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

604
015020/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190200,2356595605,1740,1740,1740,1740,14891
20250318,190100,2356595605,1740,1740,1740,1740,0
20250318,190000,2356595605,1740,1740,1740,1740,0
20250318,185900,2356595605,1740,1740,1740,1740,0
20250318,185800,2356595605,1740,1740,1740,1740,0
20250318,185700,2356595605,1740,1740,1740,1740,0
20250318,185600,2356595605,1740,1740,1740,1740,0
20250318,185500,2356595605,1740,1740,1740,1740,0
20250318,185400,2356595605,1740,1740,1740,1740,0
20250318,185300,2356595605,1740,1740,1740,1740,0
20250318,185200,2356595605,1740,1740,1740,1740,0
20250318,185100,2356595605,1740,1740,1740,1740,0
20250318,185000,2356595605,1740,1740,1740,1740,0
20250318,184900,2356595605,1740,1740,1740,1740,0
20250318,184800,2356595605,1740,1740,1740,1740,0
20250318,184700,2356595605,1740,1740,1740,1740,0
20250318,184600,2356595605,1740,1740,1740,1740,0
20250318,184500,2356595605,1740,1740,1740,1740,0
20250318,184400,2356595605,1740,1740,1740,1740,0
20250318,184300,2356595605,1740,1740,1740,1740,0
20250318,184200,2356595605,1740,1740,1740,1740,0
20250318,184100,2356595605,1740,1740,1740,1740,0
20250318,184000,2356595605,1740,1740,1740,1740,0
20250318,183900,2356595605,1740,1740,1740,1740,0
20250318,183800,2356595605,1740,1740,1740,1740,0
20250318,183700,2356595605,1740,1740,1740,1740,0
20250318,183600,2356595605,1740,1740,1740,1740,0
20250318,183500,2356595605,1740,1740,1740,1740,0
20250318,183400,2356595605,1740,1740,1740,1740,0
20250318,183300,2356595605,1740,1740,1740,1740,0
20250318,183200,2356595605,1740,1740,1740,1740,14891
20250318,183100,2356595605,1740,1740,1740,1740,0
20250318,183000,2356595605,1740,1740,1740,1740,0
20250318,182900,2356595605,1740,1740,1740,1740,0
20250318,182800,2356595605,1740,1740,1740,1740,0
20250318,182700,2356595605,1740,1740,1740,1740,0
20250318,182600,2356595605,1740,1740,1740,1740,0
20250318,182500,2356595605,1740,1740,1740,1740,0
20250318,182400,2356595605,1740,1740,1740,1740,0
20250318,182300,2356595605,1740,1740,1740,1740,0
20250318,182200,2356595605,1740,1740,1740,1740,0
20250318,182100,2356595605,1740,1740,1740,1740,0
20250318,182000,2356595605,1740,1740,1740,1740,0
20250318,181900,2356595605,1740,1740,1740,1740,0
20250318,181800,2356595605,1740,1740,1740,1740,0
20250318,181700,2356595605,1740,1740,1740,1740,0
20250318,181600,2356595605,1740,1740,1740,1740,0
20250318,181500,2356595605,1740,1740,1740,1740,0
20250318,181400,2356595605,1740,1740,1740,1740,0
20250318,181300,2356595605,1740,1740,1740,1740,0
20250318,181200,2356595605,1740,1740,1740,1740,0
20250318,181100,2356595605,1740,1740,1740,1740,0
20250318,181000,2356595605,1740,1740,1740,1740,0
20250318,180900,2356595605,1740,1740,1740,1740,0
20250318,180800,2356595605,1740,1740,1740,1740,0
20250318,180700,2356595605,1740,1740,1740,1740,0
20250318,180600,2356595605,1740,1740,1740,1740,0
20250318,180500,2356595605,1740,1740,1740,1740,0
20250318,180400,2356595605,1740,1740,1740,1740,0
20250318,180300,2356595605,1740,1740,1740,1740,0
20250318,180200,2356595605,1740,1740,1740,1740,14891
20250318,180100,2356595605,1740,1740,1740,1740,0
20250318,180000,2356595605,1740,1740,1740,1740,0
20250318,175900,2356595605,1740,1740,1740,1740,0
20250318,175800,2356595605,1740,1740,1740,1740,0
20250318,175700,2356595605,1740,1740,1740,1740,0
20250318,175600,2356595605,1740,1740,1740,1740,0
20250318,175500,2356595605,1740,1740,1740,1740,0
20250318,175400,2356595605,1740,1740,1740,1740,0
20250318,175300,2356595605,1740,1740,1740,1740,0
20250318,175200,2356595605,1740,1740,1740,1740,0
20250318,175100,2356595605,1740,1740,1740,1740,0
20250318,175000,2356595605,1740,1740,1740,1740,0
20250318,174900,2356595605,1740,1740,1740,1740,0
20250318,174800,2356595605,1740,1740,1740,1740,0
20250318,174700,2356595605,1740,1740,1740,1740,0
20250318,174600,2356595605,1740,1740,1740,1740,0
20250318,174500,2356595605,1740,1740,1740,1740,0
20250318,174400,2356595605,1740,1740,1740,1740,0
20250318,174300,2356595605,1740,1740,1740,1740,0
20250318,174200,2356595605,1740,1740,1740,1740,0
20250318,174100,2356595605,1740,1740,1740,1740,0
20250318,174000,2356595605,1740,1740,1740,1740,0
20250318,173900,2356595605,1740,1740,1740,1740,0
20250318,173800,2356595605,1740,1740,1740,1740,0
20250318,173700,2356595605,1740,1740,1740,1740,0
20250318,173600,2356595605,1740,1740,1740,1740,0
20250318,173500,2356595605,1740,1740,1740,1740,0
20250318,173400,2356595605,1740,1740,1740,1740,0
20250318,173300,2356595605,1740,1740,1740,1740,0
20250318,173200,2356595605,1740,1740,1740,1740,14891
20250318,173100,2356595605,1740,1740,1740,1740,0
20250318,173000,2356595605,1740,1740,1740,1740,0
20250318,172900,2356595605,1740,1740,1740,1740,0
20250318,172800,2356595605,1740,1740,1740,1740,0
20250318,172700,2356595605,1740,1740,1740,1740,0
20250318,172600,2356595605,1740,1740,1740,1740,0
20250318,172500,2356595605,1740,1740,1740,1740,0
20250318,172400,2356595605,1740,1740,1740,1740,0
20250318,172300,2356595605,1740,1740,1740,1740,0
20250318,172200,2356595605,1740,1740,1740,1740,0
20250318,172100,2356595605,1740,1740,1740,1740,0
20250318,172000,2356595605,1740,1740,1740,1740,0
20250318,171900,2356595605,1740,1740,1740,1740,0
20250318,171800,2356595605,1740,1740,1740,1740,0
20250318,171700,2356595605,1740,1740,1740,1740,0
20250318,171600,2356595605,1740,1740,1740,1740,0
20250318,171500,2356595605,1740,1740,1740,1740,0
20250318,171400,2356595605,1740,1740,1740,1740,0
20250318,171300,2356595605,1740,1740,1740,1740,0
20250318,171200,2356595605,1740,1740,1740,1740,0
20250318,171100,2356595605,1740,1740,1740,1740,0
20250318,171000,2356595605,1740,1740,1740,1740,0
20250318,170900,2356595605,1740,1740,1740,1740,0
20250318,170800,2356595605,1740,1740,1740,1740,0
20250318,170700,2356595605,1740,1740,1740,1740,0
20250318,170600,2356595605,1740,1740,1740,1740,0
20250318,170500,2356595605,1740,1740,1740,1740,0
20250318,170400,2356595605,1740,1740,1740,1740,0
20250318,170300,2356595605,1740,1740,1740,1740,0
20250318,170200,2356595605,1740,1740,1740,1740,14891
20250318,170100,2356595605,1740,1740,1740,1740,0
20250318,170000,2356595605,1740,1740,1740,1740,0
20250318,165900,2356595605,1740,1740,1740,1740,0
20250318,165800,2356595605,1740,1740,1740,1740,0
20250318,165700,2356595605,1740,1740,1740,1740,0
20250318,165600,2356595605,1740,1740,1740,1740,0
20250318,165500,2356595605,1740,1740,1740,1740,0
20250318,165400,2356595605,1740,1740,1740,1740,0
20250318,165300,2356595605,1740,1740,1740,1740,0
20250318,165200,2356595605,1740,1740,1740,1740,0
20250318,165100,2356595605,1740,1740,1740,1740,0
20250318,165000,2356595605,1740,1740,1740,1740,0
20250318,164900,2356595605,1740,1740,1740,1740,0
20250318,164800,2356595605,1740,1740,1740,1740,0
20250318,164700,2356595605,1740,1740,1740,1740,0
20250318,164600,2356595605,1740,1740,1740,1740,0
20250318,164500,2356595605,1740,1740,1740,1740,0
20250318,164400,2356595605,1740,1740,1740,1740,0
20250318,164300,2356595605,1740,1740,1740,1740,0
20250318,164200,2356595605,1740,1740,1740,1740,0
20250318,164100,2356595605,1740,1740,1740,1740,0
20250318,164000,2356595605,1740,1740,1740,1740,0
20250318,163900,2356595605,1740,1740,1740,1740,0
20250318,163800,2356595605,1740,1740,1740,1740,0
20250318,163700,2356595605,1740,1740,1740,1740,0
20250318,163600,2356595605,1740,1740,1740,1740,0
20250318,163500,2356595605,1740,1740,1740,1740,0
20250318,163400,2356595605,1740,1740,1740,1740,0
20250318,163300,2356595605,1740,1740,1740,1740,0
20250318,163200,2356595605,1740,1740,1740,1740,14891
20250318,163100,2356595605,1740,1740,1740,1740,0
20250318,163000,2356595605,1740,1740,1740,1740,0
20250318,162900,2356595605,1740,1740,1740,1740,0
20250318,162800,2356595605,1740,1740,1740,1740,0
20250318,162700,2356595605,1740,1740,1740,1740,0
20250318,162600,2356595605,1740,1740,1740,1740,0
20250318,162500,2356595605,1740,1740,1740,1740,0
20250318,162400,2356595605,1740,1740,1740,1740,0
20250318,162300,2356595605,1740,1740,1740,1740,0
