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

607
017900/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190500,59782386,1760,1760,1760,1760,1670
20250318,190400,59782386,1760,1760,1760,1760,0
20250318,190300,59782386,1760,1760,1760,1760,0
20250318,190200,59782386,1760,1760,1760,1760,0
20250318,190100,59782386,1760,1760,1760,1760,0
20250318,190000,59782386,1760,1760,1760,1760,0
20250318,185900,59782386,1760,1760,1760,1760,0
20250318,185800,59782386,1760,1760,1760,1760,0
20250318,185700,59782386,1760,1760,1760,1760,0
20250318,185600,59782386,1760,1760,1760,1760,0
20250318,185500,59782386,1760,1760,1760,1760,0
20250318,185400,59782386,1760,1760,1760,1760,0
20250318,185300,59782386,1760,1760,1760,1760,0
20250318,185200,59782386,1760,1760,1760,1760,0
20250318,185100,59782386,1760,1760,1760,1760,0
20250318,185000,59782386,1760,1760,1760,1760,0
20250318,184900,59782386,1760,1760,1760,1760,0
20250318,184800,59782386,1760,1760,1760,1760,0
20250318,184700,59782386,1760,1760,1760,1760,0
20250318,184600,59782386,1760,1760,1760,1760,0
20250318,184500,59782386,1760,1760,1760,1760,0
20250318,184400,59782386,1760,1760,1760,1760,0
20250318,184300,59782386,1760,1760,1760,1760,0
20250318,184200,59782386,1760,1760,1760,1760,0
20250318,184100,59782386,1760,1760,1760,1760,0
20250318,184000,59782386,1760,1760,1760,1760,0
20250318,183900,59782386,1760,1760,1760,1760,0
20250318,183800,59782386,1760,1760,1760,1760,0
20250318,183700,59782386,1760,1760,1760,1760,0
20250318,183600,59782386,1760,1760,1760,1760,0
20250318,183500,59782386,1760,1760,1760,1760,1670
20250318,183400,59782386,1760,1760,1760,1760,0
20250318,183300,59782386,1760,1760,1760,1760,0
20250318,183200,59782386,1760,1760,1760,1760,0
20250318,183100,59782386,1760,1760,1760,1760,0
20250318,183000,59782386,1760,1760,1760,1760,0
20250318,182900,59782386,1760,1760,1760,1760,0
20250318,182800,59782386,1760,1760,1760,1760,0
20250318,182700,59782386,1760,1760,1760,1760,0
20250318,182600,59782386,1760,1760,1760,1760,0
20250318,182500,59782386,1760,1760,1760,1760,0
20250318,182400,59782386,1760,1760,1760,1760,0
20250318,182300,59782386,1760,1760,1760,1760,0
20250318,182200,59782386,1760,1760,1760,1760,0
20250318,182100,59782386,1760,1760,1760,1760,0
20250318,182000,59782386,1760,1760,1760,1760,0
20250318,181900,59782386,1760,1760,1760,1760,0
20250318,181800,59782386,1760,1760,1760,1760,0
20250318,181700,59782386,1760,1760,1760,1760,0
20250318,181600,59782386,1760,1760,1760,1760,0
20250318,181500,59782386,1760,1760,1760,1760,0
20250318,181400,59782386,1760,1760,1760,1760,0
20250318,181300,59782386,1760,1760,1760,1760,0
20250318,181200,59782386,1760,1760,1760,1760,0
20250318,181100,59782386,1760,1760,1760,1760,0
20250318,181000,59782386,1760,1760,1760,1760,0
20250318,180900,59782386,1760,1760,1760,1760,0
20250318,180800,59782386,1760,1760,1760,1760,0
20250318,180700,59782386,1760,1760,1760,1760,0
20250318,180600,59782386,1760,1760,1760,1760,0
20250318,180500,59782386,1760,1760,1760,1760,1670
20250318,180400,59782386,1760,1760,1760,1760,0
20250318,180300,59782386,1760,1760,1760,1760,0
20250318,180200,59782386,1760,1760,1760,1760,0
20250318,180100,59782386,1760,1760,1760,1760,0
20250318,180000,59782386,1760,1760,1760,1760,0
20250318,175900,59782386,1760,1760,1760,1760,0
20250318,175800,59782386,1760,1760,1760,1760,0
20250318,175700,59782386,1760,1760,1760,1760,0
20250318,175600,59782386,1760,1760,1760,1760,0
20250318,175500,59782386,1760,1760,1760,1760,0
20250318,175400,59782386,1760,1760,1760,1760,0
20250318,175300,59782386,1760,1760,1760,1760,0
20250318,175200,59782386,1760,1760,1760,1760,0
20250318,175100,59782386,1760,1760,1760,1760,0
20250318,175000,59782386,1760,1760,1760,1760,0
20250318,174900,59782386,1760,1760,1760,1760,0
20250318,174800,59782386,1760,1760,1760,1760,0
20250318,174700,59782386,1760,1760,1760,1760,0
20250318,174600,59782386,1760,1760,1760,1760,0
20250318,174500,59782386,1760,1760,1760,1760,0
20250318,174400,59782386,1760,1760,1760,1760,0
20250318,174300,59782386,1760,1760,1760,1760,0
20250318,174200,59782386,1760,1760,1760,1760,0
20250318,174100,59782386,1760,1760,1760,1760,0
20250318,174000,59782386,1760,1760,1760,1760,0
20250318,173900,59782386,1760,1760,1760,1760,0
20250318,173800,59782386,1760,1760,1760,1760,0
20250318,173700,59782386,1760,1760,1760,1760,0
20250318,173600,59782386,1760,1760,1760,1760,0
20250318,173500,59782386,1760,1760,1760,1760,1670
20250318,173400,59782386,1760,1760,1760,1760,0
20250318,173300,59782386,1760,1760,1760,1760,0
20250318,173200,59782386,1760,1760,1760,1760,0
20250318,173100,59782386,1760,1760,1760,1760,0
20250318,173000,59782386,1760,1760,1760,1760,0
20250318,172900,59782386,1760,1760,1760,1760,0
20250318,172800,59782386,1760,1760,1760,1760,0
20250318,172700,59782386,1760,1760,1760,1760,0
20250318,172600,59782386,1760,1760,1760,1760,0
20250318,172500,59782386,1760,1760,1760,1760,0
20250318,172400,59782386,1760,1760,1760,1760,0
20250318,172300,59782386,1760,1760,1760,1760,0
20250318,172200,59782386,1760,1760,1760,1760,0
20250318,172100,59782386,1760,1760,1760,1760,0
20250318,172000,59782386,1760,1760,1760,1760,0
20250318,171900,59782386,1760,1760,1760,1760,0
20250318,171800,59782386,1760,1760,1760,1760,0
20250318,171700,59782386,1760,1760,1760,1760,0
20250318,171600,59782386,1760,1760,1760,1760,0
20250318,171500,59782386,1760,1760,1760,1760,0
20250318,171400,59782386,1760,1760,1760,1760,0
20250318,171300,59782386,1760,1760,1760,1760,0
20250318,171200,59782386,1760,1760,1760,1760,0
20250318,171100,59782386,1760,1760,1760,1760,0
20250318,171000,59782386,1760,1760,1760,1760,0
20250318,170900,59782386,1760,1760,1760,1760,0
20250318,170800,59782386,1760,1760,1760,1760,0
20250318,170700,59782386,1760,1760,1760,1760,0
20250318,170600,59782386,1760,1760,1760,1760,0
20250318,170500,59782386,1760,1760,1760,1760,1670
20250318,170400,59782386,1760,1760,1760,1760,0
20250318,170300,59782386,1760,1760,1760,1760,0
20250318,170200,59782386,1760,1760,1760,1760,0
20250318,170100,59782386,1760,1760,1760,1760,0
20250318,170000,59782386,1760,1760,1760,1760,0
20250318,165900,59782386,1760,1760,1760,1760,0
20250318,165800,59782386,1760,1760,1760,1760,0
20250318,165700,59782386,1760,1760,1760,1760,0
20250318,165600,59782386,1760,1760,1760,1760,0
20250318,165500,59782386,1760,1760,1760,1760,0
20250318,165400,59782386,1760,1760,1760,1760,0
20250318,165300,59782386,1760,1760,1760,1760,0
20250318,165200,59782386,1760,1760,1760,1760,0
20250318,165100,59782386,1760,1760,1760,1760,0
20250318,165000,59782386,1760,1760,1760,1760,0
