155700,131365470,12890,12890,12890,12890,0
20250318,155600,131365470,12890,12890,12890,12890,0
20250318,155500,131365470,12890,12890,12890,12890,0
20250318,155400,131365470,12890,12890,12890,12890,0
20250318,155300,131365470,12890,12890,12890,12890,0
20250318,155200,131365470,12890,12890,12890,12890,0
20250318,155100,131365470,12890,12890,12890,12890,0
20250318,155000,131365470,12890,12890,12890,12890,0
20250318,154900,131365470,12890,12890,12890,12890,0
20250318,154800,131365470,12890,12890,12890,12890,0
20250318,154700,131365470,12890,12890,12890,12890,0
20250318,154600,131365470,12890,12890,12890,12890,0
20250318,154500,131365470,12890,12890,12890,12890,0
20250318,154400,131365470,12890,12890,12890,12890,0
20250318,154300,131365470,12890,12890,12890,12890,0
20250318,154200,131365470,12890,12890,12890,12890,0
20250318,154100,131365470,12890,12890,12890,12890,0
20250318,154000,131365470,12890,12890,12890,12890,0
20250318,153900,131365470,12890,12890,12890,12890,0
20250318,153800,131365470,12890,12890,12890,12890,0
20250318,153700,131365470,12890,12890,12890,12890,0
20250318,153600,131365470,12890,12890,12890,12890,0
20250318,153500,131365470,12890,12890,12890,12890,682
20250318,153400,131365470,12890,12890,12890,12890,0
20250318,153300,131365470,12890,12890,12890,12890,0
20250318,153200,131365470,12890,12890,12890,12890,0
20250318,153100,131365470,12890,12890,12890,12890,0
20250318,153000,131365470,12890,12890,12890,12890,682
20250318,152900,122574490,12940,12940,12940,12940,0
20250318,152800,122574490,12940,12940,12940,12940,0
20250318,152700,122574490,12940,12940,12940,12940,0
20250318,152600,122574490,12940,12940,12940,12940,0
20250318,152500,122574490,12940,12940,12940,12940,0
20250318,152400,122574490,12940,12940,12940,12940,0
20250318,152300,122574490,12940,12940,12940,12940,0
20250318,152200,122574490,12940,12940,12940,12940,0
20250318,152100,122574490,12940,12940,12940,12940,0
20250318,152000,122574490,12940,12940,12940,12940,0
20250318,151900,122574490,12940,12940,12940,12940,4
20250318,151800,122522730,12940,12960,12960,12940,31
20250318,151700,122121080,12980,12970,12980,12970,3
20250318,151600,122082150,12970,12960,12980,12960,205
20250318,151500,119425310,12990,12990,12990,12990,0
20250318,151400,119425310,12990,12990,12990,12990,0
20250318,151300,119425310,12990,12990,12990,12990,1
20250318,151200,119412320,12990,12960,12990,12960,100
20250318,151100,118116260,12960,12960,12960,12960,0
20250318,151000,118116260,12960,12960,12960,12960,0
20250318,150900,118116260,12960,12960,12960,12960,0
20250318,150800,118116260,12960,12950,12960,12950,2
20250318,150700,118090350,12920,12920,12920,12920,155
20250318,150600,116087750,12920,12920,12920,12920,0
20250318,150500,116087750,12920,12920,12920,12920,10
20250318,150400,115958550,12920,12920,12920,12920,0
20250318,150300,115958550,12920,12920,12920,12920,0
20250318,150200,115958550,12920,12920,12920,12920,0
20250318,150100,115958550,12920,12920,12920,12920,0
20250318,150000,115958550,12920,12920,12920,12920,8
20250318,145900,115855190,12920,12920,12920,12920,0
20250318,145800,115855190,12920,12920,12920,12920,0
20250318,145700,115855190,12920,12920,12920,12920,103
20250318,145600,114524430,12960,12960,12960,12960,0
20250318,145500,114524430,12960,12960,12960,12960,0
20250318,145400,114524430,12960,12960,12960,12960,0
20250318,145300,114524430,12960,12960,12960,12960,0
20250318,145200,114524430,12960,12960,12960,12960,0
20250318,145100,114524430,12960,12960,12960,12960,0
20250318,145000,114524430,12960,12960,12960,12960,0
20250318,144900,114524430,12960,12960,12960,12960,0
20250318,144800,114524430,12960,12960,12960,12960,0
20250318,144700,114524430,12960,12950,12960,12910,452
20250318,144600,108684370,12960,12960,12960,12960,0
20250318,144500,108684370,12960,12960,12960,12960,0
20250318,144400,108684370,12960,12960,12960,12960,1
20250318,144300,108671410,12970,12970,12970,12970,50
20250318,144200,108022910,12970,12970,12970,12970,0
20250318,144100,108022910,12970,12970,12970,12970,0
20250318,144000,108022910,12970,12970,12970,12970,1
20250318,143900,108009940,12970,12970,12970,12970,0
20250318,143800,108009940,12970,12970,12970,12970,50
20250318,143700,107361440,12970,12970,12970,12970,1
20250318,143600,107348470,12960,12960,12960,12960,1
20250318,143500,107335510,12970,12970,12970,12970,1
20250318,143400,107322540,12940,12940,12940,12940,0
20250318,143300,107322540,12940,12940,12940,12940,0
20250318,143200,107322540,12940,12940,12940,12940,0
20250318,143100,107322540,12940,12940,12940,12940,0
20250318,143000,107322540,12940,12940,12940,12940,0
20250318,142900,107322540,12940,12940,12940,12940,0
20250318,142800,107322540,12940,12940,12940,12940,0
20250318,142700,107322540,12940,12940,12940,12940,0
20250318,142600,107322540,12940,12940,12940,12940,0
20250318,142500,107322540,12940,12940,12940,12940,0
20250318,142400,107322540,12940,12940,12940,12940,0
20250318,142300,107322540,12940,12940,12940,12940,0
20250318,142200,107322540,12940,12950,12950,12940,2
20250318,142100,107296650,12940,12940,12940,12940,0
20250318,142000,107296650,12940,12940,12940,12940,0
20250318,141900,107296650,12940,12960,12960,12940,10
20250318,141800,107167220,12940,12940,12940,12940,0
20250318,141700,107167220,12940,12940,12940,12940,0
20250318,141600,107167220,12940,12940,12940,12940,0
20250318,141500,107167220,12940,12940,12940,12940,0
20250318,141400,107167220,12940,12940,12940,12940,0
20250318,141300,107167220,12940,12940,12940,12940,0
20250318,141200,107167220,12940,12960,12960,12940,50
20250318,141100,106519510,12970,12970,12970,12970,0
20250318,141000,106519510,12970,12970,12970,12970,0
20250318,140900,106519510,12970,12970,12970,12970,0
20250318,140800,106519510,12970,12970,12970,12970,0
20250318,140700,106519510,12970,12970,12970,12970,0
20250318,140600,106519510,12970,12970,12970,12970,0
20250318,140500,106519510,12970,12970,12970,12970,0
20250318,140400,106519510,12970,12970,12970,12970,0
20250318,140300,106519510,12970,12970,12970,12970,2
20250318,140200,106493570,12960,12960,12960,12960,0
20250318,140100,106493570,12960,12960,12960,12960,0
20250318,140000,106493570,12960,12960,12960,12960,0
20250318,135900,106493570,12960,12960,12960,12960,2
20250318,135800,106467650,12960,12970,12970,12960,12
20250318,135700,106312030,12980,12980,12980,12980,0
20250318,135600,106312030,12980,12980,12980,12980,0
20250318,135500,106312030,12980,12980,12980,12980,0
20250318,135400,106312030,12980,12980,12980,12980,0
20250318,135300,106312030,12980,12980,12980,12980,0
20250318,135200,106312030,12980,12980,12980,12980,0
20250318,135100,106312030,12980,12980,12980,12980,0
20250318,135000,106312030,12980,12980,12980,12980,0
20250318,134900,106312030,12980,12980,12980,12980,0
20250318,134800,106312030,12980,12980,12980,12980,0
20250318,134700,106312030,12980,12980,12980,12980,0
20250318,134600,106312030,12980,12980,12980,12980,0
20250318,134500,106312030,12980,12980,12980,12980,0
20250318,134400,106312030,12980,12980,12980,12980,0
20250318,134300,106312030,12980,12980,12980,12980,0
20250318,134200,106312030,12980,12960,12980,12960,29
20250318,134100,105936170,12960,12960,12960,12960,0
20250318,134000,105936170,12960,12960,12960,12960,0