20250318,162200,2356595605,1740,1740,1740,1740,0
20250318,162100,2356595605,1740,1740,1740,1740,0
20250318,162000,2356595605,1740,1740,1740,1740,0
20250318,161900,2356595605,1740,1740,1740,1740,0
20250318,161800,2356595605,1740,1740,1740,1740,0
20250318,161700,2356595605,1740,1740,1740,1740,0
20250318,161600,2356595605,1740,1740,1740,1740,0
20250318,161500,2356595605,1740,1740,1740,1740,0
20250318,161400,2356595605,1740,1740,1740,1740,0
20250318,161300,2356595605,1740,1740,1740,1740,0
20250318,161200,2356595605,1740,1740,1740,1740,0
20250318,161100,2356595605,1740,1740,1740,1740,0
20250318,161000,2356595605,1740,1740,1740,1740,0
20250318,160900,2356595605,1740,1740,1740,1740,0
20250318,160800,2356595605,1740,1740,1740,1740,0
20250318,160700,2356595605,1740,1740,1740,1740,0
20250318,160600,2356595605,1740,1740,1740,1740,0
20250318,160500,2356595605,1740,1740,1740,1740,0
20250318,160400,2356595605,1740,1740,1740,1740,0
20250318,160300,2356595605,1740,1740,1740,1740,0
20250318,160200,2356595605,1740,1740,1740,1740,14891
20250318,160100,2356595605,1740,1740,1740,1740,0
20250318,160000,2356595605,1740,1740,1740,1740,0
20250318,155900,2356595605,1740,1740,1740,1740,0
20250318,155800,2356595605,1740,1740,1740,1740,0
20250318,155700,2356595605,1740,1740,1740,1740,0
20250318,155600,2356595605,1740,1740,1740,1740,0
20250318,155500,2356595605,1740,1740,1740,1740,0
20250318,155400,2356595605,1740,1740,1740,1740,0
20250318,155300,2356595605,1740,1740,1740,1740,0
20250318,155200,2356595605,1740,1740,1740,1740,0
20250318,155100,2356595605,1740,1740,1740,1740,0
20250318,155000,2356595605,1740,1740,1740,1740,0
20250318,154900,2356595605,1740,1740,1740,1740,0
20250318,154800,2356595605,1740,1740,1740,1740,0
20250318,154700,2356595605,1740,1740,1740,1740,0
20250318,154600,2356595605,1740,1740,1740,1740,0
20250318,154500,2356595605,1740,1740,1740,1740,0
20250318,154400,2356595605,1740,1740,1740,1740,0
20250318,154300,2356595605,1740,1740,1740,1740,0
20250318,154200,2356595605,1740,1740,1740,1740,0
20250318,154100,2356595605,1740,1740,1740,1740,0
20250318,154000,2356595605,1740,1740,1740,1740,0
20250318,153900,2356595605,1740,1740,1740,1740,0
20250318,153800,2356595605,1740,1740,1740,1740,0
20250318,153700,2356595605,1740,1740,1740,1740,0
20250318,153600,2356595605,1740,1740,1740,1740,0
20250318,153500,2356595605,1740,1740,1740,1740,0
20250318,153400,2356595605,1740,1740,1740,1740,0
20250318,153300,2356595605,1740,1740,1740,1740,0
20250318,153200,2356595605,1740,1740,1740,1740,14891
20250318,153100,2356595605,1740,1740,1740,1740,0
20250318,153000,2356595605,1740,1740,1740,1740,14891
20250318,152900,2330685265,1742,1742,1742,1742,0
20250318,152800,2330685265,1742,1742,1742,1742,0
20250318,152700,2330685265,1742,1742,1742,1742,0
20250318,152600,2330685265,1742,1742,1742,1742,0
20250318,152500,2330685265,1742,1742,1742,1742,0
20250318,152400,2330685265,1742,1742,1742,1742,0
20250318,152300,2330685265,1742,1742,1742,1742,0
20250318,152200,2330685265,1742,1742,1742,1742,0
20250318,152100,2330685265,1742,1742,1742,1742,0
20250318,152000,2330685265,1742,1742,1742,1742,0
20250318,151900,2330685265,1742,1741,1743,1741,246
20250318,151800,2330256883,1739,1738,1739,1738,1402
20250318,151700,2327819307,1738,1738,1738,1737,4687
20250318,151600,2319675268,1738,1739,1740,1738,5315
20250318,151500,2310435450,1740,1739,1740,1739,1692
20250318,151400,2307491375,1739,1740,1740,1739,164
20250318,151300,2307206023,1739,1740,1740,1739,1601
20250318,151200,2304421849,1739,1739,1740,1739,1107
20250318,151100,2302496749,1739,1740,1740,1739,2973
20250318,151000,2297325630,1740,1740,1741,1739,1697
20250318,150900,2294372970,1741,1741,1741,1740,2402
20250318,150800,2290192860,1740,1742,1742,1740,4748
20250318,150700,2281927044,1742,1744,1744,1740,2042
20250318,150600,2278370737,1745,1740,1745,1739,6871
20250318,150500,2266421045,1745,1741,1746,1740,1703
20250318,150400,2263457302,1746,1745,1746,1741,2448
20250318,150300,2259185745,1745,1743,1746,1743,825
20250318,150200,2257745909,1747,1745,1747,1745,1116
20250318,150100,2255797778,1745,1743,1745,1743,627
20250318,150000,2254704795,1743,1740,1743,1739,9916
20250318,145900,2237456221,1743,1743,1743,1743,48
20250318,145800,2237372557,1743,1743,1743,1743,1
20250318,145700,2237370814,1739,1739,1739,1739,1776
20250318,145600,2234282350,1738,1739,1739,1738,1495
20250318,145500,2231683460,1739,1742,1742,1738,1341
20250318,145400,2229351508,1740,1742,1742,1740,1806
20250318,145300,2226208664,1742,1742,1742,1742,171
20250318,145200,2225910782,1743,1744,1744,1743,60
20250318,145100,2225806143,1745,1745,1745,1744,3
20250318,145000,2225800909,1740,1740,1740,1740,7
20250318,144900,2225788729,1745,1746,1746,1740,71
20250318,144800,2225664974,1745,1746,1746,1744,208
20250318,144700,2225302113,1744,1745,1746,1738,5696
20250318,144600,2215393131,1746,1745,1747,1739,1129
20250318,144500,2213424459,1747,1748,1748,1745,62
20250318,144400,2213316204,1738,1738,1738,1738,0
20250318,144300,2213316204,1738,1738,1738,1738,0
20250318,144200,2213316204,1738,1748,1748,1738,2867
20250318,144100,2208327702,1747,1745,1747,1740,3851
20250318,144000,2201601534,1746,1747,1747,1746,595
20250318,143900,2200562369,1747,1747,1747,1747,51
20250318,143800,2200473272,1739,1743,1743,1739,17200
20250318,143700,2170527210,1742,1742,1742,1742,0
20250318,143600,2170527210,1742,1742,1742,1742,0
20250318,143500,2170527210,1742,1742,1742,1742,3000
20250318,143400,2165301210,1748,1745,1748,1740,1167
20250318,143300,2163268963,1748,1744,1748,1740,3214
20250318,143200,2157662141,1744,1744,1744,1739,103
20250318,143100,2157483014,1739,1744,1744,1739,581
20250318,143000,2156472075,1744,1744,1744,1744,0
20250318,142900,2156472075,1744,1744,1744,1744,59
20250318,142800,2156369179,1744,1740,1744,1740,350
20250318,142700,2155760175,1744,1744,1744,1744,402
20250318,142600,2155059087,1739,1744,1745,1739,6
20250318,142500,2155048636,1738,1740,1744,1738,4017
20250318,142400,2148065338,1744,1744,1744,1744,262
20250318,142300,2147608410,1744,1745,1745,1740,688
20250318,142200,2146410136,1739,1746,1746,1739,4467
20250318,142100,2138629858,1746,1742,1746,1742,1001
20250318,142000,2136886112,1742,1746,1746,1741,1987
20250318,141900,2133424736,1746,1746,1746,1743,2097
20250318,141800,2129766464,1746,1745,1746,1744,451
20250318,141700,2128979767,1745,1745,1745,1745,121
20250318,141600,2128768622,1745,1745,1745,1743,779
20250318,141500,2127410703,1743,1743,1745,1743,1695
20250318,141400,2124456291,1743,1743,1743,1743,14
20250318,141300,2124431889,1743,1741,1743,1740,3171
20250318,141200,2118913360,1742,1746,1746,1742,1977
20250318,141100,2115465773,1746,1755,1755,1744,6597
20250318,141000,2103908424,1747,1753,1756,1747,9902
20250318,140900,2086580632,1761,1761,1761,1756,1239
20250318,140800,2084404938,1756,1756,1761,1756,6102
20250318,140700,2073664826,1753,1762,1763,1753,6465
20250318,140600,2062281563,1762,1767,1767,1755,66
20250318,140500,2062165366,1767,1758,1767,1753,1743
20250318,140400,2059107151,1758,1758,1758,1758,600
20250318,140300,2058052351,1770,1760,1770,1760,284
20250318,140200,2057552501,1759,1758,1759,1757,1120
20250318,140100,2055584534,1760,1761,1761,1759,3630
20250318,140000,2049196502,1765,1769,1769,1761,8316
20250318,135900,2034515731,1769,1774,1774,1769,2035
20250318,135800,2030908641,1774,1774,1774,1774,501
20250318,135700,2030019867,1767,1774,1774,1767,548
20250318,135600,2029049703,1775,1772,1775,1772,13
20250318,135500,2029026664,1772,1766,1772,1765,4953
20250318,135400,2020266864,1766,1766,1767,1766,1785
20250318,135300,2017113046,1762,1767,1767,1762,1192
20250318,135200,2015008405,1769,1769,1769,1769,1172
20250318,135100,2012935137,1769,1770,1770,1762,1027
20250318,135000,2011124149,1770,1765,1772,1761,1561
20250318,134900,2008373628,1774,1777,1778,1762,4481
20250318,134800,2000424520,1777,1771,1777,1769,8819
20250318,134700,1984773314,1769,1769,1769,1769,0
20250318,134600,1984773314,1769,1769,1769,1769,1775
20250318,134500,1981633339,1770,1768,1770,1766,990
