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

641
054040/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193900,80591441,4750,4750,4750,4750,915
20250318,193800,80591441,4750,4750,4750,4750,0
20250318,193700,80591441,4750,4750,4750,4750,0
20250318,193600,80591441,4750,4750,4750,4750,0
20250318,193500,80591441,4750,4750,4750,4750,0
20250318,193400,80591441,4750,4750,4750,4750,0
20250318,193300,80591441,4750,4750,4750,4750,0
20250318,193200,80591441,4750,4750,4750,4750,0
20250318,193100,80591441,4750,4750,4750,4750,0
20250318,193000,80591441,4750,4750,4750,4750,0
20250318,192900,80591441,4750,4750,4750,4750,0
20250318,192800,80591441,4750,4750,4750,4750,0
20250318,192700,80591441,4750,4750,4750,4750,0
20250318,192600,80591441,4750,4750,4750,4750,0
20250318,192500,80591441,4750,4750,4750,4750,0
20250318,192400,80591441,4750,4750,4750,4750,0
20250318,192300,80591441,4750,4750,4750,4750,0
20250318,192200,80591441,4750,4750,4750,4750,0
20250318,192100,80591441,4750,4750,4750,4750,0
20250318,192000,80591441,4750,4750,4750,4750,0
20250318,191900,80591441,4750,4750,4750,4750,0
20250318,191800,80591441,4750,4750,4750,4750,0
20250318,191700,80591441,4750,4750,4750,4750,0
20250318,191600,80591441,4750,4750,4750,4750,0
20250318,191500,80591441,4750,4750,4750,4750,0
20250318,191400,80591441,4750,4750,4750,4750,0
20250318,191300,80591441,4750,4750,4750,4750,0
20250318,191200,80591441,4750,4750,4750,4750,0
20250318,191100,80591441,4750,4750,4750,4750,0
20250318,191000,80591441,4750,4750,4750,4750,0
20250318,190900,80591441,4750,4750,4750,4750,915
20250318,190800,80591441,4750,4750,4750,4750,0
20250318,190700,80591441,4750,4750,4750,4750,0
20250318,190600,80591441,4750,4750,4750,4750,0
20250318,190500,80591441,4750,4750,4750,4750,0
20250318,190400,80591441,4750,4750,4750,4750,0
20250318,190300,80591441,4750,4750,4750,4750,0
20250318,190200,80591441,4750,4750,4750,4750,0
20250318,190100,80591441,4750,4750,4750,4750,0
20250318,190000,80591441,4750,4750,4750,4750,0
20250318,185900,80591441,4750,4750,4750,4750,0
20250318,185800,80591441,4750,4750,4750,4750,0
20250318,185700,80591441,4750,4750,4750,4750,0
20250318,185600,80591441,4750,4750,4750,4750,0
20250318,185500,80591441,4750,4750,4750,4750,0
20250318,185400,80591441,4750,4750,4750,4750,0
20250318,185300,80591441,4750,4750,4750,4750,0
20250318,185200,80591441,4750,4750,4750,4750,0
20250318,185100,80591441,4750,4750,4750,4750,0
20250318,185000,80591441,4750,4750,4750,4750,0
20250318,184900,80591441,4750,4750,4750,4750,0
20250318,184800,80591441,4750,4750,4750,4750,0
20250318,184700,80591441,4750,4750,4750,4750,0
20250318,184600,80591441,4750,4750,4750,4750,0
20250318,184500,80591441,4750,4750,4750,4750,0
20250318,184400,80591441,4750,4750,4750,4750,0
20250318,184300,80591441,4750,4750,4750,4750,0
20250318,184200,80591441,4750,4750,4750,4750,0
20250318,184100,80591441,4750,4750,4750,4750,0
20250318,184000,80591441,4750,4750,4750,4750,0
20250318,183900,80591441,4750,4750,4750,4750,915
20250318,183800,80591441,4750,4750,4750,4750,0
20250318,183700,80591441,4750,4750,4750,4750,0
20250318,183600,80591441,4750,4750,4750,4750,0
20250318,183500,80591441,4750,4750,4750,4750,0
20250318,183400,80591441,4750,4750,4750,4750,0
20250318,183300,80591441,4750,4750,4750,4750,0
20250318,183200,80591441,4750,4750,4750,4750,0
20250318,183100,80591441,4750,4750,4750,4750,0
20250318,183000,80591441,4750,4750,4750,4750,0
20250318,182900,80591441,4750,4750,4750,4750,0
20250318,182800,80591441,4750,4750,4750,4750,0
20250318,182700,80591441,4750,4750,4750,4750,0
20250318,182600,80591441,4750,4750,4750,4750,0
20250318,182500,80591441,4750,4750,4750,4750,0
20250318,182400,80591441,4750,4750,4750,4750,0
20250318,182300,80591441,4750,4750,4750,4750,0
20250318,182200,80591441,4750,4750,4750,4750,0
20250318,182100,80591441,4750,4750,4750,4750,0
20250318,182000,80591441,4750,4750,4750,4750,0
20250318,181900,80591441,4750,4750,4750,4750,0
20250318,181800,80591441,4750,4750,4750,4750,0
20250318,181700,80591441,4750,4750,4750,4750,0
20250318,181600,80591441,4750,4750,4750,4750,0
20250318,181500,80591441,4750,4750,4750,4750,0
20250318,181400,80591441,4750,4750,4750,4750,0
20250318,181300,80591441,4750,4750,4750,4750,0
20250318,181200,80591441,4750,4750,4750,4750,0
20250318,181100,80591441,4750,4750,4750,4750,0
20250318,181000,80591441,4750,4750,4750,4750,0
20250318,180900,80591441,4750,4750,4750,4750,915
20250318,180800,80591441,4750,4750,4750,4750,0
20250318,180700,80591441,4750,4750,4750,4750,0
20250318,180600,80591441,4750,4750,4750,4750,0
20250318,180500,80591441,4750,4750,4750,4750,0
20250318,180400,80591441,4750,4750,4750,4750,0
20250318,180300,80591441,4750,4750,4750,4750,0
20250318,180200,80591441,4750,4750,4750,4750,0
20250318,180100,80591441,4750,4750,4750,4750,0
20250318,180000,80591441,4750,4750,4750,4750,0
20250318,175900,80591441,4750,4750,4750,4750,0
20250318,175800,80591441,4750,4750,4750,4750,0
20250318,175700,80591441,4750,4750,4750,4750,0
20250318,175600,80591441,4750,4750,4750,4750,0
20250318,175500,80591441,4750,4750,4750,4750,0
20250318,175400,80591441,4750,4750,4750,4750,0
20250318,175300,80591441,4750,4750,4750,4750,0
20250318,175200,80591441,4750,4750,4750,4750,0
20250318,175100,80591441,4750,4750,4750,4750,0
20250318,175000,80591441,4750,4750,4750,4750,0
20250318,174900,80591441,4750,4750,4750,4750,0
20250318,174800,80591441,4750,4750,4750,4750,0
20250318,174700,80591441,4750,4750,4750,4750,0
20250318,174600,80591441,4750,4750,4750,4750,0
20250318,174500,80591441,4750,4750,4750,4750,0
20250318,174400,80591441,4750,4750,4750,4750,0
20250318,174300,80591441,4750,4750,4750,4750,0
20250318,174200,80591441,4750,4750,4750,4750,0
20250318,174100,80591441,4750,4750,4750,4750,0
20250318,174000,80591441,4750,4750,4750,4750,0
20250318,173900,80591441,4750,4750,4750,4750,915
20250318,173800,80591441,4750,4750,4750,4750,0
20250318,173700,80591441,4750,4750,4750,4750,0
20250318,173600,80591441,4750,4750,4750,4750,0
20250318,173500,80591441,4750,4750,4750,4750,0
20250318,173400,80591441,4750,4750,4750,4750,0
20250318,173300,80591441,4750,4750,4750,4750,0
20250318,173200,80591441,4750,4750,4750,4750,0
20250318,173100,80591441,4750,4750,4750,4750,0
20250318,173000,80591441,4750,4750,4750,4750,0
20250318,172900,80591441,4750,4750,4750,4750,0
20250318,172800,80591441,4750,4750,4750,4750,0
20250318,172700,80591441,4750,4750,4750,4750,0
20250318,172600,80591441,4750,4750,4750,4750,0
20250318,172500,80591441,4750,4750,4750,4750,0
20250318,172400,80591441,4750,4750,4750,4750,0
20250318,172300,80591441,4750,4750,4750,4750,0
20250318,172200,80591441,4750,4750,4750,4750,0
20250318,172100,80591441,4750,4750,4750,4750,0
20250318,172000,80591441,4750,4750,4750,4750,0
20250318,171900,80591441,4750,4750,4750,4750,0
20250318,171800,80591441,4750,4750,4750,4750,0
20250318,171700,80591441,4750,4750,4750,4750,0
20250318,171600,80591441,4750,4750,4750,4750,0
20250318,171500,80591441,4750,4750,4750,4750,0
20250318,171400,80591441,4750,4750,4750,4750,0
20250318,171300,80591441,4750,4750,4750,4750,0
20250318,171200,80591441,4750,4750,4750,4750,0
20250318,171100,80591441,4750,4750,4750,4750,0
20250318,171000,80591441,4750,4750,4750,4750,0
20250318,170900,80591441,4750,4750,4750,4750,915
20250318,170800,80591441,4750,4750,4750,4750,0
20250318,170700,80591441,4750,4750,4750,4750,0
20250318,170600,80591441,4750,4750,4750,4750,0
20250318,170500,80591441,4750,4750,4750,4750,0
20250318,170400,80591441,4750,4750,4750,4750,0
20250318,170300,80591441,4750,4750,4750,4750,0
20250318,170200,80591441,4750,4750,4750,4750,0
20250318,170100,80591441,4750,4750,4750,4750,0
20250318,170000,80591441,4750,4750,4750,4750,0
20250318,165900,80591441,4750,4750,4750,4750,0
20250318,165800,80591441,4750,4750,4750,4750,0
20250318,165700,80591441,4750,4750,4750,4750,0
20250318,165600,80591441,4750,4750,4750,4750,0
20250318,165500,80591441,4750,4750,4750,4750,0
20250318,165400,80591441,4750,4750,4750,4750,0
