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

642
054780/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194000,160470218,4235,4235,4235,4235,3238
20250318,193900,160470218,4235,4235,4235,4235,0
20250318,193800,160470218,4235,4235,4235,4235,0
20250318,193700,160470218,4235,4235,4235,4235,0
20250318,193600,160470218,4235,4235,4235,4235,0
20250318,193500,160470218,4235,4235,4235,4235,0
20250318,193400,160470218,4235,4235,4235,4235,0
20250318,193300,160470218,4235,4235,4235,4235,0
20250318,193200,160470218,4235,4235,4235,4235,0
20250318,193100,160470218,4235,4235,4235,4235,0
20250318,193000,160470218,4235,4235,4235,4235,0
20250318,192900,160470218,4235,4235,4235,4235,0
20250318,192800,160470218,4235,4235,4235,4235,0
20250318,192700,160470218,4235,4235,4235,4235,0
20250318,192600,160470218,4235,4235,4235,4235,0
20250318,192500,160470218,4235,4235,4235,4235,0
20250318,192400,160470218,4235,4235,4235,4235,0
20250318,192300,160470218,4235,4235,4235,4235,0
20250318,192200,160470218,4235,4235,4235,4235,0
20250318,192100,160470218,4235,4235,4235,4235,0
20250318,192000,160470218,4235,4235,4235,4235,0
20250318,191900,160470218,4235,4235,4235,4235,0
20250318,191800,160470218,4235,4235,4235,4235,0
20250318,191700,160470218,4235,4235,4235,4235,0
20250318,191600,160470218,4235,4235,4235,4235,0
20250318,191500,160470218,4235,4235,4235,4235,0
20250318,191400,160470218,4235,4235,4235,4235,0
20250318,191300,160470218,4235,4235,4235,4235,0
20250318,191200,160470218,4235,4235,4235,4235,0
20250318,191100,160470218,4235,4235,4235,4235,0
20250318,191000,160470218,4235,4235,4235,4235,3238
20250318,190900,160470218,4235,4235,4235,4235,0
20250318,190800,160470218,4235,4235,4235,4235,0
20250318,190700,160470218,4235,4235,4235,4235,0
20250318,190600,160470218,4235,4235,4235,4235,0
20250318,190500,160470218,4235,4235,4235,4235,0
20250318,190400,160470218,4235,4235,4235,4235,0
20250318,190300,160470218,4235,4235,4235,4235,0
20250318,190200,160470218,4235,4235,4235,4235,0
20250318,190100,160470218,4235,4235,4235,4235,0
20250318,190000,160470218,4235,4235,4235,4235,0
20250318,185900,160470218,4235,4235,4235,4235,0
20250318,185800,160470218,4235,4235,4235,4235,0
20250318,185700,160470218,4235,4235,4235,4235,0
20250318,185600,160470218,4235,4235,4235,4235,0
20250318,185500,160470218,4235,4235,4235,4235,0
20250318,185400,160470218,4235,4235,4235,4235,0
20250318,185300,160470218,4235,4235,4235,4235,0
20250318,185200,160470218,4235,4235,4235,4235,0
20250318,185100,160470218,4235,4235,4235,4235,0
20250318,185000,160470218,4235,4235,4235,4235,0
20250318,184900,160470218,4235,4235,4235,4235,0
20250318,184800,160470218,4235,4235,4235,4235,0
20250318,184700,160470218,4235,4235,4235,4235,0
20250318,184600,160470218,4235,4235,4235,4235,0
20250318,184500,160470218,4235,4235,4235,4235,0
20250318,184400,160470218,4235,4235,4235,4235,0
20250318,184300,160470218,4235,4235,4235,4235,0
20250318,184200,160470218,4235,4235,4235,4235,0
20250318,184100,160470218,4235,4235,4235,4235,0
20250318,184000,160470218,4235,4235,4235,4235,3238
20250318,183900,160470218,4235,4235,4235,4235,0
20250318,183800,160470218,4235,4235,4235,4235,0
20250318,183700,160470218,4235,4235,4235,4235,0
20250318,183600,160470218,4235,4235,4235,4235,0
20250318,183500,160470218,4235,4235,4235,4235,0
20250318,183400,160470218,4235,4235,4235,4235,0
20250318,183300,160470218,4235,4235,4235,4235,0
20250318,183200,160470218,4235,4235,4235,4235,0
20250318,183100,160470218,4235,4235,4235,4235,0
20250318,183000,160470218,4235,4235,4235,4235,0
20250318,182900,160470218,4235,4235,4235,4235,0
20250318,182800,160470218,4235,4235,4235,4235,0
20250318,182700,160470218,4235,4235,4235,4235,0
20250318,182600,160470218,4235,4235,4235,4235,0
20250318,182500,160470218,4235,4235,4235,4235,0
20250318,182400,160470218,4235,4235,4235,4235,0
20250318,182300,160470218,4235,4235,4235,4235,0
20250318,182200,160470218,4235,4235,4235,4235,0
20250318,182100,160470218,4235,4235,4235,4235,0
20250318,182000,160470218,4235,4235,4235,4235,0
20250318,181900,160470218,4235,4235,4235,4235,0
20250318,181800,160470218,4235,4235,4235,4235,0
20250318,181700,160470218,4235,4235,4235,4235,0
20250318,181600,160470218,4235,4235,4235,4235,0
20250318,181500,160470218,4235,4235,4235,4235,0
20250318,181400,160470218,4235,4235,4235,4235,0
20250318,181300,160470218,4235,4235,4235,4235,0
20250318,181200,160470218,4235,4235,4235,4235,0
20250318,181100,160470218,4235,4235,4235,4235,0
20250318,181000,160470218,4235,4235,4235,4235,3238
20250318,180900,160470218,4235,4235,4235,4235,0
20250318,180800,160470218,4235,4235,4235,4235,0
20250318,180700,160470218,4235,4235,4235,4235,0
20250318,180600,160470218,4235,4235,4235,4235,0
20250318,180500,160470218,4235,4235,4235,4235,0
20250318,180400,160470218,4235,4235,4235,4235,0
20250318,180300,160470218,4235,4235,4235,4235,0
20250318,180200,160470218,4235,4235,4235,4235,0
20250318,180100,160470218,4235,4235,4235,4235,0
20250318,180000,160470218,4235,4235,4235,4235,0
20250318,175900,160470218,4235,4235,4235,4235,0
20250318,175800,160470218,4235,4235,4235,4235,0
20250318,175700,160470218,4235,4235,4235,4235,0
20250318,175600,160470218,4235,4235,4235,4235,0
20250318,175500,160470218,4235,4235,4235,4235,0
20250318,175400,160470218,4235,4235,4235,4235,0
20250318,175300,160470218,4235,4235,4235,4235,0
20250318,175200,160470218,4235,4235,4235,4235,0
20250318,175100,160470218,4235,4235,4235,4235,0
20250318,175000,160470218,4235,4235,4235,4235,0
20250318,174900,160470218,4235,4235,4235,4235,0
20250318,174800,160470218,4235,4235,4235,4235,0
20250318,174700,160470218,4235,4235,4235,4235,0
20250318,174600,160470218,4235,4235,4235,4235,0
20250318,174500,160470218,4235,4235,4235,4235,0
20250318,174400,160470218,4235,4235,4235,4235,0
20250318,174300,160470218,4235,4235,4235,4235,0
20250318,174200,160470218,4235,4235,4235,4235,0
20250318,174100,160470218,4235,4235,4235,4235,0
20250318,174000,160470218,4235,4235,4235,4235,3238
20250318,173900,160470218,4235,4235,4235,4235,0
20250318,173800,160470218,4235,4235,4235,4235,0
20250318,173700,160470218,4235,4235,4235,4235,0
20250318,173600,160470218,4235,4235,4235,4235,0
20250318,173500,160470218,4235,4235,4235,4235,0
20250318,173400,160470218,4235,4235,4235,4235,0
20250318,173300,160470218,4235,4235,4235,4235,0
20250318,173200,160470218,4235,4235,4235,4235,0
20250318,173100,160470218,4235,4235,4235,4235,0
20250318,173000,160470218,4235,4235,4235,4235,0
20250318,172900,160470218,4235,4235,4235,4235,0
20250318,172800,160470218,4235,4235,4235,4235,0
20250318,172700,160470218,4235,4235,4235,4235,0
20250318,172600,160470218,4235,4235,4235,4235,0
20250318,172500,160470218,4235,4235,4235,4235,0
20250318,172400,160470218,4235,4235,4235,4235,0
20250318,172300,160470218,4235,4235,4235,4235,0
20250318,172200,160470218,4235,4235,4235,4235,0
20250318,172100,160470218,4235,4235,4235,4235,0
20250318,172000,160470218,4235,4235,4235,4235,0
20250318,171900,160470218,4235,4235,4235,4235,0
20250318,171800,160470218,4235,4235,4235,4235,0
20250318,171700,160470218,4235,4235,4235,4235,0
20250318,171600,160470218,4235,4235,4235,4235,0
20250318,171500,160470218,4235,4235,4235,4235,0
20250318,171400,160470218,4235,4235,4235,4235,0
20250318,171300,160470218,4235,4235,4235,4235,0
20250318,171200,160470218,4235,4235,4235,4235,0
20250318,171100,160470218,4235,4235,4235,4235,0
20250318,171000,160470218,4235,4235,4235,4235,3238
20250318,170900,160470218,4235,4235,4235,4235,0
20250318,170800,160470218,4235,4235,4235,4235,0
20250318,170700,160470218,4235,4235,4235,4235,0
20250318,170600,160470218,4235,4235,4235,4235,0
20250318,170500,160470218,4235,4235,4235,4235,0
20250318,170400,160470218,4235,4235,4235,4235,0
20250318,170300,160470218,4235,4235,4235,4235,0
20250318,170200,160470218,4235,4235,4235,4235,0
20250318,170100,160470218,4235,4235,4235,4235,0
20250318,170000,160470218,4235,4235,4235,4235,0
20250318,165900,160470218,4235,4235,4235,4235,0
20250318,165800,160470218,4235,4235,4235,4235,0
20250318,165700,160470218,4235,4235,4235,4235,0
20250318,165600,160470218,4235,4235,4235,4235,0
20250318,165500,160470218,4235,4235,4235,4235,0