20250318,134400,1979881821,1769,1769,1769,1769,650
20250318,134300,1978731971,1769,1770,1771,1754,5723
20250318,134200,1968619352,1769,1769,1770,1769,2359
20250318,134100,1964445801,1768,1765,1768,1765,5417
20250318,134000,1954877969,1751,1766,1766,1751,4879
20250318,133900,1946308130,1766,1764,1766,1764,1062
20250318,133800,1944433392,1764,1765,1765,1764,1002
20250318,133700,1942664864,1765,1765,1765,1765,29
20250318,133600,1942613679,1766,1766,1766,1766,0
20250318,133500,1942613679,1766,1761,1766,1758,5657
20250318,133400,1932641917,1760,1760,1760,1760,300
20250318,133300,1932113917,1761,1760,1761,1757,1502
20250318,133200,1929472528,1759,1758,1759,1758,242
20250318,133100,1929046851,1758,1758,1758,1757,866
20250318,133000,1927524963,1758,1758,1759,1758,2066
20250318,132900,1923892879,1758,1760,1760,1758,1603
20250318,132800,1921073403,1760,1762,1762,1760,542
20250318,132700,1920119481,1762,1762,1762,1762,300
20250318,132600,1919590881,1762,1762,1762,1762,100
20250318,132500,1919414681,1762,1762,1762,1762,7
20250318,132400,1919402347,1762,1762,1762,1762,0
20250318,132300,1919402347,1762,1762,1762,1762,2607
20250318,132200,1914808813,1762,1762,1762,1761,935
20250318,132100,1913161479,1762,1762,1762,1762,1
20250318,132000,1913159717,1763,1763,1763,1763,55
20250318,131900,1913062752,1764,1758,1764,1758,3240
20250318,131800,1907358231,1758,1755,1758,1755,227
20250318,131700,1906959843,1754,1755,1755,1754,192
20250318,131600,1906622973,1755,1755,1755,1755,340
20250318,131500,1906026273,1758,1758,1758,1758,5
20250318,131400,1906017483,1758,1758,1758,1758,0
20250318,131300,1906017483,1758,1756,1758,1756,2
20250318,131200,1906013969,1754,1755,1755,1754,1214
20250318,131100,1903883995,1756,1756,1756,1756,0
20250318,131000,1903883995,1756,1757,1757,1756,428
20250318,130900,1903132398,1758,1758,1758,1758,0
20250318,130800,1903132398,1758,1758,1758,1758,0
20250318,130700,1903132398,1758,1756,1758,1756,21
20250318,130600,1903095499,1756,1756,1756,1756,200
20250318,130500,1902744299,1755,1755,1755,1755,70
20250318,130400,1902621449,1755,1755,1755,1755,0
20250318,130300,1902621449,1755,1756,1757,1755,855
20250318,130200,1901119910,1757,1755,1757,1755,48
20250318,130100,1901035666,1755,1755,1755,1755,0
20250318,130000,1901035666,1755,1755,1755,1755,568
20250318,125900,1900038826,1754,1754,1754,1754,54
20250318,125800,1899944110,1754,1754,1754,1754,0
20250318,125700,1899944110,1754,1754,1754,1754,285
20250318,125600,1899444220,1754,1754,1754,1754,51
20250318,125500,1899354766,1754,1754,1754,1754,50
20250318,125400,1899267066,1754,1754,1754,1754,114
20250318,125300,1899067110,1754,1752,1754,1748,4062
20250318,125200,1891958897,1755,1755,1755,1755,0
20250318,125100,1891958897,1755,1750,1755,1750,360
20250318,125000,1891328293,1750,1750,1755,1750,561
20250318,124900,1890346538,1755,1755,1755,1755,0
20250318,124800,1890346538,1755,1755,1755,1755,0
20250318,124700,1890346538,1755,1755,1755,1755,216
20250318,124600,1889967458,1755,1755,1757,1755,1304
20250318,124500,1887678434,1755,1750,1755,1750,322
20250318,124400,1887114924,1750,1750,1750,1750,343
20250318,124300,1886514674,1748,1749,1749,1748,1266
20250318,124200,1884300928,1748,1750,1750,1748,1912
20250318,124100,1880957240,1748,1750,1750,1748,524
20250318,124000,1880041233,1750,1749,1750,1749,1002
20250318,123900,1878288734,1749,1749,1749,1749,90
20250318,123800,1878131324,1749,1748,1749,1748,939
20250318,123700,1876489950,1748,1748,1748,1748,1255
20250318,123600,1874296210,1748,1748,1748,1748,10
20250318,123500,1874278730,1748,1748,1748,1748,855
20250318,123400,1872784190,1749,1748,1749,1748,18
20250318,123300,1872752710,1749,1747,1749,1747,500
20250318,123200,1871878650,1747,1747,1747,1747,2515
20250318,123100,1867484945,1747,1744,1747,1744,2132
20250318,123000,1863763759,1743,1743,1743,1743,0
20250318,122900,1863763759,1743,1745,1745,1743,119
20250318,122800,1863556174,1745,1745,1746,1745,2144
20250318,122700,1859814892,1745,1745,1745,1745,723
20250318,122600,1858553257,1745,1741,1745,1741,811
20250318,122500,1857141262,1746,1746,1746,1746,20
20250318,122400,1857106342,1740,1746,1747,1740,2368
20250318,122300,1852982961,1741,1741,1741,1741,0
20250318,122200,1852982961,1741,1741,1741,1741,2452
20250318,122100,1848714029,1741,1741,1741,1741,7
20250318,122000,1848701842,1741,1741,1741,1741,2
20250318,121900,1848698360,1741,1741,1741,1741,404
20250318,121800,1847994996,1741,1741,1741,1741,2
20250318,121700,1847991514,1741,1741,1741,1741,22
20250318,121600,1847953212,1741,1742,1742,1741,7658
20250318,121500,1834620334,1744,1746,1746,1744,1603
20250318,121400,1831824505,1746,1741,1746,1741,2962
20250318,121300,1826659006,1741,1742,1742,1741,994
20250318,121200,1824928128,1742,1742,1742,1742,300
20250318,121100,1824405528,1742,1744,1744,1741,621
20250318,121000,1823323774,1741,1742,1742,1741,3321
20250318,120900,1817540474,1744,1743,1744,1743,71
20250318,120800,1817416700,1744,1742,1744,1742,318
20250318,120700,1816862708,1744,1745,1745,1744,921
20250318,120600,1815256406,1745,1742,1745,1742,1864
20250318,120500,1812007769,1744,1745,1745,1744,2
20250318,120400,1812004280,1745,1745,1745,1745,10
20250318,120300,1811986830,1741,1741,1746,1741,1486
20250318,120200,1809398204,1741,1741,1741,1741,508
20250318,120100,1808513776,1741,1741,1745,1741,3529
20250318,120000,1802369675,1741,1742,1742,1741,2582
20250318,115900,1797872495,1745,1746,1746,1745,9
20250318,115800,1797856785,1742,1746,1746,1742,1426
20250318,115700,1795372065,1746,1746,1746,1742,306
20250318,115600,1794838989,1746,1745,1747,1741,6045
20250318,115500,1784294332,1747,1747,1747,1747,871
20250318,115400,1782772695,1747,1747,1747,1747,26
20250318,115300,1782727273,1747,1743,1747,1743,2410
20250318,115200,1778522475,1743,1748,1748,1742,2826
20250318,115100,1773591422,1749,1749,1749,1749,1608
20250318,115000,1770779030,1749,1749,1749,1748,883
20250318,114900,1769235464,1750,1750,1751,1750,13312
20250318,114800,1745939460,1751,1755,1755,1751,8698
20250318,114700,1730695415,1756,1756,1757,1755,2472
20250318,114600,1726355833,1756,1759,1760,1756,6096
20250318,114500,1715639858,1759,1763,1763,1759,410
20250318,114400,1714918636,1759,1762,1765,1759,9533
20250318,114300,1698134786,1766,1766,1766,1766,0
20250318,114200,1698134786,1766,1766,1766,1766,0
20250318,114100,1698134786,1766,1766,1766,1766,0
20250318,114000,1698134786,1766,1766,1766,1766,0
20250318,113900,1698134786,1766,1766,1766,1766,0
20250318,113800,1698134786,1766,1766,1766,1766,0
20250318,113700,1698134786,1766,1766,1766,1766,0
20250318,113600,1698134786,1766,1763,1766,1760,5535
20250318,113500,1688387124,1764,1762,1764,1762,140
20250318,113400,1688140404,1762,1762,1766,1762,1490
20250318,113300,1685514919,1767,1763,1767,1763,1009
20250318,113200,1683735916,1765,1767,1767,1765,3054
20250318,113100,1678343914,1767,1767,1767,1767,624
20250318,113000,1677241306,1768,1768,1768,1768,1336
20250318,112900,1674879258,1768,1768,1768,1766,772
20250318,112800,1673515714,1767,1767,1767,1767,683
20250318,112700,1672308853,1767,1767,1768,1767,1890
20250318,112600,1668968801,1767,1769,1769,1767,421
20250318,112500,1668224597,1770,1768,1770,1767,3526
20250318,112400,1661992415,1770,1770,1770,1770,142
20250318,112300,1661741075,1770,1772,1772,1770,1858
20250318,112200,1658449243,1772,1772,1772,1767,5533
20250318,112100,1648656855,1772,1772,1772,1772,1
20250318,112000,1648655083,1769,1772,1772,1769,1191
20250318,111900,1646547549,1774,1768,1774,1768,385
20250318,111800,1645866863,1768,1768,1768,1767,1221
20250318,111700,1643708455,1774,1770,1774,1768,1410
20250318,111600,1641212627,1775,1775,1775,1770,770
20250318,111500,1639848972,1775,1774,1775,1774,476
20250318,111400,1639004547,1774,1774,1774,1774,1654
20250318,111300,1636070351,1774,1769,1774,1769,1726
20250318,111200,1633016053,1772,1770,1772,1769,606
20250318,111100,1631943476,1770,1776,1776,1770,154
20250318,111000,1631670890,1776,1770,1776,1770,3226
20250318,110900,1625960864,1776,1775,1776,1772,463