20250318,165300,80591441,4750,4750,4750,4750,0
20250318,165200,80591441,4750,4750,4750,4750,0
20250318,165100,80591441,4750,4750,4750,4750,0
20250318,165000,80591441,4750,4750,4750,4750,0
20250318,164900,80591441,4750,4750,4750,4750,0
20250318,164800,80591441,4750,4750,4750,4750,0
20250318,164700,80591441,4750,4750,4750,4750,0
20250318,164600,80591441,4750,4750,4750,4750,0
20250318,164500,80591441,4750,4750,4750,4750,0
20250318,164400,80591441,4750,4750,4750,4750,0
20250318,164300,80591441,4750,4750,4750,4750,0
20250318,164200,80591441,4750,4750,4750,4750,0
20250318,164100,80591441,4750,4750,4750,4750,0
20250318,164000,80591441,4750,4750,4750,4750,0
20250318,163900,80591441,4750,4750,4750,4750,915
20250318,163800,80591441,4750,4750,4750,4750,0
20250318,163700,80591441,4750,4750,4750,4750,0
20250318,163600,80591441,4750,4750,4750,4750,0
20250318,163500,80591441,4750,4750,4750,4750,0
20250318,163400,80591441,4750,4750,4750,4750,0
20250318,163300,80591441,4750,4750,4750,4750,0
20250318,163200,80591441,4750,4750,4750,4750,0
20250318,163100,80591441,4750,4750,4750,4750,0
20250318,163000,80591441,4750,4750,4750,4750,0
20250318,162900,80591441,4750,4750,4750,4750,0
20250318,162800,80591441,4750,4750,4750,4750,0
20250318,162700,80591441,4750,4750,4750,4750,0
20250318,162600,80591441,4750,4750,4750,4750,0
20250318,162500,80591441,4750,4750,4750,4750,0
20250318,162400,80591441,4750,4750,4750,4750,0
20250318,162300,80591441,4750,4750,4750,4750,0
20250318,162200,80591441,4750,4750,4750,4750,0
20250318,162100,80591441,4750,4750,4750,4750,0
20250318,162000,80591441,4750,4750,4750,4750,0
20250318,161900,80591441,4750,4750,4750,4750,0
20250318,161800,80591441,4750,4750,4750,4750,0
20250318,161700,80591441,4750,4750,4750,4750,0
20250318,161600,80591441,4750,4750,4750,4750,0
20250318,161500,80591441,4750,4750,4750,4750,0
20250318,161400,80591441,4750,4750,4750,4750,0
20250318,161300,80591441,4750,4750,4750,4750,0
20250318,161200,80591441,4750,4750,4750,4750,0
20250318,161100,80591441,4750,4750,4750,4750,0
20250318,161000,80591441,4750,4750,4750,4750,0
20250318,160900,80591441,4750,4750,4750,4750,915
20250318,160800,80591441,4750,4750,4750,4750,0
20250318,160700,80591441,4750,4750,4750,4750,0
20250318,160600,80591441,4750,4750,4750,4750,0
20250318,160500,80591441,4750,4750,4750,4750,0
20250318,160400,80591441,4750,4750,4750,4750,0
20250318,160300,80591441,4750,4750,4750,4750,0
20250318,160200,80591441,4750,4750,4750,4750,0
20250318,160100,80591441,4750,4750,4750,4750,0
20250318,160000,80591441,4750,4750,4750,4750,0
20250318,155900,80591441,4750,4750,4750,4750,0
20250318,155800,80591441,4750,4750,4750,4750,0
20250318,155700,80591441,4750,4750,4750,4750,0
20250318,155600,80591441,4750,4750,4750,4750,0
20250318,155500,80591441,4750,4750,4750,4750,0
20250318,155400,80591441,4750,4750,4750,4750,0
20250318,155300,80591441,4750,4750,4750,4750,0
20250318,155200,80591441,4750,4750,4750,4750,0
20250318,155100,80591441,4750,4750,4750,4750,0
20250318,155000,80591441,4750,4750,4750,4750,0
20250318,154900,80591441,4750,4750,4750,4750,0
20250318,154800,80591441,4750,4750,4750,4750,0
20250318,154700,80591441,4750,4750,4750,4750,0
20250318,154600,80591441,4750,4750,4750,4750,0
20250318,154500,80591441,4750,4750,4750,4750,0
20250318,154400,80591441,4750,4750,4750,4750,0
20250318,154300,80591441,4750,4750,4750,4750,0
20250318,154200,80591441,4750,4750,4750,4750,0
20250318,154100,80591441,4750,4750,4750,4750,0
20250318,154000,80591441,4750,4750,4750,4750,0
20250318,153900,80591441,4750,4750,4750,4750,915
20250318,153800,80591441,4750,4750,4750,4750,0
20250318,153700,80591441,4750,4750,4750,4750,0
20250318,153600,80591441,4750,4750,4750,4750,0
20250318,153500,80591441,4750,4750,4750,4750,0
20250318,153400,80591441,4750,4750,4750,4750,0
20250318,153300,80591441,4750,4750,4750,4750,0
20250318,153200,80591441,4750,4750,4750,4750,0
20250318,153100,80591441,4750,4750,4750,4750,0
20250318,153000,80591441,4750,4750,4750,4750,915
20250318,152900,76245191,4735,4735,4735,4735,0
20250318,152800,76245191,4735,4735,4735,4735,0
20250318,152700,76245191,4735,4735,4735,4735,0
20250318,152600,76245191,4735,4735,4735,4735,0
20250318,152500,76245191,4735,4735,4735,4735,0
20250318,152400,76245191,4735,4735,4735,4735,0
20250318,152300,76245191,4735,4735,4735,4735,0
20250318,152200,76245191,4735,4735,4735,4735,0
20250318,152100,76245191,4735,4735,4735,4735,0
20250318,152000,76245191,4735,4735,4735,4735,0
20250318,151900,76245191,4735,4735,4735,4735,6
20250318,151800,76216781,4740,4740,4740,4740,0
20250318,151700,76216781,4740,4740,4740,4740,0
20250318,151600,76216781,4740,4740,4740,4740,0
20250318,151500,76216781,4740,4740,4740,4740,0
20250318,151400,76216781,4740,4740,4740,4740,9
20250318,151300,76174121,4745,4745,4745,4745,0
20250318,151200,76174121,4745,4745,4745,4745,0
20250318,151100,76174121,4745,4740,4745,4740,2
20250318,151000,76164636,4740,4745,4745,4735,88
20250318,150900,75747871,4745,4745,4745,4745,16
20250318,150800,75671951,4740,4740,4740,4740,0
20250318,150700,75671951,4740,4740,4740,4740,0
20250318,150600,75671951,4740,4740,4740,4740,0
20250318,150500,75671951,4740,4740,4740,4740,0
20250318,150400,75671951,4740,4740,4740,4740,8
20250318,150300,75634031,4750,4750,4750,4750,0
20250318,150200,75634031,4750,4750,4750,4750,0
20250318,150100,75634031,4750,4750,4750,4750,0
20250318,150000,75634031,4750,4750,4750,4750,0
20250318,145900,75634031,4750,4750,4750,4750,0
20250318,145800,75634031,4750,4750,4750,4750,0
20250318,145700,75634031,4750,4750,4750,4750,0
20250318,145600,75634031,4750,4750,4750,4750,0
20250318,145500,75634031,4750,4750,4750,4750,0
20250318,145400,75634031,4750,4750,4750,4750,0
20250318,145300,75634031,4750,4750,4750,4750,5
20250318,145200,75610281,4740,4740,4740,4740,50
20250318,145100,75373281,4740,4745,4745,4740,2000
20250318,145000,65893116,4745,4745,4745,4745,0
20250318,144900,65893116,4745,4745,4745,4745,0
20250318,144800,65893116,4745,4745,4745,4745,0
20250318,144700,65893116,4745,4745,4745,4745,0
20250318,144600,65893116,4745,4745,4745,4745,0
20250318,144500,65893116,4745,4745,4745,4745,0
20250318,144400,65893116,4745,4745,4745,4745,0
20250318,144300,65893116,4745,4745,4745,4745,0
20250318,144200,65893116,4745,4745,4745,4745,100
20250318,144100,65418616,4740,4745,4745,4740,195
20250318,144000,64493541,4750,4750,4750,4750,150
20250318,143900,63781041,4745,4745,4745,4745,28
20250318,143800,63648181,4745,4745,4745,4745,111
20250318,143700,63121486,4745,4745,4745,4745,1
20250318,143600,63116741,4745,4745,4745,4745,0
20250318,143500,63116741,4745,4745,4745,4745,0
20250318,143400,63116741,4745,4745,4745,4745,0
20250318,143300,63116741,4745,4745,4745,4745,0
20250318,143200,63116741,4745,4745,4745,4745,0
20250318,143100,63116741,4745,4745,4745,4745,0
20250318,143000,63116741,4745,4745,4745,4745,0
20250318,142900,63116741,4745,4745,4745,4745,0
20250318,142800,63116741,4745,4745,4745,4745,0
20250318,142700,63116741,4745,4745,4745,4745,0
20250318,142600,63116741,4745,4745,4745,4745,10
20250318,142500,63069291,4755,4755,4755,4755,1
20250318,142400,63064536,4740,4740,4740,4740,0
20250318,142300,63064536,4740,4740,4740,4740,0
20250318,142200,63064536,4740,4740,4740,4740,0
20250318,142100,63064536,4740,4740,4740,4740,0
20250318,142000,63064536,4740,4740,4740,4740,200
20250318,141900,62116536,4745,4745,4745,4745,100
20250318,141800,61642036,4745,4745,4745,4745,0
20250318,141700,61642036,4745,4745,4745,4745,0
20250318,141600,61642036,4745,4745,4745,4745,0
20250318,141500,61642036,4745,4745,4745,4745,0
20250318,141400,61642036,4745,4745,4745,4745,3
20250318,141300,61627801,4760,4760,4760,4760,0
20250318,141200,61627801,4760,4760,4760,4760,0
20250318,141100,61627801,4760,4760,4760,4760,0
20250318,141000,61627801,4760,4760,4760,4760,0
20250318,140900,61627801,4760,4760,4760,4760,0
20250318,140800,61627801,4760,4760,4760,4760,0
20250318,140700,61627801,4760,4760,4760,4760,0
20250318,140600,61627801,4760,4760,4760,4760,0