20250318,165400,160470218,4235,4235,4235,4235,0
20250318,165300,160470218,4235,4235,4235,4235,0
20250318,165200,160470218,4235,4235,4235,4235,0
20250318,165100,160470218,4235,4235,4235,4235,0
20250318,165000,160470218,4235,4235,4235,4235,0
20250318,164900,160470218,4235,4235,4235,4235,0
20250318,164800,160470218,4235,4235,4235,4235,0
20250318,164700,160470218,4235,4235,4235,4235,0
20250318,164600,160470218,4235,4235,4235,4235,0
20250318,164500,160470218,4235,4235,4235,4235,0
20250318,164400,160470218,4235,4235,4235,4235,0
20250318,164300,160470218,4235,4235,4235,4235,0
20250318,164200,160470218,4235,4235,4235,4235,0
20250318,164100,160470218,4235,4235,4235,4235,0
20250318,164000,160470218,4235,4235,4235,4235,3238
20250318,163900,160470218,4235,4235,4235,4235,0
20250318,163800,160470218,4235,4235,4235,4235,0
20250318,163700,160470218,4235,4235,4235,4235,0
20250318,163600,160470218,4235,4235,4235,4235,0
20250318,163500,160470218,4235,4235,4235,4235,0
20250318,163400,160470218,4235,4235,4235,4235,0
20250318,163300,160470218,4235,4235,4235,4235,0
20250318,163200,160470218,4235,4235,4235,4235,0
20250318,163100,160470218,4235,4235,4235,4235,0
20250318,163000,160470218,4235,4235,4235,4235,0
20250318,162900,160470218,4235,4235,4235,4235,0
20250318,162800,160470218,4235,4235,4235,4235,0
20250318,162700,160470218,4235,4235,4235,4235,0
20250318,162600,160470218,4235,4235,4235,4235,0
20250318,162500,160470218,4235,4235,4235,4235,0
20250318,162400,160470218,4235,4235,4235,4235,0
20250318,162300,160470218,4235,4235,4235,4235,0
20250318,162200,160470218,4235,4235,4235,4235,0
20250318,162100,160470218,4235,4235,4235,4235,0
20250318,162000,160470218,4235,4235,4235,4235,0
20250318,161900,160470218,4235,4235,4235,4235,0
20250318,161800,160470218,4235,4235,4235,4235,0
20250318,161700,160470218,4235,4235,4235,4235,0
20250318,161600,160470218,4235,4235,4235,4235,0
20250318,161500,160470218,4235,4235,4235,4235,0
20250318,161400,160470218,4235,4235,4235,4235,0
20250318,161300,160470218,4235,4235,4235,4235,0
20250318,161200,160470218,4235,4235,4235,4235,0
20250318,161100,160470218,4235,4235,4235,4235,0
20250318,161000,160470218,4235,4235,4235,4235,3238
20250318,160900,160470218,4235,4235,4235,4235,0
20250318,160800,160470218,4235,4235,4235,4235,0
20250318,160700,160470218,4235,4235,4235,4235,0
20250318,160600,160470218,4235,4235,4235,4235,0
20250318,160500,160470218,4235,4235,4235,4235,0
20250318,160400,160470218,4235,4235,4235,4235,0
20250318,160300,160470218,4235,4235,4235,4235,0
20250318,160200,160470218,4235,4235,4235,4235,0
20250318,160100,160470218,4235,4235,4235,4235,0
20250318,160000,160470218,4235,4235,4235,4235,0
20250318,155900,160470218,4235,4235,4235,4235,0
20250318,155800,160470218,4235,4235,4235,4235,0
20250318,155700,160470218,4235,4235,4235,4235,0
20250318,155600,160470218,4235,4235,4235,4235,0
20250318,155500,160470218,4235,4235,4235,4235,0
20250318,155400,160470218,4235,4235,4235,4235,0
20250318,155300,160470218,4235,4235,4235,4235,0
20250318,155200,160470218,4235,4235,4235,4235,0
20250318,155100,160470218,4235,4235,4235,4235,0
20250318,155000,160470218,4235,4235,4235,4235,0
20250318,154900,160470218,4235,4235,4235,4235,0
20250318,154800,160470218,4235,4235,4235,4235,0
20250318,154700,160470218,4235,4235,4235,4235,0
20250318,154600,160470218,4235,4235,4235,4235,0
20250318,154500,160470218,4235,4235,4235,4235,0
20250318,154400,160470218,4235,4235,4235,4235,0
20250318,154300,160470218,4235,4235,4235,4235,0
20250318,154200,160470218,4235,4235,4235,4235,0
20250318,154100,160470218,4235,4235,4235,4235,0
20250318,154000,160470218,4235,4235,4235,4235,3238
20250318,153900,160470218,4235,4235,4235,4235,0
20250318,153800,160470218,4235,4235,4235,4235,0
20250318,153700,160470218,4235,4235,4235,4235,0
20250318,153600,160470218,4235,4235,4235,4235,0
20250318,153500,160470218,4235,4235,4235,4235,0
20250318,153400,160470218,4235,4235,4235,4235,0
20250318,153300,160470218,4235,4235,4235,4235,0
20250318,153200,160470218,4235,4235,4235,4235,0
20250318,153100,160470218,4235,4235,4235,4235,0
20250318,153000,160470218,4235,4235,4235,4235,3238
20250318,152900,146757288,4260,4260,4260,4260,0
20250318,152800,146757288,4260,4260,4260,4260,0
20250318,152700,146757288,4260,4260,4260,4260,0
20250318,152600,146757288,4260,4260,4260,4260,0
20250318,152500,146757288,4260,4260,4260,4260,0
20250318,152400,146757288,4260,4260,4260,4260,0
20250318,152300,146757288,4260,4260,4260,4260,0
20250318,152200,146757288,4260,4260,4260,4260,0
20250318,152100,146757288,4260,4260,4260,4260,0
20250318,152000,146757288,4260,4260,4260,4260,0
20250318,151900,146757288,4260,4260,4260,4260,0
20250318,151800,146757288,4260,4260,4260,4260,8
20250318,151700,146723208,4245,4250,4250,4245,625
20250318,151600,144069488,4270,4270,4270,4270,0
20250318,151500,144069488,4270,4270,4270,4270,0
20250318,151400,144069488,4270,4270,4270,4270,14
20250318,151300,144009708,4270,4270,4270,4270,5
20250318,151200,143988358,4270,4265,4270,4265,22
20250318,151100,143894423,4250,4250,4250,4250,0
20250318,151000,143894423,4250,4250,4250,4250,1
20250318,150900,143890173,4250,4270,4270,4250,117
20250318,150800,143390603,4275,4275,4275,4275,0
20250318,150700,143390603,4275,4275,4275,4275,0
20250318,150600,143390603,4275,4275,4275,4275,0
20250318,150500,143390603,4275,4275,4275,4275,0
20250318,150400,143390603,4275,4275,4275,4275,0
20250318,150300,143390603,4275,4275,4275,4275,0
20250318,150200,143390603,4275,4275,4275,4275,0
20250318,150100,143390603,4275,4275,4275,4275,0
20250318,150000,143390603,4275,4275,4275,4275,1
20250318,145900,143386328,4270,4270,4270,4270,0
20250318,145800,143386328,4270,4270,4270,4270,122
20250318,145700,142865388,4250,4250,4250,4250,13
20250318,145600,142810138,4270,4270,4270,4270,0
20250318,145500,142810138,4270,4270,4270,4270,101
20250318,145400,142378868,4245,4245,4245,4245,15
20250318,145300,142315193,4270,4270,4270,4270,0
20250318,145200,142315193,4270,4270,4270,4270,1
20250318,145100,142310923,4245,4275,4275,4240,1367
20250318,145000,136512368,4265,4265,4265,4265,15
20250318,144900,136448393,4265,4265,4265,4265,0
20250318,144800,136448393,4265,4265,4265,4265,0
20250318,144700,136448393,4265,4265,4265,4265,0
20250318,144600,136448393,4265,4265,4265,4265,0
20250318,144500,136448393,4265,4265,4265,4265,1
20250318,144400,136444128,4265,4265,4265,4265,3
20250318,144300,136431333,4265,4265,4265,4265,8
20250318,144200,136397213,4265,4265,4265,4265,0
20250318,144100,136397213,4265,4265,4265,4265,0
20250318,144000,136397213,4265,4240,4265,4240,705
20250318,143900,133391723,4240,4255,4255,4240,2700
20250318,143800,121923113,4260,4260,4260,4260,0
20250318,143700,121923113,4260,4260,4260,4260,16
20250318,143600,121854953,4260,4260,4260,4260,0
20250318,143500,121854953,4260,4260,4260,4260,0
20250318,143400,121854953,4260,4260,4260,4260,10
20250318,143300,121812353,4280,4280,4280,4280,0
20250318,143200,121812353,4280,4280,4280,4280,0
20250318,143100,121812353,4280,4280,4280,4280,0
20250318,143000,121812353,4280,4280,4280,4280,0
20250318,142900,121812353,4280,4280,4280,4280,0
20250318,142800,121812353,4280,4265,4280,4265,13
20250318,142700,121756893,4265,4265,4265,4265,3
20250318,142600,121744098,4280,4275,4280,4275,34
20250318,142500,121598583,4265,4265,4265,4265,21
20250318,142400,121509018,4280,4280,4280,4280,0
20250318,142300,121509018,4280,4280,4280,4280,0
20250318,142200,121509018,4280,4280,4280,4280,0
20250318,142100,121509018,4280,4280,4280,4280,0
20250318,142000,121509018,4280,4280,4280,4280,0
20250318,141900,121509018,4280,4280,4280,4280,0
20250318,141800,121509018,4280,4280,4280,4280,0
20250318,141700,121509018,4280,4280,4280,4280,0
20250318,141600,121509018,4280,4260,4280,4260,308
20250318,141500,120196918,4260,4260,4280,4260,444
20250318,141400,118303213,4260,4260,4260,4260,0
20250318,141300,118303213,4260,4260,4260,4260,208
20250318,141200,117417133,4255,4255,4255,4255,0
20250318,141100,117417133,4255,4255,4255,4255,0
20250318,141000,117417133,4255,4255,4255,4255,0
20250318,140900,117417133,4255,4255,4255,4255,0
20250318,140800,117417133,4255,4255,4255,4255,1