20250318,110800,1625139296,1775,1770,1775,1769,298
20250318,110700,1624611495,1776,1776,1777,1775,1548
20250318,110600,1621862445,1777,1776,1777,1770,653
20250318,110500,1620705716,1777,1774,1777,1770,1958
20250318,110400,1617236100,1774,1773,1775,1773,2284
20250318,110300,1613184307,1775,1775,1775,1774,721
20250318,110200,1611904693,1775,1771,1776,1758,8573
20250318,110100,1596766301,1777,1778,1778,1777,38
20250318,110000,1596698757,1778,1770,1779,1770,4399
20250318,105900,1588889144,1771,1776,1776,1771,628
20250318,105800,1587776645,1778,1778,1778,1778,0
20250318,105700,1587776645,1778,1778,1779,1772,2257
20250318,105600,1583770170,1779,1779,1779,1778,2104
20250318,105500,1580029256,1779,1779,1780,1779,790
20250318,105400,1578623755,1780,1768,1780,1768,3747
20250318,105300,1571975664,1771,1774,1774,1767,3486
20250318,105200,1565815739,1773,1773,1773,1773,1130
20250318,105100,1563812249,1773,1770,1773,1760,8538
20250318,105000,1548759194,1770,1772,1773,1770,1104
20250318,104900,1546803713,1772,1770,1772,1770,1250
20250318,104800,1544591014,1770,1766,1770,1766,789
20250318,104700,1543197630,1763,1763,1763,1763,410
20250318,104600,1542474800,1764,1764,1764,1764,206
20250318,104500,1542111416,1765,1765,1765,1765,521
20250318,104400,1541191851,1766,1764,1766,1764,206
20250318,104300,1540828455,1764,1766,1766,1764,2803
20250318,104200,1535878976,1766,1766,1766,1766,200
20250318,104100,1535525776,1766,1772,1772,1766,240
20250318,104000,1535101752,1772,1770,1772,1770,4630
20250318,103900,1526901142,1770,1770,1770,1770,0
20250318,103800,1526901142,1770,1767,1770,1766,1497
20250318,103700,1524257109,1767,1767,1767,1767,334
20250318,103600,1523666931,1771,1771,1771,1771,503
20250318,103500,1522776118,1772,1771,1772,1771,77
20250318,103400,1522639750,1771,1768,1771,1768,1163
20250318,103300,1520583121,1770,1770,1770,1765,658
20250318,103200,1519418961,1772,1770,1772,1770,300
20250318,103100,1518887845,1770,1770,1770,1770,873
20250318,103000,1517342635,1773,1769,1774,1769,974
20250318,102900,1515618739,1770,1768,1770,1762,2249
20250318,102800,1511649405,1762,1761,1762,1761,1345
20250318,102700,1509280650,1761,1774,1774,1761,10067
20250318,102600,1491462733,1775,1775,1775,1775,209
20250318,102500,1491091758,1775,1764,1775,1764,24669
20250318,102400,1447459673,1764,1764,1764,1761,517
20250318,102300,1446548674,1764,1764,1764,1764,10
20250318,102200,1446531034,1764,1760,1766,1760,183
20250318,102100,1446208457,1760,1766,1766,1760,1333
20250318,102000,1443862029,1766,1769,1769,1766,5763
20250318,101900,1433667758,1769,1769,1770,1769,1584
20250318,101800,1430864929,1769,1764,1770,1764,7144
20250318,101700,1418234435,1767,1762,1767,1758,1750
20250318,101600,1415155737,1762,1763,1766,1762,6352
20250318,101500,1403953878,1763,1763,1763,1763,3
20250318,101400,1403948589,1763,1760,1763,1760,3852
20250318,101300,1397161548,1760,1759,1762,1756,2748
20250318,101200,1392329861,1762,1758,1763,1758,1820
20250318,101100,1389128089,1758,1757,1763,1757,1309
20250318,101000,1386827477,1758,1757,1758,1756,1466
20250318,100900,1384252994,1757,1758,1758,1757,1120
20250318,100800,1382284055,1758,1765,1765,1758,1871
20250318,100700,1378992075,1765,1769,1769,1765,608
20250318,100600,1377918927,1769,1765,1769,1765,270
20250318,100500,1377442341,1765,1765,1765,1765,775
20250318,100400,1376074466,1765,1760,1771,1759,2007
20250318,100300,1372540727,1760,1760,1761,1760,787
20250318,100200,1371155604,1760,1756,1760,1755,5128
20250318,100100,1362155447,1756,1757,1757,1756,1870
20250318,100000,1358871718,1757,1758,1758,1757,2746
20250318,095900,1354044828,1759,1761,1761,1759,3249
20250318,095800,1348328476,1761,1766,1766,1761,9181
20250318,095700,1332148836,1766,1769,1769,1766,816
20250318,095600,1330707349,1771,1770,1771,1764,3390
20250318,095500,1324713666,1770,1766,1771,1765,112
20250318,095400,1324515472,1764,1764,1772,1763,2665
20250318,095300,1319815202,1772,1776,1776,1762,4141
20250318,095200,1312476073,1776,1779,1782,1776,2820
20250318,095100,1307458373,1780,1781,1782,1779,2679
20250318,095000,1302689648,1779,1772,1780,1771,8597
20250318,094900,1287424017,1774,1774,1774,1773,3374
20250318,094800,1281439323,1774,1773,1774,1773,193
20250318,094700,1281096961,1774,1774,1775,1773,834
20250318,094600,1279617238,1775,1778,1778,1769,6849
20250318,094500,1267490659,1771,1782,1782,1771,3554
20250318,094400,1261185142,1771,1779,1788,1771,5930
20250318,094300,1250657773,1779,1779,1779,1779,277
20250318,094200,1250164990,1770,1769,1823,1767,47298
20250318,094100,1165315955,1777,1776,1777,1769,3651
20250318,094000,1158844880,1776,1764,1776,1762,2518
20250318,093900,1154388604,1762,1767,1768,1762,3652
20250318,093800,1147933528,1768,1764,1768,1761,2253
20250318,093700,1143962893,1769,1768,1769,1764,1684
20250318,093600,1140986995,1769,1769,1769,1761,1730
20250318,093500,1137933099,1770,1770,1771,1760,9470
20250318,093400,1121196623,1770,1777,1778,1770,2010
20250318,093300,1117627071,1777,1778,1778,1777,5782
20250318,093200,1107351277,1778,1775,1779,1770,9754
20250318,093100,1090030508,1774,1768,1775,1768,13216
20250318,093000,1066642499,1763,1760,1769,1760,7521
20250318,092900,1053383617,1761,1754,1761,1754,13242
20250318,092800,1030114748,1753,1759,1759,1753,1359
20250318,092700,1027726421,1760,1760,1760,1752,1735
20250318,092600,1024674457,1760,1758,1760,1758,3507
20250318,092500,1018505242,1758,1758,1758,1758,1200
20250318,092400,1016395642,1760,1751,1760,1751,2952
20250318,092300,1011225795,1751,1760,1764,1751,7704
20250318,092200,997708728,1764,1747,1765,1747,5316
20250318,092100,988392077,1747,1750,1751,1740,5731
20250318,092000,978369720,1750,1765,1765,1741,15050
20250318,091900,952098703,1760,1753,1766,1749,5850
20250318,091800,941830771,1749,1742,1749,1742,3595
20250318,091700,935554740,1748,1749,1749,1748,4783
20250318,091600,927192298,1749,1735,1750,1735,21634
20250318,091500,889515889,1736,1728,1741,1728,10472
20250318,091400,871334423,1728,1719,1739,1714,30448
20250318,091300,818806103,1720,1728,1728,1720,22564
20250318,091200,779993267,1728,1716,1730,1710,22611
20250318,091100,741088810,1716,1736,1736,1708,78403
20250318,091000,606136706,1736,1756,1756,1723,47714
20250318,090900,523439721,1756,1720,1772,1720,162603
20250318,090800,241002291,1653,1653,1653,1653,0
20250318,090700,241002291,1653,1653,1653,1653,0
20250318,090600,241002291,1653,1798,1798,1653,49332
20250318,090500,154228343,1798,1815,1822,1798,14682
20250318,090400,127675753,1822,1826,1833,1816,16303
20250318,090300,97900019,1825,1810,1825,1805,17737
20250318,090200,65651599,1810,1817,1819,1805,10854
20250318,090100,46000897,1817,1825,1825,1805,9390
20250318,090000,28906278,1825,1800,1825,1790,16048
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190200 2356595605 1740 1740 1740 1740 14891
3 20250318 190100 2356595605 1740 1740 1740 1740 0
4 20250318 190000 2356595605 1740 1740 1740 1740 0
5 20250318 185900 2356595605 1740 1740 1740 1740 0
6 20250318 185800 2356595605 1740 1740 1740 1740 0
7 20250318 185700 2356595605 1740 1740 1740 1740 0
8 20250318 185600 2356595605 1740 1740 1740 1740 0
9 20250318 185500 2356595605 1740 1740 1740 1740 0
10 20250318 185400 2356595605 1740 1740 1740 1740 0
11 20250318 185300 2356595605 1740 1740 1740 1740 0
12 20250318 185200 2356595605 1740 1740 1740 1740 0
13 20250318 185100 2356595605 1740 1740 1740 1740 0
14 20250318 185000 2356595605 1740 1740 1740 1740 0
15 20250318 184900 2356595605 1740 1740 1740 1740 0
16 20250318 184800 2356595605 1740 1740 1740 1740 0
17 20250318 184700 2356595605 1740 1740 1740 1740 0
18 20250318 184600 2356595605 1740 1740 1740 1740 0
19 20250318 184500 2356595605 1740 1740 1740 1740 0
20 20250318 184400 2356595605 1740 1740 1740 1740 0
21 20250318 184300 2356595605 1740 1740 1740 1740 0
22 20250318 184200 2356595605 1740 1740 1740 1740 0
23 20250318 184100 2356595605 1740 1740 1740 1740 0
24 20250318 184000 2356595605 1740 1740 1740 1740 0
25 20250318 183900 2356595605 1740 1740 1740 1740 0
26 20250318 183800 2356595605 1740 1740 1740 1740 0