20250318,164900,59782386,1760,1760,1760,1760,0
20250318,164800,59782386,1760,1760,1760,1760,0
20250318,164700,59782386,1760,1760,1760,1760,0
20250318,164600,59782386,1760,1760,1760,1760,0
20250318,164500,59782386,1760,1760,1760,1760,0
20250318,164400,59782386,1760,1760,1760,1760,0
20250318,164300,59782386,1760,1760,1760,1760,0
20250318,164200,59782386,1760,1760,1760,1760,0
20250318,164100,59782386,1760,1760,1760,1760,0
20250318,164000,59782386,1760,1760,1760,1760,0
20250318,163900,59782386,1760,1760,1760,1760,0
20250318,163800,59782386,1760,1760,1760,1760,0
20250318,163700,59782386,1760,1760,1760,1760,0
20250318,163600,59782386,1760,1760,1760,1760,0
20250318,163500,59782386,1760,1760,1760,1760,1670
20250318,163400,59782386,1760,1760,1760,1760,0
20250318,163300,59782386,1760,1760,1760,1760,0
20250318,163200,59782386,1760,1760,1760,1760,0
20250318,163100,59782386,1760,1760,1760,1760,0
20250318,163000,59782386,1760,1760,1760,1760,0
20250318,162900,59782386,1760,1760,1760,1760,0
20250318,162800,59782386,1760,1760,1760,1760,0
20250318,162700,59782386,1760,1760,1760,1760,0
20250318,162600,59782386,1760,1760,1760,1760,0
20250318,162500,59782386,1760,1760,1760,1760,0
20250318,162400,59782386,1760,1760,1760,1760,0
20250318,162300,59782386,1760,1760,1760,1760,0
20250318,162200,59782386,1760,1760,1760,1760,0
20250318,162100,59782386,1760,1760,1760,1760,0
20250318,162000,59782386,1760,1760,1760,1760,0
20250318,161900,59782386,1760,1760,1760,1760,0
20250318,161800,59782386,1760,1760,1760,1760,0
20250318,161700,59782386,1760,1760,1760,1760,0
20250318,161600,59782386,1760,1760,1760,1760,0
20250318,161500,59782386,1760,1760,1760,1760,0
20250318,161400,59782386,1760,1760,1760,1760,0
20250318,161300,59782386,1760,1760,1760,1760,0
20250318,161200,59782386,1760,1760,1760,1760,0
20250318,161100,59782386,1760,1760,1760,1760,0
20250318,161000,59782386,1760,1760,1760,1760,0
20250318,160900,59782386,1760,1760,1760,1760,0
20250318,160800,59782386,1760,1760,1760,1760,0
20250318,160700,59782386,1760,1760,1760,1760,0
20250318,160600,59782386,1760,1760,1760,1760,0
20250318,160500,59782386,1760,1760,1760,1760,1670
20250318,160400,59782386,1760,1760,1760,1760,0
20250318,160300,59782386,1760,1760,1760,1760,0
20250318,160200,59782386,1760,1760,1760,1760,0
20250318,160100,59782386,1760,1760,1760,1760,0
20250318,160000,59782386,1760,1760,1760,1760,0
20250318,155900,59782386,1760,1760,1760,1760,0
20250318,155800,59782386,1760,1760,1760,1760,0
20250318,155700,59782386,1760,1760,1760,1760,0
20250318,155600,59782386,1760,1760,1760,1760,0
20250318,155500,59782386,1760,1760,1760,1760,0
20250318,155400,59782386,1760,1760,1760,1760,0
20250318,155300,59782386,1760,1760,1760,1760,0
20250318,155200,59782386,1760,1760,1760,1760,0
20250318,155100,59782386,1760,1760,1760,1760,0
20250318,155000,59782386,1760,1760,1760,1760,0
20250318,154900,59782386,1760,1760,1760,1760,0
20250318,154800,59782386,1760,1760,1760,1760,0
20250318,154700,59782386,1760,1760,1760,1760,0
20250318,154600,59782386,1760,1760,1760,1760,0
20250318,154500,59782386,1760,1760,1760,1760,0
20250318,154400,59782386,1760,1760,1760,1760,0
20250318,154300,59782386,1760,1760,1760,1760,0
20250318,154200,59782386,1760,1760,1760,1760,0
20250318,154100,59782386,1760,1760,1760,1760,0
20250318,154000,59782386,1760,1760,1760,1760,0
20250318,153900,59782386,1760,1760,1760,1760,0
20250318,153800,59782386,1760,1760,1760,1760,0
20250318,153700,59782386,1760,1760,1760,1760,0
20250318,153600,59782386,1760,1760,1760,1760,0
20250318,153500,59782386,1760,1760,1760,1760,1670
20250318,153400,59782386,1760,1760,1760,1760,0
20250318,153300,59782386,1760,1760,1760,1760,0
20250318,153200,59782386,1760,1760,1760,1760,0
20250318,153100,59782386,1760,1760,1760,1760,0
20250318,153000,59782386,1760,1760,1760,1760,1670
20250318,152900,56843186,1765,1765,1765,1765,0
20250318,152800,56843186,1765,1765,1765,1765,0
20250318,152700,56843186,1765,1765,1765,1765,0
20250318,152600,56843186,1765,1765,1765,1765,0
20250318,152500,56843186,1765,1765,1765,1765,0
20250318,152400,56843186,1765,1765,1765,1765,0
20250318,152300,56843186,1765,1765,1765,1765,0
20250318,152200,56843186,1765,1765,1765,1765,0
20250318,152100,56843186,1765,1765,1765,1765,0
20250318,152000,56843186,1765,1765,1765,1765,0
20250318,151900,56843186,1765,1760,1765,1758,319
20250318,151800,56281940,1760,1761,1761,1759,180
20250318,151700,55965008,1761,1761,1761,1761,5
20250318,151600,55956203,1761,1761,1761,1761,0
20250318,151500,55956203,1761,1763,1763,1761,588
20250318,151400,54920705,1765,1763,1765,1763,14
20250318,151300,54896006,1762,1765,1765,1761,455
20250318,151200,54094608,1765,1765,1765,1765,0
20250318,151100,54094608,1765,1764,1765,1763,115
20250318,151000,53891756,1765,1765,1765,1765,0
20250318,150900,53891756,1765,1765,1765,1765,0
20250318,150800,53891756,1765,1765,1765,1765,0
20250318,150700,53891756,1765,1765,1765,1765,0
20250318,150600,53891756,1765,1764,1765,1764,10
20250318,150500,53874114,1763,1764,1764,1763,13
20250318,150400,53851192,1765,1765,1765,1765,0
20250318,150300,53851192,1765,1765,1765,1765,0
20250318,150200,53851192,1765,1765,1765,1765,0
20250318,150100,53851192,1765,1765,1765,1765,0
20250318,150000,53851192,1765,1765,1765,1765,1
20250318,145900,53849427,1765,1765,1765,1765,0
20250318,145800,53849427,1765,1765,1765,1765,0
20250318,145700,53849427,1765,1765,1765,1765,0
20250318,145600,53849427,1765,1765,1765,1765,0
20250318,145500,53849427,1765,1765,1765,1765,0
20250318,145400,53849427,1765,1765,1765,1765,0
20250318,145300,53849427,1765,1765,1765,1765,0
20250318,145200,53849427,1765,1765,1765,1765,0
20250318,145100,53849427,1765,1761,1765,1761,20
20250318,145000,53814188,1763,1763,1763,1763,0
20250318,144900,53814188,1763,1763,1763,1763,0
20250318,144800,53814188,1763,1763,1763,1763,0
20250318,144700,53814188,1763,1763,1763,1763,0
20250318,144600,53814188,1763,1763,1763,1763,0
20250318,144500,53814188,1763,1763,1763,1763,1
20250318,144400,53812425,1765,1765,1765,1765,0
20250318,144300,53812425,1765,1765,1765,1765,0
20250318,144200,53812425,1765,1764,1765,1764,8
20250318,144100,53798312,1765,1765,1765,1765,1
20250318,144000,53796547,1756,1757,1757,1756,409
20250318,143900,53078337,1756,1756,1756,1756,0
20250318,143800,53078337,1756,1756,1756,1756,0
20250318,143700,53078337,1756,1756,1756,1756,0
20250318,143600,53078337,1756,1756,1756,1756,0
20250318,143500,53078337,1756,1763,1766,1756,1116
20250318,143400,51109098,1756,1756,1756,1756,0
20250318,143300,51109098,1756,1756,1756,1756,0
20250318,143200,51109098,1756,1756,1756,1756,210
20250318,143100,50740338,1766,1761,1766,1757,3037