20250318,140500,61627801,4760,4760,4760,4760,0
20250318,140400,61627801,4760,4760,4760,4760,0
20250318,140300,61627801,4760,4760,4760,4760,0
20250318,140200,61627801,4760,4760,4760,4760,0
20250318,140100,61627801,4760,4760,4760,4760,0
20250318,140000,61627801,4760,4760,4760,4760,0
20250318,135900,61627801,4760,4760,4760,4760,0
20250318,135800,61627801,4760,4760,4760,4760,0
20250318,135700,61627801,4760,4760,4760,4760,0
20250318,135600,61627801,4760,4760,4760,4760,0
20250318,135500,61627801,4760,4760,4760,4760,0
20250318,135400,61627801,4760,4760,4760,4760,5
20250318,135300,61604001,4740,4740,4740,4740,0
20250318,135200,61604001,4740,4740,4740,4740,0
20250318,135100,61604001,4740,4740,4740,4740,0
20250318,135000,61604001,4740,4740,4740,4740,0
20250318,134900,61604001,4740,4740,4740,4740,0
20250318,134800,61604001,4740,4740,4740,4740,0
20250318,134700,61604001,4740,4740,4740,4740,0
20250318,134600,61604001,4740,4740,4740,4740,0
20250318,134500,61604001,4740,4740,4740,4740,0
20250318,134400,61604001,4740,4740,4740,4740,0
20250318,134300,61604001,4740,4740,4740,4740,0
20250318,134200,61604001,4740,4740,4740,4740,100
20250318,134100,61130001,4760,4760,4760,4760,0
20250318,134000,61130001,4760,4760,4760,4760,0
20250318,133900,61130001,4760,4760,4760,4760,3
20250318,133800,61115721,4760,4760,4760,4760,0
20250318,133700,61115721,4760,4760,4760,4760,0
20250318,133600,61115721,4760,4760,4760,4760,0
20250318,133500,61115721,4760,4760,4760,4760,0
20250318,133400,61115721,4760,4760,4760,4760,0
20250318,133300,61115721,4760,4760,4760,4760,0
20250318,133200,61115721,4760,4760,4760,4760,0
20250318,133100,61115721,4760,4760,4760,4760,0
20250318,133000,61115721,4760,4760,4760,4760,0
20250318,132900,61115721,4760,4760,4760,4760,0
20250318,132800,61115721,4760,4760,4760,4760,0
20250318,132700,61115721,4760,4760,4760,4760,0
20250318,132600,61115721,4760,4760,4760,4760,0
20250318,132500,61115721,4760,4760,4760,4760,0
20250318,132400,61115721,4760,4760,4760,4760,0
20250318,132300,61115721,4760,4760,4760,4760,0
20250318,132200,61115721,4760,4760,4760,4760,0
20250318,132100,61115721,4760,4760,4760,4760,0
20250318,132000,61115721,4760,4760,4760,4760,1
20250318,131900,61110961,4760,4760,4760,4760,0
20250318,131800,61110961,4760,4760,4760,4760,0
20250318,131700,61110961,4760,4760,4760,4760,0
20250318,131600,61110961,4760,4760,4760,4760,0
20250318,131500,61110961,4760,4760,4760,4760,0
20250318,131400,61110961,4760,4760,4760,4760,0
20250318,131300,61110961,4760,4760,4760,4760,0
20250318,131200,61110961,4760,4760,4760,4760,0
20250318,131100,61110961,4760,4760,4760,4760,0
20250318,131000,61110961,4760,4760,4760,4760,0
20250318,130900,61110961,4760,4760,4760,4760,0
20250318,130800,61110961,4760,4760,4760,4760,0
20250318,130700,61110961,4760,4760,4760,4760,0
20250318,130600,61110961,4760,4760,4760,4760,0
20250318,130500,61110961,4760,4760,4760,4760,0
20250318,130400,61110961,4760,4760,4760,4760,0
20250318,130300,61110961,4760,4760,4760,4760,50
20250318,130200,60872961,4760,4760,4760,4760,0
20250318,130100,60872961,4760,4760,4760,4760,0
20250318,130000,60872961,4760,4760,4760,4760,0
20250318,125900,60872961,4760,4760,4760,4760,0
20250318,125800,60872961,4760,4760,4760,4760,0
20250318,125700,60872961,4760,4760,4760,4760,0
20250318,125600,60872961,4760,4760,4760,4760,11
20250318,125500,60820601,4760,4760,4760,4760,0
20250318,125400,60820601,4760,4760,4760,4760,0
20250318,125300,60820601,4760,4760,4760,4760,0
20250318,125200,60820601,4760,4760,4760,4760,0
20250318,125100,60820601,4760,4760,4760,4760,0
20250318,125000,60820601,4760,4760,4760,4760,0
20250318,124900,60820601,4760,4760,4760,4760,0
20250318,124800,60820601,4760,4760,4760,4760,0
20250318,124700,60820601,4760,4760,4760,4760,0
20250318,124600,60820601,4760,4760,4760,4760,0
20250318,124500,60820601,4760,4760,4760,4760,0
20250318,124400,60820601,4760,4760,4760,4760,0
20250318,124300,60820601,4760,4760,4760,4760,0
20250318,124200,60820601,4760,4760,4760,4760,0
20250318,124100,60820601,4760,4760,4760,4760,0
20250318,124000,60820601,4760,4760,4760,4760,0
20250318,123900,60820601,4760,4760,4760,4760,0
20250318,123800,60820601,4760,4760,4760,4760,0
20250318,123700,60820601,4760,4760,4760,4760,0
20250318,123600,60820601,4760,4760,4760,4760,1
20250318,123500,60815841,4765,4765,4765,4765,0
20250318,123400,60815841,4765,4765,4765,4765,0
20250318,123300,60815841,4765,4765,4765,4765,4
20250318,123200,60796781,4765,4765,4765,4765,1
20250318,123100,60792016,4735,4735,4735,4735,0
20250318,123000,60792016,4735,4735,4735,4735,0
20250318,122900,60792016,4735,4735,4735,4735,0
20250318,122800,60792016,4735,4735,4735,4735,0
20250318,122700,60792016,4735,4735,4735,4735,0
20250318,122600,60792016,4735,4735,4735,4735,211
20250318,122500,59792931,4740,4740,4740,4740,16
20250318,122400,59717091,4745,4745,4745,4745,23
20250318,122300,59607956,4750,4750,4750,4750,0
20250318,122200,59607956,4750,4750,4750,4750,0
20250318,122100,59607956,4750,4750,4750,4750,10
20250318,122000,59560456,4750,4750,4750,4750,0
20250318,121900,59560456,4750,4750,4750,4750,100
20250318,121800,59085456,4750,4750,4750,4750,0
20250318,121700,59085456,4750,4750,4750,4750,0
20250318,121600,59085456,4750,4750,4750,4750,0
20250318,121500,59085456,4750,4750,4750,4750,9
20250318,121400,59042706,4750,4750,4750,4750,0
20250318,121300,59042706,4750,4750,4750,4750,1
20250318,121200,59037956,4750,4750,4750,4750,0
20250318,121100,59037956,4750,4750,4750,4750,0
20250318,121000,59037956,4750,4750,4750,4750,0
20250318,120900,59037956,4750,4750,4750,4750,0
20250318,120800,59037956,4750,4750,4750,4750,0
20250318,120700,59037956,4750,4750,4750,4750,0
20250318,120600,59037956,4750,4750,4750,4750,144
20250318,120500,58353956,4750,4750,4750,4750,56
20250318,120400,58087956,4750,4750,4750,4750,0
20250318,120300,58087956,4750,4750,4750,4750,0
20250318,120200,58087956,4750,4750,4750,4750,0
20250318,120100,58087956,4750,4750,4750,4750,5
20250318,120000,58064206,4750,4750,4750,4750,0
20250318,115900,58064206,4750,4750,4750,4750,5
20250318,115800,58040456,4750,4750,4750,4750,27
20250318,115700,57912206,4745,4745,4745,4745,8
20250318,115600,57874246,4745,4745,4745,4745,15
20250318,115500,57803071,4745,4745,4745,4745,0
20250318,115400,57803071,4745,4745,4745,4745,0
20250318,115300,57803071,4745,4745,4745,4745,177
20250318,115200,56963206,4750,4750,4750,4750,0
20250318,115100,56963206,4750,4750,4750,4750,0
20250318,115000,56963206,4750,4750,4750,4750,1
20250318,114900,56958456,4745,4745,4745,4745,150
20250318,114800,56246706,4745,4745,4745,4745,1673
20250318,114700,48308321,4745,4745,4745,4745,0
20250318,114600,48308321,4745,4745,4745,4745,0
20250318,114500,48308321,4745,4745,4745,4745,744
20250318,114400,44778041,4740,4740,4740,4740,0
20250318,114300,44778041,4740,4740,4740,4740,0
20250318,114200,44778041,4740,4740,4740,4740,0
20250318,114100,44778041,4740,4740,4740,4740,0
20250318,114000,44778041,4740,4740,4740,4740,0
20250318,113900,44778041,4740,4740,4740,4740,0
20250318,113800,44778041,4740,4740,4740,4740,0
20250318,113700,44778041,4740,4740,4740,4740,0
20250318,113600,44778041,4740,4740,4740,4740,0
20250318,113500,44778041,4740,4740,4740,4740,0
20250318,113400,44778041,4740,4740,4740,4740,0
20250318,113300,44778041,4740,4740,4740,4740,0
20250318,113200,44778041,4740,4740,4740,4740,0
20250318,113100,44778041,4740,4740,4740,4740,1
20250318,113000,44773301,4740,4740,4740,4740,10
20250318,112900,44725901,4740,4740,4740,4740,1
20250318,112800,44721161,4740,4745,4745,4740,2
20250318,112700,44711676,4730,4730,4730,4730,0
20250318,112600,44711676,4730,4730,4730,4730,0
20250318,112500,44711676,4730,4730,4730,4730,0
20250318,112400,44711676,4730,4730,4730,4730,0
20250318,112300,44711676,4730,4730,4730,4730,0
20250318,112200,44711676,4730,4730,4730,4730,0
20250318,112100,44711676,4730,4730,4730,4730,0
20250318,112000,44711676,4730,4730,4730,4730,0
20250318,111900,44711676,4730,4730,4730,4730,0
20250318,111800,44711676,4730,4730,4730,4730,0