27 20250318 183700 2356595605 1740 1740 1740 1740 0
28 20250318 183600 2356595605 1740 1740 1740 1740 0
29 20250318 183500 2356595605 1740 1740 1740 1740 0
30 20250318 183400 2356595605 1740 1740 1740 1740 0
31 20250318 183300 2356595605 1740 1740 1740 1740 0
32 20250318 183200 2356595605 1740 1740 1740 1740 14891
33 20250318 183100 2356595605 1740 1740 1740 1740 0
34 20250318 183000 2356595605 1740 1740 1740 1740 0
35 20250318 182900 2356595605 1740 1740 1740 1740 0
36 20250318 182800 2356595605 1740 1740 1740 1740 0
37 20250318 182700 2356595605 1740 1740 1740 1740 0
38 20250318 182600 2356595605 1740 1740 1740 1740 0
39 20250318 182500 2356595605 1740 1740 1740 1740 0
40 20250318 182400 2356595605 1740 1740 1740 1740 0
41 20250318 182300 2356595605 1740 1740 1740 1740 0
42 20250318 182200 2356595605 1740 1740 1740 1740 0
43 20250318 182100 2356595605 1740 1740 1740 1740 0
44 20250318 182000 2356595605 1740 1740 1740 1740 0
45 20250318 181900 2356595605 1740 1740 1740 1740 0
46 20250318 181800 2356595605 1740 1740 1740 1740 0
47 20250318 181700 2356595605 1740 1740 1740 1740 0
48 20250318 181600 2356595605 1740 1740 1740 1740 0
49 20250318 181500 2356595605 1740 1740 1740 1740 0
50 20250318 181400 2356595605 1740 1740 1740 1740 0
51 20250318 181300 2356595605 1740 1740 1740 1740 0
52 20250318 181200 2356595605 1740 1740 1740 1740 0
53 20250318 181100 2356595605 1740 1740 1740 1740 0
54 20250318 181000 2356595605 1740 1740 1740 1740 0
55 20250318 180900 2356595605 1740 1740 1740 1740 0
56 20250318 180800 2356595605 1740 1740 1740 1740 0
57 20250318 180700 2356595605 1740 1740 1740 1740 0
58 20250318 180600 2356595605 1740 1740 1740 1740 0
59 20250318 180500 2356595605 1740 1740 1740 1740 0
60 20250318 180400 2356595605 1740 1740 1740 1740 0
61 20250318 180300 2356595605 1740 1740 1740 1740 0
62 20250318 180200 2356595605 1740 1740 1740 1740 14891
63 20250318 180100 2356595605 1740 1740 1740 1740 0
64 20250318 180000 2356595605 1740 1740 1740 1740 0
65 20250318 175900 2356595605 1740 1740 1740 1740 0
66 20250318 175800 2356595605 1740 1740 1740 1740 0
67 20250318 175700 2356595605 1740 1740 1740 1740 0
68 20250318 175600 2356595605 1740 1740 1740 1740 0
69 20250318 175500 2356595605 1740 1740 1740 1740 0
70 20250318 175400 2356595605 1740 1740 1740 1740 0
71 20250318 175300 2356595605 1740 1740 1740 1740 0
72 20250318 175200 2356595605 1740 1740 1740 1740 0
73 20250318 175100 2356595605 1740 1740 1740 1740 0
74 20250318 175000 2356595605 1740 1740 1740 1740 0
75 20250318 174900 2356595605 1740 1740 1740 1740 0
76 20250318 174800 2356595605 1740 1740 1740 1740 0
77 20250318 174700 2356595605 1740 1740 1740 1740 0
78 20250318 174600 2356595605 1740 1740 1740 1740 0
79 20250318 174500 2356595605 1740 1740 1740 1740 0
80 20250318 174400 2356595605 1740 1740 1740 1740 0
81 20250318 174300 2356595605 1740 1740 1740 1740 0
82 20250318 174200 2356595605 1740 1740 1740 1740 0
83 20250318 174100 2356595605 1740 1740 1740 1740 0
84 20250318 174000 2356595605 1740 1740 1740 1740 0
85 20250318 173900 2356595605 1740 1740 1740 1740 0
86 20250318 173800 2356595605 1740 1740 1740 1740 0
87 20250318 173700 2356595605 1740 1740 1740 1740 0
88 20250318 173600 2356595605 1740 1740 1740 1740 0
89 20250318 173500 2356595605 1740 1740 1740 1740 0
90 20250318 173400 2356595605 1740 1740 1740 1740 0
91 20250318 173300 2356595605 1740 1740 1740 1740 0
92 20250318 173200 2356595605 1740 1740 1740 1740 14891
93 20250318 173100 2356595605 1740 1740 1740 1740 0
94 20250318 173000 2356595605 1740 1740 1740 1740 0
95 20250318 172900 2356595605 1740 1740 1740 1740 0
96 20250318 172800 2356595605 1740 1740 1740 1740 0
97 20250318 172700 2356595605 1740 1740 1740 1740 0
98 20250318 172600 2356595605 1740 1740 1740 1740 0
99 20250318 172500 2356595605 1740 1740 1740 1740 0
100 20250318 172400 2356595605 1740 1740 1740 1740 0
101 20250318 172300 2356595605 1740 1740 1740 1740 0
102 20250318 172200 2356595605 1740 1740 1740 1740 0
103 20250318 172100 2356595605 1740 1740 1740 1740 0
104 20250318 172000 2356595605 1740 1740 1740 1740 0
105 20250318 171900 2356595605 1740 1740 1740 1740 0
106 20250318 171800 2356595605 1740 1740 1740 1740 0
107 20250318 171700 2356595605 1740 1740 1740 1740 0
108 20250318 171600 2356595605 1740 1740 1740 1740 0
109 20250318 171500 2356595605 1740 1740 1740 1740 0
110 20250318 171400 2356595605 1740 1740 1740 1740 0
111 20250318 171300 2356595605 1740 1740 1740 1740 0
112 20250318 171200 2356595605 1740 1740 1740 1740 0
113 20250318 171100 2356595605 1740 1740 1740 1740 0
114 20250318 171000 2356595605 1740 1740 1740 1740 0
115 20250318 170900 2356595605 1740 1740 1740 1740 0
116 20250318 170800 2356595605 1740 1740 1740 1740 0
117 20250318 170700 2356595605 1740 1740 1740 1740 0
118 20250318 170600 2356595605 1740 1740 1740 1740 0
119 20250318 170500 2356595605 1740 1740 1740 1740 0
120 20250318 170400 2356595605 1740 1740 1740 1740 0
121 20250318 170300 2356595605 1740 1740 1740 1740 0
122 20250318 170200 2356595605 1740 1740 1740 1740 14891
123 20250318 170100 2356595605 1740 1740 1740 1740 0
124 20250318 170000 2356595605 1740 1740 1740 1740 0
125 20250318 165900 2356595605 1740 1740 1740 1740 0
126 20250318 165800 2356595605 1740 1740 1740 1740 0
127 20250318 165700 2356595605 1740 1740 1740 1740 0
128 20250318 165600 2356595605 1740 1740 1740 1740 0
129 20250318 165500 2356595605 1740 1740 1740 1740 0
130 20250318 165400 2356595605 1740 1740 1740 1740 0
131 20250318 165300 2356595605 1740 1740 1740 1740 0
132 20250318 165200 2356595605 1740 1740 1740 1740 0
133 20250318 165100 2356595605 1740 1740 1740 1740 0
134 20250318 165000 2356595605 1740 1740 1740 1740 0
135 20250318 164900 2356595605 1740 1740 1740 1740 0
136 20250318 164800 2356595605 1740 1740 1740 1740 0
137 20250318 164700 2356595605 1740 1740 1740 1740 0
138 20250318 164600 2356595605 1740 1740 1740 1740 0
139 20250318 164500 2356595605 1740 1740 1740 1740 0
140 20250318 164400 2356595605 1740 1740 1740 1740 0
141 20250318 164300 2356595605 1740 1740 1740 1740 0
142 20250318 164200 2356595605 1740 1740 1740 1740 0
143 20250318 164100 2356595605 1740 1740 1740 1740 0
144 20250318 164000 2356595605 1740 1740 1740 1740 0
145 20250318 163900 2356595605 1740 1740 1740 1740 0
146 20250318 163800 2356595605 1740 1740 1740 1740 0
147 20250318 163700 2356595605 1740 1740 1740 1740 0
148 20250318 163600 2356595605 1740 1740 1740 1740 0
149 20250318 163500 2356595605 1740 1740 1740 1740 0
150 20250318 163400 2356595605 1740 1740 1740 1740 0
151 20250318 163300 2356595605 1740 1740 1740 1740 0
152 20250318 163200 2356595605 1740 1740 1740 1740 14891
153 20250318 163100 2356595605 1740 1740 1740 1740 0
154 20250318 163000 2356595605 1740 1740 1740 1740 0
155 20250318 162900 2356595605 1740 1740 1740 1740 0
156 20250318 162800 2356595605 1740 1740 1740 1740 0
157 20250318 162700 2356595605 1740 1740 1740 1740 0
158 20250318 162600 2356595605 1740 1740 1740 1740 0
159 20250318 162500 2356595605 1740 1740 1740 1740 0
160 20250318 162400 2356595605 1740 1740 1740 1740 0
161 20250318 162300 2356595605 1740 1740 1740 1740 0
162 20250318 162200 2356595605 1740 1740 1740 1740 0
163 20250318 162100 2356595605 1740 1740 1740 1740 0
164 20250318 162000 2356595605 1740 1740 1740 1740 0
165 20250318 161900 2356595605 1740 1740 1740 1740 0
166 20250318 161800 2356595605 1740 1740 1740 1740 0
167 20250318 161700 2356595605 1740 1740 1740 1740 0
168 20250318 161600 2356595605 1740 1740 1740 1740 0
169 20250318 161500 2356595605 1740 1740 1740 1740 0
170 20250318 161400 2356595605 1740 1740 1740 1740 0
171 20250318 161300 2356595605 1740 1740 1740 1740 0
172 20250318 161200 2356595605 1740 1740 1740 1740 0
173 20250318 161100 2356595605 1740 1740 1740 1740 0
174 20250318 161000 2356595605 1740 1740 1740 1740 0
175 20250318 160900 2356595605 1740 1740 1740 1740 0
176 20250318 160800 2356595605 1740 1740 1740 1740 0
177 20250318 160700 2356595605 1740 1740 1740 1740 0