20250318,133900,105936170,12960,12960,12960,12960,0
20250318,133800,105936170,12960,12960,12960,12960,21
20250318,133700,105664010,12980,12980,12980,12980,1
20250318,133600,105651030,12980,12980,12980,12980,0
20250318,133500,105651030,12980,12980,12980,12980,0
20250318,133400,105651030,12980,12980,12980,12980,20
20250318,133300,105391430,12980,12980,12980,12980,30
20250318,133200,105002030,12980,12980,12980,12980,0
20250318,133100,105002030,12980,12980,12980,12980,0
20250318,133000,105002030,12980,12980,12980,12980,0
20250318,132900,105002030,12980,12980,12980,12980,0
20250318,132800,105002030,12980,12980,12980,12980,0
20250318,132700,105002030,12980,12980,12980,12980,10
20250318,132600,104872230,12980,12980,12980,12980,0
20250318,132500,104872230,12980,12980,12980,12980,0
20250318,132400,104872230,12980,12980,12980,12980,0
20250318,132300,104872230,12980,12980,12980,12980,0
20250318,132200,104872230,12980,12980,12980,12980,0
20250318,132100,104872230,12980,12980,12980,12980,0
20250318,132000,104872230,12980,12980,12980,12980,0
20250318,131900,104872230,12980,12980,12980,12980,1
20250318,131800,104859250,12960,12950,12980,12950,8
20250318,131700,104755530,12980,12970,13000,12940,18
20250318,131600,104522010,12980,12980,12980,12980,0
20250318,131500,104522010,12980,12980,12980,12980,0
20250318,131400,104522010,12980,12980,12980,12980,0
20250318,131300,104522010,12980,12980,12980,12980,0
20250318,131200,104522010,12980,12980,12980,12980,0
20250318,131100,104522010,12980,12980,12980,12980,0
20250318,131000,104522010,12980,12910,12980,12910,79
20250318,130900,103501910,12920,12950,12960,12880,809
20250318,130800,93071490,12980,12980,12980,12980,2
20250318,130700,93045530,12990,12990,12990,12990,0
20250318,130600,93045530,12990,12990,12990,12990,0
20250318,130500,93045530,12990,12990,12990,12990,0
20250318,130400,93045530,12990,12990,12990,12990,0
20250318,130300,93045530,12990,12990,12990,12990,0
20250318,130200,93045530,12990,12990,12990,12990,0
20250318,130100,93045530,12990,12990,12990,12990,0
20250318,130000,93045530,12990,12980,13000,12980,283
20250318,125900,89366570,12990,12990,12990,12990,0
20250318,125800,89366570,12990,12990,12990,12990,0
20250318,125700,89366570,12990,12970,12990,12970,59
20250318,125600,88600320,12970,12970,12970,12970,70
20250318,125500,87692420,12960,12960,12960,12960,0
20250318,125400,87692420,12960,12960,12960,12960,0
20250318,125300,87692420,12960,12960,12960,12960,0
20250318,125200,87692420,12960,12960,12960,12960,0
20250318,125100,87692420,12960,12960,12960,12960,0
20250318,125000,87692420,12960,12960,12960,12960,0
20250318,124900,87692420,12960,12960,12960,12960,0
20250318,124800,87692420,12960,12960,12960,12960,0
20250318,124700,87692420,12960,12960,12960,12960,5
20250318,124600,87627620,12940,12940,12940,12940,0
20250318,124500,87627620,12940,12940,12940,12940,0
20250318,124400,87627620,12940,12930,12940,12930,1001
20250318,124300,74684680,12930,12930,12930,12930,0
20250318,124200,74684680,12930,12930,12930,12930,0
20250318,124100,74684680,12930,12930,12930,12930,0
20250318,124000,74684680,12930,12930,12930,12930,0
20250318,123900,74684680,12930,12930,12930,12930,0
20250318,123800,74684680,12930,12930,12930,12930,0
20250318,123700,74684680,12930,12920,12930,12920,135
20250318,123600,72940470,12920,12920,12920,12920,0
20250318,123500,72940470,12920,12920,12920,12920,0
20250318,123400,72940470,12920,12920,12920,12920,0
20250318,123300,72940470,12920,12920,12920,12920,0
20250318,123200,72940470,12920,12920,12920,12920,0
20250318,123100,72940470,12920,12920,12920,12920,0
20250318,123000,72940470,12920,12920,12920,12920,0
20250318,122900,72940470,12920,12920,12920,12920,0
20250318,122800,72940470,12920,12920,12920,12920,0
20250318,122700,72940470,12920,12920,12920,12920,0
20250318,122600,72940470,12920,12920,12920,12920,0
20250318,122500,72940470,12920,12920,12920,12920,0
20250318,122400,72940470,12920,12920,12920,12920,0
20250318,122300,72940470,12920,12920,12920,12920,0
20250318,122200,72940470,12920,12920,12920,12920,0
20250318,122100,72940470,12920,12920,12920,12920,0
20250318,122000,72940470,12920,12920,12920,12920,0
20250318,121900,72940470,12920,12920,12920,12920,0
20250318,121800,72940470,12920,12920,12920,12920,0
20250318,121700,72940470,12920,12920,12920,12920,20
20250318,121600,72682070,12920,12920,12920,12920,0
20250318,121500,72682070,12920,12920,12920,12920,0
20250318,121400,72682070,12920,12920,12920,12920,0
20250318,121300,72682070,12920,12920,12920,12920,0
20250318,121200,72682070,12920,12920,12920,12920,0
20250318,121100,72682070,12920,12920,12920,12920,0
20250318,121000,72682070,12920,12920,12920,12920,0
20250318,120900,72682070,12920,12920,12920,12920,1
20250318,120800,72669150,12900,12910,12910,12900,101
20250318,120700,71366110,12910,12910,12910,12910,0
20250318,120600,71366110,12910,12910,12910,12910,286
20250318,120500,67673850,12890,12890,12890,12890,0
20250318,120400,67673850,12890,12890,12890,12890,0
20250318,120300,67673850,12890,12890,12890,12890,0
20250318,120200,67673850,12890,12890,12890,12890,0
20250318,120100,67673850,12890,12890,12890,12890,0
20250318,120000,67673850,12890,12890,12890,12890,0
20250318,115900,67673850,12890,12890,12890,12890,0
20250318,115800,67673850,12890,12890,12890,12890,0
20250318,115700,67673850,12890,12890,12890,12890,0
20250318,115600,67673850,12890,12890,12890,12890,0
20250318,115500,67673850,12890,12890,12890,12890,0
20250318,115400,67673850,12890,12890,12890,12890,1
20250318,115300,67660960,12910,12910,12910,12910,0
20250318,115200,67660960,12910,12910,12910,12910,0
20250318,115100,67660960,12910,12910,12910,12910,0
20250318,115000,67660960,12910,12910,12910,12910,0
20250318,114900,67660960,12910,12910,12910,12910,0
20250318,114800,67660960,12910,12910,12910,12910,0
20250318,114700,67660960,12910,12910,12910,12910,7
20250318,114600,67570590,12890,12890,12890,12890,0
20250318,114500,67570590,12890,12890,12890,12890,0
20250318,114400,67570590,12890,12890,12890,12890,165
20250318,114300,65443740,12890,12880,12890,12880,2
20250318,114200,65417970,12890,12890,12890,12890,2
20250318,114100,65392190,12890,12890,12890,12880,14
20250318,114000,65211760,12890,12890,12890,12890,0
20250318,113900,65211760,12890,12890,12890,12890,0
20250318,113800,65211760,12890,12890,12890,12890,0
20250318,113700,65211760,12890,12890,12890,12890,3
20250318,113600,65173090,12890,12890,12890,12890,4
20250318,113500,65121530,12890,12890,12890,12890,1
20250318,113400,65108640,12890,12890,12890,12890,0
20250318,113300,65108640,12890,12890,12890,12890,0
20250318,113200,65108640,12890,12890,12890,12890,0
20250318,113100,65108640,12890,12890,12890,12890,200
20250318,113000,62530640,12890,12890,12890,12890,0
20250318,112900,62530640,12890,12890,12890,12890,10
20250318,112800,62401740,12890,12890,12890,12890,11
20250318,112700,62259950,12890,12890,12890,12890,180
20250318,112600,59939750,12890,12890,12890,12890,1
20250318,112500,59926860,12890,12900,12900,12890,487
20250318,112400,53647260,12910,12970,12970,12910,327
20250318,112300,49417730,12980,12980,12980,12980,0
20250318,112200,49417730,12980,12980,12980,12980,0
20250318,112100,49417730,12980,12980,12980,12980,0
20250318,112000,49417730,12980,12980,12980,12980,0