20250318,111700,44711676,4730,4730,4730,4730,107
20250318,111600,44205566,4730,4730,4730,4730,0
20250318,111500,44205566,4730,4730,4730,4730,0
20250318,111400,44205566,4730,4730,4730,4730,0
20250318,111300,44205566,4730,4730,4730,4730,0
20250318,111200,44205566,4730,4730,4730,4730,0
20250318,111100,44205566,4730,4730,4730,4730,0
20250318,111000,44205566,4730,4730,4730,4730,0
20250318,110900,44205566,4730,4730,4730,4730,0
20250318,110800,44205566,4730,4730,4730,4730,0
20250318,110700,44205566,4730,4730,4730,4730,0
20250318,110600,44205566,4730,4730,4730,4730,0
20250318,110500,44205566,4730,4730,4730,4730,0
20250318,110400,44205566,4730,4730,4730,4730,21
20250318,110300,44106236,4730,4730,4730,4730,0
20250318,110200,44106236,4730,4735,4735,4730,290
20250318,110100,42734516,4765,4765,4765,4765,0
20250318,110000,42734516,4765,4765,4765,4765,0
20250318,105900,42734516,4765,4765,4765,4765,0
20250318,105800,42734516,4765,4765,4765,4765,0
20250318,105700,42734516,4765,4765,4765,4765,0
20250318,105600,42734516,4765,4765,4765,4765,0
20250318,105500,42734516,4765,4747,4765,4747,287
20250318,105400,41367015,4730,4730,4730,4730,0
20250318,105300,41367015,4730,4730,4730,4730,0
20250318,105200,41367015,4730,4730,4730,4730,0
20250318,105100,41367015,4730,4730,4730,4730,0
20250318,105000,41367015,4730,4730,4730,4730,0
20250318,104900,41367015,4730,4730,4730,4730,0
20250318,104800,41367015,4730,4750,4750,4730,17
20250318,104700,41286555,4755,4755,4755,4755,0
20250318,104600,41286555,4755,4755,4755,4755,0
20250318,104500,41286555,4755,4755,4755,4755,0
20250318,104400,41286555,4755,4765,4765,4755,2
20250318,104300,41277035,4760,4760,4760,4760,0
20250318,104200,41277035,4760,4760,4760,4760,0
20250318,104100,41277035,4760,4755,4760,4755,300
20250318,104000,39849075,4755,4755,4755,4755,0
20250318,103900,39849075,4755,4755,4755,4755,3
20250318,103800,39834810,4755,4755,4755,4755,0
20250318,103700,39834810,4755,4755,4755,4755,0
20250318,103600,39834810,4755,4755,4755,4755,0
20250318,103500,39834810,4755,4755,4755,4755,0
20250318,103400,39834810,4755,4755,4755,4755,0
20250318,103300,39834810,4755,4755,4755,4755,0
20250318,103200,39834810,4755,4755,4755,4755,0
20250318,103100,39834810,4755,4755,4755,4755,0
20250318,103000,39834810,4755,4755,4755,4755,0
20250318,102900,39834810,4755,4755,4755,4755,0
20250318,102800,39834810,4755,4755,4755,4755,0
20250318,102700,39834810,4755,4755,4755,4755,0
20250318,102600,39834810,4755,4755,4755,4755,0
20250318,102500,39834810,4755,4755,4755,4755,0
20250318,102400,39834810,4755,4755,4755,4755,0
20250318,102300,39834810,4755,4755,4755,4755,0
20250318,102200,39834810,4755,4730,4755,4720,128
20250318,102100,39229965,4765,4765,4765,4765,0
20250318,102000,39229965,4765,4765,4765,4765,0
20250318,101900,39229965,4765,4765,4765,4765,1
20250318,101800,39225200,4730,4730,4730,4730,1
20250318,101700,39220470,4765,4765,4765,4765,0
20250318,101600,39220470,4765,4765,4765,4765,0
20250318,101500,39220470,4765,4765,4765,4765,0
20250318,101400,39220470,4765,4765,4765,4765,2
20250318,101300,39210940,4730,4735,4735,4730,159
20250318,101200,38458645,4765,4765,4765,4765,0
20250318,101100,38458645,4765,4745,4765,4740,36
20250318,101000,38287955,4765,4765,4765,4765,10
20250318,100900,38240305,4765,4765,4765,4765,0
20250318,100800,38240305,4765,4765,4765,4765,0
20250318,100700,38240305,4765,4765,4765,4765,2
20250318,100600,38230775,4750,4750,4750,4750,524
20250318,100500,35741775,4750,4750,4750,4750,367
20250318,100400,33998525,4755,4760,4760,4755,921
20250318,100300,29614580,4760,4760,4760,4760,300
20250318,100200,28186580,4760,4760,4760,4760,500
20250318,100100,25806580,4770,4770,4770,4770,0
20250318,100000,25806580,4770,4770,4770,4770,0
20250318,095900,25806580,4770,4770,4770,4770,0
20250318,095800,25806580,4770,4770,4770,4770,1
20250318,095700,25801810,4765,4765,4765,4765,1
20250318,095600,25797045,4775,4775,4775,4775,0
20250318,095500,25797045,4775,4770,4775,4770,11
20250318,095400,25744570,4760,4760,4760,4760,1369
20250318,095300,19228130,4775,4775,4775,4775,0
20250318,095200,19228130,4775,4760,4775,4760,7
20250318,095100,19194795,4760,4760,4760,4760,225
20250318,095000,18123795,4775,4775,4775,4775,0
20250318,094900,18123795,4775,4775,4775,4775,0
20250318,094800,18123795,4775,4775,4775,4775,0
20250318,094700,18123795,4775,4775,4775,4775,0
20250318,094600,18123795,4775,4775,4775,4775,0
20250318,094500,18123795,4775,4775,4775,4775,0
20250318,094400,18123795,4775,4775,4775,4775,11
20250318,094300,18071270,4775,4755,4775,4750,127
20250318,094200,17467880,4775,4775,4775,4775,0
20250318,094100,17467880,4775,4775,4775,4775,0
20250318,094000,17467880,4775,4755,4775,4755,21
20250318,093900,17368005,4770,4770,4770,4770,10
20250318,093800,17320305,4775,4775,4775,4775,0
20250318,093700,17320305,4775,4775,4775,4775,1
20250318,093600,17315530,4770,4770,4775,4770,188
20250318,093500,16418765,4770,4770,4770,4770,0
20250318,093400,16418765,4770,4765,4770,4765,999
20250318,093300,11653585,4770,4770,4770,4770,0
20250318,093200,11653585,4770,4770,4770,4770,0
20250318,093100,11653585,4770,4770,4770,4770,0
20250318,093000,11653585,4770,4765,4770,4765,1186
20250318,092900,6001865,4765,4765,4765,4765,1
20250318,092800,5997100,4745,4745,4745,4745,1
20250318,092700,5992355,4765,4750,4765,4750,2
20250318,092600,5982840,4730,4730,4730,4730,0
20250318,092500,5982840,4730,4730,4730,4730,0
20250318,092400,5982840,4730,4730,4730,4730,0
20250318,092300,5982840,4730,4735,4735,4730,400
20250318,092200,4090715,4745,4745,4745,4745,50
20250318,092100,3853465,4765,4765,4765,4765,0
20250318,092000,3853465,4765,4760,4765,4760,80
20250318,091900,3472515,4740,4740,4740,4740,0
20250318,091800,3472515,4740,4735,4740,4735,5
20250318,091700,3448825,4730,4730,4730,4730,57
20250318,091600,3179215,4740,4740,4740,4740,0
20250318,091500,3179215,4740,4740,4740,4740,0
20250318,091400,3179215,4740,4735,4740,4735,4
20250318,091300,3160265,4705,4705,4705,4705,0
20250318,091200,3160265,4705,4705,4705,4705,0
20250318,091100,3160265,4705,4740,4740,4705,301
20250318,091000,1743465,4715,4715,4715,4715,80
20250318,090900,1366265,4765,4765,4765,4765,0
20250318,090800,1366265,4765,4765,4765,4765,0
20250318,090700,1366265,4765,4765,4765,4765,0
20250318,090600,1366265,4765,4765,4765,4765,100
20250318,090500,889765,4765,4765,4765,4765,0
20250318,090400,889765,4765,4765,4765,4765,1
20250318,090300,885000,4710,4705,4770,4700,167
20250318,090200,99960,4760,4760,4760,4760,0
20250318,090100,99960,4760,4760,4760,4760,0
20250318,090000,99960,4760,4760,4760,4760,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193900 80591441 4750 4750 4750 4750 915
3 20250318 193800 80591441 4750 4750 4750 4750 0
4 20250318 193700 80591441 4750 4750 4750 4750 0
5 20250318 193600 80591441 4750 4750 4750 4750 0
6 20250318 193500 80591441 4750 4750 4750 4750 0
7 20250318 193400 80591441 4750 4750 4750 4750 0
8 20250318 193300 80591441 4750 4750 4750 4750 0
9 20250318 193200 80591441 4750 4750 4750 4750 0
10 20250318 193100 80591441 4750 4750 4750 4750 0
11 20250318 193000 80591441 4750 4750 4750 4750 0
12 20250318 192900 80591441 4750 4750 4750 4750 0
13 20250318 192800 80591441 4750 4750 4750 4750 0
14 20250318 192700 80591441 4750 4750 4750 4750 0
15 20250318 192600 80591441 4750 4750 4750 4750 0
16 20250318 192500 80591441 4750 4750 4750 4750 0
17 20250318 192400 80591441 4750 4750 4750 4750 0
18 20250318 192300 80591441 4750 4750 4750 4750 0
19 20250318 192200 80591441 4750 4750 4750 4750 0
20 20250318 192100 80591441 4750 4750 4750 4750 0
21 20250318 192000 80591441 4750 4750 4750 4750 0
22 20250318 191900 80591441 4750 4750 4750 4750 0
23 20250318 191800 80591441 4750 4750 4750 4750 0
24 20250318 191700 80591441 4750 4750 4750 4750 0
25 20250318 191600 80591441 4750 4750 4750 4750 0
26 20250318 191500 80591441 4750 4750 4750 4750 0
27 20250318 191400 80591441 4750 4750 4750 4750 0
28 20250318 191300 80591441 4750 4750 4750 4750 0