178 20250318 160600 2356595605 1740 1740 1740 1740 0
179 20250318 160500 2356595605 1740 1740 1740 1740 0
180 20250318 160400 2356595605 1740 1740 1740 1740 0
181 20250318 160300 2356595605 1740 1740 1740 1740 0
182 20250318 160200 2356595605 1740 1740 1740 1740 14891
183 20250318 160100 2356595605 1740 1740 1740 1740 0
184 20250318 160000 2356595605 1740 1740 1740 1740 0
185 20250318 155900 2356595605 1740 1740 1740 1740 0
186 20250318 155800 2356595605 1740 1740 1740 1740 0
187 20250318 155700 2356595605 1740 1740 1740 1740 0
188 20250318 155600 2356595605 1740 1740 1740 1740 0
189 20250318 155500 2356595605 1740 1740 1740 1740 0
190 20250318 155400 2356595605 1740 1740 1740 1740 0
191 20250318 155300 2356595605 1740 1740 1740 1740 0
192 20250318 155200 2356595605 1740 1740 1740 1740 0
193 20250318 155100 2356595605 1740 1740 1740 1740 0
194 20250318 155000 2356595605 1740 1740 1740 1740 0
195 20250318 154900 2356595605 1740 1740 1740 1740 0
196 20250318 154800 2356595605 1740 1740 1740 1740 0
197 20250318 154700 2356595605 1740 1740 1740 1740 0
198 20250318 154600 2356595605 1740 1740 1740 1740 0
199 20250318 154500 2356595605 1740 1740 1740 1740 0
200 20250318 154400 2356595605 1740 1740 1740 1740 0
201 20250318 154300 2356595605 1740 1740 1740 1740 0
202 20250318 154200 2356595605 1740 1740 1740 1740 0
203 20250318 154100 2356595605 1740 1740 1740 1740 0
204 20250318 154000 2356595605 1740 1740 1740 1740 0
205 20250318 153900 2356595605 1740 1740 1740 1740 0
206 20250318 153800 2356595605 1740 1740 1740 1740 0
207 20250318 153700 2356595605 1740 1740 1740 1740 0
208 20250318 153600 2356595605 1740 1740 1740 1740 0
209 20250318 153500 2356595605 1740 1740 1740 1740 0
210 20250318 153400 2356595605 1740 1740 1740 1740 0
211 20250318 153300 2356595605 1740 1740 1740 1740 0
212 20250318 153200 2356595605 1740 1740 1740 1740 14891
213 20250318 153100 2356595605 1740 1740 1740 1740 0
214 20250318 153000 2356595605 1740 1740 1740 1740 14891
215 20250318 152900 2330685265 1742 1742 1742 1742 0
216 20250318 152800 2330685265 1742 1742 1742 1742 0
217 20250318 152700 2330685265 1742 1742 1742 1742 0
218 20250318 152600 2330685265 1742 1742 1742 1742 0
219 20250318 152500 2330685265 1742 1742 1742 1742 0
220 20250318 152400 2330685265 1742 1742 1742 1742 0
221 20250318 152300 2330685265 1742 1742 1742 1742 0
222 20250318 152200 2330685265 1742 1742 1742 1742 0
223 20250318 152100 2330685265 1742 1742 1742 1742 0
224 20250318 152000 2330685265 1742 1742 1742 1742 0
225 20250318 151900 2330685265 1742 1741 1743 1741 246
226 20250318 151800 2330256883 1739 1738 1739 1738 1402
227 20250318 151700 2327819307 1738 1738 1738 1737 4687
228 20250318 151600 2319675268 1738 1739 1740 1738 5315
229 20250318 151500 2310435450 1740 1739 1740 1739 1692
230 20250318 151400 2307491375 1739 1740 1740 1739 164
231 20250318 151300 2307206023 1739 1740 1740 1739 1601
232 20250318 151200 2304421849 1739 1739 1740 1739 1107
233 20250318 151100 2302496749 1739 1740 1740 1739 2973
234 20250318 151000 2297325630 1740 1740 1741 1739 1697
235 20250318 150900 2294372970 1741 1741 1741 1740 2402
236 20250318 150800 2290192860 1740 1742 1742 1740 4748
237 20250318 150700 2281927044 1742 1744 1744 1740 2042
238 20250318 150600 2278370737 1745 1740 1745 1739 6871
239 20250318 150500 2266421045 1745 1741 1746 1740 1703
240 20250318 150400 2263457302 1746 1745 1746 1741 2448
241 20250318 150300 2259185745 1745 1743 1746 1743 825
242 20250318 150200 2257745909 1747 1745 1747 1745 1116
243 20250318 150100 2255797778 1745 1743 1745 1743 627
244 20250318 150000 2254704795 1743 1740 1743 1739 9916
245 20250318 145900 2237456221 1743 1743 1743 1743 48
246 20250318 145800 2237372557 1743 1743 1743 1743 1
247 20250318 145700 2237370814 1739 1739 1739 1739 1776
248 20250318 145600 2234282350 1738 1739 1739 1738 1495
249 20250318 145500 2231683460 1739 1742 1742 1738 1341
250 20250318 145400 2229351508 1740 1742 1742 1740 1806
251 20250318 145300 2226208664 1742 1742 1742 1742 171
252 20250318 145200 2225910782 1743 1744 1744 1743 60
253 20250318 145100 2225806143 1745 1745 1745 1744 3
254 20250318 145000 2225800909 1740 1740 1740 1740 7
255 20250318 144900 2225788729 1745 1746 1746 1740 71
256 20250318 144800 2225664974 1745 1746 1746 1744 208
257 20250318 144700 2225302113 1744 1745 1746 1738 5696
258 20250318 144600 2215393131 1746 1745 1747 1739 1129
259 20250318 144500 2213424459 1747 1748 1748 1745 62
260 20250318 144400 2213316204 1738 1738 1738 1738 0
261 20250318 144300 2213316204 1738 1738 1738 1738 0
262 20250318 144200 2213316204 1738 1748 1748 1738 2867
263 20250318 144100 2208327702 1747 1745 1747 1740 3851
264 20250318 144000 2201601534 1746 1747 1747 1746 595
265 20250318 143900 2200562369 1747 1747 1747 1747 51
266 20250318 143800 2200473272 1739 1743 1743 1739 17200
267 20250318 143700 2170527210 1742 1742 1742 1742 0
268 20250318 143600 2170527210 1742 1742 1742 1742 0
269 20250318 143500 2170527210 1742 1742 1742 1742 3000
270 20250318 143400 2165301210 1748 1745 1748 1740 1167
271 20250318 143300 2163268963 1748 1744 1748 1740 3214
272 20250318 143200 2157662141 1744 1744 1744 1739 103
273 20250318 143100 2157483014 1739 1744 1744 1739 581
274 20250318 143000 2156472075 1744 1744 1744 1744 0
275 20250318 142900 2156472075 1744 1744 1744 1744 59
276 20250318 142800 2156369179 1744 1740 1744 1740 350
277 20250318 142700 2155760175 1744 1744 1744 1744 402
278 20250318 142600 2155059087 1739 1744 1745 1739 6
279 20250318 142500 2155048636 1738 1740 1744 1738 4017
280 20250318 142400 2148065338 1744 1744 1744 1744 262
281 20250318 142300 2147608410 1744 1745 1745 1740 688
282 20250318 142200 2146410136 1739 1746 1746 1739 4467
283 20250318 142100 2138629858 1746 1742 1746 1742 1001
284 20250318 142000 2136886112 1742 1746 1746 1741 1987
285 20250318 141900 2133424736 1746 1746 1746 1743 2097
286 20250318 141800 2129766464 1746 1745 1746 1744 451
287 20250318 141700 2128979767 1745 1745 1745 1745 121
288 20250318 141600 2128768622 1745 1745 1745 1743 779
289 20250318 141500 2127410703 1743 1743 1745 1743 1695
290 20250318 141400 2124456291 1743 1743 1743 1743 14
291 20250318 141300 2124431889 1743 1741 1743 1740 3171
292 20250318 141200 2118913360 1742 1746 1746 1742 1977
293 20250318 141100 2115465773 1746 1755 1755 1744 6597
294 20250318 141000 2103908424 1747 1753 1756 1747 9902
295 20250318 140900 2086580632 1761 1761 1761 1756 1239
296 20250318 140800 2084404938 1756 1756 1761 1756 6102
297 20250318 140700 2073664826 1753 1762 1763 1753 6465
298 20250318 140600 2062281563 1762 1767 1767 1755 66
299 20250318 140500 2062165366 1767 1758 1767 1753 1743
300 20250318 140400 2059107151 1758 1758 1758 1758 600
301 20250318 140300 2058052351 1770 1760 1770 1760 284
302 20250318 140200 2057552501 1759 1758 1759 1757 1120
303 20250318 140100 2055584534 1760 1761 1761 1759 3630
304 20250318 140000 2049196502 1765 1769 1769 1761 8316
305 20250318 135900 2034515731 1769 1774 1774 1769 2035
306 20250318 135800 2030908641 1774 1774 1774 1774 501
307 20250318 135700 2030019867 1767 1774 1774 1767 548
308 20250318 135600 2029049703 1775 1772 1775 1772 13
309 20250318 135500 2029026664 1772 1766 1772 1765 4953
310 20250318 135400 2020266864 1766 1766 1767 1766 1785
311 20250318 135300 2017113046 1762 1767 1767 1762 1192
312 20250318 135200 2015008405 1769 1769 1769 1769 1172
313 20250318 135100 2012935137 1769 1770 1770 1762 1027
314 20250318 135000 2011124149 1770 1765 1772 1761 1561
315 20250318 134900 2008373628 1774 1777 1778 1762 4481
316 20250318 134800 2000424520 1777 1771 1777 1769 8819
317 20250318 134700 1984773314 1769 1769 1769 1769 0
318 20250318 134600 1984773314 1769 1769 1769 1769 1775
319 20250318 134500 1981633339 1770 1768 1770 1766 990
320 20250318 134400 1979881821 1769 1769 1769 1769 650
321 20250318 134300 1978731971 1769 1770 1771 1754 5723
322 20250318 134200 1968619352 1769 1769 1770 1769 2359
323 20250318 134100 1964445801 1768 1765 1768 1765 5417