20250318,140700,117412878,4260,4260,4260,4260,221
20250318,140600,116471418,4280,4280,4280,4280,0
20250318,140500,116471418,4280,4280,4280,4280,0
20250318,140400,116471418,4280,4280,4280,4280,0
20250318,140300,116471418,4280,4280,4280,4280,0
20250318,140200,116471418,4280,4280,4280,4280,0
20250318,140100,116471418,4280,4280,4280,4280,0
20250318,140000,116471418,4280,4280,4280,4280,0
20250318,135900,116471418,4280,4280,4280,4280,0
20250318,135800,116471418,4280,4280,4280,4280,0
20250318,135700,116471418,4280,4280,4280,4280,0
20250318,135600,116471418,4280,4280,4280,4280,10
20250318,135500,116428618,4280,4280,4280,4280,0
20250318,135400,116428618,4280,4280,4280,4280,0
20250318,135300,116428618,4280,4280,4280,4280,1
20250318,135200,116424338,4260,4260,4260,4260,0
20250318,135100,116424338,4260,4260,4260,4260,1
20250318,135000,116420078,4285,4285,4285,4285,0
20250318,134900,116420078,4285,4285,4285,4285,0
20250318,134800,116420078,4285,4285,4285,4285,0
20250318,134700,116420078,4285,4285,4285,4285,0
20250318,134600,116420078,4285,4285,4285,4285,0
20250318,134500,116420078,4285,4285,4285,4285,0
20250318,134400,116420078,4285,4285,4285,4285,0
20250318,134300,116420078,4285,4285,4285,4285,0
20250318,134200,116420078,4285,4285,4285,4285,1
20250318,134100,116415793,4285,4285,4285,4285,0
20250318,134000,116415793,4285,4285,4285,4285,0
20250318,133900,116415793,4285,4285,4285,4285,0
20250318,133800,116415793,4285,4285,4285,4285,0
20250318,133700,116415793,4285,4285,4285,4285,0
20250318,133600,116415793,4285,4285,4285,4285,0
20250318,133500,116415793,4285,4285,4285,4285,0
20250318,133400,116415793,4285,4285,4285,4285,0
20250318,133300,116415793,4285,4285,4285,4285,0
20250318,133200,116415793,4285,4285,4285,4285,0
20250318,133100,116415793,4285,4285,4285,4285,1
20250318,133000,116411508,4280,4280,4280,4280,175
20250318,132900,115662508,4280,4275,4280,4275,110
20250318,132800,115192208,4255,4255,4255,4255,0
20250318,132700,115192208,4255,4255,4255,4255,2
20250318,132600,115183698,4280,4275,4280,4275,6
20250318,132500,115158043,4270,4270,4270,4270,1
20250318,132400,115153773,4280,4280,4280,4280,0
20250318,132300,115153773,4280,4260,4280,4260,500
20250318,132200,113015993,4255,4255,4255,4255,0
20250318,132100,113015993,4255,4255,4255,4255,0
20250318,132000,113015993,4255,4255,4255,4255,189
20250318,131900,112211798,4255,4255,4255,4255,0
20250318,131800,112211798,4255,4255,4255,4255,0
20250318,131700,112211798,4255,4255,4255,4255,0
20250318,131600,112211798,4255,4255,4255,4255,0
20250318,131500,112211798,4255,4255,4255,4255,0
20250318,131400,112211798,4255,4255,4255,4255,0
20250318,131300,112211798,4255,4255,4255,4255,2
20250318,131200,112203288,4255,4255,4255,4255,40
20250318,131100,112033088,4250,4250,4250,4250,0
20250318,131000,112033088,4250,4250,4250,4250,0
20250318,130900,112033088,4250,4250,4250,4250,0
20250318,130800,112033088,4250,4250,4250,4250,0
20250318,130700,112033088,4250,4255,4255,4250,259
20250318,130600,110931048,4260,4260,4260,4260,0
20250318,130500,110931048,4260,4260,4260,4260,10
20250318,130400,110888448,4255,4260,4260,4255,9
20250318,130300,110850113,4255,4255,4255,4255,0
20250318,130200,110850113,4255,4255,4255,4255,0
20250318,130100,110850113,4255,4255,4255,4255,0
20250318,130000,110850113,4255,4255,4255,4255,0
20250318,125900,110850113,4255,4255,4255,4255,50
20250318,125800,110637363,4255,4255,4255,4255,0
20250318,125700,110637363,4255,4255,4255,4255,0
20250318,125600,110637363,4255,4255,4255,4255,0
20250318,125500,110637363,4255,4255,4255,4255,0
20250318,125400,110637363,4255,4255,4255,4255,51
20250318,125300,110420358,4255,4255,4255,4255,0
20250318,125200,110420358,4255,4255,4255,4255,0
20250318,125100,110420358,4255,4255,4255,4255,0
20250318,125000,110420358,4255,4255,4255,4255,0
20250318,124900,110420358,4255,4255,4255,4255,0
20250318,124800,110420358,4255,4255,4255,4255,1
20250318,124700,110416103,4260,4260,4260,4260,0
20250318,124600,110416103,4260,4260,4260,4260,0
20250318,124500,110416103,4260,4260,4260,4260,0
20250318,124400,110416103,4260,4260,4260,4260,0
20250318,124300,110416103,4260,4260,4260,4260,0
20250318,124200,110416103,4260,4260,4260,4260,0
20250318,124100,110416103,4260,4260,4260,4260,0
20250318,124000,110416103,4260,4260,4260,4260,0
20250318,123900,110416103,4260,4260,4260,4260,0
20250318,123800,110416103,4260,4260,4260,4260,1
20250318,123700,110411843,4250,4250,4250,4250,0
20250318,123600,110411843,4250,4250,4250,4250,0
20250318,123500,110411843,4250,4250,4250,4250,0
20250318,123400,110411843,4250,4250,4250,4250,10
20250318,123300,110369343,4250,4250,4250,4250,0
20250318,123200,110369343,4250,4250,4250,4250,0
20250318,123100,110369343,4250,4250,4250,4250,0
20250318,123000,110369343,4250,4250,4250,4250,0
20250318,122900,110369343,4250,4250,4250,4250,0
20250318,122800,110369343,4250,4250,4250,4250,0
20250318,122700,110369343,4250,4250,4250,4250,300
20250318,122600,109094343,4265,4265,4265,4265,0
20250318,122500,109094343,4265,4265,4265,4265,0
20250318,122400,109094343,4265,4265,4265,4265,0
20250318,122300,109094343,4265,4265,4265,4265,0
20250318,122200,109094343,4265,4265,4265,4265,0
20250318,122100,109094343,4265,4265,4265,4265,0
20250318,122000,109094343,4265,4265,4265,4265,0
20250318,121900,109094343,4265,4265,4265,4265,2
20250318,121800,109085813,4245,4245,4245,4245,0
20250318,121700,109085813,4245,4245,4245,4245,0
20250318,121600,109085813,4245,4245,4245,4245,0
20250318,121500,109085813,4245,4245,4245,4245,0
20250318,121400,109085813,4245,4245,4245,4245,0
20250318,121300,109085813,4245,4245,4245,4245,0
20250318,121200,109085813,4245,4245,4245,4245,0
20250318,121100,109085813,4245,4245,4245,4245,0
20250318,121000,109085813,4245,4245,4245,4245,0
20250318,120900,109085813,4245,4245,4245,4245,0
20250318,120800,109085813,4245,4245,4245,4245,4
20250318,120700,109068833,4275,4275,4275,4275,0
20250318,120600,109068833,4275,4275,4275,4275,1
20250318,120500,109064558,4275,4275,4275,4275,0
20250318,120400,109064558,4275,4275,4275,4275,0
20250318,120300,109064558,4275,4275,4275,4275,0
20250318,120200,109064558,4275,4275,4275,4275,0
20250318,120100,109064558,4275,4275,4275,4275,0
20250318,120000,109064558,4275,4275,4275,4275,1
20250318,115900,109060283,4245,4250,4250,4245,1000
20250318,115800,104815258,4245,4245,4245,4245,0
20250318,115700,104815258,4245,4250,4250,4245,1277
20250318,115600,99391783,4250,4255,4255,4250,500
20250318,115500,97266758,4280,4250,4280,4250,502
20250318,115400,95133228,4250,4250,4250,4250,0
20250318,115300,95133228,4250,4280,4280,4250,1006
20250318,115200,90851918,4280,4280,4280,4280,0
20250318,115100,90851918,4280,4280,4280,4280,0
20250318,115000,90851918,4280,4280,4280,4280,0
20250318,114900,90851918,4280,4280,4280,4280,0
20250318,114800,90851918,4280,4275,4280,4275,2
20250318,114700,90843363,4280,4280,4280,4280,0
20250318,114600,90843363,4280,4280,4280,4280,0
20250318,114500,90843363,4280,4280,4280,4280,0
20250318,114400,90843363,4280,4280,4280,4280,0
20250318,114300,90843363,4280,4280,4280,4280,0
20250318,114200,90843363,4280,4280,4280,4280,0
20250318,114100,90843363,4280,4280,4280,4280,0
20250318,114000,90843363,4280,4280,4280,4280,0
20250318,113900,90843363,4280,4280,4280,4280,0
20250318,113800,90843363,4280,4280,4280,4280,0
20250318,113700,90843363,4280,4280,4280,4280,0
20250318,113600,90843363,4280,4280,4280,4280,0
20250318,113500,90843363,4280,4280,4280,4280,0
20250318,113400,90843363,4280,4280,4280,4280,0
20250318,113300,90843363,4280,4280,4280,4280,0
20250318,113200,90843363,4280,4280,4280,4280,0
20250318,113100,90843363,4280,4280,4280,4280,3
20250318,113000,90830523,4280,4280,4280,4280,0
20250318,112900,90830523,4280,4280,4280,4280,0
20250318,112800,90830523,4280,4280,4280,4280,0
20250318,112700,90830523,4280,4280,4280,4280,0
20250318,112600,90830523,4280,4280,4280,4280,0
20250318,112500,90830523,4280,4280,4280,4280,0
20250318,112400,90830523,4280,4280,4280,4280,0
20250318,112300,90830523,4280,4280,4280,4280,0
20250318,112200,90830523,4280,4280,4280,4280,0
20250318,112100,90830523,4280,4280,4280,4280,10
20250318,112000,90787723,4280,4280,4280,4280,0
20250318,111900,90787723,4280,4280,4280,4280,0