29 20250318 191200 80591441 4750 4750 4750 4750 0
30 20250318 191100 80591441 4750 4750 4750 4750 0
31 20250318 191000 80591441 4750 4750 4750 4750 0
32 20250318 190900 80591441 4750 4750 4750 4750 915
33 20250318 190800 80591441 4750 4750 4750 4750 0
34 20250318 190700 80591441 4750 4750 4750 4750 0
35 20250318 190600 80591441 4750 4750 4750 4750 0
36 20250318 190500 80591441 4750 4750 4750 4750 0
37 20250318 190400 80591441 4750 4750 4750 4750 0
38 20250318 190300 80591441 4750 4750 4750 4750 0
39 20250318 190200 80591441 4750 4750 4750 4750 0
40 20250318 190100 80591441 4750 4750 4750 4750 0
41 20250318 190000 80591441 4750 4750 4750 4750 0
42 20250318 185900 80591441 4750 4750 4750 4750 0
43 20250318 185800 80591441 4750 4750 4750 4750 0
44 20250318 185700 80591441 4750 4750 4750 4750 0
45 20250318 185600 80591441 4750 4750 4750 4750 0
46 20250318 185500 80591441 4750 4750 4750 4750 0
47 20250318 185400 80591441 4750 4750 4750 4750 0
48 20250318 185300 80591441 4750 4750 4750 4750 0
49 20250318 185200 80591441 4750 4750 4750 4750 0
50 20250318 185100 80591441 4750 4750 4750 4750 0
51 20250318 185000 80591441 4750 4750 4750 4750 0
52 20250318 184900 80591441 4750 4750 4750 4750 0
53 20250318 184800 80591441 4750 4750 4750 4750 0
54 20250318 184700 80591441 4750 4750 4750 4750 0
55 20250318 184600 80591441 4750 4750 4750 4750 0
56 20250318 184500 80591441 4750 4750 4750 4750 0
57 20250318 184400 80591441 4750 4750 4750 4750 0
58 20250318 184300 80591441 4750 4750 4750 4750 0
59 20250318 184200 80591441 4750 4750 4750 4750 0
60 20250318 184100 80591441 4750 4750 4750 4750 0
61 20250318 184000 80591441 4750 4750 4750 4750 0
62 20250318 183900 80591441 4750 4750 4750 4750 915
63 20250318 183800 80591441 4750 4750 4750 4750 0
64 20250318 183700 80591441 4750 4750 4750 4750 0
65 20250318 183600 80591441 4750 4750 4750 4750 0
66 20250318 183500 80591441 4750 4750 4750 4750 0
67 20250318 183400 80591441 4750 4750 4750 4750 0
68 20250318 183300 80591441 4750 4750 4750 4750 0
69 20250318 183200 80591441 4750 4750 4750 4750 0
70 20250318 183100 80591441 4750 4750 4750 4750 0
71 20250318 183000 80591441 4750 4750 4750 4750 0
72 20250318 182900 80591441 4750 4750 4750 4750 0
73 20250318 182800 80591441 4750 4750 4750 4750 0
74 20250318 182700 80591441 4750 4750 4750 4750 0
75 20250318 182600 80591441 4750 4750 4750 4750 0
76 20250318 182500 80591441 4750 4750 4750 4750 0
77 20250318 182400 80591441 4750 4750 4750 4750 0
78 20250318 182300 80591441 4750 4750 4750 4750 0
79 20250318 182200 80591441 4750 4750 4750 4750 0
80 20250318 182100 80591441 4750 4750 4750 4750 0
81 20250318 182000 80591441 4750 4750 4750 4750 0
82 20250318 181900 80591441 4750 4750 4750 4750 0
83 20250318 181800 80591441 4750 4750 4750 4750 0
84 20250318 181700 80591441 4750 4750 4750 4750 0
85 20250318 181600 80591441 4750 4750 4750 4750 0
86 20250318 181500 80591441 4750 4750 4750 4750 0
87 20250318 181400 80591441 4750 4750 4750 4750 0
88 20250318 181300 80591441 4750 4750 4750 4750 0
89 20250318 181200 80591441 4750 4750 4750 4750 0
90 20250318 181100 80591441 4750 4750 4750 4750 0
91 20250318 181000 80591441 4750 4750 4750 4750 0
92 20250318 180900 80591441 4750 4750 4750 4750 915
93 20250318 180800 80591441 4750 4750 4750 4750 0
94 20250318 180700 80591441 4750 4750 4750 4750 0
95 20250318 180600 80591441 4750 4750 4750 4750 0
96 20250318 180500 80591441 4750 4750 4750 4750 0
97 20250318 180400 80591441 4750 4750 4750 4750 0
98 20250318 180300 80591441 4750 4750 4750 4750 0
99 20250318 180200 80591441 4750 4750 4750 4750 0
100 20250318 180100 80591441 4750 4750 4750 4750 0
101 20250318 180000 80591441 4750 4750 4750 4750 0
102 20250318 175900 80591441 4750 4750 4750 4750 0
103 20250318 175800 80591441 4750 4750 4750 4750 0
104 20250318 175700 80591441 4750 4750 4750 4750 0
105 20250318 175600 80591441 4750 4750 4750 4750 0
106 20250318 175500 80591441 4750 4750 4750 4750 0
107 20250318 175400 80591441 4750 4750 4750 4750 0
108 20250318 175300 80591441 4750 4750 4750 4750 0
109 20250318 175200 80591441 4750 4750 4750 4750 0
110 20250318 175100 80591441 4750 4750 4750 4750 0
111 20250318 175000 80591441 4750 4750 4750 4750 0
112 20250318 174900 80591441 4750 4750 4750 4750 0
113 20250318 174800 80591441 4750 4750 4750 4750 0
114 20250318 174700 80591441 4750 4750 4750 4750 0
115 20250318 174600 80591441 4750 4750 4750 4750 0
116 20250318 174500 80591441 4750 4750 4750 4750 0
117 20250318 174400 80591441 4750 4750 4750 4750 0
118 20250318 174300 80591441 4750 4750 4750 4750 0
119 20250318 174200 80591441 4750 4750 4750 4750 0
120 20250318 174100 80591441 4750 4750 4750 4750 0
121 20250318 174000 80591441 4750 4750 4750 4750 0
122 20250318 173900 80591441 4750 4750 4750 4750 915
123 20250318 173800 80591441 4750 4750 4750 4750 0
124 20250318 173700 80591441 4750 4750 4750 4750 0
125 20250318 173600 80591441 4750 4750 4750 4750 0
126 20250318 173500 80591441 4750 4750 4750 4750 0
127 20250318 173400 80591441 4750 4750 4750 4750 0
128 20250318 173300 80591441 4750 4750 4750 4750 0
129 20250318 173200 80591441 4750 4750 4750 4750 0
130 20250318 173100 80591441 4750 4750 4750 4750 0
131 20250318 173000 80591441 4750 4750 4750 4750 0
132 20250318 172900 80591441 4750 4750 4750 4750 0
133 20250318 172800 80591441 4750 4750 4750 4750 0
134 20250318 172700 80591441 4750 4750 4750 4750 0
135 20250318 172600 80591441 4750 4750 4750 4750 0
136 20250318 172500 80591441 4750 4750 4750 4750 0
137 20250318 172400 80591441 4750 4750 4750 4750 0
138 20250318 172300 80591441 4750 4750 4750 4750 0
139 20250318 172200 80591441 4750 4750 4750 4750 0
140 20250318 172100 80591441 4750 4750 4750 4750 0
141 20250318 172000 80591441 4750 4750 4750 4750 0
142 20250318 171900 80591441 4750 4750 4750 4750 0
143 20250318 171800 80591441 4750 4750 4750 4750 0
144 20250318 171700 80591441 4750 4750 4750 4750 0
145 20250318 171600 80591441 4750 4750 4750 4750 0
146 20250318 171500 80591441 4750 4750 4750 4750 0
147 20250318 171400 80591441 4750 4750 4750 4750 0
148 20250318 171300 80591441 4750 4750 4750 4750 0
149 20250318 171200 80591441 4750 4750 4750 4750 0
150 20250318 171100 80591441 4750 4750 4750 4750 0
151 20250318 171000 80591441 4750 4750 4750 4750 0
152 20250318 170900 80591441 4750 4750 4750 4750 915
153 20250318 170800 80591441 4750 4750 4750 4750 0
154 20250318 170700 80591441 4750 4750 4750 4750 0
155 20250318 170600 80591441 4750 4750 4750 4750 0
156 20250318 170500 80591441 4750 4750 4750 4750 0
157 20250318 170400 80591441 4750 4750 4750 4750 0
158 20250318 170300 80591441 4750 4750 4750 4750 0
159 20250318 170200 80591441 4750 4750 4750 4750 0
160 20250318 170100 80591441 4750 4750 4750 4750 0
161 20250318 170000 80591441 4750 4750 4750 4750 0
162 20250318 165900 80591441 4750 4750 4750 4750 0
163 20250318 165800 80591441 4750 4750 4750 4750 0
164 20250318 165700 80591441 4750 4750 4750 4750 0
165 20250318 165600 80591441 4750 4750 4750 4750 0
166 20250318 165500 80591441 4750 4750 4750 4750 0
167 20250318 165400 80591441 4750 4750 4750 4750 0
168 20250318 165300 80591441 4750 4750 4750 4750 0
169 20250318 165200 80591441 4750 4750 4750 4750 0
170 20250318 165100 80591441 4750 4750 4750 4750 0
171 20250318 165000 80591441 4750 4750 4750 4750 0
172 20250318 164900 80591441 4750 4750 4750 4750 0
173 20250318 164800 80591441 4750 4750 4750 4750 0
174 20250318 164700 80591441 4750 4750 4750 4750 0
175 20250318 164600 80591441 4750 4750 4750 4750 0
176 20250318 164500 80591441 4750 4750 4750 4750 0
177 20250318 164400 80591441 4750 4750 4750 4750 0
178 20250318 164300 80591441 4750 4750 4750 4750 0
179 20250318 164200 80591441 4750 4750 4750 4750 0
180 20250318 164100 80591441 4750 4750 4750 4750 0
181 20250318 164000 80591441 4750 4750 4750 4750 0
182 20250318 163900 80591441 4750 4750 4750 4750 915
183 20250318 163800 80591441 4750 4750 4750 4750 0
184 20250318 163700 80591441 4750 4750 4750 4750 0
185 20250318 163600 80591441 4750 4750 4750 4750 0