20250318,111900,49417730,12980,12980,12980,12980,0
20250318,111800,49417730,12980,12980,12980,12980,0
20250318,111700,49417730,12980,12980,12980,12980,21
20250318,111600,49145150,12960,12960,12960,12960,0
20250318,111500,49145150,12960,12960,12960,12960,0
20250318,111400,49145150,12960,12960,12960,12960,0
20250318,111300,49145150,12960,12960,12960,12960,0
20250318,111200,49145150,12960,12960,12960,12960,0
20250318,111100,49145150,12960,12960,12960,12960,0
20250318,111000,49145150,12960,12960,12960,12960,0
20250318,110900,49145150,12960,12960,12960,12960,0
20250318,110800,49145150,12960,12960,12960,12960,0
20250318,110700,49145150,12960,12960,12960,12960,0
20250318,110600,49145150,12960,12960,12960,12960,0
20250318,110500,49145150,12960,12960,12960,12960,0
20250318,110400,49145150,12960,12960,12960,12960,0
20250318,110300,49145150,12960,12960,12960,12960,0
20250318,110200,49145150,12960,12960,12960,12960,0
20250318,110100,49145150,12960,12960,12960,12960,0
20250318,110000,49145150,12960,12960,12960,12960,0
20250318,105900,49145150,12960,12960,12960,12960,0
20250318,105800,49145150,12960,12960,12960,12960,0
20250318,105700,49145150,12960,12960,12960,12960,0
20250318,105600,49145150,12960,12960,12960,12960,0
20250318,105500,49145150,12960,12960,12960,12960,0
20250318,105400,49145150,12960,12960,12960,12960,0
20250318,105300,49145150,12960,12960,12960,12960,0
20250318,105200,49145150,12960,12950,12960,12950,66
20250318,105100,48289850,12960,12960,12960,12960,0
20250318,105000,48289850,12960,12960,12960,12960,0
20250318,104900,48289850,12960,12960,12960,12960,0
20250318,104800,48289850,12960,12960,12960,12960,0
20250318,104700,48289850,12960,12960,12960,12960,0
20250318,104600,48289850,12960,12960,12960,12960,1
20250318,104500,48276890,12940,12930,12940,12930,108
20250318,104400,46879840,12940,12940,12940,12940,0
20250318,104300,46879840,12940,12940,12940,12940,0
20250318,104200,46879840,12940,12940,12940,12940,0
20250318,104100,46879840,12940,12940,12940,12940,0
20250318,104000,46879840,12940,12940,12940,12940,0
20250318,103900,46879840,12940,12940,12940,12940,0
20250318,103800,46879840,12940,12940,12940,12940,0
20250318,103700,46879840,12940,12940,12940,12940,0
20250318,103600,46879840,12940,12940,12940,12940,0
20250318,103500,46879840,12940,12940,12940,12940,0
20250318,103400,46879840,12940,12940,12940,12940,0
20250318,103300,46879840,12940,12940,12940,12940,0
20250318,103200,46879840,12940,12940,12940,12940,1
20250318,103100,46866900,12940,12940,12940,12940,0
20250318,103000,46866900,12940,12940,12940,12940,0
20250318,102900,46866900,12940,12940,12940,12940,15
20250318,102800,46672800,12930,12930,12930,12930,0
20250318,102700,46672800,12930,12930,12930,12930,0
20250318,102600,46672800,12930,12930,12930,12930,0
20250318,102500,46672800,12930,12930,12930,12930,0
20250318,102400,46672800,12930,12930,12930,12930,20
20250318,102300,46414200,12940,12940,12940,12940,0
20250318,102200,46414200,12940,12940,12940,12940,0
20250318,102100,46414200,12940,12940,12940,12940,0
20250318,102000,46414200,12940,12940,12940,12940,0
20250318,101900,46414200,12940,12940,12940,12940,0
20250318,101800,46414200,12940,12940,12940,12940,0
20250318,101700,46414200,12940,12940,12940,12940,0
20250318,101600,46414200,12940,12940,12940,12940,1
20250318,101500,46401260,12900,12900,12900,12900,0
20250318,101400,46401260,12900,12900,12900,12900,0
20250318,101300,46401260,12900,12900,12900,12900,0
20250318,101200,46401260,12900,12900,12900,12900,0
20250318,101100,46401260,12900,12910,12910,12900,30
20250318,101000,46014090,12910,12940,12940,12910,310
20250318,100900,42007790,12950,12950,12950,12950,74
20250318,100800,41049490,12960,12980,12980,12960,54
20250318,100700,40349280,12980,12970,12990,12970,84
20250318,100600,39259690,13010,13010,13010,13010,15
20250318,100500,39064540,13010,13010,13010,13010,0
20250318,100400,39064540,13010,12980,13010,12980,39
20250318,100300,38558290,13010,13010,13010,12980,51
20250318,100200,37895110,13010,12980,13010,12980,4
20250318,100100,37843160,13010,13010,13010,13010,0
20250318,100000,37843160,13010,13010,13010,13010,0
20250318,095900,37843160,13010,13010,13010,13010,16
20250318,095800,37635000,13010,13010,13010,13010,0
20250318,095700,37635000,13010,12990,13020,12990,40
20250318,095600,37115070,12990,12990,12990,12990,0
20250318,095500,37115070,12990,12990,12990,12990,16
20250318,095400,36907230,12990,12990,12990,12990,15
20250318,095300,36712380,12980,12980,12980,12980,10
20250318,095200,36582580,12990,12990,12990,12990,47
20250318,095100,35972050,13020,13020,13020,13020,0
20250318,095000,35972050,13020,12990,13020,12990,16
20250318,094900,35764180,12970,12970,12970,12970,50
20250318,094800,35115680,12970,12960,12970,12960,26
20250318,094700,34778560,12970,12970,12970,12970,0
20250318,094600,34778560,12970,12970,12970,12970,16
20250318,094500,34571040,12970,12990,12990,12970,16
20250318,094400,34363220,12970,12990,12990,12970,13
20250318,094300,34194550,12990,12990,12990,12990,17
20250318,094200,33973720,12990,12960,12990,12950,46
20250318,094100,33377900,13000,12960,13000,12960,28
20250318,094000,33014530,13010,12960,13040,12960,413
20250318,093900,27661690,12960,12960,12960,12960,75
20250318,093800,26689690,12960,12950,12960,12950,197
20250318,093700,24136720,12950,12950,12950,12950,0
20250318,093600,24136720,12950,12950,12950,12950,46
20250318,093500,23541020,12950,12950,12950,12950,34
20250318,093400,23100720,12950,12950,12950,12950,16
20250318,093300,22893520,12960,12960,12960,12960,0
20250318,093200,22893520,12960,12950,12960,12950,70
20250318,093100,21987010,12940,12940,12940,12940,46
20250318,093000,21391770,12940,12940,12940,12940,15
20250318,092900,21197670,12940,12940,12940,12940,15
20250318,092800,21003570,12940,12940,12940,12940,0
20250318,092700,21003570,12940,12940,12950,12940,18
20250318,092600,20770640,12950,12940,12950,12940,2
20250318,092500,20744750,12950,12940,12950,12940,17
20250318,092400,20524760,12940,12940,12940,12940,0
20250318,092300,20524760,12940,12940,12940,12940,17
20250318,092200,20304780,12950,12940,12950,12940,2
20250318,092100,20278890,12940,12920,12950,12920,96
20250318,092000,19038220,12900,12950,12950,12900,466
20250318,091900,13014850,12930,12930,12930,12930,0
20250318,091800,13014850,12930,12910,12930,12910,92
20250318,091700,11826690,12910,12930,12930,12910,115
20250318,091600,10339840,12930,12930,12930,12930,15
20250318,091500,10145890,12930,12930,12930,12930,0
20250318,091400,10145890,12930,12930,12930,12930,15
20250318,091300,9951940,12930,12930,12930,12930,0
20250318,091200,9951940,12930,12920,12930,12920,30
20250318,091100,9564180,12930,12920,12930,12920,2
20250318,091000,9538330,12880,12910,12910,12880,188
20250318,090900,7113770,12930,12930,12930,12930,15
20250318,090800,6919820,12930,12930,12930,12930,7
20250318,090700,6829310,12930,12900,12930,12900,17
20250318,090600,6609560,12930,12930,12940,12930,3
20250318,090500,6570760,12930,12940,12940,12900,35
20250318,090400,6118770,12910,12920,12920,12910,28
20250318,090300,5757280,12960,12960,12960,12960,15
20250318,090200,5562880,12900,12960,12960,12900,235
20250318,090100,2530320,12960,12960,12960,12960,0
20250318,090000,2530320,12960,12900,12960,12900,196