20250318,111800,90787723,4280,4280,4280,4280,0
20250318,111700,90787723,4280,4280,4280,4280,0
20250318,111600,90787723,4280,4280,4280,4280,0
20250318,111500,90787723,4280,4280,4280,4280,0
20250318,111400,90787723,4280,4280,4280,4280,40
20250318,111300,90616523,4280,4280,4280,4280,10
20250318,111200,90573723,4290,4275,4290,4265,40
20250318,111100,90402768,4295,4285,4295,4285,111
20250318,111000,89926623,4295,4275,4295,4275,333
20250318,110900,88499693,4275,4270,4275,4270,333
20250318,110800,87077033,4270,4260,4270,4260,600
20250318,110700,84517498,4250,4250,4250,4250,0
20250318,110600,84517498,4250,4250,4250,4250,50
20250318,110500,84304998,4260,4260,4260,4260,0
20250318,110400,84304998,4260,4255,4260,4255,2
20250318,110300,84296483,4250,4250,4250,4250,0
20250318,110200,84296483,4250,4250,4250,4250,0
20250318,110100,84296483,4250,4250,4250,4250,100
20250318,110000,83871483,4260,4260,4260,4260,0
20250318,105900,83871483,4260,4260,4260,4260,0
20250318,105800,83871483,4260,4260,4260,4260,0
20250318,105700,83871483,4260,4260,4260,4260,0
20250318,105600,83871483,4260,4260,4260,4260,0
20250318,105500,83871483,4260,4265,4265,4260,51
20250318,105400,83654218,4245,4245,4245,4245,0
20250318,105300,83654218,4245,4245,4245,4245,0
20250318,105200,83654218,4245,4245,4245,4245,0
20250318,105100,83654218,4245,4245,4245,4245,0
20250318,105000,83654218,4245,4245,4245,4245,8
20250318,104900,83620258,4250,4250,4250,4250,124
20250318,104800,83093258,4245,4245,4245,4245,0
20250318,104700,83093258,4245,4245,4245,4245,0
20250318,104600,83093258,4245,4250,4250,4245,924
20250318,104500,79166263,4255,4255,4255,4255,0
20250318,104400,79166263,4255,4255,4255,4255,0
20250318,104300,79166263,4255,4255,4255,4255,0
20250318,104200,79166263,4255,4255,4255,4255,0
20250318,104100,79166263,4255,4255,4255,4255,0
20250318,104000,79166263,4255,4255,4255,4255,8
20250318,103900,79132223,4255,4255,4255,4255,182
20250318,103800,78357813,4255,4255,4255,4255,146
20250318,103700,77736583,4255,4255,4255,4255,0
20250318,103600,77736583,4255,4255,4255,4255,1
20250318,103500,77732328,4270,4270,4270,4270,0
20250318,103400,77732328,4270,4270,4270,4270,0
20250318,103300,77732328,4270,4270,4270,4270,0
20250318,103200,77732328,4270,4270,4270,4270,2
20250318,103100,77723788,4250,4250,4250,4250,0
20250318,103000,77723788,4250,4250,4250,4250,0
20250318,102900,77723788,4250,4255,4255,4250,403
20250318,102800,76011008,4275,4275,4275,4275,0
20250318,102700,76011008,4275,4275,4275,4275,0
20250318,102600,76011008,4275,4275,4275,4275,0
20250318,102500,76011008,4275,4275,4275,4275,0
20250318,102400,76011008,4275,4275,4275,4275,1
20250318,102300,76006733,4250,4250,4250,4250,0
20250318,102200,76006733,4250,4270,4275,4250,149
20250318,102100,75373438,4250,4250,4250,4250,0
20250318,102000,75373438,4250,4250,4250,4250,118
20250318,101900,74871938,4275,4280,4280,4275,15
20250318,101800,74807808,4265,4265,4265,4265,55
20250318,101700,74573233,4265,4265,4265,4265,3
20250318,101600,74560438,4250,4250,4250,4250,1
20250318,101500,74556188,4250,4250,4250,4250,0
20250318,101400,74556188,4250,4250,4250,4250,25
20250318,101300,74449938,4265,4265,4265,4265,0
20250318,101200,74449938,4265,4265,4265,4265,0
20250318,101100,74449938,4265,4265,4265,4265,2
20250318,101000,74441408,4250,4250,4250,4250,300
20250318,100900,73166408,4255,4255,4255,4250,433
20250318,100800,71323998,4255,4255,4255,4255,0
20250318,100700,71323998,4255,4255,4255,4255,0
20250318,100600,71323998,4255,4255,4255,4255,0
20250318,100500,71323998,4255,4255,4255,4255,1
20250318,100400,71319743,4255,4255,4255,4255,0
20250318,100300,71319743,4255,4255,4255,4255,0
20250318,100200,71319743,4255,4255,4255,4255,0
20250318,100100,71319743,4255,4255,4255,4255,0
20250318,100000,71319743,4255,4255,4255,4255,0
20250318,095900,71319743,4255,4255,4255,4255,0
20250318,095800,71319743,4255,4255,4255,4255,0
20250318,095700,71319743,4255,4255,4255,4255,0
20250318,095600,71319743,4255,4255,4255,4255,0
20250318,095500,71319743,4255,4255,4255,4255,100
20250318,095400,70894243,4255,4255,4255,4255,0
20250318,095300,70894243,4255,4255,4255,4255,2
20250318,095200,70885733,4280,4280,4280,4280,0
20250318,095100,70885733,4280,4280,4280,4280,0
20250318,095000,70885733,4280,4280,4282,4280,101
20250318,094900,70453451,4280,4280,4280,4280,0
20250318,094800,70453451,4280,4280,4280,4280,0
20250318,094700,70453451,4280,4280,4280,4280,0
20250318,094600,70453451,4280,4280,4280,4280,0
20250318,094500,70453451,4280,4280,4280,4280,0
20250318,094400,70453451,4280,4280,4280,4280,2
20250318,094300,70444891,4280,4280,4280,4280,0
20250318,094200,70444891,4280,4275,4280,4275,10
20250318,094100,70402111,4265,4260,4265,4260,16
20250318,094000,70333946,4260,4245,4260,4245,114
20250318,093900,69848636,4240,4240,4240,4240,0
20250318,093800,69848636,4240,4240,4240,4240,0
20250318,093700,69848636,4240,4240,4240,4240,0
20250318,093600,69848636,4240,4240,4240,4240,63
20250318,093500,69581516,4255,4255,4255,4255,1
20250318,093400,69577261,4240,4240,4240,4240,0
20250318,093300,69577261,4240,4240,4240,4240,1
20250318,093200,69573021,4245,4250,4250,4245,4325
20250318,093100,51208381,4260,4260,4260,4260,200
20250318,093000,50356381,4255,4255,4255,4255,1391
20250318,092900,44437676,4265,4265,4265,4265,0
20250318,092800,44437676,4265,4265,4265,4265,1
20250318,092700,44433411,4255,4255,4255,4255,146
20250318,092600,43812181,4265,4265,4265,4265,0
20250318,092500,43812181,4265,4265,4265,4260,237
20250318,092400,42802551,4260,4260,4260,4260,0
20250318,092300,42802551,4260,4260,4260,4260,50
20250318,092200,42589551,4255,4255,4255,4255,596
20250318,092100,40053571,4255,4255,4255,4255,410
20250318,092000,38309021,4260,4260,4260,4260,0
20250318,091900,38309021,4260,4260,4265,4260,300
20250318,091800,37031011,4260,4260,4260,4257,608
20250318,091700,34441831,4255,4260,4260,4255,397
20250318,091600,32751856,4260,4295,4295,4260,731
20250318,091500,29636480,4290,4290,4290,4290,23
20250318,091400,29537810,4295,4295,4295,4295,30
20250318,091300,29408960,4295,4275,4295,4275,4
20250318,091200,29391840,4295,4295,4295,4295,3
20250318,091100,29378955,4270,4280,4280,4270,1471
20250318,091000,23097010,4305,4305,4305,4305,0
20250318,090900,23097010,4305,4305,4305,4305,0
20250318,090800,23097010,4305,4305,4305,4305,1
20250318,090700,23092705,4280,4280,4280,4280,1
20250318,090600,23088425,4280,4305,4305,4280,530
20250318,090500,20819275,4275,4280,4280,4275,1262
20250318,090400,15417935,4280,4290,4290,4280,1195
20250318,090300,10299390,4305,4305,4305,4305,0
20250318,090200,10299390,4305,4305,4305,4305,1
20250318,090100,10295085,4280,4305,4305,4280,920
20250318,090000,6357460,4280,4280,4300,4280,1274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194000 160470218 4235 4235 4235 4235 3238
3 20250318 193900 160470218 4235 4235 4235 4235 0
4 20250318 193800 160470218 4235 4235 4235 4235 0
5 20250318 193700 160470218 4235 4235 4235 4235 0
6 20250318 193600 160470218 4235 4235 4235 4235 0
7 20250318 193500 160470218 4235 4235 4235 4235 0
8 20250318 193400 160470218 4235 4235 4235 4235 0
9 20250318 193300 160470218 4235 4235 4235 4235 0
10 20250318 193200 160470218 4235 4235 4235 4235 0
11 20250318 193100 160470218 4235 4235 4235 4235 0
12 20250318 193000 160470218 4235 4235 4235 4235 0
13 20250318 192900 160470218 4235 4235 4235 4235 0
14 20250318 192800 160470218 4235 4235 4235 4235 0
15 20250318 192700 160470218 4235 4235 4235 4235 0
16 20250318 192600 160470218 4235 4235 4235 4235 0
17 20250318 192500 160470218 4235 4235 4235 4235 0
18 20250318 192400 160470218 4235 4235 4235 4235 0
19 20250318 192300 160470218 4235 4235 4235 4235 0
20 20250318 192200 160470218 4235 4235 4235 4235 0
21 20250318 192100 160470218 4235 4235 4235 4235 0
22 20250318 192000 160470218 4235 4235 4235 4235 0
23 20250318 191900 160470218 4235 4235 4235 4235 0
24 20250318 191800 160470218 4235 4235 4235 4235 0
25 20250318 191700 160470218 4235 4235 4235 4235 0
26 20250318 191600 160470218 4235 4235 4235 4235 0
27 20250318 191500 160470218 4235 4235 4235 4235 0
28 20250318 191400 160470218 4235 4235 4235 4235 0
29 20250318 191300 160470218 4235 4235 4235 4235 0