186 20250318 163500 80591441 4750 4750 4750 4750 0
187 20250318 163400 80591441 4750 4750 4750 4750 0
188 20250318 163300 80591441 4750 4750 4750 4750 0
189 20250318 163200 80591441 4750 4750 4750 4750 0
190 20250318 163100 80591441 4750 4750 4750 4750 0
191 20250318 163000 80591441 4750 4750 4750 4750 0
192 20250318 162900 80591441 4750 4750 4750 4750 0
193 20250318 162800 80591441 4750 4750 4750 4750 0
194 20250318 162700 80591441 4750 4750 4750 4750 0
195 20250318 162600 80591441 4750 4750 4750 4750 0
196 20250318 162500 80591441 4750 4750 4750 4750 0
197 20250318 162400 80591441 4750 4750 4750 4750 0
198 20250318 162300 80591441 4750 4750 4750 4750 0
199 20250318 162200 80591441 4750 4750 4750 4750 0
200 20250318 162100 80591441 4750 4750 4750 4750 0
201 20250318 162000 80591441 4750 4750 4750 4750 0
202 20250318 161900 80591441 4750 4750 4750 4750 0
203 20250318 161800 80591441 4750 4750 4750 4750 0
204 20250318 161700 80591441 4750 4750 4750 4750 0
205 20250318 161600 80591441 4750 4750 4750 4750 0
206 20250318 161500 80591441 4750 4750 4750 4750 0
207 20250318 161400 80591441 4750 4750 4750 4750 0
208 20250318 161300 80591441 4750 4750 4750 4750 0
209 20250318 161200 80591441 4750 4750 4750 4750 0
210 20250318 161100 80591441 4750 4750 4750 4750 0
211 20250318 161000 80591441 4750 4750 4750 4750 0
212 20250318 160900 80591441 4750 4750 4750 4750 915
213 20250318 160800 80591441 4750 4750 4750 4750 0
214 20250318 160700 80591441 4750 4750 4750 4750 0
215 20250318 160600 80591441 4750 4750 4750 4750 0
216 20250318 160500 80591441 4750 4750 4750 4750 0
217 20250318 160400 80591441 4750 4750 4750 4750 0
218 20250318 160300 80591441 4750 4750 4750 4750 0
219 20250318 160200 80591441 4750 4750 4750 4750 0
220 20250318 160100 80591441 4750 4750 4750 4750 0
221 20250318 160000 80591441 4750 4750 4750 4750 0
222 20250318 155900 80591441 4750 4750 4750 4750 0
223 20250318 155800 80591441 4750 4750 4750 4750 0
224 20250318 155700 80591441 4750 4750 4750 4750 0
225 20250318 155600 80591441 4750 4750 4750 4750 0
226 20250318 155500 80591441 4750 4750 4750 4750 0
227 20250318 155400 80591441 4750 4750 4750 4750 0
228 20250318 155300 80591441 4750 4750 4750 4750 0
229 20250318 155200 80591441 4750 4750 4750 4750 0
230 20250318 155100 80591441 4750 4750 4750 4750 0
231 20250318 155000 80591441 4750 4750 4750 4750 0
232 20250318 154900 80591441 4750 4750 4750 4750 0
233 20250318 154800 80591441 4750 4750 4750 4750 0
234 20250318 154700 80591441 4750 4750 4750 4750 0
235 20250318 154600 80591441 4750 4750 4750 4750 0
236 20250318 154500 80591441 4750 4750 4750 4750 0
237 20250318 154400 80591441 4750 4750 4750 4750 0
238 20250318 154300 80591441 4750 4750 4750 4750 0
239 20250318 154200 80591441 4750 4750 4750 4750 0
240 20250318 154100 80591441 4750 4750 4750 4750 0
241 20250318 154000 80591441 4750 4750 4750 4750 0
242 20250318 153900 80591441 4750 4750 4750 4750 915
243 20250318 153800 80591441 4750 4750 4750 4750 0
244 20250318 153700 80591441 4750 4750 4750 4750 0
245 20250318 153600 80591441 4750 4750 4750 4750 0
246 20250318 153500 80591441 4750 4750 4750 4750 0
247 20250318 153400 80591441 4750 4750 4750 4750 0
248 20250318 153300 80591441 4750 4750 4750 4750 0
249 20250318 153200 80591441 4750 4750 4750 4750 0
250 20250318 153100 80591441 4750 4750 4750 4750 0
251 20250318 153000 80591441 4750 4750 4750 4750 915
252 20250318 152900 76245191 4735 4735 4735 4735 0
253 20250318 152800 76245191 4735 4735 4735 4735 0
254 20250318 152700 76245191 4735 4735 4735 4735 0
255 20250318 152600 76245191 4735 4735 4735 4735 0
256 20250318 152500 76245191 4735 4735 4735 4735 0
257 20250318 152400 76245191 4735 4735 4735 4735 0
258 20250318 152300 76245191 4735 4735 4735 4735 0
259 20250318 152200 76245191 4735 4735 4735 4735 0
260 20250318 152100 76245191 4735 4735 4735 4735 0
261 20250318 152000 76245191 4735 4735 4735 4735 0
262 20250318 151900 76245191 4735 4735 4735 4735 6
263 20250318 151800 76216781 4740 4740 4740 4740 0
264 20250318 151700 76216781 4740 4740 4740 4740 0
265 20250318 151600 76216781 4740 4740 4740 4740 0
266 20250318 151500 76216781 4740 4740 4740 4740 0
267 20250318 151400 76216781 4740 4740 4740 4740 9
268 20250318 151300 76174121 4745 4745 4745 4745 0
269 20250318 151200 76174121 4745 4745 4745 4745 0
270 20250318 151100 76174121 4745 4740 4745 4740 2
271 20250318 151000 76164636 4740 4745 4745 4735 88
272 20250318 150900 75747871 4745 4745 4745 4745 16
273 20250318 150800 75671951 4740 4740 4740 4740 0
274 20250318 150700 75671951 4740 4740 4740 4740 0
275 20250318 150600 75671951 4740 4740 4740 4740 0
276 20250318 150500 75671951 4740 4740 4740 4740 0
277 20250318 150400 75671951 4740 4740 4740 4740 8
278 20250318 150300 75634031 4750 4750 4750 4750 0
279 20250318 150200 75634031 4750 4750 4750 4750 0
280 20250318 150100 75634031 4750 4750 4750 4750 0
281 20250318 150000 75634031 4750 4750 4750 4750 0
282 20250318 145900 75634031 4750 4750 4750 4750 0
283 20250318 145800 75634031 4750 4750 4750 4750 0
284 20250318 145700 75634031 4750 4750 4750 4750 0
285 20250318 145600 75634031 4750 4750 4750 4750 0
286 20250318 145500 75634031 4750 4750 4750 4750 0
287 20250318 145400 75634031 4750 4750 4750 4750 0
288 20250318 145300 75634031 4750 4750 4750 4750 5
289 20250318 145200 75610281 4740 4740 4740 4740 50
290 20250318 145100 75373281 4740 4745 4745 4740 2000
291 20250318 145000 65893116 4745 4745 4745 4745 0
292 20250318 144900 65893116 4745 4745 4745 4745 0
293 20250318 144800 65893116 4745 4745 4745 4745 0
294 20250318 144700 65893116 4745 4745 4745 4745 0
295 20250318 144600 65893116 4745 4745 4745 4745 0
296 20250318 144500 65893116 4745 4745 4745 4745 0
297 20250318 144400 65893116 4745 4745 4745 4745 0
298 20250318 144300 65893116 4745 4745 4745 4745 0
299 20250318 144200 65893116 4745 4745 4745 4745 100
300 20250318 144100 65418616 4740 4745 4745 4740 195
301 20250318 144000 64493541 4750 4750 4750 4750 150
302 20250318 143900 63781041 4745 4745 4745 4745 28
303 20250318 143800 63648181 4745 4745 4745 4745 111
304 20250318 143700 63121486 4745 4745 4745 4745 1
305 20250318 143600 63116741 4745 4745 4745 4745 0
306 20250318 143500 63116741 4745 4745 4745 4745 0
307 20250318 143400 63116741 4745 4745 4745 4745 0
308 20250318 143300 63116741 4745 4745 4745 4745 0
309 20250318 143200 63116741 4745 4745 4745 4745 0
310 20250318 143100 63116741 4745 4745 4745 4745 0
311 20250318 143000 63116741 4745 4745 4745 4745 0
312 20250318 142900 63116741 4745 4745 4745 4745 0
313 20250318 142800 63116741 4745 4745 4745 4745 0
314 20250318 142700 63116741 4745 4745 4745 4745 0
315 20250318 142600 63116741 4745 4745 4745 4745 10
316 20250318 142500 63069291 4755 4755 4755 4755 1
317 20250318 142400 63064536 4740 4740 4740 4740 0
318 20250318 142300 63064536 4740 4740 4740 4740 0
319 20250318 142200 63064536 4740 4740 4740 4740 0
320 20250318 142100 63064536 4740 4740 4740 4740 0
321 20250318 142000 63064536 4740 4740 4740 4740 200
322 20250318 141900 62116536 4745 4745 4745 4745 100
323 20250318 141800 61642036 4745 4745 4745 4745 0
324 20250318 141700 61642036 4745 4745 4745 4745 0
325 20250318 141600 61642036 4745 4745 4745 4745 0
326 20250318 141500 61642036 4745 4745 4745 4745 0
327 20250318 141400 61642036 4745 4745 4745 4745 3
328 20250318 141300 61627801 4760 4760 4760 4760 0
329 20250318 141200 61627801 4760 4760 4760 4760 0
330 20250318 141100 61627801 4760 4760 4760 4760 0
331 20250318 141000 61627801 4760 4760 4760 4760 0
332 20250318 140900 61627801 4760 4760 4760 4760 0
333 20250318 140800 61627801 4760 4760 4760 4760 0
334 20250318 140700 61627801 4760 4760 4760 4760 0
335 20250318 140600 61627801 4760 4760 4760 4760 0
336 20250318 140500 61627801 4760 4760 4760 4760 0
337 20250318 140400 61627801 4760 4760 4760 4760 0
338 20250318 140300 61627801 4760 4760 4760 4760 0
339 20250318 140200 61627801 4760 4760 4760 4760 0