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193500 131365470 12890 12890 12890 12890 682
3 20250318 193400 131365470 12890 12890 12890 12890 0
4 20250318 193300 131365470 12890 12890 12890 12890 0
5 20250318 193200 131365470 12890 12890 12890 12890 0
6 20250318 193100 131365470 12890 12890 12890 12890 0
7 20250318 193000 131365470 12890 12890 12890 12890 0
8 20250318 192900 131365470 12890 12890 12890 12890 0
9 20250318 192800 131365470 12890 12890 12890 12890 0
10 20250318 192700 131365470 12890 12890 12890 12890 0
11 20250318 192600 131365470 12890 12890 12890 12890 0
12 20250318 192500 131365470 12890 12890 12890 12890 0
13 20250318 192400 131365470 12890 12890 12890 12890 0
14 20250318 192300 131365470 12890 12890 12890 12890 0
15 20250318 192200 131365470 12890 12890 12890 12890 0
16 20250318 192100 131365470 12890 12890 12890 12890 0
17 20250318 192000 131365470 12890 12890 12890 12890 0
18 20250318 191900 131365470 12890 12890 12890 12890 0
19 20250318 191800 131365470 12890 12890 12890 12890 0
20 20250318 191700 131365470 12890 12890 12890 12890 0
21 20250318 191600 131365470 12890 12890 12890 12890 0
22 20250318 191500 131365470 12890 12890 12890 12890 0
23 20250318 191400 131365470 12890 12890 12890 12890 0
24 20250318 191300 131365470 12890 12890 12890 12890 0
25 20250318 191200 131365470 12890 12890 12890 12890 0
26 20250318 191100 131365470 12890 12890 12890 12890 0
27 20250318 191000 131365470 12890 12890 12890 12890 0
28 20250318 190900 131365470 12890 12890 12890 12890 0
29 20250318 190800 131365470 12890 12890 12890 12890 0
30 20250318 190700 131365470 12890 12890 12890 12890 0
31 20250318 190600 131365470 12890 12890 12890 12890 0
32 20250318 190500 131365470 12890 12890 12890 12890 682
33 20250318 190400 131365470 12890 12890 12890 12890 0
34 20250318 190300 131365470 12890 12890 12890 12890 0
35 20250318 190200 131365470 12890 12890 12890 12890 0
36 20250318 190100 131365470 12890 12890 12890 12890 0
37 20250318 190000 131365470 12890 12890 12890 12890 0
38 20250318 185900 131365470 12890 12890 12890 12890 0
39 20250318 185800 131365470 12890 12890 12890 12890 0
40 20250318 185700 131365470 12890 12890 12890 12890 0
41 20250318 185600 131365470 12890 12890 12890 12890 0
42 20250318 185500 131365470 12890 12890 12890 12890 0
43 20250318 185400 131365470 12890 12890 12890 12890 0
44 20250318 185300 131365470 12890 12890 12890 12890 0
45 20250318 185200 131365470 12890 12890 12890 12890 0
46 20250318 185100 131365470 12890 12890 12890 12890 0
47 20250318 185000 131365470 12890 12890 12890 12890 0
48 20250318 184900 131365470 12890 12890 12890 12890 0
49 20250318 184800 131365470 12890 12890 12890 12890 0
50 20250318 184700 131365470 12890 12890 12890 12890 0
51 20250318 184600 131365470 12890 12890 12890 12890 0
52 20250318 184500 131365470 12890 12890 12890 12890 0
53 20250318 184400 131365470 12890 12890 12890 12890 0
54 20250318 184300 131365470 12890 12890 12890 12890 0
55 20250318 184200 131365470 12890 12890 12890 12890 0
56 20250318 184100 131365470 12890 12890 12890 12890 0
57 20250318 184000 131365470 12890 12890 12890 12890 0
58 20250318 183900 131365470 12890 12890 12890 12890 0
59 20250318 183800 131365470 12890 12890 12890 12890 0
60 20250318 183700 131365470 12890 12890 12890 12890 0
61 20250318 183600 131365470 12890 12890 12890 12890 0
62 20250318 183500 131365470 12890 12890 12890 12890 682
63 20250318 183400 131365470 12890 12890 12890 12890 0
64 20250318 183300 131365470 12890 12890 12890 12890 0
65 20250318 183200 131365470 12890 12890 12890 12890 0
66 20250318 183100 131365470 12890 12890 12890 12890 0
67 20250318 183000 131365470 12890 12890 12890 12890 0
68 20250318 182900 131365470 12890 12890 12890 12890 0
69 20250318 182800 131365470 12890 12890 12890 12890 0
70 20250318 182700 131365470 12890 12890 12890 12890 0
71 20250318 182600 131365470 12890 12890 12890 12890 0
72 20250318 182500 131365470 12890 12890 12890 12890 0
73 20250318 182400 131365470 12890 12890 12890 12890 0
74 20250318 182300 131365470 12890 12890 12890 12890 0
75 20250318 182200 131365470 12890 12890 12890 12890 0
76 20250318 182100 131365470 12890 12890 12890 12890 0
77 20250318 182000 131365470 12890 12890 12890 12890 0
78 20250318 181900 131365470 12890 12890 12890 12890 0
79 20250318 181800 131365470 12890 12890 12890 12890 0
80 20250318 181700 131365470 12890 12890 12890 12890 0
81 20250318 181600 131365470 12890 12890 12890 12890 0
82 20250318 181500 131365470 12890 12890 12890 12890 0
83 20250318 181400 131365470 12890 12890 12890 12890 0
84 20250318 181300 131365470 12890 12890 12890 12890 0
85 20250318 181200 131365470 12890 12890 12890 12890 0
86 20250318 181100 131365470 12890 12890 12890 12890 0
87 20250318 181000 131365470 12890 12890 12890 12890 0
88 20250318 180900 131365470 12890 12890 12890 12890 0
89 20250318 180800 131365470 12890 12890 12890 12890 0
90 20250318 180700 131365470 12890 12890 12890 12890 0
91 20250318 180600 131365470 12890 12890 12890 12890 0
92 20250318 180500 131365470 12890 12890 12890 12890 682
93 20250318 180400 131365470 12890 12890 12890 12890 0
94 20250318 180300 131365470 12890 12890 12890 12890 0
95 20250318 180200 131365470 12890 12890 12890 12890 0
96 20250318 180100 131365470 12890 12890 12890 12890 0
97 20250318 180000 131365470 12890 12890 12890 12890 0
98 20250318 175900 131365470 12890 12890 12890 12890 0
99 20250318 175800 131365470 12890 12890 12890 12890 0
100 20250318 175700 131365470 12890 12890 12890 12890 0
101 20250318 175600 131365470 12890 12890 12890 12890 0
102 20250318 175500 131365470 12890 12890 12890 12890 0
103 20250318 175400 131365470 12890 12890 12890 12890 0
104 20250318 175300 131365470 12890 12890 12890 12890 0
105 20250318 175200 131365470 12890 12890 12890 12890 0
106 20250318 175100 131365470 12890 12890 12890 12890 0
107 20250318 175000 131365470 12890 12890 12890 12890 0
108 20250318 174900 131365470 12890 12890 12890 12890 0
109 20250318 174800 131365470 12890 12890 12890 12890 0
110 20250318 174700 131365470 12890 12890 12890 12890 0
111 20250318 174600 131365470 12890 12890 12890 12890 0
112 20250318 174500 131365470 12890 12890 12890 12890 0
113 20250318 174400 131365470 12890 12890 12890 12890 0
114 20250318 174300 131365470 12890 12890 12890 12890 0
115 20250318 174200 131365470 12890 12890 12890 12890 0
116 20250318 174100 131365470 12890 12890 12890 12890 0
117 20250318 174000 131365470 12890 12890 12890 12890 0
118 20250318 173900 131365470 12890 12890 12890 12890 0
119 20250318 173800 131365470 12890 12890 12890 12890 0
120 20250318 173700 131365470 12890 12890 12890 12890 0
121 20250318 173600 131365470 12890 12890 12890 12890 0
122 20250318 173500 131365470 12890 12890 12890 12890 682
123 20250318 173400 131365470 12890 12890 12890 12890 0
124 20250318 173300 131365470 12890 12890 12890 12890 0
125 20250318 173200 131365470 12890 12890 12890 12890 0
126 20250318 173100 131365470 12890 12890 12890 12890 0
127 20250318 173000 131365470 12890 12890 12890 12890 0
128 20250318 172900 131365470 12890 12890 12890 12890 0
129 20250318 172800 131365470 12890 12890 12890 12890 0
130 20250318 172700 131365470 12890 12890 12890 12890 0