30 20250318 191200 160470218 4235 4235 4235 4235 0
31 20250318 191100 160470218 4235 4235 4235 4235 0
32 20250318 191000 160470218 4235 4235 4235 4235 3238
33 20250318 190900 160470218 4235 4235 4235 4235 0
34 20250318 190800 160470218 4235 4235 4235 4235 0
35 20250318 190700 160470218 4235 4235 4235 4235 0
36 20250318 190600 160470218 4235 4235 4235 4235 0
37 20250318 190500 160470218 4235 4235 4235 4235 0
38 20250318 190400 160470218 4235 4235 4235 4235 0
39 20250318 190300 160470218 4235 4235 4235 4235 0
40 20250318 190200 160470218 4235 4235 4235 4235 0
41 20250318 190100 160470218 4235 4235 4235 4235 0
42 20250318 190000 160470218 4235 4235 4235 4235 0
43 20250318 185900 160470218 4235 4235 4235 4235 0
44 20250318 185800 160470218 4235 4235 4235 4235 0
45 20250318 185700 160470218 4235 4235 4235 4235 0
46 20250318 185600 160470218 4235 4235 4235 4235 0
47 20250318 185500 160470218 4235 4235 4235 4235 0
48 20250318 185400 160470218 4235 4235 4235 4235 0
49 20250318 185300 160470218 4235 4235 4235 4235 0
50 20250318 185200 160470218 4235 4235 4235 4235 0
51 20250318 185100 160470218 4235 4235 4235 4235 0
52 20250318 185000 160470218 4235 4235 4235 4235 0
53 20250318 184900 160470218 4235 4235 4235 4235 0
54 20250318 184800 160470218 4235 4235 4235 4235 0
55 20250318 184700 160470218 4235 4235 4235 4235 0
56 20250318 184600 160470218 4235 4235 4235 4235 0
57 20250318 184500 160470218 4235 4235 4235 4235 0
58 20250318 184400 160470218 4235 4235 4235 4235 0
59 20250318 184300 160470218 4235 4235 4235 4235 0
60 20250318 184200 160470218 4235 4235 4235 4235 0
61 20250318 184100 160470218 4235 4235 4235 4235 0
62 20250318 184000 160470218 4235 4235 4235 4235 3238
63 20250318 183900 160470218 4235 4235 4235 4235 0
64 20250318 183800 160470218 4235 4235 4235 4235 0
65 20250318 183700 160470218 4235 4235 4235 4235 0
66 20250318 183600 160470218 4235 4235 4235 4235 0
67 20250318 183500 160470218 4235 4235 4235 4235 0
68 20250318 183400 160470218 4235 4235 4235 4235 0
69 20250318 183300 160470218 4235 4235 4235 4235 0
70 20250318 183200 160470218 4235 4235 4235 4235 0
71 20250318 183100 160470218 4235 4235 4235 4235 0
72 20250318 183000 160470218 4235 4235 4235 4235 0
73 20250318 182900 160470218 4235 4235 4235 4235 0
74 20250318 182800 160470218 4235 4235 4235 4235 0
75 20250318 182700 160470218 4235 4235 4235 4235 0
76 20250318 182600 160470218 4235 4235 4235 4235 0
77 20250318 182500 160470218 4235 4235 4235 4235 0
78 20250318 182400 160470218 4235 4235 4235 4235 0
79 20250318 182300 160470218 4235 4235 4235 4235 0
80 20250318 182200 160470218 4235 4235 4235 4235 0
81 20250318 182100 160470218 4235 4235 4235 4235 0
82 20250318 182000 160470218 4235 4235 4235 4235 0
83 20250318 181900 160470218 4235 4235 4235 4235 0
84 20250318 181800 160470218 4235 4235 4235 4235 0
85 20250318 181700 160470218 4235 4235 4235 4235 0
86 20250318 181600 160470218 4235 4235 4235 4235 0
87 20250318 181500 160470218 4235 4235 4235 4235 0
88 20250318 181400 160470218 4235 4235 4235 4235 0
89 20250318 181300 160470218 4235 4235 4235 4235 0
90 20250318 181200 160470218 4235 4235 4235 4235 0
91 20250318 181100 160470218 4235 4235 4235 4235 0
92 20250318 181000 160470218 4235 4235 4235 4235 3238
93 20250318 180900 160470218 4235 4235 4235 4235 0
94 20250318 180800 160470218 4235 4235 4235 4235 0
95 20250318 180700 160470218 4235 4235 4235 4235 0
96 20250318 180600 160470218 4235 4235 4235 4235 0
97 20250318 180500 160470218 4235 4235 4235 4235 0
98 20250318 180400 160470218 4235 4235 4235 4235 0
99 20250318 180300 160470218 4235 4235 4235 4235 0
100 20250318 180200 160470218 4235 4235 4235 4235 0
101 20250318 180100 160470218 4235 4235 4235 4235 0
102 20250318 180000 160470218 4235 4235 4235 4235 0
103 20250318 175900 160470218 4235 4235 4235 4235 0
104 20250318 175800 160470218 4235 4235 4235 4235 0
105 20250318 175700 160470218 4235 4235 4235 4235 0
106 20250318 175600 160470218 4235 4235 4235 4235 0
107 20250318 175500 160470218 4235 4235 4235 4235 0
108 20250318 175400 160470218 4235 4235 4235 4235 0
109 20250318 175300 160470218 4235 4235 4235 4235 0
110 20250318 175200 160470218 4235 4235 4235 4235 0
111 20250318 175100 160470218 4235 4235 4235 4235 0
112 20250318 175000 160470218 4235 4235 4235 4235 0
113 20250318 174900 160470218 4235 4235 4235 4235 0
114 20250318 174800 160470218 4235 4235 4235 4235 0
115 20250318 174700 160470218 4235 4235 4235 4235 0
116 20250318 174600 160470218 4235 4235 4235 4235 0
117 20250318 174500 160470218 4235 4235 4235 4235 0
118 20250318 174400 160470218 4235 4235 4235 4235 0
119 20250318 174300 160470218 4235 4235 4235 4235 0
120 20250318 174200 160470218 4235 4235 4235 4235 0
121 20250318 174100 160470218 4235 4235 4235 4235 0
122 20250318 174000 160470218 4235 4235 4235 4235 3238
123 20250318 173900 160470218 4235 4235 4235 4235 0
124 20250318 173800 160470218 4235 4235 4235 4235 0
125 20250318 173700 160470218 4235 4235 4235 4235 0
126 20250318 173600 160470218 4235 4235 4235 4235 0
127 20250318 173500 160470218 4235 4235 4235 4235 0
128 20250318 173400 160470218 4235 4235 4235 4235 0
129 20250318 173300 160470218 4235 4235 4235 4235 0
130 20250318 173200 160470218 4235 4235 4235 4235 0
131 20250318 173100 160470218 4235 4235 4235 4235 0
132 20250318 173000 160470218 4235 4235 4235 4235 0
133 20250318 172900 160470218 4235 4235 4235 4235 0
134 20250318 172800 160470218 4235 4235 4235 4235 0
135 20250318 172700 160470218 4235 4235 4235 4235 0
136 20250318 172600 160470218 4235 4235 4235 4235 0
137 20250318 172500 160470218 4235 4235 4235 4235 0
138 20250318 172400 160470218 4235 4235 4235 4235 0
139 20250318 172300 160470218 4235 4235 4235 4235 0
140 20250318 172200 160470218 4235 4235 4235 4235 0
141 20250318 172100 160470218 4235 4235 4235 4235 0
142 20250318 172000 160470218 4235 4235 4235 4235 0
143 20250318 171900 160470218 4235 4235 4235 4235 0
144 20250318 171800 160470218 4235 4235 4235 4235 0
145 20250318 171700 160470218 4235 4235 4235 4235 0
146 20250318 171600 160470218 4235 4235 4235 4235 0
147 20250318 171500 160470218 4235 4235 4235 4235 0
148 20250318 171400 160470218 4235 4235 4235 4235 0
149 20250318 171300 160470218 4235 4235 4235 4235 0
150 20250318 171200 160470218 4235 4235 4235 4235 0
151 20250318 171100 160470218 4235 4235 4235 4235 0
152 20250318 171000 160470218 4235 4235 4235 4235 3238
153 20250318 170900 160470218 4235 4235 4235 4235 0
154 20250318 170800 160470218 4235 4235 4235 4235 0
155 20250318 170700 160470218 4235 4235 4235 4235 0
156 20250318 170600 160470218 4235 4235 4235 4235 0
157 20250318 170500 160470218 4235 4235 4235 4235 0
158 20250318 170400 160470218 4235 4235 4235 4235 0
159 20250318 170300 160470218 4235 4235 4235 4235 0
160 20250318 170200 160470218 4235 4235 4235 4235 0
161 20250318 170100 160470218 4235 4235 4235 4235 0
162 20250318 170000 160470218 4235 4235 4235 4235 0
163 20250318 165900 160470218 4235 4235 4235 4235 0
164 20250318 165800 160470218 4235 4235 4235 4235 0
165 20250318 165700 160470218 4235 4235 4235 4235 0
166 20250318 165600 160470218 4235 4235 4235 4235 0
167 20250318 165500 160470218 4235 4235 4235 4235 0
168 20250318 165400 160470218 4235 4235 4235 4235 0
169 20250318 165300 160470218 4235 4235 4235 4235 0
170 20250318 165200 160470218 4235 4235 4235 4235 0
171 20250318 165100 160470218 4235 4235 4235 4235 0
172 20250318 165000 160470218 4235 4235 4235 4235 0
173 20250318 164900 160470218 4235 4235 4235 4235 0
174 20250318 164800 160470218 4235 4235 4235 4235 0
175 20250318 164700 160470218 4235 4235 4235 4235 0
176 20250318 164600 160470218 4235 4235 4235 4235 0
177 20250318 164500 160470218 4235 4235 4235 4235 0
178 20250318 164400 160470218 4235 4235 4235 4235 0
179 20250318 164300 160470218 4235 4235 4235 4235 0
180 20250318 164200 160470218 4235 4235 4235 4235 0
181 20250318 164100 160470218 4235 4235 4235 4235 0
182 20250318 164000 160470218 4235 4235 4235 4235 3238
183 20250318 163900 160470218 4235 4235 4235 4235 0
184 20250318 163800 160470218 4235 4235 4235 4235 0
185 20250318 163700 160470218 4235 4235 4235 4235 0