20250318,143000,45377711,1758,1758,1758,1758,0
20250318,142900,45377711,1758,1757,1758,1757,74
20250318,142800,45247683,1756,1756,1756,1756,1
20250318,142700,45245927,1755,1755,1755,1755,0
20250318,142600,45245927,1755,1755,1755,1755,949
20250318,142500,43580432,1755,1756,1756,1755,269
20250318,142400,43108332,1757,1761,1761,1756,4724
20250318,142300,34800436,1766,1766,1766,1766,0
20250318,142200,34800436,1766,1762,1766,1762,63
20250318,142100,34689375,1761,1761,1761,1761,0
20250318,142000,34689375,1761,1761,1761,1761,7
20250318,141900,34677048,1761,1761,1761,1761,0
20250318,141800,34677048,1761,1761,1761,1761,19
20250318,141700,34643589,1761,1761,1761,1761,0
20250318,141600,34643589,1761,1761,1761,1761,0
20250318,141500,34643589,1761,1761,1761,1761,0
20250318,141400,34643589,1761,1761,1761,1761,10
20250318,141300,34625979,1761,1761,1761,1761,0
20250318,141200,34625979,1761,1761,1761,1761,0
20250318,141100,34625979,1761,1761,1761,1761,0
20250318,141000,34625979,1761,1761,1761,1761,6
20250318,140900,34615413,1760,1761,1761,1760,11
20250318,140800,34596050,1760,1761,1761,1760,69
20250318,140700,34474596,1760,1760,1760,1760,0
20250318,140600,34474596,1760,1760,1760,1760,0
20250318,140500,34474596,1760,1760,1760,1760,0
20250318,140400,34474596,1760,1760,1760,1760,0
20250318,140300,34474596,1760,1760,1760,1760,0
20250318,140200,34474596,1760,1761,1761,1760,24
20250318,140100,34432344,1761,1761,1761,1761,1
20250318,140000,34430583,1760,1760,1760,1760,21
20250318,135900,34393623,1760,1760,1760,1760,237
20250318,135800,33976503,1760,1761,1761,1760,26
20250318,135700,33930732,1761,1761,1761,1761,0
20250318,135600,33930732,1761,1761,1761,1761,0
20250318,135500,33930732,1761,1761,1761,1761,0
20250318,135400,33930732,1761,1761,1761,1761,0
20250318,135300,33930732,1761,1761,1761,1761,0
20250318,135200,33930732,1761,1761,1761,1761,0
20250318,135100,33930732,1761,1761,1761,1761,0
20250318,135000,33930732,1761,1761,1761,1761,0
20250318,134900,33930732,1761,1761,1761,1761,0
20250318,134800,33930732,1761,1761,1761,1761,9
20250318,134700,33914883,1762,1762,1762,1762,2
20250318,134600,33911359,1760,1760,1760,1760,1
20250318,134500,33909599,1761,1762,1762,1761,88
20250318,134400,33754593,1763,1764,1764,1763,17
20250318,134300,33724617,1766,1766,1766,1766,9
20250318,134200,33708723,1763,1763,1763,1763,0
20250318,134100,33708723,1763,1763,1763,1763,0
20250318,134000,33708723,1763,1764,1764,1763,14
20250318,133900,33684035,1769,1769,1769,1769,0
20250318,133800,33684035,1769,1769,1769,1769,0
20250318,133700,33684035,1769,1769,1769,1769,0
20250318,133600,33684035,1769,1768,1769,1768,2
20250318,133500,33680498,1767,1762,1767,1761,299
20250318,133400,33153651,1762,1762,1762,1761,116
20250318,133300,32949260,1761,1763,1763,1761,381
20250318,133200,32277873,1762,1762,1762,1762,0
20250318,133100,32277873,1762,1762,1762,1762,0
20250318,133000,32277873,1762,1762,1762,1762,0
20250318,132900,32277873,1762,1764,1764,1762,1111
20250318,132800,30318284,1762,1762,1762,1762,0
20250318,132700,30318284,1762,1762,1762,1762,0
20250318,132600,30318284,1762,1763,1763,1762,56
20250318,132500,30219562,1763,1765,1765,1763,226
20250318,132400,29820920,1764,1766,1766,1764,17
20250318,132300,29790906,1766,1766,1766,1766,0
20250318,132200,29790906,1766,1766,1767,1766,145
20250318,132100,29534834,1765,1765,1765,1765,12
20250318,132000,29513654,1764,1764,1764,1764,0
20250318,131900,29513654,1764,1764,1764,1764,0
20250318,131800,29513654,1764,1766,1766,1764,668
20250318,131700,28334102,1764,1764,1764,1764,4
20250318,131600,28327046,1764,1767,1767,1764,667
20250318,131500,27149507,1768,1766,1768,1766,3
20250318,131400,27144205,1767,1767,1767,1766,27
20250318,131300,27096501,1767,1767,1767,1767,0
20250318,131200,27096501,1767,1767,1767,1767,10
20250318,131100,27078831,1767,1767,1767,1767,0
20250318,131000,27078831,1767,1767,1767,1767,2
20250318,130900,27075297,1767,1767,1767,1766,14
20250318,130800,27050560,1767,1767,1767,1767,0
20250318,130700,27050560,1767,1767,1767,1767,1
20250318,130600,27048793,1766,1766,1766,1766,0
20250318,130500,27048793,1766,1767,1767,1766,113
20250318,130400,26849135,1767,1767,1767,1766,115
20250318,130300,26645942,1766,1767,1767,1766,11
20250318,130200,26626510,1767,1767,1767,1767,3
20250318,130100,26621209,1766,1766,1766,1766,13
20250318,130000,26598251,1766,1766,1766,1766,433
20250318,125900,25833573,1766,1767,1767,1766,178
20250318,125800,25519065,1766,1766,1766,1766,0
20250318,125700,25519065,1766,1766,1766,1766,0
20250318,125600,25519065,1766,1766,1766,1766,0
20250318,125500,25519065,1766,1766,1766,1766,0
20250318,125400,25519065,1766,1766,1766,1766,0
20250318,125300,25519065,1766,1766,1766,1766,0
20250318,125200,25519065,1766,1766,1766,1766,0
20250318,125100,25519065,1766,1766,1766,1766,0
20250318,125000,25519065,1766,1768,1768,1766,678
20250318,124900,24320692,1771,1771,1771,1768,8
20250318,124800,24306527,1772,1772,1772,1772,3
20250318,124700,24301211,1773,1773,1773,1773,0
20250318,124600,24301211,1773,1773,1773,1773,1
20250318,124500,24299438,1776,1776,1776,1776,0
20250318,124400,24299438,1776,1776,1776,1776,0
20250318,124300,24299438,1776,1776,1776,1776,0
20250318,124200,24299438,1776,1776,1776,1776,0
20250318,124100,24299438,1776,1776,1776,1776,0
20250318,124000,24299438,1776,1776,1776,1776,1
20250318,123900,24297662,1778,1769,1778,1767,375
20250318,123800,23634667,1780,1780,1780,1780,0
20250318,123700,23634667,1780,1780,1780,1780,0
20250318,123600,23634667,1780,1780,1780,1780,0
20250318,123500,23634667,1780,1780,1780,1780,0
20250318,123400,23634667,1780,1774,1780,1769,250
20250318,123300,23191243,1774,1774,1774,1774,0
20250318,123200,23191243,1774,1774,1774,1774,0
20250318,123100,23191243,1774,1774,1774,1774,0
20250318,123000,23191243,1774,1774,1774,1774,0
20250318,122900,23191243,1774,1774,1774,1774,0
20250318,122800,23191243,1774,1769,1774,1769,25
20250318,122700,23146999,1769,1769,1769,1769,1
20250318,122600,23145230,1769,1769,1769,1769,0
20250318,122500,23145230,1769,1769,1769,1769,0
20250318,122400,23145230,1769,1769,1769,1769,2
20250318,122300,23141692,1767,1769,1769,1767,105
20250318,122200,22955994,1774,1774,1774,1774,0
20250318,122100,22955994,1774,1774,1774,1774,0
20250318,122000,22955994,1774,1774,1774,1774,0
20250318,121900,22955994,1774,1774,1774,1774,0
20250318,121800,22955994,1774,1774,1774,1774,0
20250318,121700,22955994,1774,1774,1774,1774,0
20250318,121600,22955994,1774,1774,1774,1774,0
20250318,121500,22955994,1774,1774,1774,1774,0
20250318,121400,22955994,1774,1774,1774,1774,0