131 20250318 172600 131365470 12890 12890 12890 12890 0
132 20250318 172500 131365470 12890 12890 12890 12890 0
133 20250318 172400 131365470 12890 12890 12890 12890 0
134 20250318 172300 131365470 12890 12890 12890 12890 0
135 20250318 172200 131365470 12890 12890 12890 12890 0
136 20250318 172100 131365470 12890 12890 12890 12890 0
137 20250318 172000 131365470 12890 12890 12890 12890 0
138 20250318 171900 131365470 12890 12890 12890 12890 0
139 20250318 171800 131365470 12890 12890 12890 12890 0
140 20250318 171700 131365470 12890 12890 12890 12890 0
141 20250318 171600 131365470 12890 12890 12890 12890 0
142 20250318 171500 131365470 12890 12890 12890 12890 0
143 20250318 171400 131365470 12890 12890 12890 12890 0
144 20250318 171300 131365470 12890 12890 12890 12890 0
145 20250318 171200 131365470 12890 12890 12890 12890 0
146 20250318 171100 131365470 12890 12890 12890 12890 0
147 20250318 171000 131365470 12890 12890 12890 12890 0
148 20250318 170900 131365470 12890 12890 12890 12890 0
149 20250318 170800 131365470 12890 12890 12890 12890 0
150 20250318 170700 131365470 12890 12890 12890 12890 0
151 20250318 170600 131365470 12890 12890 12890 12890 0
152 20250318 170500 131365470 12890 12890 12890 12890 682
153 20250318 170400 131365470 12890 12890 12890 12890 0
154 20250318 170300 131365470 12890 12890 12890 12890 0
155 20250318 170200 131365470 12890 12890 12890 12890 0
156 20250318 170100 131365470 12890 12890 12890 12890 0
157 20250318 170000 131365470 12890 12890 12890 12890 0
158 20250318 165900 131365470 12890 12890 12890 12890 0
159 20250318 165800 131365470 12890 12890 12890 12890 0
160 20250318 165700 131365470 12890 12890 12890 12890 0
161 20250318 165600 131365470 12890 12890 12890 12890 0
162 20250318 165500 131365470 12890 12890 12890 12890 0
163 20250318 165400 131365470 12890 12890 12890 12890 0
164 20250318 165300 131365470 12890 12890 12890 12890 0
165 20250318 165200 131365470 12890 12890 12890 12890 0
166 20250318 165100 131365470 12890 12890 12890 12890 0
167 20250318 165000 131365470 12890 12890 12890 12890 0
168 20250318 164900 131365470 12890 12890 12890 12890 0
169 20250318 164800 131365470 12890 12890 12890 12890 0
170 20250318 164700 131365470 12890 12890 12890 12890 0
171 20250318 164600 131365470 12890 12890 12890 12890 0
172 20250318 164500 131365470 12890 12890 12890 12890 0
173 20250318 164400 131365470 12890 12890 12890 12890 0
174 20250318 164300 131365470 12890 12890 12890 12890 0
175 20250318 164200 131365470 12890 12890 12890 12890 0
176 20250318 164100 131365470 12890 12890 12890 12890 0
177 20250318 164000 131365470 12890 12890 12890 12890 0
178 20250318 163900 131365470 12890 12890 12890 12890 0
179 20250318 163800 131365470 12890 12890 12890 12890 0
180 20250318 163700 131365470 12890 12890 12890 12890 0
181 20250318 163600 131365470 12890 12890 12890 12890 0
182 20250318 163500 131365470 12890 12890 12890 12890 682
183 20250318 163400 131365470 12890 12890 12890 12890 0
184 20250318 163300 131365470 12890 12890 12890 12890 0
185 20250318 163200 131365470 12890 12890 12890 12890 0
186 20250318 163100 131365470 12890 12890 12890 12890 0
187 20250318 163000 131365470 12890 12890 12890 12890 0
188 20250318 162900 131365470 12890 12890 12890 12890 0
189 20250318 162800 131365470 12890 12890 12890 12890 0
190 20250318 162700 131365470 12890 12890 12890 12890 0
191 20250318 162600 131365470 12890 12890 12890 12890 0
192 20250318 162500 131365470 12890 12890 12890 12890 0
193 20250318 162400 131365470 12890 12890 12890 12890 0
194 20250318 162300 131365470 12890 12890 12890 12890 0
195 20250318 162200 131365470 12890 12890 12890 12890 0
196 20250318 162100 131365470 12890 12890 12890 12890 0
197 20250318 162000 131365470 12890 12890 12890 12890 0
198 20250318 161900 131365470 12890 12890 12890 12890 0
199 20250318 161800 131365470 12890 12890 12890 12890 0
200 20250318 161700 131365470 12890 12890 12890 12890 0
201 20250318 161600 131365470 12890 12890 12890 12890 0
202 20250318 161500 131365470 12890 12890 12890 12890 0
203 20250318 161400 131365470 12890 12890 12890 12890 0
204 20250318 161300 131365470 12890 12890 12890 12890 0
205 20250318 161200 131365470 12890 12890 12890 12890 0
206 20250318 161100 131365470 12890 12890 12890 12890 0
207 20250318 161000 131365470 12890 12890 12890 12890 0
208 20250318 160900 131365470 12890 12890 12890 12890 0
209 20250318 160800 131365470 12890 12890 12890 12890 0
210 20250318 160700 131365470 12890 12890 12890 12890 0
211 20250318 160600 131365470 12890 12890 12890 12890 0
212 20250318 160500 131365470 12890 12890 12890 12890 682
213 20250318 160400 131365470 12890 12890 12890 12890 0
214 20250318 160300 131365470 12890 12890 12890 12890 0
215 20250318 160200 131365470 12890 12890 12890 12890 0
216 20250318 160100 131365470 12890 12890 12890 12890 0
217 20250318 160000 131365470 12890 12890 12890 12890 0
218 20250318 155900 131365470 12890 12890 12890 12890 0
219 20250318 155800 131365470 12890 12890 12890 12890 0
220 20250318 155700 131365470 12890 12890 12890 12890 0
221 20250318 155600 131365470 12890 12890 12890 12890 0
222 20250318 155500 131365470 12890 12890 12890 12890 0
223 20250318 155400 131365470 12890 12890 12890 12890 0
224 20250318 155300 131365470 12890 12890 12890 12890 0
225 20250318 155200 131365470 12890 12890 12890 12890 0
226 20250318 155100 131365470 12890 12890 12890 12890 0
227 20250318 155000 131365470 12890 12890 12890 12890 0
228 20250318 154900 131365470 12890 12890 12890 12890 0
229 20250318 154800 131365470 12890 12890 12890 12890 0
230 20250318 154700 131365470 12890 12890 12890 12890 0
231 20250318 154600 131365470 12890 12890 12890 12890 0
232 20250318 154500 131365470 12890 12890 12890 12890 0
233 20250318 154400 131365470 12890 12890 12890 12890 0
234 20250318 154300 131365470 12890 12890 12890 12890 0
235 20250318 154200 131365470 12890 12890 12890 12890 0
236 20250318 154100 131365470 12890 12890 12890 12890 0
237 20250318 154000 131365470 12890 12890 12890 12890 0
238 20250318 153900 131365470 12890 12890 12890 12890 0
239 20250318 153800 131365470 12890 12890 12890 12890 0
240 20250318 153700 131365470 12890 12890 12890 12890 0
241 20250318 153600 131365470 12890 12890 12890 12890 0
242 20250318 153500 131365470 12890 12890 12890 12890 682
243 20250318 153400 131365470 12890 12890 12890 12890 0
244 20250318 153300 131365470 12890 12890 12890 12890 0
245 20250318 153200 131365470 12890 12890 12890 12890 0
246 20250318 153100 131365470 12890 12890 12890 12890 0
247 20250318 153000 131365470 12890 12890 12890 12890 682
248 20250318 152900 122574490 12940 12940 12940 12940 0
249 20250318 152800 122574490 12940 12940 12940 12940 0
250 20250318 152700 122574490 12940 12940 12940 12940 0
251 20250318 152600 122574490 12940 12940 12940 12940 0
252 20250318 152500 122574490 12940 12940 12940 12940 0
253 20250318 152400 122574490 12940 12940 12940 12940 0
254 20250318 152300 122574490 12940 12940 12940 12940 0
255 20250318 152200 122574490 12940 12940 12940 12940 0
256 20250318 152100 122574490 12940 12940 12940 12940 0
257 20250318 152000 122574490 12940 12940 12940 12940 0
258 20250318 151900 122574490 12940 12940 12940 12940 4