186 20250318 163600 160470218 4235 4235 4235 4235 0
187 20250318 163500 160470218 4235 4235 4235 4235 0
188 20250318 163400 160470218 4235 4235 4235 4235 0
189 20250318 163300 160470218 4235 4235 4235 4235 0
190 20250318 163200 160470218 4235 4235 4235 4235 0
191 20250318 163100 160470218 4235 4235 4235 4235 0
192 20250318 163000 160470218 4235 4235 4235 4235 0
193 20250318 162900 160470218 4235 4235 4235 4235 0
194 20250318 162800 160470218 4235 4235 4235 4235 0
195 20250318 162700 160470218 4235 4235 4235 4235 0
196 20250318 162600 160470218 4235 4235 4235 4235 0
197 20250318 162500 160470218 4235 4235 4235 4235 0
198 20250318 162400 160470218 4235 4235 4235 4235 0
199 20250318 162300 160470218 4235 4235 4235 4235 0
200 20250318 162200 160470218 4235 4235 4235 4235 0
201 20250318 162100 160470218 4235 4235 4235 4235 0
202 20250318 162000 160470218 4235 4235 4235 4235 0
203 20250318 161900 160470218 4235 4235 4235 4235 0
204 20250318 161800 160470218 4235 4235 4235 4235 0
205 20250318 161700 160470218 4235 4235 4235 4235 0
206 20250318 161600 160470218 4235 4235 4235 4235 0
207 20250318 161500 160470218 4235 4235 4235 4235 0
208 20250318 161400 160470218 4235 4235 4235 4235 0
209 20250318 161300 160470218 4235 4235 4235 4235 0
210 20250318 161200 160470218 4235 4235 4235 4235 0
211 20250318 161100 160470218 4235 4235 4235 4235 0
212 20250318 161000 160470218 4235 4235 4235 4235 3238
213 20250318 160900 160470218 4235 4235 4235 4235 0
214 20250318 160800 160470218 4235 4235 4235 4235 0
215 20250318 160700 160470218 4235 4235 4235 4235 0
216 20250318 160600 160470218 4235 4235 4235 4235 0
217 20250318 160500 160470218 4235 4235 4235 4235 0
218 20250318 160400 160470218 4235 4235 4235 4235 0
219 20250318 160300 160470218 4235 4235 4235 4235 0
220 20250318 160200 160470218 4235 4235 4235 4235 0
221 20250318 160100 160470218 4235 4235 4235 4235 0
222 20250318 160000 160470218 4235 4235 4235 4235 0
223 20250318 155900 160470218 4235 4235 4235 4235 0
224 20250318 155800 160470218 4235 4235 4235 4235 0
225 20250318 155700 160470218 4235 4235 4235 4235 0
226 20250318 155600 160470218 4235 4235 4235 4235 0
227 20250318 155500 160470218 4235 4235 4235 4235 0
228 20250318 155400 160470218 4235 4235 4235 4235 0
229 20250318 155300 160470218 4235 4235 4235 4235 0
230 20250318 155200 160470218 4235 4235 4235 4235 0
231 20250318 155100 160470218 4235 4235 4235 4235 0
232 20250318 155000 160470218 4235 4235 4235 4235 0
233 20250318 154900 160470218 4235 4235 4235 4235 0
234 20250318 154800 160470218 4235 4235 4235 4235 0
235 20250318 154700 160470218 4235 4235 4235 4235 0
236 20250318 154600 160470218 4235 4235 4235 4235 0
237 20250318 154500 160470218 4235 4235 4235 4235 0
238 20250318 154400 160470218 4235 4235 4235 4235 0
239 20250318 154300 160470218 4235 4235 4235 4235 0
240 20250318 154200 160470218 4235 4235 4235 4235 0
241 20250318 154100 160470218 4235 4235 4235 4235 0
242 20250318 154000 160470218 4235 4235 4235 4235 3238
243 20250318 153900 160470218 4235 4235 4235 4235 0
244 20250318 153800 160470218 4235 4235 4235 4235 0
245 20250318 153700 160470218 4235 4235 4235 4235 0
246 20250318 153600 160470218 4235 4235 4235 4235 0
247 20250318 153500 160470218 4235 4235 4235 4235 0
248 20250318 153400 160470218 4235 4235 4235 4235 0
249 20250318 153300 160470218 4235 4235 4235 4235 0
250 20250318 153200 160470218 4235 4235 4235 4235 0
251 20250318 153100 160470218 4235 4235 4235 4235 0
252 20250318 153000 160470218 4235 4235 4235 4235 3238
253 20250318 152900 146757288 4260 4260 4260 4260 0
254 20250318 152800 146757288 4260 4260 4260 4260 0
255 20250318 152700 146757288 4260 4260 4260 4260 0
256 20250318 152600 146757288 4260 4260 4260 4260 0
257 20250318 152500 146757288 4260 4260 4260 4260 0
258 20250318 152400 146757288 4260 4260 4260 4260 0
259 20250318 152300 146757288 4260 4260 4260 4260 0
260 20250318 152200 146757288 4260 4260 4260 4260 0
261 20250318 152100 146757288 4260 4260 4260 4260 0
262 20250318 152000 146757288 4260 4260 4260 4260 0
263 20250318 151900 146757288 4260 4260 4260 4260 0
264 20250318 151800 146757288 4260 4260 4260 4260 8
265 20250318 151700 146723208 4245 4250 4250 4245 625
266 20250318 151600 144069488 4270 4270 4270 4270 0
267 20250318 151500 144069488 4270 4270 4270 4270 0
268 20250318 151400 144069488 4270 4270 4270 4270 14
269 20250318 151300 144009708 4270 4270 4270 4270 5
270 20250318 151200 143988358 4270 4265 4270 4265 22
271 20250318 151100 143894423 4250 4250 4250 4250 0
272 20250318 151000 143894423 4250 4250 4250 4250 1
273 20250318 150900 143890173 4250 4270 4270 4250 117
274 20250318 150800 143390603 4275 4275 4275 4275 0
275 20250318 150700 143390603 4275 4275 4275 4275 0
276 20250318 150600 143390603 4275 4275 4275 4275 0
277 20250318 150500 143390603 4275 4275 4275 4275 0
278 20250318 150400 143390603 4275 4275 4275 4275 0
279 20250318 150300 143390603 4275 4275 4275 4275 0
280 20250318 150200 143390603 4275 4275 4275 4275 0
281 20250318 150100 143390603 4275 4275 4275 4275 0
282 20250318 150000 143390603 4275 4275 4275 4275 1
283 20250318 145900 143386328 4270 4270 4270 4270 0
284 20250318 145800 143386328 4270 4270 4270 4270 122
285 20250318 145700 142865388 4250 4250 4250 4250 13
286 20250318 145600 142810138 4270 4270 4270 4270 0
287 20250318 145500 142810138 4270 4270 4270 4270 101
288 20250318 145400 142378868 4245 4245 4245 4245 15
289 20250318 145300 142315193 4270 4270 4270 4270 0
290 20250318 145200 142315193 4270 4270 4270 4270 1
291 20250318 145100 142310923 4245 4275 4275 4240 1367
292 20250318 145000 136512368 4265 4265 4265 4265 15
293 20250318 144900 136448393 4265 4265 4265 4265 0
294 20250318 144800 136448393 4265 4265 4265 4265 0
295 20250318 144700 136448393 4265 4265 4265 4265 0
296 20250318 144600 136448393 4265 4265 4265 4265 0
297 20250318 144500 136448393 4265 4265 4265 4265 1
298 20250318 144400 136444128 4265 4265 4265 4265 3
299 20250318 144300 136431333 4265 4265 4265 4265 8
300 20250318 144200 136397213 4265 4265 4265 4265 0
301 20250318 144100 136397213 4265 4265 4265 4265 0
302 20250318 144000 136397213 4265 4240 4265 4240 705
303 20250318 143900 133391723 4240 4255 4255 4240 2700
304 20250318 143800 121923113 4260 4260 4260 4260 0
305 20250318 143700 121923113 4260 4260 4260 4260 16
306 20250318 143600 121854953 4260 4260 4260 4260 0
307 20250318 143500 121854953 4260 4260 4260 4260 0
308 20250318 143400 121854953 4260 4260 4260 4260 10
309 20250318 143300 121812353 4280 4280 4280 4280 0
310 20250318 143200 121812353 4280 4280 4280 4280 0
311 20250318 143100 121812353 4280 4280 4280 4280 0
312 20250318 143000 121812353 4280 4280 4280 4280 0
313 20250318 142900 121812353 4280 4280 4280 4280 0
314 20250318 142800 121812353 4280 4265 4280 4265 13
315 20250318 142700 121756893 4265 4265 4265 4265 3
316 20250318 142600 121744098 4280 4275 4280 4275 34
317 20250318 142500 121598583 4265 4265 4265 4265 21
318 20250318 142400 121509018 4280 4280 4280 4280 0
319 20250318 142300 121509018 4280 4280 4280 4280 0
320 20250318 142200 121509018 4280 4280 4280 4280 0
321 20250318 142100 121509018 4280 4280 4280 4280 0
322 20250318 142000 121509018 4280 4280 4280 4280 0
323 20250318 141900 121509018 4280 4280 4280 4280 0
324 20250318 141800 121509018 4280 4280 4280 4280 0
325 20250318 141700 121509018 4280 4280 4280 4280 0
326 20250318 141600 121509018 4280 4260 4280 4260 308
327 20250318 141500 120196918 4260 4260 4280 4260 444
328 20250318 141400 118303213 4260 4260 4260 4260 0
329 20250318 141300 118303213 4260 4260 4260 4260 208
330 20250318 141200 117417133 4255 4255 4255 4255 0
331 20250318 141100 117417133 4255 4255 4255 4255 0
332 20250318 141000 117417133 4255 4255 4255 4255 0
333 20250318 140900 117417133 4255 4255 4255 4255 0
334 20250318 140800 117417133 4255 4255 4255 4255 1
335 20250318 140700 117412878 4260 4260 4260 4260 221
336 20250318 140600 116471418 4280 4280 4280 4280 0
337 20250318 140500 116471418 4280 4280 4280 4280 0
338 20250318 140400 116471418 4280 4280 4280 4280 0
339 20250318 140300 116471418 4280 4280 4280 4280 0
340 20250318 140200 116471418 4280 4280 4280 4280 0