20250318,121300,22955994,1774,1767,1774,1767,65
20250318,121200,22841125,1776,1776,1776,1776,0
20250318,121100,22841125,1776,1775,1776,1767,521
20250318,121000,21920308,1768,1776,1777,1768,543
20250318,120900,20959997,1776,1771,1778,1769,240
20250318,120800,20535339,1778,1778,1778,1771,11
20250318,120700,20515844,1782,1777,1784,1769,3065
20250318,120600,15080534,1775,1778,1778,1775,8
20250318,120500,15066331,1777,1777,1777,1777,0
20250318,120400,15066331,1777,1777,1777,1777,1
20250318,120300,15064554,1777,1777,1777,1777,0
20250318,120200,15064554,1777,1777,1777,1777,0
20250318,120100,15064554,1777,1777,1777,1777,9
20250318,120000,15048561,1774,1776,1776,1774,504
20250318,115900,14154173,1778,1778,1778,1778,0
20250318,115800,14154173,1778,1778,1778,1778,1
20250318,115700,14152395,1776,1776,1776,1776,3
20250318,115600,14147067,1778,1778,1778,1778,0
20250318,115500,14147067,1778,1778,1778,1778,1
20250318,115400,14145289,1776,1777,1777,1776,7
20250318,115300,14132853,1778,1778,1778,1778,0
20250318,115200,14132853,1778,1777,1778,1777,5
20250318,115100,14123967,1778,1778,1778,1778,2
20250318,115000,14120411,1778,1778,1778,1778,0
20250318,114900,14120411,1778,1778,1778,1777,33
20250318,114800,14061741,1777,1777,1777,1777,4
20250318,114700,14054633,1778,1778,1778,1778,7
20250318,114600,14042187,1778,1778,1778,1778,0
20250318,114500,14042187,1778,1778,1778,1777,13
20250318,114400,14019083,1777,1779,1779,1777,17
20250318,114300,13988853,1779,1779,1779,1779,0
20250318,114200,13988853,1779,1779,1779,1779,0
20250318,114100,13988853,1779,1779,1779,1779,0
20250318,114000,13988853,1779,1779,1779,1779,0
20250318,113900,13988853,1779,1779,1779,1779,0
20250318,113800,13988853,1779,1779,1779,1779,0
20250318,113700,13988853,1779,1779,1779,1779,0
20250318,113600,13988853,1779,1779,1779,1779,0
20250318,113500,13988853,1779,1779,1779,1779,0
20250318,113400,13988853,1779,1779,1779,1779,2
20250318,113300,13985295,1779,1779,1779,1779,0
20250318,113200,13985295,1779,1779,1779,1779,0
20250318,113100,13985295,1779,1779,1779,1779,0
20250318,113000,13985295,1779,1779,1779,1779,0
20250318,112900,13985295,1779,1779,1779,1779,0
20250318,112800,13985295,1779,1779,1779,1779,0
20250318,112700,13985295,1779,1779,1779,1779,0
20250318,112600,13985295,1779,1779,1779,1779,0
20250318,112500,13985295,1779,1779,1779,1779,0
20250318,112400,13985295,1779,1777,1779,1777,19
20250318,112300,13951518,1777,1777,1777,1777,0
20250318,112200,13951518,1777,1777,1777,1777,0
20250318,112100,13951518,1777,1777,1777,1777,0
20250318,112000,13951518,1777,1777,1777,1777,3
20250318,111900,13946187,1778,1778,1778,1778,0
20250318,111800,13946187,1778,1776,1778,1776,14
20250318,111700,13921303,1778,1778,1778,1778,0
20250318,111600,13921303,1778,1777,1778,1775,174
20250318,111500,13612270,1779,1779,1779,1778,116
20250318,111400,13406014,1784,1784,1784,1784,0
20250318,111300,13406014,1784,1784,1784,1784,0
20250318,111200,13406014,1784,1784,1784,1784,0
20250318,111100,13406014,1784,1784,1784,1784,0
20250318,111000,13406014,1784,1784,1784,1784,0
20250318,110900,13406014,1784,1784,1784,1784,0
20250318,110800,13406014,1784,1784,1784,1784,0
20250318,110700,13406014,1784,1784,1784,1784,0
20250318,110600,13406014,1784,1784,1784,1784,0
20250318,110500,13406014,1784,1784,1784,1784,0
20250318,110400,13406014,1784,1784,1784,1784,0
20250318,110300,13406014,1784,1784,1784,1784,0
20250318,110200,13406014,1784,1784,1784,1784,0
20250318,110100,13406014,1784,1784,1784,1784,0
20250318,110000,13406014,1784,1781,1784,1781,10
20250318,105900,13388196,1781,1780,1781,1780,3
20250318,105800,13382855,1779,1779,1779,1779,14
20250318,105700,13357949,1783,1783,1783,1783,0
20250318,105600,13357949,1783,1783,1783,1783,0
20250318,105500,13357949,1783,1783,1783,1783,0
20250318,105400,13357949,1783,1783,1783,1783,0
20250318,105300,13357949,1783,1783,1783,1783,0
20250318,105200,13357949,1783,1783,1783,1783,0
20250318,105100,13357949,1783,1783,1783,1783,0
20250318,105000,13357949,1783,1781,1784,1781,11
20250318,104900,13338346,1783,1783,1783,1783,0
20250318,104800,13338346,1783,1783,1783,1783,0
20250318,104700,13338346,1783,1782,1783,1782,6
20250318,104600,13327653,1783,1783,1783,1783,0
20250318,104500,13327653,1783,1783,1783,1783,0
20250318,104400,13327653,1783,1783,1783,1783,1
20250318,104300,13325870,1783,1778,1784,1778,86
20250318,104200,13172840,1777,1776,1777,1776,3
20250318,104100,13167510,1776,1776,1776,1776,71
20250318,104000,13041414,1777,1777,1777,1777,1
20250318,103900,13039637,1779,1779,1779,1779,0
20250318,103800,13039637,1779,1779,1779,1779,0
20250318,103700,13039637,1779,1779,1779,1779,0
20250318,103600,13039637,1779,1779,1779,1779,0
20250318,103500,13039637,1779,1779,1779,1779,0
20250318,103400,13039637,1779,1779,1779,1779,0
20250318,103300,13039637,1779,1779,1779,1779,0
20250318,103200,13039637,1779,1779,1779,1779,0
20250318,103100,13039637,1779,1778,1779,1778,300
20250318,103000,12505945,1779,1779,1779,1779,0
20250318,102900,12505945,1779,1779,1779,1779,0
20250318,102800,12505945,1779,1779,1779,1779,0
20250318,102700,12505945,1779,1779,1779,1779,0
20250318,102600,12505945,1779,1778,1779,1778,50
20250318,102500,12417012,1779,1779,1779,1779,0
20250318,102400,12417012,1779,1779,1779,1779,0
20250318,102300,12417012,1779,1779,1779,1779,0
20250318,102200,12417012,1779,1779,1779,1779,0
20250318,102100,12417012,1779,1779,1779,1779,0
20250318,102000,12417012,1779,1779,1779,1779,0
20250318,101900,12417012,1779,1779,1779,1779,0
20250318,101800,12417012,1779,1779,1779,1779,0
20250318,101700,12417012,1779,1779,1779,1779,1
20250318,101600,12415233,1777,1777,1777,1777,1
20250318,101500,12413456,1779,1779,1779,1779,0
20250318,101400,12413456,1779,1778,1779,1778,5
20250318,101300,12404565,1779,1779,1779,1779,0
20250318,101200,12404565,1779,1778,1779,1778,5
20250318,101100,12395674,1779,1779,1779,1770,826
20250318,101000,10932628,1779,1779,1779,1779,0
20250318,100900,10932628,1779,1779,1779,1779,20
20250318,100800,10897048,1779,1776,1779,1776,206
20250318,100700,10530592,1779,1779,1779,1779,0
20250318,100600,10530592,1779,1776,1779,1776,7
20250318,100500,10518157,1779,1779,1779,1779,0
20250318,100400,10518157,1779,1779,1779,1779,0
20250318,100300,10518157,1779,1776,1779,1776,7
20250318,100200,10505722,1779,1779,1779,1779,1
20250318,100100,10503943,1776,1776,1776,1776,71
20250318,100000,10377847,1776,1776,1776,1776,0
20250318,095900,10377847,1776,1776,1776,1776,6
20250318,095800,10367191,1780,1779,1780,1777,11
20250318,095700,10347639,1780,1780,1780,1780,3
20250318,095600,10342299,1782,1782,1782,1782,0
20250318,095500,10342299,1782,1782,1782,1782,0