340 20250318 140100 61627801 4760 4760 4760 4760 0
341 20250318 140000 61627801 4760 4760 4760 4760 0
342 20250318 135900 61627801 4760 4760 4760 4760 0
343 20250318 135800 61627801 4760 4760 4760 4760 0
344 20250318 135700 61627801 4760 4760 4760 4760 0
345 20250318 135600 61627801 4760 4760 4760 4760 0
346 20250318 135500 61627801 4760 4760 4760 4760 0
347 20250318 135400 61627801 4760 4760 4760 4760 5
348 20250318 135300 61604001 4740 4740 4740 4740 0
349 20250318 135200 61604001 4740 4740 4740 4740 0
350 20250318 135100 61604001 4740 4740 4740 4740 0
351 20250318 135000 61604001 4740 4740 4740 4740 0
352 20250318 134900 61604001 4740 4740 4740 4740 0
353 20250318 134800 61604001 4740 4740 4740 4740 0
354 20250318 134700 61604001 4740 4740 4740 4740 0
355 20250318 134600 61604001 4740 4740 4740 4740 0
356 20250318 134500 61604001 4740 4740 4740 4740 0
357 20250318 134400 61604001 4740 4740 4740 4740 0
358 20250318 134300 61604001 4740 4740 4740 4740 0
359 20250318 134200 61604001 4740 4740 4740 4740 100
360 20250318 134100 61130001 4760 4760 4760 4760 0
361 20250318 134000 61130001 4760 4760 4760 4760 0
362 20250318 133900 61130001 4760 4760 4760 4760 3
363 20250318 133800 61115721 4760 4760 4760 4760 0
364 20250318 133700 61115721 4760 4760 4760 4760 0
365 20250318 133600 61115721 4760 4760 4760 4760 0
366 20250318 133500 61115721 4760 4760 4760 4760 0
367 20250318 133400 61115721 4760 4760 4760 4760 0
368 20250318 133300 61115721 4760 4760 4760 4760 0
369 20250318 133200 61115721 4760 4760 4760 4760 0
370 20250318 133100 61115721 4760 4760 4760 4760 0
371 20250318 133000 61115721 4760 4760 4760 4760 0
372 20250318 132900 61115721 4760 4760 4760 4760 0
373 20250318 132800 61115721 4760 4760 4760 4760 0
374 20250318 132700 61115721 4760 4760 4760 4760 0
375 20250318 132600 61115721 4760 4760 4760 4760 0
376 20250318 132500 61115721 4760 4760 4760 4760 0
377 20250318 132400 61115721 4760 4760 4760 4760 0
378 20250318 132300 61115721 4760 4760 4760 4760 0
379 20250318 132200 61115721 4760 4760 4760 4760 0
380 20250318 132100 61115721 4760 4760 4760 4760 0
381 20250318 132000 61115721 4760 4760 4760 4760 1
382 20250318 131900 61110961 4760 4760 4760 4760 0
383 20250318 131800 61110961 4760 4760 4760 4760 0
384 20250318 131700 61110961 4760 4760 4760 4760 0
385 20250318 131600 61110961 4760 4760 4760 4760 0
386 20250318 131500 61110961 4760 4760 4760 4760 0
387 20250318 131400 61110961 4760 4760 4760 4760 0
388 20250318 131300 61110961 4760 4760 4760 4760 0
389 20250318 131200 61110961 4760 4760 4760 4760 0
390 20250318 131100 61110961 4760 4760 4760 4760 0
391 20250318 131000 61110961 4760 4760 4760 4760 0
392 20250318 130900 61110961 4760 4760 4760 4760 0
393 20250318 130800 61110961 4760 4760 4760 4760 0
394 20250318 130700 61110961 4760 4760 4760 4760 0
395 20250318 130600 61110961 4760 4760 4760 4760 0
396 20250318 130500 61110961 4760 4760 4760 4760 0
397 20250318 130400 61110961 4760 4760 4760 4760 0
398 20250318 130300 61110961 4760 4760 4760 4760 50
399 20250318 130200 60872961 4760 4760 4760 4760 0
400 20250318 130100 60872961 4760 4760 4760 4760 0
401 20250318 130000 60872961 4760 4760 4760 4760 0
402 20250318 125900 60872961 4760 4760 4760 4760 0
403 20250318 125800 60872961 4760 4760 4760 4760 0
404 20250318 125700 60872961 4760 4760 4760 4760 0
405 20250318 125600 60872961 4760 4760 4760 4760 11
406 20250318 125500 60820601 4760 4760 4760 4760 0
407 20250318 125400 60820601 4760 4760 4760 4760 0
408 20250318 125300 60820601 4760 4760 4760 4760 0
409 20250318 125200 60820601 4760 4760 4760 4760 0
410 20250318 125100 60820601 4760 4760 4760 4760 0
411 20250318 125000 60820601 4760 4760 4760 4760 0
412 20250318 124900 60820601 4760 4760 4760 4760 0
413 20250318 124800 60820601 4760 4760 4760 4760 0
414 20250318 124700 60820601 4760 4760 4760 4760 0
415 20250318 124600 60820601 4760 4760 4760 4760 0
416 20250318 124500 60820601 4760 4760 4760 4760 0
417 20250318 124400 60820601 4760 4760 4760 4760 0
418 20250318 124300 60820601 4760 4760 4760 4760 0
419 20250318 124200 60820601 4760 4760 4760 4760 0
420 20250318 124100 60820601 4760 4760 4760 4760 0
421 20250318 124000 60820601 4760 4760 4760 4760 0
422 20250318 123900 60820601 4760 4760 4760 4760 0
423 20250318 123800 60820601 4760 4760 4760 4760 0
424 20250318 123700 60820601 4760 4760 4760 4760 0
425 20250318 123600 60820601 4760 4760 4760 4760 1
426 20250318 123500 60815841 4765 4765 4765 4765 0
427 20250318 123400 60815841 4765 4765 4765 4765 0
428 20250318 123300 60815841 4765 4765 4765 4765 4
429 20250318 123200 60796781 4765 4765 4765 4765 1
430 20250318 123100 60792016 4735 4735 4735 4735 0
431 20250318 123000 60792016 4735 4735 4735 4735 0
432 20250318 122900 60792016 4735 4735 4735 4735 0
433 20250318 122800 60792016 4735 4735 4735 4735 0
434 20250318 122700 60792016 4735 4735 4735 4735 0
435 20250318 122600 60792016 4735 4735 4735 4735 211
436 20250318 122500 59792931 4740 4740 4740 4740 16
437 20250318 122400 59717091 4745 4745 4745 4745 23
438 20250318 122300 59607956 4750 4750 4750 4750 0
439 20250318 122200 59607956 4750 4750 4750 4750 0
440 20250318 122100 59607956 4750 4750 4750 4750 10
441 20250318 122000 59560456 4750 4750 4750 4750 0
442 20250318 121900 59560456 4750 4750 4750 4750 100
443 20250318 121800 59085456 4750 4750 4750 4750 0
444 20250318 121700 59085456 4750 4750 4750 4750 0
445 20250318 121600 59085456 4750 4750 4750 4750 0
446 20250318 121500 59085456 4750 4750 4750 4750 9
447 20250318 121400 59042706 4750 4750 4750 4750 0
448 20250318 121300 59042706 4750 4750 4750 4750 1
449 20250318 121200 59037956 4750 4750 4750 4750 0
450 20250318 121100 59037956 4750 4750 4750 4750 0
451 20250318 121000 59037956 4750 4750 4750 4750 0
452 20250318 120900 59037956 4750 4750 4750 4750 0
453 20250318 120800 59037956 4750 4750 4750 4750 0
454 20250318 120700 59037956 4750 4750 4750 4750 0
455 20250318 120600 59037956 4750 4750 4750 4750 144
456 20250318 120500 58353956 4750 4750 4750 4750 56
457 20250318 120400 58087956 4750 4750 4750 4750 0
458 20250318 120300 58087956 4750 4750 4750 4750 0
459 20250318 120200 58087956 4750 4750 4750 4750 0
460 20250318 120100 58087956 4750 4750 4750 4750 5
461 20250318 120000 58064206 4750 4750 4750 4750 0
462 20250318 115900 58064206 4750 4750 4750 4750 5
463 20250318 115800 58040456 4750 4750 4750 4750 27
464 20250318 115700 57912206 4745 4745 4745 4745 8
465 20250318 115600 57874246 4745 4745 4745 4745 15
466 20250318 115500 57803071 4745 4745 4745 4745 0
467 20250318 115400 57803071 4745 4745 4745 4745 0
468 20250318 115300 57803071 4745 4745 4745 4745 177
469 20250318 115200 56963206 4750 4750 4750 4750 0
470 20250318 115100 56963206 4750 4750 4750 4750 0
471 20250318 115000 56963206 4750 4750 4750 4750 1
472 20250318 114900 56958456 4745 4745 4745 4745 150
473 20250318 114800 56246706 4745 4745 4745 4745 1673
474 20250318 114700 48308321 4745 4745 4745 4745 0
475 20250318 114600 48308321 4745 4745 4745 4745 0
476 20250318 114500 48308321 4745 4745 4745 4745 744
477 20250318 114400 44778041 4740 4740 4740 4740 0
478 20250318 114300 44778041 4740 4740 4740 4740 0
479 20250318 114200 44778041 4740 4740 4740 4740 0
480 20250318 114100 44778041 4740 4740 4740 4740 0
481 20250318 114000 44778041 4740 4740 4740 4740 0
482 20250318 113900 44778041 4740 4740 4740 4740 0
483 20250318 113800 44778041 4740 4740 4740 4740 0
484 20250318 113700 44778041 4740 4740 4740 4740 0
485 20250318 113600 44778041 4740 4740 4740 4740 0
486 20250318 113500 44778041 4740 4740 4740 4740 0
487 20250318 113400 44778041 4740 4740 4740 4740 0
488 20250318 113300 44778041 4740 4740 4740 4740 0
489 20250318 113200 44778041 4740 4740 4740 4740 0
490 20250318 113100 44778041 4740 4740 4740 4740 1
491 20250318 113000 44773301 4740 4740 4740 4740 10
492 20250318 112900 44725901 4740 4740 4740 4740 1
493 20250318 112800 44721161 4740 4745 4745 4740 2
494 20250318 112700 44711676 4730 4730 4730 4730 0