341 20250318 140100 116471418 4280 4280 4280 4280 0
342 20250318 140000 116471418 4280 4280 4280 4280 0
343 20250318 135900 116471418 4280 4280 4280 4280 0
344 20250318 135800 116471418 4280 4280 4280 4280 0
345 20250318 135700 116471418 4280 4280 4280 4280 0
346 20250318 135600 116471418 4280 4280 4280 4280 10
347 20250318 135500 116428618 4280 4280 4280 4280 0
348 20250318 135400 116428618 4280 4280 4280 4280 0
349 20250318 135300 116428618 4280 4280 4280 4280 1
350 20250318 135200 116424338 4260 4260 4260 4260 0
351 20250318 135100 116424338 4260 4260 4260 4260 1
352 20250318 135000 116420078 4285 4285 4285 4285 0
353 20250318 134900 116420078 4285 4285 4285 4285 0
354 20250318 134800 116420078 4285 4285 4285 4285 0
355 20250318 134700 116420078 4285 4285 4285 4285 0
356 20250318 134600 116420078 4285 4285 4285 4285 0
357 20250318 134500 116420078 4285 4285 4285 4285 0
358 20250318 134400 116420078 4285 4285 4285 4285 0
359 20250318 134300 116420078 4285 4285 4285 4285 0
360 20250318 134200 116420078 4285 4285 4285 4285 1
361 20250318 134100 116415793 4285 4285 4285 4285 0
362 20250318 134000 116415793 4285 4285 4285 4285 0
363 20250318 133900 116415793 4285 4285 4285 4285 0
364 20250318 133800 116415793 4285 4285 4285 4285 0
365 20250318 133700 116415793 4285 4285 4285 4285 0
366 20250318 133600 116415793 4285 4285 4285 4285 0
367 20250318 133500 116415793 4285 4285 4285 4285 0
368 20250318 133400 116415793 4285 4285 4285 4285 0
369 20250318 133300 116415793 4285 4285 4285 4285 0
370 20250318 133200 116415793 4285 4285 4285 4285 0
371 20250318 133100 116415793 4285 4285 4285 4285 1
372 20250318 133000 116411508 4280 4280 4280 4280 175
373 20250318 132900 115662508 4280 4275 4280 4275 110
374 20250318 132800 115192208 4255 4255 4255 4255 0
375 20250318 132700 115192208 4255 4255 4255 4255 2
376 20250318 132600 115183698 4280 4275 4280 4275 6
377 20250318 132500 115158043 4270 4270 4270 4270 1
378 20250318 132400 115153773 4280 4280 4280 4280 0
379 20250318 132300 115153773 4280 4260 4280 4260 500
380 20250318 132200 113015993 4255 4255 4255 4255 0
381 20250318 132100 113015993 4255 4255 4255 4255 0
382 20250318 132000 113015993 4255 4255 4255 4255 189
383 20250318 131900 112211798 4255 4255 4255 4255 0
384 20250318 131800 112211798 4255 4255 4255 4255 0
385 20250318 131700 112211798 4255 4255 4255 4255 0
386 20250318 131600 112211798 4255 4255 4255 4255 0
387 20250318 131500 112211798 4255 4255 4255 4255 0
388 20250318 131400 112211798 4255 4255 4255 4255 0
389 20250318 131300 112211798 4255 4255 4255 4255 2
390 20250318 131200 112203288 4255 4255 4255 4255 40
391 20250318 131100 112033088 4250 4250 4250 4250 0
392 20250318 131000 112033088 4250 4250 4250 4250 0
393 20250318 130900 112033088 4250 4250 4250 4250 0
394 20250318 130800 112033088 4250 4250 4250 4250 0
395 20250318 130700 112033088 4250 4255 4255 4250 259
396 20250318 130600 110931048 4260 4260 4260 4260 0
397 20250318 130500 110931048 4260 4260 4260 4260 10
398 20250318 130400 110888448 4255 4260 4260 4255 9
399 20250318 130300 110850113 4255 4255 4255 4255 0
400 20250318 130200 110850113 4255 4255 4255 4255 0
401 20250318 130100 110850113 4255 4255 4255 4255 0
402 20250318 130000 110850113 4255 4255 4255 4255 0
403 20250318 125900 110850113 4255 4255 4255 4255 50
404 20250318 125800 110637363 4255 4255 4255 4255 0
405 20250318 125700 110637363 4255 4255 4255 4255 0
406 20250318 125600 110637363 4255 4255 4255 4255 0
407 20250318 125500 110637363 4255 4255 4255 4255 0
408 20250318 125400 110637363 4255 4255 4255 4255 51
409 20250318 125300 110420358 4255 4255 4255 4255 0
410 20250318 125200 110420358 4255 4255 4255 4255 0
411 20250318 125100 110420358 4255 4255 4255 4255 0
412 20250318 125000 110420358 4255 4255 4255 4255 0
413 20250318 124900 110420358 4255 4255 4255 4255 0
414 20250318 124800 110420358 4255 4255 4255 4255 1
415 20250318 124700 110416103 4260 4260 4260 4260 0
416 20250318 124600 110416103 4260 4260 4260 4260 0
417 20250318 124500 110416103 4260 4260 4260 4260 0
418 20250318 124400 110416103 4260 4260 4260 4260 0
419 20250318 124300 110416103 4260 4260 4260 4260 0
420 20250318 124200 110416103 4260 4260 4260 4260 0
421 20250318 124100 110416103 4260 4260 4260 4260 0
422 20250318 124000 110416103 4260 4260 4260 4260 0
423 20250318 123900 110416103 4260 4260 4260 4260 0
424 20250318 123800 110416103 4260 4260 4260 4260 1
425 20250318 123700 110411843 4250 4250 4250 4250 0
426 20250318 123600 110411843 4250 4250 4250 4250 0
427 20250318 123500 110411843 4250 4250 4250 4250 0
428 20250318 123400 110411843 4250 4250 4250 4250 10
429 20250318 123300 110369343 4250 4250 4250 4250 0
430 20250318 123200 110369343 4250 4250 4250 4250 0
431 20250318 123100 110369343 4250 4250 4250 4250 0
432 20250318 123000 110369343 4250 4250 4250 4250 0
433 20250318 122900 110369343 4250 4250 4250 4250 0
434 20250318 122800 110369343 4250 4250 4250 4250 0
435 20250318 122700 110369343 4250 4250 4250 4250 300
436 20250318 122600 109094343 4265 4265 4265 4265 0
437 20250318 122500 109094343 4265 4265 4265 4265 0
438 20250318 122400 109094343 4265 4265 4265 4265 0
439 20250318 122300 109094343 4265 4265 4265 4265 0
440 20250318 122200 109094343 4265 4265 4265 4265 0
441 20250318 122100 109094343 4265 4265 4265 4265 0
442 20250318 122000 109094343 4265 4265 4265 4265 0
443 20250318 121900 109094343 4265 4265 4265 4265 2
444 20250318 121800 109085813 4245 4245 4245 4245 0
445 20250318 121700 109085813 4245 4245 4245 4245 0
446 20250318 121600 109085813 4245 4245 4245 4245 0
447 20250318 121500 109085813 4245 4245 4245 4245 0
448 20250318 121400 109085813 4245 4245 4245 4245 0
449 20250318 121300 109085813 4245 4245 4245 4245 0
450 20250318 121200 109085813 4245 4245 4245 4245 0
451 20250318 121100 109085813 4245 4245 4245 4245 0
452 20250318 121000 109085813 4245 4245 4245 4245 0
453 20250318 120900 109085813 4245 4245 4245 4245 0
454 20250318 120800 109085813 4245 4245 4245 4245 4
455 20250318 120700 109068833 4275 4275 4275 4275 0
456 20250318 120600 109068833 4275 4275 4275 4275 1
457 20250318 120500 109064558 4275 4275 4275 4275 0
458 20250318 120400 109064558 4275 4275 4275 4275 0
459 20250318 120300 109064558 4275 4275 4275 4275 0
460 20250318 120200 109064558 4275 4275 4275 4275 0
461 20250318 120100 109064558 4275 4275 4275 4275 0
462 20250318 120000 109064558 4275 4275 4275 4275 1
463 20250318 115900 109060283 4245 4250 4250 4245 1000
464 20250318 115800 104815258 4245 4245 4245 4245 0
465 20250318 115700 104815258 4245 4250 4250 4245 1277
466 20250318 115600 99391783 4250 4255 4255 4250 500
467 20250318 115500 97266758 4280 4250 4280 4250 502
468 20250318 115400 95133228 4250 4250 4250 4250 0
469 20250318 115300 95133228 4250 4280 4280 4250 1006
470 20250318 115200 90851918 4280 4280 4280 4280 0
471 20250318 115100 90851918 4280 4280 4280 4280 0
472 20250318 115000 90851918 4280 4280 4280 4280 0
473 20250318 114900 90851918 4280 4280 4280 4280 0
474 20250318 114800 90851918 4280 4275 4280 4275 2
475 20250318 114700 90843363 4280 4280 4280 4280 0
476 20250318 114600 90843363 4280 4280 4280 4280 0
477 20250318 114500 90843363 4280 4280 4280 4280 0
478 20250318 114400 90843363 4280 4280 4280 4280 0
479 20250318 114300 90843363 4280 4280 4280 4280 0
480 20250318 114200 90843363 4280 4280 4280 4280 0
481 20250318 114100 90843363 4280 4280 4280 4280 0
482 20250318 114000 90843363 4280 4280 4280 4280 0
483 20250318 113900 90843363 4280 4280 4280 4280 0
484 20250318 113800 90843363 4280 4280 4280 4280 0
485 20250318 113700 90843363 4280 4280 4280 4280 0
486 20250318 113600 90843363 4280 4280 4280 4280 0
487 20250318 113500 90843363 4280 4280 4280 4280 0
488 20250318 113400 90843363 4280 4280 4280 4280 0
489 20250318 113300 90843363 4280 4280 4280 4280 0
490 20250318 113200 90843363 4280 4280 4280 4280 0
491 20250318 113100 90843363 4280 4280 4280 4280 3
492 20250318 113000 90830523 4280 4280 4280 4280 0
493 20250318 112900 90830523 4280 4280 4280 4280 0
494 20250318 112800 90830523 4280 4280 4280 4280 0
495 20250318 112700 90830523 4280 4280 4280 4280 0