20250318,095400,10342299,1782,1782,1782,1782,0
20250318,095300,10342299,1782,1782,1782,1782,0
20250318,095200,10342299,1782,1782,1782,1782,28
20250318,095100,10292403,1785,1785,1785,1785,0
20250318,095000,10292403,1785,1785,1785,1785,0
20250318,094900,10292403,1785,1778,1785,1778,1165
20250318,094800,8221026,1787,1786,1787,1786,3
20250318,094700,8215667,1785,1782,1785,1782,669
20250318,094600,7022870,1783,1782,1783,1782,3
20250318,094500,7017523,1783,1782,1783,1782,2
20250318,094400,7013958,1783,1783,1783,1783,0
20250318,094300,7013958,1783,1783,1783,1783,0
20250318,094200,7013958,1783,1778,1786,1777,9
20250318,094100,6997945,1786,1779,1786,1779,4
20250318,094000,6990822,1786,1786,1786,1786,0
20250318,093900,6990822,1786,1785,1786,1785,2
20250318,093800,6987251,1786,1786,1786,1786,1
20250318,093700,6985465,1786,1786,1786,1786,0
20250318,093600,6985465,1786,1786,1786,1786,0
20250318,093500,6985465,1786,1786,1786,1786,1
20250318,093400,6983679,1786,1786,1786,1786,0
20250318,093300,6983679,1786,1786,1786,1786,0
20250318,093200,6983679,1786,1784,1786,1784,15
20250318,093100,6956908,1784,1782,1784,1782,500
20250318,093000,6065906,1782,1780,1782,1780,38
20250318,092900,5998248,1782,1780,1782,1780,301
20250318,092800,5462464,1780,1780,1780,1780,0
20250318,092700,5462464,1780,1780,1780,1780,2
20250318,092600,5458904,1780,1780,1780,1780,0
20250318,092500,5458904,1780,1780,1780,1780,0
20250318,092400,5458904,1780,1780,1780,1780,1
20250318,092300,5457124,1780,1780,1780,1780,0
20250318,092200,5457124,1780,1779,1780,1779,17
20250318,092100,5426879,1779,1780,1780,1770,2144
20250318,092000,1626342,1780,1780,1780,1780,88
20250318,091900,1469702,1780,1781,1781,1780,221
20250318,091800,1076250,1781,1782,1782,1781,420
20250318,091700,328210,1782,1782,1782,1782,0
20250318,091600,328210,1782,1782,1782,1782,0
20250318,091500,328210,1782,1782,1782,1782,0
20250318,091400,328210,1782,1782,1782,1782,0
20250318,091300,328210,1782,1782,1782,1782,1
20250318,091200,326428,1790,1782,1790,1781,22
20250318,091100,287076,1781,1783,1790,1781,41
20250318,091000,213773,1781,1781,1781,1781,1
20250318,090900,211992,1790,1782,1790,1781,9
20250318,090800,195922,1781,1781,1781,1781,0
20250318,090700,195922,1781,1781,1781,1781,0
20250318,090600,195922,1781,1781,1781,1781,0
20250318,090500,195922,1781,1781,1781,1781,0
20250318,090400,195922,1781,1781,1781,1781,0
20250318,090300,195922,1781,1784,1784,1781,3
20250318,090200,190573,1784,1784,1784,1784,2
20250318,090100,187005,1781,1781,1781,1781,0
20250318,090000,187005,1781,1781,1781,1781,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190500 59782386 1760 1760 1760 1760 1670
3 20250318 190400 59782386 1760 1760 1760 1760 0
4 20250318 190300 59782386 1760 1760 1760 1760 0
5 20250318 190200 59782386 1760 1760 1760 1760 0
6 20250318 190100 59782386 1760 1760 1760 1760 0
7 20250318 190000 59782386 1760 1760 1760 1760 0
8 20250318 185900 59782386 1760 1760 1760 1760 0
9 20250318 185800 59782386 1760 1760 1760 1760 0
10 20250318 185700 59782386 1760 1760 1760 1760 0
11 20250318 185600 59782386 1760 1760 1760 1760 0
12 20250318 185500 59782386 1760 1760 1760 1760 0
13 20250318 185400 59782386 1760 1760 1760 1760 0
14 20250318 185300 59782386 1760 1760 1760 1760 0
15 20250318 185200 59782386 1760 1760 1760 1760 0
16 20250318 185100 59782386 1760 1760 1760 1760 0
17 20250318 185000 59782386 1760 1760 1760 1760 0
18 20250318 184900 59782386 1760 1760 1760 1760 0
19 20250318 184800 59782386 1760 1760 1760 1760 0
20 20250318 184700 59782386 1760 1760 1760 1760 0
21 20250318 184600 59782386 1760 1760 1760 1760 0
22 20250318 184500 59782386 1760 1760 1760 1760 0
23 20250318 184400 59782386 1760 1760 1760 1760 0
24 20250318 184300 59782386 1760 1760 1760 1760 0
25 20250318 184200 59782386 1760 1760 1760 1760 0
26 20250318 184100 59782386 1760 1760 1760 1760 0
27 20250318 184000 59782386 1760 1760 1760 1760 0
28 20250318 183900 59782386 1760 1760 1760 1760 0
29 20250318 183800 59782386 1760 1760 1760 1760 0
30 20250318 183700 59782386 1760 1760 1760 1760 0
31 20250318 183600 59782386 1760 1760 1760 1760 0
32 20250318 183500 59782386 1760 1760 1760 1760 1670
33 20250318 183400 59782386 1760 1760 1760 1760 0
34 20250318 183300 59782386 1760 1760 1760 1760 0
35 20250318 183200 59782386 1760 1760 1760 1760 0
36 20250318 183100 59782386 1760 1760 1760 1760 0
37 20250318 183000 59782386 1760 1760 1760 1760 0
38 20250318 182900 59782386 1760 1760 1760 1760 0
39 20250318 182800 59782386 1760 1760 1760 1760 0
40 20250318 182700 59782386 1760 1760 1760 1760 0
41 20250318 182600 59782386 1760 1760 1760 1760 0
42 20250318 182500 59782386 1760 1760 1760 1760 0
43 20250318 182400 59782386 1760 1760 1760 1760 0
44 20250318 182300 59782386 1760 1760 1760 1760 0
45 20250318 182200 59782386 1760 1760 1760 1760 0
46 20250318 182100 59782386 1760 1760 1760 1760 0
47 20250318 182000 59782386 1760 1760 1760 1760 0
48 20250318 181900 59782386 1760 1760 1760 1760 0
49 20250318 181800 59782386 1760 1760 1760 1760 0
50 20250318 181700 59782386 1760 1760 1760 1760 0
51 20250318 181600 59782386 1760 1760 1760 1760 0
52 20250318 181500 59782386 1760 1760 1760 1760 0
53 20250318 181400 59782386 1760 1760 1760 1760 0
54 20250318 181300 59782386 1760 1760 1760 1760 0
55 20250318 181200 59782386 1760 1760 1760 1760 0
56 20250318 181100 59782386 1760 1760 1760 1760 0
57 20250318 181000 59782386 1760 1760 1760 1760 0
58 20250318 180900 59782386 1760 1760 1760 1760 0
59 20250318 180800 59782386 1760 1760 1760 1760 0
60 20250318 180700 59782386 1760 1760 1760 1760 0
61 20250318 180600 59782386 1760 1760 1760 1760 0
62 20250318 180500 59782386 1760 1760 1760 1760 1670
63 20250318 180400 59782386 1760 1760 1760 1760 0
64 20250318 180300 59782386 1760 1760 1760 1760 0
65 20250318 180200 59782386 1760 1760 1760 1760 0
66 20250318 180100 59782386 1760 1760 1760 1760 0
67 20250318 180000 59782386 1760 1760 1760 1760 0
68 20250318 175900 59782386 1760 1760 1760 1760 0
69 20250318 175800 59782386 1760 1760 1760 1760 0
70 20250318 175700 59782386 1760 1760 1760 1760 0
71 20250318 175600 59782386 1760 1760 1760 1760 0
72 20250318 175500 59782386 1760 1760 1760 1760 0
73 20250318 175400 59782386 1760 1760 1760 1760 0
74 20250318 175300 59782386 1760 1760 1760 1760 0
75 20250318 175200 59782386 1760 1760 1760 1760 0
76 20250318 175100 59782386 1760 1760 1760 1760 0
77 20250318 175000 59782386 1760 1760 1760 1760 0
78 20250318 174900 59782386 1760 1760 1760 1760 0
79 20250318 174800 59782386 1760 1760 1760 1760 0
80 20250318 174700 59782386 1760 1760 1760 1760 0