259 20250318 151800 122522730 12940 12960 12960 12940 31
260 20250318 151700 122121080 12980 12970 12980 12970 3
261 20250318 151600 122082150 12970 12960 12980 12960 205
262 20250318 151500 119425310 12990 12990 12990 12990 0
263 20250318 151400 119425310 12990 12990 12990 12990 0
264 20250318 151300 119425310 12990 12990 12990 12990 1
265 20250318 151200 119412320 12990 12960 12990 12960 100
266 20250318 151100 118116260 12960 12960 12960 12960 0
267 20250318 151000 118116260 12960 12960 12960 12960 0
268 20250318 150900 118116260 12960 12960 12960 12960 0
269 20250318 150800 118116260 12960 12950 12960 12950 2
270 20250318 150700 118090350 12920 12920 12920 12920 155
271 20250318 150600 116087750 12920 12920 12920 12920 0
272 20250318 150500 116087750 12920 12920 12920 12920 10
273 20250318 150400 115958550 12920 12920 12920 12920 0
274 20250318 150300 115958550 12920 12920 12920 12920 0
275 20250318 150200 115958550 12920 12920 12920 12920 0
276 20250318 150100 115958550 12920 12920 12920 12920 0
277 20250318 150000 115958550 12920 12920 12920 12920 8
278 20250318 145900 115855190 12920 12920 12920 12920 0
279 20250318 145800 115855190 12920 12920 12920 12920 0
280 20250318 145700 115855190 12920 12920 12920 12920 103
281 20250318 145600 114524430 12960 12960 12960 12960 0
282 20250318 145500 114524430 12960 12960 12960 12960 0
283 20250318 145400 114524430 12960 12960 12960 12960 0
284 20250318 145300 114524430 12960 12960 12960 12960 0
285 20250318 145200 114524430 12960 12960 12960 12960 0
286 20250318 145100 114524430 12960 12960 12960 12960 0
287 20250318 145000 114524430 12960 12960 12960 12960 0
288 20250318 144900 114524430 12960 12960 12960 12960 0
289 20250318 144800 114524430 12960 12960 12960 12960 0
290 20250318 144700 114524430 12960 12950 12960 12910 452
291 20250318 144600 108684370 12960 12960 12960 12960 0
292 20250318 144500 108684370 12960 12960 12960 12960 0
293 20250318 144400 108684370 12960 12960 12960 12960 1
294 20250318 144300 108671410 12970 12970 12970 12970 50
295 20250318 144200 108022910 12970 12970 12970 12970 0
296 20250318 144100 108022910 12970 12970 12970 12970 0
297 20250318 144000 108022910 12970 12970 12970 12970 1
298 20250318 143900 108009940 12970 12970 12970 12970 0
299 20250318 143800 108009940 12970 12970 12970 12970 50
300 20250318 143700 107361440 12970 12970 12970 12970 1
301 20250318 143600 107348470 12960 12960 12960 12960 1
302 20250318 143500 107335510 12970 12970 12970 12970 1
303 20250318 143400 107322540 12940 12940 12940 12940 0
304 20250318 143300 107322540 12940 12940 12940 12940 0
305 20250318 143200 107322540 12940 12940 12940 12940 0
306 20250318 143100 107322540 12940 12940 12940 12940 0
307 20250318 143000 107322540 12940 12940 12940 12940 0
308 20250318 142900 107322540 12940 12940 12940 12940 0
309 20250318 142800 107322540 12940 12940 12940 12940 0
310 20250318 142700 107322540 12940 12940 12940 12940 0
311 20250318 142600 107322540 12940 12940 12940 12940 0
312 20250318 142500 107322540 12940 12940 12940 12940 0
313 20250318 142400 107322540 12940 12940 12940 12940 0
314 20250318 142300 107322540 12940 12940 12940 12940 0
315 20250318 142200 107322540 12940 12950 12950 12940 2
316 20250318 142100 107296650 12940 12940 12940 12940 0
317 20250318 142000 107296650 12940 12940 12940 12940 0
318 20250318 141900 107296650 12940 12960 12960 12940 10
319 20250318 141800 107167220 12940 12940 12940 12940 0
320 20250318 141700 107167220 12940 12940 12940 12940 0
321 20250318 141600 107167220 12940 12940 12940 12940 0
322 20250318 141500 107167220 12940 12940 12940 12940 0
323 20250318 141400 107167220 12940 12940 12940 12940 0
324 20250318 141300 107167220 12940 12940 12940 12940 0
325 20250318 141200 107167220 12940 12960 12960 12940 50
326 20250318 141100 106519510 12970 12970 12970 12970 0
327 20250318 141000 106519510 12970 12970 12970 12970 0
328 20250318 140900 106519510 12970 12970 12970 12970 0
329 20250318 140800 106519510 12970 12970 12970 12970 0
330 20250318 140700 106519510 12970 12970 12970 12970 0
331 20250318 140600 106519510 12970 12970 12970 12970 0
332 20250318 140500 106519510 12970 12970 12970 12970 0
333 20250318 140400 106519510 12970 12970 12970 12970 0
334 20250318 140300 106519510 12970 12970 12970 12970 2
335 20250318 140200 106493570 12960 12960 12960 12960 0
336 20250318 140100 106493570 12960 12960 12960 12960 0
337 20250318 140000 106493570 12960 12960 12960 12960 0
338 20250318 135900 106493570 12960 12960 12960 12960 2
339 20250318 135800 106467650 12960 12970 12970 12960 12
340 20250318 135700 106312030 12980 12980 12980 12980 0
341 20250318 135600 106312030 12980 12980 12980 12980 0
342 20250318 135500 106312030 12980 12980 12980 12980 0
343 20250318 135400 106312030 12980 12980 12980 12980 0
344 20250318 135300 106312030 12980 12980 12980 12980 0
345 20250318 135200 106312030 12980 12980 12980 12980 0
346 20250318 135100 106312030 12980 12980 12980 12980 0
347 20250318 135000 106312030 12980 12980 12980 12980 0
348 20250318 134900 106312030 12980 12980 12980 12980 0
349 20250318 134800 106312030 12980 12980 12980 12980 0
350 20250318 134700 106312030 12980 12980 12980 12980 0
351 20250318 134600 106312030 12980 12980 12980 12980 0
352 20250318 134500 106312030 12980 12980 12980 12980 0
353 20250318 134400 106312030 12980 12980 12980 12980 0
354 20250318 134300 106312030 12980 12980 12980 12980 0
355 20250318 134200 106312030 12980 12960 12980 12960 29
356 20250318 134100 105936170 12960 12960 12960 12960 0
357 20250318 134000 105936170 12960 12960 12960 12960 0
358 20250318 133900 105936170 12960 12960 12960 12960 0
359 20250318 133800 105936170 12960 12960 12960 12960 21
360 20250318 133700 105664010 12980 12980 12980 12980 1
361 20250318 133600 105651030 12980 12980 12980 12980 0
362 20250318 133500 105651030 12980 12980 12980 12980 0
363 20250318 133400 105651030 12980 12980 12980 12980 20
364 20250318 133300 105391430 12980 12980 12980 12980 30
365 20250318 133200 105002030 12980 12980 12980 12980 0
366 20250318 133100 105002030 12980 12980 12980 12980 0
367 20250318 133000 105002030 12980 12980 12980 12980 0
368 20250318 132900 105002030 12980 12980 12980 12980 0
369 20250318 132800 105002030 12980 12980 12980 12980 0
370 20250318 132700 105002030 12980 12980 12980 12980 10
371 20250318 132600 104872230 12980 12980 12980 12980 0
372 20250318 132500 104872230 12980 12980 12980 12980 0
373 20250318 132400 104872230 12980 12980 12980 12980 0
374 20250318 132300 104872230 12980 12980 12980 12980 0
375 20250318 132200 104872230 12980 12980 12980 12980 0
376 20250318 132100 104872230 12980 12980 12980 12980 0
377 20250318 132000 104872230 12980 12980 12980 12980 0
378 20250318 131900 104872230 12980 12980 12980 12980 1
379 20250318 131800 104859250 12960 12950 12980 12950 8
380 20250318 131700 104755530 12980 12970 13000 12940 18
381 20250318 131600 104522010 12980 12980 12980 12980 0
382 20250318 131500 104522010 12980 12980 12980 12980 0
383 20250318 131400 104522010 12980 12980 12980 12980 0
384 20250318 131300 104522010 12980 12980 12980 12980 0
385 20250318 131200 104522010 12980 12980 12980 12980 0
386 20250318 131100 104522010 12980 12980 12980 12980 0