496 20250318 112600 90830523 4280 4280 4280 4280 0
497 20250318 112500 90830523 4280 4280 4280 4280 0
498 20250318 112400 90830523 4280 4280 4280 4280 0
499 20250318 112300 90830523 4280 4280 4280 4280 0
500 20250318 112200 90830523 4280 4280 4280 4280 0
501 20250318 112100 90830523 4280 4280 4280 4280 10
502 20250318 112000 90787723 4280 4280 4280 4280 0
503 20250318 111900 90787723 4280 4280 4280 4280 0
504 20250318 111800 90787723 4280 4280 4280 4280 0
505 20250318 111700 90787723 4280 4280 4280 4280 0
506 20250318 111600 90787723 4280 4280 4280 4280 0
507 20250318 111500 90787723 4280 4280 4280 4280 0
508 20250318 111400 90787723 4280 4280 4280 4280 40
509 20250318 111300 90616523 4280 4280 4280 4280 10
510 20250318 111200 90573723 4290 4275 4290 4265 40
511 20250318 111100 90402768 4295 4285 4295 4285 111
512 20250318 111000 89926623 4295 4275 4295 4275 333
513 20250318 110900 88499693 4275 4270 4275 4270 333
514 20250318 110800 87077033 4270 4260 4270 4260 600
515 20250318 110700 84517498 4250 4250 4250 4250 0
516 20250318 110600 84517498 4250 4250 4250 4250 50
517 20250318 110500 84304998 4260 4260 4260 4260 0
518 20250318 110400 84304998 4260 4255 4260 4255 2
519 20250318 110300 84296483 4250 4250 4250 4250 0
520 20250318 110200 84296483 4250 4250 4250 4250 0
521 20250318 110100 84296483 4250 4250 4250 4250 100
522 20250318 110000 83871483 4260 4260 4260 4260 0
523 20250318 105900 83871483 4260 4260 4260 4260 0
524 20250318 105800 83871483 4260 4260 4260 4260 0
525 20250318 105700 83871483 4260 4260 4260 4260 0
526 20250318 105600 83871483 4260 4260 4260 4260 0
527 20250318 105500 83871483 4260 4265 4265 4260 51
528 20250318 105400 83654218 4245 4245 4245 4245 0
529 20250318 105300 83654218 4245 4245 4245 4245 0
530 20250318 105200 83654218 4245 4245 4245 4245 0
531 20250318 105100 83654218 4245 4245 4245 4245 0
532 20250318 105000 83654218 4245 4245 4245 4245 8
533 20250318 104900 83620258 4250 4250 4250 4250 124
534 20250318 104800 83093258 4245 4245 4245 4245 0
535 20250318 104700 83093258 4245 4245 4245 4245 0
536 20250318 104600 83093258 4245 4250 4250 4245 924
537 20250318 104500 79166263 4255 4255 4255 4255 0
538 20250318 104400 79166263 4255 4255 4255 4255 0
539 20250318 104300 79166263 4255 4255 4255 4255 0
540 20250318 104200 79166263 4255 4255 4255 4255 0
541 20250318 104100 79166263 4255 4255 4255 4255 0
542 20250318 104000 79166263 4255 4255 4255 4255 8
543 20250318 103900 79132223 4255 4255 4255 4255 182
544 20250318 103800 78357813 4255 4255 4255 4255 146
545 20250318 103700 77736583 4255 4255 4255 4255 0
546 20250318 103600 77736583 4255 4255 4255 4255 1
547 20250318 103500 77732328 4270 4270 4270 4270 0
548 20250318 103400 77732328 4270 4270 4270 4270 0
549 20250318 103300 77732328 4270 4270 4270 4270 0
550 20250318 103200 77732328 4270 4270 4270 4270 2
551 20250318 103100 77723788 4250 4250 4250 4250 0
552 20250318 103000 77723788 4250 4250 4250 4250 0
553 20250318 102900 77723788 4250 4255 4255 4250 403
554 20250318 102800 76011008 4275 4275 4275 4275 0
555 20250318 102700 76011008 4275 4275 4275 4275 0
556 20250318 102600 76011008 4275 4275 4275 4275 0
557 20250318 102500 76011008 4275 4275 4275 4275 0
558 20250318 102400 76011008 4275 4275 4275 4275 1
559 20250318 102300 76006733 4250 4250 4250 4250 0
560 20250318 102200 76006733 4250 4270 4275 4250 149
561 20250318 102100 75373438 4250 4250 4250 4250 0
562 20250318 102000 75373438 4250 4250 4250 4250 118
563 20250318 101900 74871938 4275 4280 4280 4275 15
564 20250318 101800 74807808 4265 4265 4265 4265 55
565 20250318 101700 74573233 4265 4265 4265 4265 3
566 20250318 101600 74560438 4250 4250 4250 4250 1
567 20250318 101500 74556188 4250 4250 4250 4250 0
568 20250318 101400 74556188 4250 4250 4250 4250 25
569 20250318 101300 74449938 4265 4265 4265 4265 0
570 20250318 101200 74449938 4265 4265 4265 4265 0
571 20250318 101100 74449938 4265 4265 4265 4265 2
572 20250318 101000 74441408 4250 4250 4250 4250 300
573 20250318 100900 73166408 4255 4255 4255 4250 433
574 20250318 100800 71323998 4255 4255 4255 4255 0
575 20250318 100700 71323998 4255 4255 4255 4255 0
576 20250318 100600 71323998 4255 4255 4255 4255 0
577 20250318 100500 71323998 4255 4255 4255 4255 1
578 20250318 100400 71319743 4255 4255 4255 4255 0
579 20250318 100300 71319743 4255 4255 4255 4255 0
580 20250318 100200 71319743 4255 4255 4255 4255 0
581 20250318 100100 71319743 4255 4255 4255 4255 0
582 20250318 100000 71319743 4255 4255 4255 4255 0
583 20250318 095900 71319743 4255 4255 4255 4255 0
584 20250318 095800 71319743 4255 4255 4255 4255 0
585 20250318 095700 71319743 4255 4255 4255 4255 0
586 20250318 095600 71319743 4255 4255 4255 4255 0
587 20250318 095500 71319743 4255 4255 4255 4255 100
588 20250318 095400 70894243 4255 4255 4255 4255 0
589 20250318 095300 70894243 4255 4255 4255 4255 2
590 20250318 095200 70885733 4280 4280 4280 4280 0
591 20250318 095100 70885733 4280 4280 4280 4280 0
592 20250318 095000 70885733 4280 4280 4282 4280 101
593 20250318 094900 70453451 4280 4280 4280 4280 0
594 20250318 094800 70453451 4280 4280 4280 4280 0
595 20250318 094700 70453451 4280 4280 4280 4280 0
596 20250318 094600 70453451 4280 4280 4280 4280 0
597 20250318 094500 70453451 4280 4280 4280 4280 0
598 20250318 094400 70453451 4280 4280 4280 4280 2
599 20250318 094300 70444891 4280 4280 4280 4280 0
600 20250318 094200 70444891 4280 4275 4280 4275 10
601 20250318 094100 70402111 4265 4260 4265 4260 16
602 20250318 094000 70333946 4260 4245 4260 4245 114
603 20250318 093900 69848636 4240 4240 4240 4240 0
604 20250318 093800 69848636 4240 4240 4240 4240 0
605 20250318 093700 69848636 4240 4240 4240 4240 0
606 20250318 093600 69848636 4240 4240 4240 4240 63
607 20250318 093500 69581516 4255 4255 4255 4255 1
608 20250318 093400 69577261 4240 4240 4240 4240 0
609 20250318 093300 69577261 4240 4240 4240 4240 1
610 20250318 093200 69573021 4245 4250 4250 4245 4325
611 20250318 093100 51208381 4260 4260 4260 4260 200
612 20250318 093000 50356381 4255 4255 4255 4255 1391
613 20250318 092900 44437676 4265 4265 4265 4265 0
614 20250318 092800 44437676 4265 4265 4265 4265 1
615 20250318 092700 44433411 4255 4255 4255 4255 146
616 20250318 092600 43812181 4265 4265 4265 4265 0
617 20250318 092500 43812181 4265 4265 4265 4260 237
618 20250318 092400 42802551 4260 4260 4260 4260 0
619 20250318 092300 42802551 4260 4260 4260 4260 50
620 20250318 092200 42589551 4255 4255 4255 4255 596
621 20250318 092100 40053571 4255 4255 4255 4255 410
622 20250318 092000 38309021 4260 4260 4260 4260 0
623 20250318 091900 38309021 4260 4260 4265 4260 300
624 20250318 091800 37031011 4260 4260 4260 4257 608
625 20250318 091700 34441831 4255 4260 4260 4255 397
626 20250318 091600 32751856 4260 4295 4295 4260 731
627 20250318 091500 29636480 4290 4290 4290 4290 23
628 20250318 091400 29537810 4295 4295 4295 4295 30
629 20250318 091300 29408960 4295 4275 4295 4275 4
630 20250318 091200 29391840 4295 4295 4295 4295 3
631 20250318 091100 29378955 4270 4280 4280 4270 1471
632 20250318 091000 23097010 4305 4305 4305 4305 0
633 20250318 090900 23097010 4305 4305 4305 4305 0
634 20250318 090800 23097010 4305 4305 4305 4305 1
635 20250318 090700 23092705 4280 4280 4280 4280 1
636 20250318 090600 23088425 4280 4305 4305 4280 530
637 20250318 090500 20819275 4275 4280 4280 4275 1262
638 20250318 090400 15417935 4280 4290 4290 4280 1195
639 20250318 090300 10299390 4305 4305 4305 4305 0
640 20250318 090200 10299390 4305 4305 4305 4305 1
641 20250318 090100 10295085 4280 4305 4305 4280 920
642 20250318 090000 6357460 4280 4280 4300 4280 1274

1
054780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,66281,19547793,282025655,83175859215,0.34
20250313,66281,19547793,280368630,82687164390,0.34
20250312,66281,19547793,283682680,83664554040,0.34
20250311,66281,19547793,279374415,82393947495,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 66281 19547793 282025655 83175859215 0.34
3 20250313 66281 19547793 280368630 82687164390 0.34
4 20250312 66281 19547793 283682680 83664554040 0.34
5 20250311 66281 19547793 279374415 82393947495 0.34