81 20250318 174600 59782386 1760 1760 1760 1760 0
82 20250318 174500 59782386 1760 1760 1760 1760 0
83 20250318 174400 59782386 1760 1760 1760 1760 0
84 20250318 174300 59782386 1760 1760 1760 1760 0
85 20250318 174200 59782386 1760 1760 1760 1760 0
86 20250318 174100 59782386 1760 1760 1760 1760 0
87 20250318 174000 59782386 1760 1760 1760 1760 0
88 20250318 173900 59782386 1760 1760 1760 1760 0
89 20250318 173800 59782386 1760 1760 1760 1760 0
90 20250318 173700 59782386 1760 1760 1760 1760 0
91 20250318 173600 59782386 1760 1760 1760 1760 0
92 20250318 173500 59782386 1760 1760 1760 1760 1670
93 20250318 173400 59782386 1760 1760 1760 1760 0
94 20250318 173300 59782386 1760 1760 1760 1760 0
95 20250318 173200 59782386 1760 1760 1760 1760 0
96 20250318 173100 59782386 1760 1760 1760 1760 0
97 20250318 173000 59782386 1760 1760 1760 1760 0
98 20250318 172900 59782386 1760 1760 1760 1760 0
99 20250318 172800 59782386 1760 1760 1760 1760 0
100 20250318 172700 59782386 1760 1760 1760 1760 0
101 20250318 172600 59782386 1760 1760 1760 1760 0
102 20250318 172500 59782386 1760 1760 1760 1760 0
103 20250318 172400 59782386 1760 1760 1760 1760 0
104 20250318 172300 59782386 1760 1760 1760 1760 0
105 20250318 172200 59782386 1760 1760 1760 1760 0
106 20250318 172100 59782386 1760 1760 1760 1760 0
107 20250318 172000 59782386 1760 1760 1760 1760 0
108 20250318 171900 59782386 1760 1760 1760 1760 0
109 20250318 171800 59782386 1760 1760 1760 1760 0
110 20250318 171700 59782386 1760 1760 1760 1760 0
111 20250318 171600 59782386 1760 1760 1760 1760 0
112 20250318 171500 59782386 1760 1760 1760 1760 0
113 20250318 171400 59782386 1760 1760 1760 1760 0
114 20250318 171300 59782386 1760 1760 1760 1760 0
115 20250318 171200 59782386 1760 1760 1760 1760 0
116 20250318 171100 59782386 1760 1760 1760 1760 0
117 20250318 171000 59782386 1760 1760 1760 1760 0
118 20250318 170900 59782386 1760 1760 1760 1760 0
119 20250318 170800 59782386 1760 1760 1760 1760 0
120 20250318 170700 59782386 1760 1760 1760 1760 0
121 20250318 170600 59782386 1760 1760 1760 1760 0
122 20250318 170500 59782386 1760 1760 1760 1760 1670
123 20250318 170400 59782386 1760 1760 1760 1760 0
124 20250318 170300 59782386 1760 1760 1760 1760 0
125 20250318 170200 59782386 1760 1760 1760 1760 0
126 20250318 170100 59782386 1760 1760 1760 1760 0
127 20250318 170000 59782386 1760 1760 1760 1760 0
128 20250318 165900 59782386 1760 1760 1760 1760 0
129 20250318 165800 59782386 1760 1760 1760 1760 0
130 20250318 165700 59782386 1760 1760 1760 1760 0
131 20250318 165600 59782386 1760 1760 1760 1760 0
132 20250318 165500 59782386 1760 1760 1760 1760 0
133 20250318 165400 59782386 1760 1760 1760 1760 0
134 20250318 165300 59782386 1760 1760 1760 1760 0
135 20250318 165200 59782386 1760 1760 1760 1760 0
136 20250318 165100 59782386 1760 1760 1760 1760 0
137 20250318 165000 59782386 1760 1760 1760 1760 0
138 20250318 164900 59782386 1760 1760 1760 1760 0
139 20250318 164800 59782386 1760 1760 1760 1760 0
140 20250318 164700 59782386 1760 1760 1760 1760 0
141 20250318 164600 59782386 1760 1760 1760 1760 0
142 20250318 164500 59782386 1760 1760 1760 1760 0
143 20250318 164400 59782386 1760 1760 1760 1760 0
144 20250318 164300 59782386 1760 1760 1760 1760 0
145 20250318 164200 59782386 1760 1760 1760 1760 0
146 20250318 164100 59782386 1760 1760 1760 1760 0
147 20250318 164000 59782386 1760 1760 1760 1760 0
148 20250318 163900 59782386 1760 1760 1760 1760 0
149 20250318 163800 59782386 1760 1760 1760 1760 0
150 20250318 163700 59782386 1760 1760 1760 1760 0
151 20250318 163600 59782386 1760 1760 1760 1760 0
152 20250318 163500 59782386 1760 1760 1760 1760 1670
153 20250318 163400 59782386 1760 1760 1760 1760 0
154 20250318 163300 59782386 1760 1760 1760 1760 0
155 20250318 163200 59782386 1760 1760 1760 1760 0
156 20250318 163100 59782386 1760 1760 1760 1760 0
157 20250318 163000 59782386 1760 1760 1760 1760 0
158 20250318 162900 59782386 1760 1760 1760 1760 0
159 20250318 162800 59782386 1760 1760 1760 1760 0
160 20250318 162700 59782386 1760 1760 1760 1760 0
161 20250318 162600 59782386 1760 1760 1760 1760 0
162 20250318 162500 59782386 1760 1760 1760 1760 0
163 20250318 162400 59782386 1760 1760 1760 1760 0
164 20250318 162300 59782386 1760 1760 1760 1760 0
165 20250318 162200 59782386 1760 1760 1760 1760 0
166 20250318 162100 59782386 1760 1760 1760 1760 0
167 20250318 162000 59782386 1760 1760 1760 1760 0
168 20250318 161900 59782386 1760 1760 1760 1760 0
169 20250318 161800 59782386 1760 1760 1760 1760 0
170 20250318 161700 59782386 1760 1760 1760 1760 0
171 20250318 161600 59782386 1760 1760 1760 1760 0
172 20250318 161500 59782386 1760 1760 1760 1760 0
173 20250318 161400 59782386 1760 1760 1760 1760 0
174 20250318 161300 59782386 1760 1760 1760 1760 0
175 20250318 161200 59782386 1760 1760 1760 1760 0
176 20250318 161100 59782386 1760 1760 1760 1760 0
177 20250318 161000 59782386 1760 1760 1760 1760 0
178 20250318 160900 59782386 1760 1760 1760 1760 0
179 20250318 160800 59782386 1760 1760 1760 1760 0
180 20250318 160700 59782386 1760 1760 1760 1760 0
181 20250318 160600 59782386 1760 1760 1760 1760 0
182 20250318 160500 59782386 1760 1760 1760 1760 1670
183 20250318 160400 59782386 1760 1760 1760 1760 0
184 20250318 160300 59782386 1760 1760 1760 1760 0
185 20250318 160200 59782386 1760 1760 1760 1760 0
186 20250318 160100 59782386 1760 1760 1760 1760 0
187 20250318 160000 59782386 1760 1760 1760 1760 0
188 20250318 155900 59782386 1760 1760 1760 1760 0
189 20250318 155800 59782386 1760 1760 1760 1760 0
190 20250318 155700 59782386 1760 1760 1760 1760 0
191 20250318 155600 59782386 1760 1760 1760 1760 0
192 20250318 155500 59782386 1760 1760 1760 1760 0
193 20250318 155400 59782386 1760 1760 1760 1760 0
194 20250318 155300 59782386 1760 1760 1760 1760 0
195 20250318 155200 59782386 1760 1760 1760 1760 0
196 20250318 155100 59782386 1760 1760 1760 1760 0
197 20250318 155000 59782386 1760 1760 1760 1760 0
198 20250318 154900 59782386 1760 1760 1760 1760 0
199 20250318 154800 59782386 1760 1760 1760 1760 0
200 20250318 154700 59782386 1760 1760 1760 1760 0
201 20250318 154600 59782386 1760 1760 1760 1760 0
202 20250318 154500 59782386 1760 1760 1760 1760 0
203 20250318 154400 59782386 1760 1760 1760 1760 0
204 20250318 154300 59782386 1760 1760 1760 1760 0
205 20250318 154200 59782386 1760 1760 1760 1760 0
206 20250318 154100 59782386 1760 1760 1760 1760 0
207 20250318 154000 59782386 1760 1760 1760 1760 0
208 20250318 153900 59782386 1760 1760 1760 1760 0