387 20250318 131000 104522010 12980 12910 12980 12910 79
388 20250318 130900 103501910 12920 12950 12960 12880 809
389 20250318 130800 93071490 12980 12980 12980 12980 2
390 20250318 130700 93045530 12990 12990 12990 12990 0
391 20250318 130600 93045530 12990 12990 12990 12990 0
392 20250318 130500 93045530 12990 12990 12990 12990 0
393 20250318 130400 93045530 12990 12990 12990 12990 0
394 20250318 130300 93045530 12990 12990 12990 12990 0
395 20250318 130200 93045530 12990 12990 12990 12990 0
396 20250318 130100 93045530 12990 12990 12990 12990 0
397 20250318 130000 93045530 12990 12980 13000 12980 283
398 20250318 125900 89366570 12990 12990 12990 12990 0
399 20250318 125800 89366570 12990 12990 12990 12990 0
400 20250318 125700 89366570 12990 12970 12990 12970 59
401 20250318 125600 88600320 12970 12970 12970 12970 70
402 20250318 125500 87692420 12960 12960 12960 12960 0
403 20250318 125400 87692420 12960 12960 12960 12960 0
404 20250318 125300 87692420 12960 12960 12960 12960 0
405 20250318 125200 87692420 12960 12960 12960 12960 0
406 20250318 125100 87692420 12960 12960 12960 12960 0
407 20250318 125000 87692420 12960 12960 12960 12960 0
408 20250318 124900 87692420 12960 12960 12960 12960 0
409 20250318 124800 87692420 12960 12960 12960 12960 0
410 20250318 124700 87692420 12960 12960 12960 12960 5
411 20250318 124600 87627620 12940 12940 12940 12940 0
412 20250318 124500 87627620 12940 12940 12940 12940 0
413 20250318 124400 87627620 12940 12930 12940 12930 1001
414 20250318 124300 74684680 12930 12930 12930 12930 0
415 20250318 124200 74684680 12930 12930 12930 12930 0
416 20250318 124100 74684680 12930 12930 12930 12930 0
417 20250318 124000 74684680 12930 12930 12930 12930 0
418 20250318 123900 74684680 12930 12930 12930 12930 0
419 20250318 123800 74684680 12930 12930 12930 12930 0
420 20250318 123700 74684680 12930 12920 12930 12920 135
421 20250318 123600 72940470 12920 12920 12920 12920 0
422 20250318 123500 72940470 12920 12920 12920 12920 0
423 20250318 123400 72940470 12920 12920 12920 12920 0
424 20250318 123300 72940470 12920 12920 12920 12920 0
425 20250318 123200 72940470 12920 12920 12920 12920 0
426 20250318 123100 72940470 12920 12920 12920 12920 0
427 20250318 123000 72940470 12920 12920 12920 12920 0
428 20250318 122900 72940470 12920 12920 12920 12920 0
429 20250318 122800 72940470 12920 12920 12920 12920 0
430 20250318 122700 72940470 12920 12920 12920 12920 0
431 20250318 122600 72940470 12920 12920 12920 12920 0
432 20250318 122500 72940470 12920 12920 12920 12920 0
433 20250318 122400 72940470 12920 12920 12920 12920 0
434 20250318 122300 72940470 12920 12920 12920 12920 0
435 20250318 122200 72940470 12920 12920 12920 12920 0
436 20250318 122100 72940470 12920 12920 12920 12920 0
437 20250318 122000 72940470 12920 12920 12920 12920 0
438 20250318 121900 72940470 12920 12920 12920 12920 0
439 20250318 121800 72940470 12920 12920 12920 12920 0
440 20250318 121700 72940470 12920 12920 12920 12920 20
441 20250318 121600 72682070 12920 12920 12920 12920 0
442 20250318 121500 72682070 12920 12920 12920 12920 0
443 20250318 121400 72682070 12920 12920 12920 12920 0
444 20250318 121300 72682070 12920 12920 12920 12920 0
445 20250318 121200 72682070 12920 12920 12920 12920 0
446 20250318 121100 72682070 12920 12920 12920 12920 0
447 20250318 121000 72682070 12920 12920 12920 12920 0
448 20250318 120900 72682070 12920 12920 12920 12920 1
449 20250318 120800 72669150 12900 12910 12910 12900 101
450 20250318 120700 71366110 12910 12910 12910 12910 0
451 20250318 120600 71366110 12910 12910 12910 12910 286
452 20250318 120500 67673850 12890 12890 12890 12890 0
453 20250318 120400 67673850 12890 12890 12890 12890 0
454 20250318 120300 67673850 12890 12890 12890 12890 0
455 20250318 120200 67673850 12890 12890 12890 12890 0
456 20250318 120100 67673850 12890 12890 12890 12890 0
457 20250318 120000 67673850 12890 12890 12890 12890 0
458 20250318 115900 67673850 12890 12890 12890 12890 0
459 20250318 115800 67673850 12890 12890 12890 12890 0
460 20250318 115700 67673850 12890 12890 12890 12890 0
461 20250318 115600 67673850 12890 12890 12890 12890 0
462 20250318 115500 67673850 12890 12890 12890 12890 0
463 20250318 115400 67673850 12890 12890 12890 12890 1
464 20250318 115300 67660960 12910 12910 12910 12910 0
465 20250318 115200 67660960 12910 12910 12910 12910 0
466 20250318 115100 67660960 12910 12910 12910 12910 0
467 20250318 115000 67660960 12910 12910 12910 12910 0
468 20250318 114900 67660960 12910 12910 12910 12910 0
469 20250318 114800 67660960 12910 12910 12910 12910 0
470 20250318 114700 67660960 12910 12910 12910 12910 7
471 20250318 114600 67570590 12890 12890 12890 12890 0
472 20250318 114500 67570590 12890 12890 12890 12890 0
473 20250318 114400 67570590 12890 12890 12890 12890 165
474 20250318 114300 65443740 12890 12880 12890 12880 2
475 20250318 114200 65417970 12890 12890 12890 12890 2
476 20250318 114100 65392190 12890 12890 12890 12880 14
477 20250318 114000 65211760 12890 12890 12890 12890 0
478 20250318 113900 65211760 12890 12890 12890 12890 0
479 20250318 113800 65211760 12890 12890 12890 12890 0
480 20250318 113700 65211760 12890 12890 12890 12890 3
481 20250318 113600 65173090 12890 12890 12890 12890 4
482 20250318 113500 65121530 12890 12890 12890 12890 1
483 20250318 113400 65108640 12890 12890 12890 12890 0
484 20250318 113300 65108640 12890 12890 12890 12890 0
485 20250318 113200 65108640 12890 12890 12890 12890 0
486 20250318 113100 65108640 12890 12890 12890 12890 200
487 20250318 113000 62530640 12890 12890 12890 12890 0
488 20250318 112900 62530640 12890 12890 12890 12890 10
489 20250318 112800 62401740 12890 12890 12890 12890 11
490 20250318 112700 62259950 12890 12890 12890 12890 180
491 20250318 112600 59939750 12890 12890 12890 12890 1
492 20250318 112500 59926860 12890 12900 12900 12890 487
493 20250318 112400 53647260 12910 12970 12970 12910 327
494 20250318 112300 49417730 12980 12980 12980 12980 0
495 20250318 112200 49417730 12980 12980 12980 12980 0
496 20250318 112100 49417730 12980 12980 12980 12980 0
497 20250318 112000 49417730 12980 12980 12980 12980 0
498 20250318 111900 49417730 12980 12980 12980 12980 0
499 20250318 111800 49417730 12980 12980 12980 12980 0
500 20250318 111700 49417730 12980 12980 12980 12980 21
501 20250318 111600 49145150 12960 12960 12960 12960 0
502 20250318 111500 49145150 12960 12960 12960 12960 0
503 20250318 111400 49145150 12960 12960 12960 12960 0
504 20250318 111300 49145150 12960 12960 12960 12960 0
505 20250318 111200 49145150 12960 12960 12960 12960 0
506 20250318 111100 49145150 12960 12960 12960 12960 0
507 20250318 111000 49145150 12960 12960 12960 12960 0
508 20250318 110900 49145150 12960 12960 12960 12960 0
509 20250318 110800 49145150 12960 12960 12960 12960 0
510 20250318 110700 49145150 12960 12960 12960 12960 0
511 20250318 110600 49145150 12960 12960 12960 12960 0
512 20250318 110500 49145150 12960 12960 12960 12960 0
513 20250318 110400 49145150 12960 12960 12960 12960 0
514 20250318 110300 49145150 12960 12960 12960 12960 0
515 20250318 110200 49145150 12960 12960 12960 12960 0
516 20250318 110100 49145150 12960 12960 12960 12960 0