324 20250318 134000 1954877969 1751 1766 1766 1751 4879
325 20250318 133900 1946308130 1766 1764 1766 1764 1062
326 20250318 133800 1944433392 1764 1765 1765 1764 1002
327 20250318 133700 1942664864 1765 1765 1765 1765 29
328 20250318 133600 1942613679 1766 1766 1766 1766 0
329 20250318 133500 1942613679 1766 1761 1766 1758 5657
330 20250318 133400 1932641917 1760 1760 1760 1760 300
331 20250318 133300 1932113917 1761 1760 1761 1757 1502
332 20250318 133200 1929472528 1759 1758 1759 1758 242
333 20250318 133100 1929046851 1758 1758 1758 1757 866
334 20250318 133000 1927524963 1758 1758 1759 1758 2066
335 20250318 132900 1923892879 1758 1760 1760 1758 1603
336 20250318 132800 1921073403 1760 1762 1762 1760 542
337 20250318 132700 1920119481 1762 1762 1762 1762 300
338 20250318 132600 1919590881 1762 1762 1762 1762 100
339 20250318 132500 1919414681 1762 1762 1762 1762 7
340 20250318 132400 1919402347 1762 1762 1762 1762 0
341 20250318 132300 1919402347 1762 1762 1762 1762 2607
342 20250318 132200 1914808813 1762 1762 1762 1761 935
343 20250318 132100 1913161479 1762 1762 1762 1762 1
344 20250318 132000 1913159717 1763 1763 1763 1763 55
345 20250318 131900 1913062752 1764 1758 1764 1758 3240
346 20250318 131800 1907358231 1758 1755 1758 1755 227
347 20250318 131700 1906959843 1754 1755 1755 1754 192
348 20250318 131600 1906622973 1755 1755 1755 1755 340
349 20250318 131500 1906026273 1758 1758 1758 1758 5
350 20250318 131400 1906017483 1758 1758 1758 1758 0
351 20250318 131300 1906017483 1758 1756 1758 1756 2
352 20250318 131200 1906013969 1754 1755 1755 1754 1214
353 20250318 131100 1903883995 1756 1756 1756 1756 0
354 20250318 131000 1903883995 1756 1757 1757 1756 428
355 20250318 130900 1903132398 1758 1758 1758 1758 0
356 20250318 130800 1903132398 1758 1758 1758 1758 0
357 20250318 130700 1903132398 1758 1756 1758 1756 21
358 20250318 130600 1903095499 1756 1756 1756 1756 200
359 20250318 130500 1902744299 1755 1755 1755 1755 70
360 20250318 130400 1902621449 1755 1755 1755 1755 0
361 20250318 130300 1902621449 1755 1756 1757 1755 855
362 20250318 130200 1901119910 1757 1755 1757 1755 48
363 20250318 130100 1901035666 1755 1755 1755 1755 0
364 20250318 130000 1901035666 1755 1755 1755 1755 568
365 20250318 125900 1900038826 1754 1754 1754 1754 54
366 20250318 125800 1899944110 1754 1754 1754 1754 0
367 20250318 125700 1899944110 1754 1754 1754 1754 285
368 20250318 125600 1899444220 1754 1754 1754 1754 51
369 20250318 125500 1899354766 1754 1754 1754 1754 50
370 20250318 125400 1899267066 1754 1754 1754 1754 114
371 20250318 125300 1899067110 1754 1752 1754 1748 4062
372 20250318 125200 1891958897 1755 1755 1755 1755 0
373 20250318 125100 1891958897 1755 1750 1755 1750 360
374 20250318 125000 1891328293 1750 1750 1755 1750 561
375 20250318 124900 1890346538 1755 1755 1755 1755 0
376 20250318 124800 1890346538 1755 1755 1755 1755 0
377 20250318 124700 1890346538 1755 1755 1755 1755 216
378 20250318 124600 1889967458 1755 1755 1757 1755 1304
379 20250318 124500 1887678434 1755 1750 1755 1750 322
380 20250318 124400 1887114924 1750 1750 1750 1750 343
381 20250318 124300 1886514674 1748 1749 1749 1748 1266
382 20250318 124200 1884300928 1748 1750 1750 1748 1912
383 20250318 124100 1880957240 1748 1750 1750 1748 524
384 20250318 124000 1880041233 1750 1749 1750 1749 1002
385 20250318 123900 1878288734 1749 1749 1749 1749 90
386 20250318 123800 1878131324 1749 1748 1749 1748 939
387 20250318 123700 1876489950 1748 1748 1748 1748 1255
388 20250318 123600 1874296210 1748 1748 1748 1748 10
389 20250318 123500 1874278730 1748 1748 1748 1748 855
390 20250318 123400 1872784190 1749 1748 1749 1748 18
391 20250318 123300 1872752710 1749 1747 1749 1747 500
392 20250318 123200 1871878650 1747 1747 1747 1747 2515
393 20250318 123100 1867484945 1747 1744 1747 1744 2132
394 20250318 123000 1863763759 1743 1743 1743 1743 0
395 20250318 122900 1863763759 1743 1745 1745 1743 119
396 20250318 122800 1863556174 1745 1745 1746 1745 2144
397 20250318 122700 1859814892 1745 1745 1745 1745 723
398 20250318 122600 1858553257 1745 1741 1745 1741 811
399 20250318 122500 1857141262 1746 1746 1746 1746 20
400 20250318 122400 1857106342 1740 1746 1747 1740 2368
401 20250318 122300 1852982961 1741 1741 1741 1741 0
402 20250318 122200 1852982961 1741 1741 1741 1741 2452
403 20250318 122100 1848714029 1741 1741 1741 1741 7
404 20250318 122000 1848701842 1741 1741 1741 1741 2
405 20250318 121900 1848698360 1741 1741 1741 1741 404
406 20250318 121800 1847994996 1741 1741 1741 1741 2
407 20250318 121700 1847991514 1741 1741 1741 1741 22
408 20250318 121600 1847953212 1741 1742 1742 1741 7658
409 20250318 121500 1834620334 1744 1746 1746 1744 1603
410 20250318 121400 1831824505 1746 1741 1746 1741 2962
411 20250318 121300 1826659006 1741 1742 1742 1741 994
412 20250318 121200 1824928128 1742 1742 1742 1742 300
413 20250318 121100 1824405528 1742 1744 1744 1741 621
414 20250318 121000 1823323774 1741 1742 1742 1741 3321
415 20250318 120900 1817540474 1744 1743 1744 1743 71
416 20250318 120800 1817416700 1744 1742 1744 1742 318
417 20250318 120700 1816862708 1744 1745 1745 1744 921
418 20250318 120600 1815256406 1745 1742 1745 1742 1864
419 20250318 120500 1812007769 1744 1745 1745 1744 2
420 20250318 120400 1812004280 1745 1745 1745 1745 10
421 20250318 120300 1811986830 1741 1741 1746 1741 1486
422 20250318 120200 1809398204 1741 1741 1741 1741 508
423 20250318 120100 1808513776 1741 1741 1745 1741 3529
424 20250318 120000 1802369675 1741 1742 1742 1741 2582
425 20250318 115900 1797872495 1745 1746 1746 1745 9
426 20250318 115800 1797856785 1742 1746 1746 1742 1426
427 20250318 115700 1795372065 1746 1746 1746 1742 306
428 20250318 115600 1794838989 1746 1745 1747 1741 6045
429 20250318 115500 1784294332 1747 1747 1747 1747 871
430 20250318 115400 1782772695 1747 1747 1747 1747 26
431 20250318 115300 1782727273 1747 1743 1747 1743 2410
432 20250318 115200 1778522475 1743 1748 1748 1742 2826
433 20250318 115100 1773591422 1749 1749 1749 1749 1608
434 20250318 115000 1770779030 1749 1749 1749 1748 883
435 20250318 114900 1769235464 1750 1750 1751 1750 13312
436 20250318 114800 1745939460 1751 1755 1755 1751 8698
437 20250318 114700 1730695415 1756 1756 1757 1755 2472
438 20250318 114600 1726355833 1756 1759 1760 1756 6096
439 20250318 114500 1715639858 1759 1763 1763 1759 410
440 20250318 114400 1714918636 1759 1762 1765 1759 9533
441 20250318 114300 1698134786 1766 1766 1766 1766 0
442 20250318 114200 1698134786 1766 1766 1766 1766 0
443 20250318 114100 1698134786 1766 1766 1766 1766 0
444 20250318 114000 1698134786 1766 1766 1766 1766 0
445 20250318 113900 1698134786 1766 1766 1766 1766 0
446 20250318 113800 1698134786 1766 1766 1766 1766 0
447 20250318 113700 1698134786 1766 1766 1766 1766 0
448 20250318 113600 1698134786 1766 1763 1766 1760 5535
449 20250318 113500 1688387124 1764 1762 1764 1762 140
450 20250318 113400 1688140404 1762 1762 1766 1762 1490
451 20250318 113300 1685514919 1767 1763 1767 1763 1009
452 20250318 113200 1683735916 1765 1767 1767 1765 3054
453 20250318 113100 1678343914 1767 1767 1767 1767 624
454 20250318 113000 1677241306 1768 1768 1768 1768 1336
455 20250318 112900 1674879258 1768 1768 1768 1766 772
456 20250318 112800 1673515714 1767 1767 1767 1767 683
457 20250318 112700 1672308853 1767 1767 1768 1767 1890
458 20250318 112600 1668968801 1767 1769 1769 1767 421
459 20250318 112500 1668224597 1770 1768 1770 1767 3526
460 20250318 112400 1661992415 1770 1770 1770 1770 142
461 20250318 112300 1661741075 1770 1772 1772 1770 1858
462 20250318 112200 1658449243 1772 1772 1772 1767 5533
463 20250318 112100 1648656855 1772 1772 1772 1772 1
464 20250318 112000 1648655083 1769 1772 1772 1769 1191
465 20250318 111900 1646547549 1774 1768 1774 1768 385
466 20250318 111800 1645866863 1768 1768 1768 1767 1221
467 20250318 111700 1643708455 1774 1770 1774 1768 1410
468 20250318 111600 1641212627 1775 1775 1775 1770 770