209 20250318 153800 59782386 1760 1760 1760 1760 0
210 20250318 153700 59782386 1760 1760 1760 1760 0
211 20250318 153600 59782386 1760 1760 1760 1760 0
212 20250318 153500 59782386 1760 1760 1760 1760 1670
213 20250318 153400 59782386 1760 1760 1760 1760 0
214 20250318 153300 59782386 1760 1760 1760 1760 0
215 20250318 153200 59782386 1760 1760 1760 1760 0
216 20250318 153100 59782386 1760 1760 1760 1760 0
217 20250318 153000 59782386 1760 1760 1760 1760 1670
218 20250318 152900 56843186 1765 1765 1765 1765 0
219 20250318 152800 56843186 1765 1765 1765 1765 0
220 20250318 152700 56843186 1765 1765 1765 1765 0
221 20250318 152600 56843186 1765 1765 1765 1765 0
222 20250318 152500 56843186 1765 1765 1765 1765 0
223 20250318 152400 56843186 1765 1765 1765 1765 0
224 20250318 152300 56843186 1765 1765 1765 1765 0
225 20250318 152200 56843186 1765 1765 1765 1765 0
226 20250318 152100 56843186 1765 1765 1765 1765 0
227 20250318 152000 56843186 1765 1765 1765 1765 0
228 20250318 151900 56843186 1765 1760 1765 1758 319
229 20250318 151800 56281940 1760 1761 1761 1759 180
230 20250318 151700 55965008 1761 1761 1761 1761 5
231 20250318 151600 55956203 1761 1761 1761 1761 0
232 20250318 151500 55956203 1761 1763 1763 1761 588
233 20250318 151400 54920705 1765 1763 1765 1763 14
234 20250318 151300 54896006 1762 1765 1765 1761 455
235 20250318 151200 54094608 1765 1765 1765 1765 0
236 20250318 151100 54094608 1765 1764 1765 1763 115
237 20250318 151000 53891756 1765 1765 1765 1765 0
238 20250318 150900 53891756 1765 1765 1765 1765 0
239 20250318 150800 53891756 1765 1765 1765 1765 0
240 20250318 150700 53891756 1765 1765 1765 1765 0
241 20250318 150600 53891756 1765 1764 1765 1764 10
242 20250318 150500 53874114 1763 1764 1764 1763 13
243 20250318 150400 53851192 1765 1765 1765 1765 0
244 20250318 150300 53851192 1765 1765 1765 1765 0
245 20250318 150200 53851192 1765 1765 1765 1765 0
246 20250318 150100 53851192 1765 1765 1765 1765 0
247 20250318 150000 53851192 1765 1765 1765 1765 1
248 20250318 145900 53849427 1765 1765 1765 1765 0
249 20250318 145800 53849427 1765 1765 1765 1765 0
250 20250318 145700 53849427 1765 1765 1765 1765 0
251 20250318 145600 53849427 1765 1765 1765 1765 0
252 20250318 145500 53849427 1765 1765 1765 1765 0
253 20250318 145400 53849427 1765 1765 1765 1765 0
254 20250318 145300 53849427 1765 1765 1765 1765 0
255 20250318 145200 53849427 1765 1765 1765 1765 0
256 20250318 145100 53849427 1765 1761 1765 1761 20
257 20250318 145000 53814188 1763 1763 1763 1763 0
258 20250318 144900 53814188 1763 1763 1763 1763 0
259 20250318 144800 53814188 1763 1763 1763 1763 0
260 20250318 144700 53814188 1763 1763 1763 1763 0
261 20250318 144600 53814188 1763 1763 1763 1763 0
262 20250318 144500 53814188 1763 1763 1763 1763 1
263 20250318 144400 53812425 1765 1765 1765 1765 0
264 20250318 144300 53812425 1765 1765 1765 1765 0
265 20250318 144200 53812425 1765 1764 1765 1764 8
266 20250318 144100 53798312 1765 1765 1765 1765 1
267 20250318 144000 53796547 1756 1757 1757 1756 409
268 20250318 143900 53078337 1756 1756 1756 1756 0
269 20250318 143800 53078337 1756 1756 1756 1756 0
270 20250318 143700 53078337 1756 1756 1756 1756 0
271 20250318 143600 53078337 1756 1756 1756 1756 0
272 20250318 143500 53078337 1756 1763 1766 1756 1116
273 20250318 143400 51109098 1756 1756 1756 1756 0
274 20250318 143300 51109098 1756 1756 1756 1756 0
275 20250318 143200 51109098 1756 1756 1756 1756 210
276 20250318 143100 50740338 1766 1761 1766 1757 3037
277 20250318 143000 45377711 1758 1758 1758 1758 0
278 20250318 142900 45377711 1758 1757 1758 1757 74
279 20250318 142800 45247683 1756 1756 1756 1756 1
280 20250318 142700 45245927 1755 1755 1755 1755 0
281 20250318 142600 45245927 1755 1755 1755 1755 949
282 20250318 142500 43580432 1755 1756 1756 1755 269
283 20250318 142400 43108332 1757 1761 1761 1756 4724
284 20250318 142300 34800436 1766 1766 1766 1766 0
285 20250318 142200 34800436 1766 1762 1766 1762 63
286 20250318 142100 34689375 1761 1761 1761 1761 0
287 20250318 142000 34689375 1761 1761 1761 1761 7
288 20250318 141900 34677048 1761 1761 1761 1761 0
289 20250318 141800 34677048 1761 1761 1761 1761 19
290 20250318 141700 34643589 1761 1761 1761 1761 0
291 20250318 141600 34643589 1761 1761 1761 1761 0
292 20250318 141500 34643589 1761 1761 1761 1761 0
293 20250318 141400 34643589 1761 1761 1761 1761 10
294 20250318 141300 34625979 1761 1761 1761 1761 0
295 20250318 141200 34625979 1761 1761 1761 1761 0
296 20250318 141100 34625979 1761 1761 1761 1761 0
297 20250318 141000 34625979 1761 1761 1761 1761 6
298 20250318 140900 34615413 1760 1761 1761 1760 11
299 20250318 140800 34596050 1760 1761 1761 1760 69
300 20250318 140700 34474596 1760 1760 1760 1760 0
301 20250318 140600 34474596 1760 1760 1760 1760 0
302 20250318 140500 34474596 1760 1760 1760 1760 0
303 20250318 140400 34474596 1760 1760 1760 1760 0
304 20250318 140300 34474596 1760 1760 1760 1760 0
305 20250318 140200 34474596 1760 1761 1761 1760 24
306 20250318 140100 34432344 1761 1761 1761 1761 1
307 20250318 140000 34430583 1760 1760 1760 1760 21
308 20250318 135900 34393623 1760 1760 1760 1760 237
309 20250318 135800 33976503 1760 1761 1761 1760 26
310 20250318 135700 33930732 1761 1761 1761 1761 0
311 20250318 135600 33930732 1761 1761 1761 1761 0
312 20250318 135500 33930732 1761 1761 1761 1761 0
313 20250318 135400 33930732 1761 1761 1761 1761 0
314 20250318 135300 33930732 1761 1761 1761 1761 0
315 20250318 135200 33930732 1761 1761 1761 1761 0
316 20250318 135100 33930732 1761 1761 1761 1761 0
317 20250318 135000 33930732 1761 1761 1761 1761 0
318 20250318 134900 33930732 1761 1761 1761 1761 0
319 20250318 134800 33930732 1761 1761 1761 1761 9
320 20250318 134700 33914883 1762 1762 1762 1762 2
321 20250318 134600 33911359 1760 1760 1760 1760 1
322 20250318 134500 33909599 1761 1762 1762 1761 88
323 20250318 134400 33754593 1763 1764 1764 1763 17
324 20250318 134300 33724617 1766 1766 1766 1766 9
325 20250318 134200 33708723 1763 1763 1763 1763 0
326 20250318 134100 33708723 1763 1763 1763 1763 0
327 20250318 134000 33708723 1763 1764 1764 1763 14
328 20250318 133900 33684035 1769 1769 1769 1769 0
329 20250318 133800 33684035 1769 1769 1769 1769 0
330 20250318 133700 33684035 1769 1769 1769 1769 0
331 20250318 133600 33684035 1769 1768 1769 1768 2
332 20250318 133500 33680498 1767 1762 1767 1761 299
333 20250318 133400 33153651 1762 1762 1762 1761 116
334 20250318 133300 32949260 1761 1763 1763 1761 381
335 20250318 133200 32277873 1762 1762 1762 1762 0