517 20250318 110000 49145150 12960 12960 12960 12960 0
518 20250318 105900 49145150 12960 12960 12960 12960 0
519 20250318 105800 49145150 12960 12960 12960 12960 0
520 20250318 105700 49145150 12960 12960 12960 12960 0
521 20250318 105600 49145150 12960 12960 12960 12960 0
522 20250318 105500 49145150 12960 12960 12960 12960 0
523 20250318 105400 49145150 12960 12960 12960 12960 0
524 20250318 105300 49145150 12960 12960 12960 12960 0
525 20250318 105200 49145150 12960 12950 12960 12950 66
526 20250318 105100 48289850 12960 12960 12960 12960 0
527 20250318 105000 48289850 12960 12960 12960 12960 0
528 20250318 104900 48289850 12960 12960 12960 12960 0
529 20250318 104800 48289850 12960 12960 12960 12960 0
530 20250318 104700 48289850 12960 12960 12960 12960 0
531 20250318 104600 48289850 12960 12960 12960 12960 1
532 20250318 104500 48276890 12940 12930 12940 12930 108
533 20250318 104400 46879840 12940 12940 12940 12940 0
534 20250318 104300 46879840 12940 12940 12940 12940 0
535 20250318 104200 46879840 12940 12940 12940 12940 0
536 20250318 104100 46879840 12940 12940 12940 12940 0
537 20250318 104000 46879840 12940 12940 12940 12940 0
538 20250318 103900 46879840 12940 12940 12940 12940 0
539 20250318 103800 46879840 12940 12940 12940 12940 0
540 20250318 103700 46879840 12940 12940 12940 12940 0
541 20250318 103600 46879840 12940 12940 12940 12940 0
542 20250318 103500 46879840 12940 12940 12940 12940 0
543 20250318 103400 46879840 12940 12940 12940 12940 0
544 20250318 103300 46879840 12940 12940 12940 12940 0
545 20250318 103200 46879840 12940 12940 12940 12940 1
546 20250318 103100 46866900 12940 12940 12940 12940 0
547 20250318 103000 46866900 12940 12940 12940 12940 0
548 20250318 102900 46866900 12940 12940 12940 12940 15
549 20250318 102800 46672800 12930 12930 12930 12930 0
550 20250318 102700 46672800 12930 12930 12930 12930 0
551 20250318 102600 46672800 12930 12930 12930 12930 0
552 20250318 102500 46672800 12930 12930 12930 12930 0
553 20250318 102400 46672800 12930 12930 12930 12930 20
554 20250318 102300 46414200 12940 12940 12940 12940 0
555 20250318 102200 46414200 12940 12940 12940 12940 0
556 20250318 102100 46414200 12940 12940 12940 12940 0
557 20250318 102000 46414200 12940 12940 12940 12940 0
558 20250318 101900 46414200 12940 12940 12940 12940 0
559 20250318 101800 46414200 12940 12940 12940 12940 0
560 20250318 101700 46414200 12940 12940 12940 12940 0
561 20250318 101600 46414200 12940 12940 12940 12940 1
562 20250318 101500 46401260 12900 12900 12900 12900 0
563 20250318 101400 46401260 12900 12900 12900 12900 0
564 20250318 101300 46401260 12900 12900 12900 12900 0
565 20250318 101200 46401260 12900 12900 12900 12900 0
566 20250318 101100 46401260 12900 12910 12910 12900 30
567 20250318 101000 46014090 12910 12940 12940 12910 310
568 20250318 100900 42007790 12950 12950 12950 12950 74
569 20250318 100800 41049490 12960 12980 12980 12960 54
570 20250318 100700 40349280 12980 12970 12990 12970 84
571 20250318 100600 39259690 13010 13010 13010 13010 15
572 20250318 100500 39064540 13010 13010 13010 13010 0
573 20250318 100400 39064540 13010 12980 13010 12980 39
574 20250318 100300 38558290 13010 13010 13010 12980 51
575 20250318 100200 37895110 13010 12980 13010 12980 4
576 20250318 100100 37843160 13010 13010 13010 13010 0
577 20250318 100000 37843160 13010 13010 13010 13010 0
578 20250318 095900 37843160 13010 13010 13010 13010 16
579 20250318 095800 37635000 13010 13010 13010 13010 0
580 20250318 095700 37635000 13010 12990 13020 12990 40
581 20250318 095600 37115070 12990 12990 12990 12990 0
582 20250318 095500 37115070 12990 12990 12990 12990 16
583 20250318 095400 36907230 12990 12990 12990 12990 15
584 20250318 095300 36712380 12980 12980 12980 12980 10
585 20250318 095200 36582580 12990 12990 12990 12990 47
586 20250318 095100 35972050 13020 13020 13020 13020 0
587 20250318 095000 35972050 13020 12990 13020 12990 16
588 20250318 094900 35764180 12970 12970 12970 12970 50
589 20250318 094800 35115680 12970 12960 12970 12960 26
590 20250318 094700 34778560 12970 12970 12970 12970 0
591 20250318 094600 34778560 12970 12970 12970 12970 16
592 20250318 094500 34571040 12970 12990 12990 12970 16
593 20250318 094400 34363220 12970 12990 12990 12970 13
594 20250318 094300 34194550 12990 12990 12990 12990 17
595 20250318 094200 33973720 12990 12960 12990 12950 46
596 20250318 094100 33377900 13000 12960 13000 12960 28
597 20250318 094000 33014530 13010 12960 13040 12960 413
598 20250318 093900 27661690 12960 12960 12960 12960 75
599 20250318 093800 26689690 12960 12950 12960 12950 197
600 20250318 093700 24136720 12950 12950 12950 12950 0
601 20250318 093600 24136720 12950 12950 12950 12950 46
602 20250318 093500 23541020 12950 12950 12950 12950 34
603 20250318 093400 23100720 12950 12950 12950 12950 16
604 20250318 093300 22893520 12960 12960 12960 12960 0
605 20250318 093200 22893520 12960 12950 12960 12950 70
606 20250318 093100 21987010 12940 12940 12940 12940 46
607 20250318 093000 21391770 12940 12940 12940 12940 15
608 20250318 092900 21197670 12940 12940 12940 12940 15
609 20250318 092800 21003570 12940 12940 12940 12940 0
610 20250318 092700 21003570 12940 12940 12950 12940 18
611 20250318 092600 20770640 12950 12940 12950 12940 2
612 20250318 092500 20744750 12950 12940 12950 12940 17
613 20250318 092400 20524760 12940 12940 12940 12940 0
614 20250318 092300 20524760 12940 12940 12940 12940 17
615 20250318 092200 20304780 12950 12940 12950 12940 2
616 20250318 092100 20278890 12940 12920 12950 12920 96
617 20250318 092000 19038220 12900 12950 12950 12900 466
618 20250318 091900 13014850 12930 12930 12930 12930 0
619 20250318 091800 13014850 12930 12910 12930 12910 92
620 20250318 091700 11826690 12910 12930 12930 12910 115
621 20250318 091600 10339840 12930 12930 12930 12930 15
622 20250318 091500 10145890 12930 12930 12930 12930 0
623 20250318 091400 10145890 12930 12930 12930 12930 15
624 20250318 091300 9951940 12930 12930 12930 12930 0
625 20250318 091200 9951940 12930 12920 12930 12920 30
626 20250318 091100 9564180 12930 12920 12930 12920 2
627 20250318 091000 9538330 12880 12910 12910 12880 188
628 20250318 090900 7113770 12930 12930 12930 12930 15
629 20250318 090800 6919820 12930 12930 12930 12930 7
630 20250318 090700 6829310 12930 12900 12930 12900 17
631 20250318 090600 6609560 12930 12930 12940 12930 3
632 20250318 090500 6570760 12930 12940 12940 12900 35
633 20250318 090400 6118770 12910 12920 12920 12910 28
634 20250318 090300 5757280 12960 12960 12960 12960 15
635 20250318 090200 5562880 12900 12960 12960 12900 235
636 20250318 090100 2530320 12960 12960 12960 12960 0
637 20250318 090000 2530320 12960 12900 12960 12900 196

1
049960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,9240,9400000,121690800,123798000000,0.10
20250313,9240,9400000,123446400,125584000000,0.10
20250312,9240,9400000,124370400,126524000000,0.10
20250311,9240,9400000,123816000,125960000000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 9240 9400000 121690800 123798000000 0.10
3 20250313 9240 9400000 123446400 125584000000 0.10
4 20250312 9240 9400000 124370400 126524000000 0.10
5 20250311 9240 9400000 123816000 125960000000 0.10