469 20250318 111500 1639848972 1775 1774 1775 1774 476
470 20250318 111400 1639004547 1774 1774 1774 1774 1654
471 20250318 111300 1636070351 1774 1769 1774 1769 1726
472 20250318 111200 1633016053 1772 1770 1772 1769 606
473 20250318 111100 1631943476 1770 1776 1776 1770 154
474 20250318 111000 1631670890 1776 1770 1776 1770 3226
475 20250318 110900 1625960864 1776 1775 1776 1772 463
476 20250318 110800 1625139296 1775 1770 1775 1769 298
477 20250318 110700 1624611495 1776 1776 1777 1775 1548
478 20250318 110600 1621862445 1777 1776 1777 1770 653
479 20250318 110500 1620705716 1777 1774 1777 1770 1958
480 20250318 110400 1617236100 1774 1773 1775 1773 2284
481 20250318 110300 1613184307 1775 1775 1775 1774 721
482 20250318 110200 1611904693 1775 1771 1776 1758 8573
483 20250318 110100 1596766301 1777 1778 1778 1777 38
484 20250318 110000 1596698757 1778 1770 1779 1770 4399
485 20250318 105900 1588889144 1771 1776 1776 1771 628
486 20250318 105800 1587776645 1778 1778 1778 1778 0
487 20250318 105700 1587776645 1778 1778 1779 1772 2257
488 20250318 105600 1583770170 1779 1779 1779 1778 2104
489 20250318 105500 1580029256 1779 1779 1780 1779 790
490 20250318 105400 1578623755 1780 1768 1780 1768 3747
491 20250318 105300 1571975664 1771 1774 1774 1767 3486
492 20250318 105200 1565815739 1773 1773 1773 1773 1130
493 20250318 105100 1563812249 1773 1770 1773 1760 8538
494 20250318 105000 1548759194 1770 1772 1773 1770 1104
495 20250318 104900 1546803713 1772 1770 1772 1770 1250
496 20250318 104800 1544591014 1770 1766 1770 1766 789
497 20250318 104700 1543197630 1763 1763 1763 1763 410
498 20250318 104600 1542474800 1764 1764 1764 1764 206
499 20250318 104500 1542111416 1765 1765 1765 1765 521
500 20250318 104400 1541191851 1766 1764 1766 1764 206
501 20250318 104300 1540828455 1764 1766 1766 1764 2803
502 20250318 104200 1535878976 1766 1766 1766 1766 200
503 20250318 104100 1535525776 1766 1772 1772 1766 240
504 20250318 104000 1535101752 1772 1770 1772 1770 4630
505 20250318 103900 1526901142 1770 1770 1770 1770 0
506 20250318 103800 1526901142 1770 1767 1770 1766 1497
507 20250318 103700 1524257109 1767 1767 1767 1767 334
508 20250318 103600 1523666931 1771 1771 1771 1771 503
509 20250318 103500 1522776118 1772 1771 1772 1771 77
510 20250318 103400 1522639750 1771 1768 1771 1768 1163
511 20250318 103300 1520583121 1770 1770 1770 1765 658
512 20250318 103200 1519418961 1772 1770 1772 1770 300
513 20250318 103100 1518887845 1770 1770 1770 1770 873
514 20250318 103000 1517342635 1773 1769 1774 1769 974
515 20250318 102900 1515618739 1770 1768 1770 1762 2249
516 20250318 102800 1511649405 1762 1761 1762 1761 1345
517 20250318 102700 1509280650 1761 1774 1774 1761 10067
518 20250318 102600 1491462733 1775 1775 1775 1775 209
519 20250318 102500 1491091758 1775 1764 1775 1764 24669
520 20250318 102400 1447459673 1764 1764 1764 1761 517
521 20250318 102300 1446548674 1764 1764 1764 1764 10
522 20250318 102200 1446531034 1764 1760 1766 1760 183
523 20250318 102100 1446208457 1760 1766 1766 1760 1333
524 20250318 102000 1443862029 1766 1769 1769 1766 5763
525 20250318 101900 1433667758 1769 1769 1770 1769 1584
526 20250318 101800 1430864929 1769 1764 1770 1764 7144
527 20250318 101700 1418234435 1767 1762 1767 1758 1750
528 20250318 101600 1415155737 1762 1763 1766 1762 6352
529 20250318 101500 1403953878 1763 1763 1763 1763 3
530 20250318 101400 1403948589 1763 1760 1763 1760 3852
531 20250318 101300 1397161548 1760 1759 1762 1756 2748
532 20250318 101200 1392329861 1762 1758 1763 1758 1820
533 20250318 101100 1389128089 1758 1757 1763 1757 1309
534 20250318 101000 1386827477 1758 1757 1758 1756 1466
535 20250318 100900 1384252994 1757 1758 1758 1757 1120
536 20250318 100800 1382284055 1758 1765 1765 1758 1871
537 20250318 100700 1378992075 1765 1769 1769 1765 608
538 20250318 100600 1377918927 1769 1765 1769 1765 270
539 20250318 100500 1377442341 1765 1765 1765 1765 775
540 20250318 100400 1376074466 1765 1760 1771 1759 2007
541 20250318 100300 1372540727 1760 1760 1761 1760 787
542 20250318 100200 1371155604 1760 1756 1760 1755 5128
543 20250318 100100 1362155447 1756 1757 1757 1756 1870
544 20250318 100000 1358871718 1757 1758 1758 1757 2746
545 20250318 095900 1354044828 1759 1761 1761 1759 3249
546 20250318 095800 1348328476 1761 1766 1766 1761 9181
547 20250318 095700 1332148836 1766 1769 1769 1766 816
548 20250318 095600 1330707349 1771 1770 1771 1764 3390
549 20250318 095500 1324713666 1770 1766 1771 1765 112
550 20250318 095400 1324515472 1764 1764 1772 1763 2665
551 20250318 095300 1319815202 1772 1776 1776 1762 4141
552 20250318 095200 1312476073 1776 1779 1782 1776 2820
553 20250318 095100 1307458373 1780 1781 1782 1779 2679
554 20250318 095000 1302689648 1779 1772 1780 1771 8597
555 20250318 094900 1287424017 1774 1774 1774 1773 3374
556 20250318 094800 1281439323 1774 1773 1774 1773 193
557 20250318 094700 1281096961 1774 1774 1775 1773 834
558 20250318 094600 1279617238 1775 1778 1778 1769 6849
559 20250318 094500 1267490659 1771 1782 1782 1771 3554
560 20250318 094400 1261185142 1771 1779 1788 1771 5930
561 20250318 094300 1250657773 1779 1779 1779 1779 277
562 20250318 094200 1250164990 1770 1769 1823 1767 47298
563 20250318 094100 1165315955 1777 1776 1777 1769 3651
564 20250318 094000 1158844880 1776 1764 1776 1762 2518
565 20250318 093900 1154388604 1762 1767 1768 1762 3652
566 20250318 093800 1147933528 1768 1764 1768 1761 2253
567 20250318 093700 1143962893 1769 1768 1769 1764 1684
568 20250318 093600 1140986995 1769 1769 1769 1761 1730
569 20250318 093500 1137933099 1770 1770 1771 1760 9470
570 20250318 093400 1121196623 1770 1777 1778 1770 2010
571 20250318 093300 1117627071 1777 1778 1778 1777 5782
572 20250318 093200 1107351277 1778 1775 1779 1770 9754
573 20250318 093100 1090030508 1774 1768 1775 1768 13216
574 20250318 093000 1066642499 1763 1760 1769 1760 7521
575 20250318 092900 1053383617 1761 1754 1761 1754 13242
576 20250318 092800 1030114748 1753 1759 1759 1753 1359
577 20250318 092700 1027726421 1760 1760 1760 1752 1735
578 20250318 092600 1024674457 1760 1758 1760 1758 3507
579 20250318 092500 1018505242 1758 1758 1758 1758 1200
580 20250318 092400 1016395642 1760 1751 1760 1751 2952
581 20250318 092300 1011225795 1751 1760 1764 1751 7704
582 20250318 092200 997708728 1764 1747 1765 1747 5316
583 20250318 092100 988392077 1747 1750 1751 1740 5731
584 20250318 092000 978369720 1750 1765 1765 1741 15050
585 20250318 091900 952098703 1760 1753 1766 1749 5850
586 20250318 091800 941830771 1749 1742 1749 1742 3595
587 20250318 091700 935554740 1748 1749 1749 1748 4783
588 20250318 091600 927192298 1749 1735 1750 1735 21634
589 20250318 091500 889515889 1736 1728 1741 1728 10472
590 20250318 091400 871334423 1728 1719 1739 1714 30448
591 20250318 091300 818806103 1720 1728 1728 1720 22564
592 20250318 091200 779993267 1728 1716 1730 1710 22611
593 20250318 091100 741088810 1716 1736 1736 1708 78403
594 20250318 091000 606136706 1736 1756 1756 1723 47714
595 20250318 090900 523439721 1756 1720 1772 1720 162603
596 20250318 090800 241002291 1653 1653 1653 1653 0
597 20250318 090700 241002291 1653 1653 1653 1653 0
598 20250318 090600 241002291 1653 1798 1798 1653 49332
599 20250318 090500 154228343 1798 1815 1822 1798 14682
600 20250318 090400 127675753 1822 1826 1833 1816 16303
601 20250318 090300 97900019 1825 1810 1825 1805 17737
602 20250318 090200 65651599 1810 1817 1819 1805 10854
603 20250318 090100 46000897 1817 1825 1825 1805 9390
604 20250318 090000 28906278 1825 1800 1825 1790 16048

1
015020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,42851600,0,78289873200,0.00
20250313,0,42851600,0,72976274800,0.00
20250312,0,42851600,0,70619436800,0.00
20250311,0,42851600,0,72847720000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 42851600 0 78289873200 0.00
3 20250313 0 42851600 0 72976274800 0.00
4 20250312 0 42851600 0 70619436800 0.00
5 20250311 0 42851600 0 72847720000 0.00