495 20250318 112600 44711676 4730 4730 4730 4730 0
496 20250318 112500 44711676 4730 4730 4730 4730 0
497 20250318 112400 44711676 4730 4730 4730 4730 0
498 20250318 112300 44711676 4730 4730 4730 4730 0
499 20250318 112200 44711676 4730 4730 4730 4730 0
500 20250318 112100 44711676 4730 4730 4730 4730 0
501 20250318 112000 44711676 4730 4730 4730 4730 0
502 20250318 111900 44711676 4730 4730 4730 4730 0
503 20250318 111800 44711676 4730 4730 4730 4730 0
504 20250318 111700 44711676 4730 4730 4730 4730 107
505 20250318 111600 44205566 4730 4730 4730 4730 0
506 20250318 111500 44205566 4730 4730 4730 4730 0
507 20250318 111400 44205566 4730 4730 4730 4730 0
508 20250318 111300 44205566 4730 4730 4730 4730 0
509 20250318 111200 44205566 4730 4730 4730 4730 0
510 20250318 111100 44205566 4730 4730 4730 4730 0
511 20250318 111000 44205566 4730 4730 4730 4730 0
512 20250318 110900 44205566 4730 4730 4730 4730 0
513 20250318 110800 44205566 4730 4730 4730 4730 0
514 20250318 110700 44205566 4730 4730 4730 4730 0
515 20250318 110600 44205566 4730 4730 4730 4730 0
516 20250318 110500 44205566 4730 4730 4730 4730 0
517 20250318 110400 44205566 4730 4730 4730 4730 21
518 20250318 110300 44106236 4730 4730 4730 4730 0
519 20250318 110200 44106236 4730 4735 4735 4730 290
520 20250318 110100 42734516 4765 4765 4765 4765 0
521 20250318 110000 42734516 4765 4765 4765 4765 0
522 20250318 105900 42734516 4765 4765 4765 4765 0
523 20250318 105800 42734516 4765 4765 4765 4765 0
524 20250318 105700 42734516 4765 4765 4765 4765 0
525 20250318 105600 42734516 4765 4765 4765 4765 0
526 20250318 105500 42734516 4765 4747 4765 4747 287
527 20250318 105400 41367015 4730 4730 4730 4730 0
528 20250318 105300 41367015 4730 4730 4730 4730 0
529 20250318 105200 41367015 4730 4730 4730 4730 0
530 20250318 105100 41367015 4730 4730 4730 4730 0
531 20250318 105000 41367015 4730 4730 4730 4730 0
532 20250318 104900 41367015 4730 4730 4730 4730 0
533 20250318 104800 41367015 4730 4750 4750 4730 17
534 20250318 104700 41286555 4755 4755 4755 4755 0
535 20250318 104600 41286555 4755 4755 4755 4755 0
536 20250318 104500 41286555 4755 4755 4755 4755 0
537 20250318 104400 41286555 4755 4765 4765 4755 2
538 20250318 104300 41277035 4760 4760 4760 4760 0
539 20250318 104200 41277035 4760 4760 4760 4760 0
540 20250318 104100 41277035 4760 4755 4760 4755 300
541 20250318 104000 39849075 4755 4755 4755 4755 0
542 20250318 103900 39849075 4755 4755 4755 4755 3
543 20250318 103800 39834810 4755 4755 4755 4755 0
544 20250318 103700 39834810 4755 4755 4755 4755 0
545 20250318 103600 39834810 4755 4755 4755 4755 0
546 20250318 103500 39834810 4755 4755 4755 4755 0
547 20250318 103400 39834810 4755 4755 4755 4755 0
548 20250318 103300 39834810 4755 4755 4755 4755 0
549 20250318 103200 39834810 4755 4755 4755 4755 0
550 20250318 103100 39834810 4755 4755 4755 4755 0
551 20250318 103000 39834810 4755 4755 4755 4755 0
552 20250318 102900 39834810 4755 4755 4755 4755 0
553 20250318 102800 39834810 4755 4755 4755 4755 0
554 20250318 102700 39834810 4755 4755 4755 4755 0
555 20250318 102600 39834810 4755 4755 4755 4755 0
556 20250318 102500 39834810 4755 4755 4755 4755 0
557 20250318 102400 39834810 4755 4755 4755 4755 0
558 20250318 102300 39834810 4755 4755 4755 4755 0
559 20250318 102200 39834810 4755 4730 4755 4720 128
560 20250318 102100 39229965 4765 4765 4765 4765 0
561 20250318 102000 39229965 4765 4765 4765 4765 0
562 20250318 101900 39229965 4765 4765 4765 4765 1
563 20250318 101800 39225200 4730 4730 4730 4730 1
564 20250318 101700 39220470 4765 4765 4765 4765 0
565 20250318 101600 39220470 4765 4765 4765 4765 0
566 20250318 101500 39220470 4765 4765 4765 4765 0
567 20250318 101400 39220470 4765 4765 4765 4765 2
568 20250318 101300 39210940 4730 4735 4735 4730 159
569 20250318 101200 38458645 4765 4765 4765 4765 0
570 20250318 101100 38458645 4765 4745 4765 4740 36
571 20250318 101000 38287955 4765 4765 4765 4765 10
572 20250318 100900 38240305 4765 4765 4765 4765 0
573 20250318 100800 38240305 4765 4765 4765 4765 0
574 20250318 100700 38240305 4765 4765 4765 4765 2
575 20250318 100600 38230775 4750 4750 4750 4750 524
576 20250318 100500 35741775 4750 4750 4750 4750 367
577 20250318 100400 33998525 4755 4760 4760 4755 921
578 20250318 100300 29614580 4760 4760 4760 4760 300
579 20250318 100200 28186580 4760 4760 4760 4760 500
580 20250318 100100 25806580 4770 4770 4770 4770 0
581 20250318 100000 25806580 4770 4770 4770 4770 0
582 20250318 095900 25806580 4770 4770 4770 4770 0
583 20250318 095800 25806580 4770 4770 4770 4770 1
584 20250318 095700 25801810 4765 4765 4765 4765 1
585 20250318 095600 25797045 4775 4775 4775 4775 0
586 20250318 095500 25797045 4775 4770 4775 4770 11
587 20250318 095400 25744570 4760 4760 4760 4760 1369
588 20250318 095300 19228130 4775 4775 4775 4775 0
589 20250318 095200 19228130 4775 4760 4775 4760 7
590 20250318 095100 19194795 4760 4760 4760 4760 225
591 20250318 095000 18123795 4775 4775 4775 4775 0
592 20250318 094900 18123795 4775 4775 4775 4775 0
593 20250318 094800 18123795 4775 4775 4775 4775 0
594 20250318 094700 18123795 4775 4775 4775 4775 0
595 20250318 094600 18123795 4775 4775 4775 4775 0
596 20250318 094500 18123795 4775 4775 4775 4775 0
597 20250318 094400 18123795 4775 4775 4775 4775 11
598 20250318 094300 18071270 4775 4755 4775 4750 127
599 20250318 094200 17467880 4775 4775 4775 4775 0
600 20250318 094100 17467880 4775 4775 4775 4775 0
601 20250318 094000 17467880 4775 4755 4775 4755 21
602 20250318 093900 17368005 4770 4770 4770 4770 10
603 20250318 093800 17320305 4775 4775 4775 4775 0
604 20250318 093700 17320305 4775 4775 4775 4775 1
605 20250318 093600 17315530 4770 4770 4775 4770 188
606 20250318 093500 16418765 4770 4770 4770 4770 0
607 20250318 093400 16418765 4770 4765 4770 4765 999
608 20250318 093300 11653585 4770 4770 4770 4770 0
609 20250318 093200 11653585 4770 4770 4770 4770 0
610 20250318 093100 11653585 4770 4770 4770 4770 0
611 20250318 093000 11653585 4770 4765 4770 4765 1186
612 20250318 092900 6001865 4765 4765 4765 4765 1
613 20250318 092800 5997100 4745 4745 4745 4745 1
614 20250318 092700 5992355 4765 4750 4765 4750 2
615 20250318 092600 5982840 4730 4730 4730 4730 0
616 20250318 092500 5982840 4730 4730 4730 4730 0
617 20250318 092400 5982840 4730 4730 4730 4730 0
618 20250318 092300 5982840 4730 4735 4735 4730 400
619 20250318 092200 4090715 4745 4745 4745 4745 50
620 20250318 092100 3853465 4765 4765 4765 4765 0
621 20250318 092000 3853465 4765 4760 4765 4760 80
622 20250318 091900 3472515 4740 4740 4740 4740 0
623 20250318 091800 3472515 4740 4735 4740 4735 5
624 20250318 091700 3448825 4730 4730 4730 4730 57
625 20250318 091600 3179215 4740 4740 4740 4740 0
626 20250318 091500 3179215 4740 4740 4740 4740 0
627 20250318 091400 3179215 4740 4735 4740 4735 4
628 20250318 091300 3160265 4705 4705 4705 4705 0
629 20250318 091200 3160265 4705 4705 4705 4705 0
630 20250318 091100 3160265 4705 4740 4740 4705 301
631 20250318 091000 1743465 4715 4715 4715 4715 80
632 20250318 090900 1366265 4765 4765 4765 4765 0
633 20250318 090800 1366265 4765 4765 4765 4765 0
634 20250318 090700 1366265 4765 4765 4765 4765 0
635 20250318 090600 1366265 4765 4765 4765 4765 100
636 20250318 090500 889765 4765 4765 4765 4765 0
637 20250318 090400 889765 4765 4765 4765 4765 1
638 20250318 090300 885000 4710 4705 4770 4700 167
639 20250318 090200 99960 4760 4760 4760 4760 0
640 20250318 090100 99960 4760 4760 4760 4760 0
641 20250318 090000 99960 4760 4760 4760 4760 21

1
054040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,16071290,0,74490429150,0.00
20250313,0,16071290,0,74329716250,0.00
20250312,0,16071290,0,74088646900,0.00
20250311,0,16071290,0,74088646900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 16071290 0 74490429150 0.00
3 20250313 0 16071290 0 74329716250 0.00
4 20250312 0 16071290 0 74088646900 0.00
5 20250311 0 16071290 0 74088646900 0.00