336 20250318 133100 32277873 1762 1762 1762 1762 0
337 20250318 133000 32277873 1762 1762 1762 1762 0
338 20250318 132900 32277873 1762 1764 1764 1762 1111
339 20250318 132800 30318284 1762 1762 1762 1762 0
340 20250318 132700 30318284 1762 1762 1762 1762 0
341 20250318 132600 30318284 1762 1763 1763 1762 56
342 20250318 132500 30219562 1763 1765 1765 1763 226
343 20250318 132400 29820920 1764 1766 1766 1764 17
344 20250318 132300 29790906 1766 1766 1766 1766 0
345 20250318 132200 29790906 1766 1766 1767 1766 145
346 20250318 132100 29534834 1765 1765 1765 1765 12
347 20250318 132000 29513654 1764 1764 1764 1764 0
348 20250318 131900 29513654 1764 1764 1764 1764 0
349 20250318 131800 29513654 1764 1766 1766 1764 668
350 20250318 131700 28334102 1764 1764 1764 1764 4
351 20250318 131600 28327046 1764 1767 1767 1764 667
352 20250318 131500 27149507 1768 1766 1768 1766 3
353 20250318 131400 27144205 1767 1767 1767 1766 27
354 20250318 131300 27096501 1767 1767 1767 1767 0
355 20250318 131200 27096501 1767 1767 1767 1767 10
356 20250318 131100 27078831 1767 1767 1767 1767 0
357 20250318 131000 27078831 1767 1767 1767 1767 2
358 20250318 130900 27075297 1767 1767 1767 1766 14
359 20250318 130800 27050560 1767 1767 1767 1767 0
360 20250318 130700 27050560 1767 1767 1767 1767 1
361 20250318 130600 27048793 1766 1766 1766 1766 0
362 20250318 130500 27048793 1766 1767 1767 1766 113
363 20250318 130400 26849135 1767 1767 1767 1766 115
364 20250318 130300 26645942 1766 1767 1767 1766 11
365 20250318 130200 26626510 1767 1767 1767 1767 3
366 20250318 130100 26621209 1766 1766 1766 1766 13
367 20250318 130000 26598251 1766 1766 1766 1766 433
368 20250318 125900 25833573 1766 1767 1767 1766 178
369 20250318 125800 25519065 1766 1766 1766 1766 0
370 20250318 125700 25519065 1766 1766 1766 1766 0
371 20250318 125600 25519065 1766 1766 1766 1766 0
372 20250318 125500 25519065 1766 1766 1766 1766 0
373 20250318 125400 25519065 1766 1766 1766 1766 0
374 20250318 125300 25519065 1766 1766 1766 1766 0
375 20250318 125200 25519065 1766 1766 1766 1766 0
376 20250318 125100 25519065 1766 1766 1766 1766 0
377 20250318 125000 25519065 1766 1768 1768 1766 678
378 20250318 124900 24320692 1771 1771 1771 1768 8
379 20250318 124800 24306527 1772 1772 1772 1772 3
380 20250318 124700 24301211 1773 1773 1773 1773 0
381 20250318 124600 24301211 1773 1773 1773 1773 1
382 20250318 124500 24299438 1776 1776 1776 1776 0
383 20250318 124400 24299438 1776 1776 1776 1776 0
384 20250318 124300 24299438 1776 1776 1776 1776 0
385 20250318 124200 24299438 1776 1776 1776 1776 0
386 20250318 124100 24299438 1776 1776 1776 1776 0
387 20250318 124000 24299438 1776 1776 1776 1776 1
388 20250318 123900 24297662 1778 1769 1778 1767 375
389 20250318 123800 23634667 1780 1780 1780 1780 0
390 20250318 123700 23634667 1780 1780 1780 1780 0
391 20250318 123600 23634667 1780 1780 1780 1780 0
392 20250318 123500 23634667 1780 1780 1780 1780 0
393 20250318 123400 23634667 1780 1774 1780 1769 250
394 20250318 123300 23191243 1774 1774 1774 1774 0
395 20250318 123200 23191243 1774 1774 1774 1774 0
396 20250318 123100 23191243 1774 1774 1774 1774 0
397 20250318 123000 23191243 1774 1774 1774 1774 0
398 20250318 122900 23191243 1774 1774 1774 1774 0
399 20250318 122800 23191243 1774 1769 1774 1769 25
400 20250318 122700 23146999 1769 1769 1769 1769 1
401 20250318 122600 23145230 1769 1769 1769 1769 0
402 20250318 122500 23145230 1769 1769 1769 1769 0
403 20250318 122400 23145230 1769 1769 1769 1769 2
404 20250318 122300 23141692 1767 1769 1769 1767 105
405 20250318 122200 22955994 1774 1774 1774 1774 0
406 20250318 122100 22955994 1774 1774 1774 1774 0
407 20250318 122000 22955994 1774 1774 1774 1774 0
408 20250318 121900 22955994 1774 1774 1774 1774 0
409 20250318 121800 22955994 1774 1774 1774 1774 0
410 20250318 121700 22955994 1774 1774 1774 1774 0
411 20250318 121600 22955994 1774 1774 1774 1774 0
412 20250318 121500 22955994 1774 1774 1774 1774 0
413 20250318 121400 22955994 1774 1774 1774 1774 0
414 20250318 121300 22955994 1774 1767 1774 1767 65
415 20250318 121200 22841125 1776 1776 1776 1776 0
416 20250318 121100 22841125 1776 1775 1776 1767 521
417 20250318 121000 21920308 1768 1776 1777 1768 543
418 20250318 120900 20959997 1776 1771 1778 1769 240
419 20250318 120800 20535339 1778 1778 1778 1771 11
420 20250318 120700 20515844 1782 1777 1784 1769 3065
421 20250318 120600 15080534 1775 1778 1778 1775 8
422 20250318 120500 15066331 1777 1777 1777 1777 0
423 20250318 120400 15066331 1777 1777 1777 1777 1
424 20250318 120300 15064554 1777 1777 1777 1777 0
425 20250318 120200 15064554 1777 1777 1777 1777 0
426 20250318 120100 15064554 1777 1777 1777 1777 9
427 20250318 120000 15048561 1774 1776 1776 1774 504
428 20250318 115900 14154173 1778 1778 1778 1778 0
429 20250318 115800 14154173 1778 1778 1778 1778 1
430 20250318 115700 14152395 1776 1776 1776 1776 3
431 20250318 115600 14147067 1778 1778 1778 1778 0
432 20250318 115500 14147067 1778 1778 1778 1778 1
433 20250318 115400 14145289 1776 1777 1777 1776 7
434 20250318 115300 14132853 1778 1778 1778 1778 0
435 20250318 115200 14132853 1778 1777 1778 1777 5
436 20250318 115100 14123967 1778 1778 1778 1778 2
437 20250318 115000 14120411 1778 1778 1778 1778 0
438 20250318 114900 14120411 1778 1778 1778 1777 33
439 20250318 114800 14061741 1777 1777 1777 1777 4
440 20250318 114700 14054633 1778 1778 1778 1778 7
441 20250318 114600 14042187 1778 1778 1778 1778 0
442 20250318 114500 14042187 1778 1778 1778 1777 13
443 20250318 114400 14019083 1777 1779 1779 1777 17
444 20250318 114300 13988853 1779 1779 1779 1779 0
445 20250318 114200 13988853 1779 1779 1779 1779 0
446 20250318 114100 13988853 1779 1779 1779 1779 0
447 20250318 114000 13988853 1779 1779 1779 1779 0
448 20250318 113900 13988853 1779 1779 1779 1779 0
449 20250318 113800 13988853 1779 1779 1779 1779 0
450 20250318 113700 13988853 1779 1779 1779 1779 0
451 20250318 113600 13988853 1779 1779 1779 1779 0
452 20250318 113500 13988853 1779 1779 1779 1779 0
453 20250318 113400 13988853 1779 1779 1779 1779 2
454 20250318 113300 13985295 1779 1779 1779 1779 0
455 20250318 113200 13985295 1779 1779 1779 1779 0
456 20250318 113100 13985295 1779 1779 1779 1779 0
457 20250318 113000 13985295 1779 1779 1779 1779 0
458 20250318 112900 13985295 1779 1779 1779 1779 0
459 20250318 112800 13985295 1779 1779 1779 1779 0
460 20250318 112700 13985295 1779 1779 1779 1779 0
461 20250318 112600 13985295 1779 1779 1779 1779 0
462 20250318 112500 13985295 1779 1779 1779 1779 0
463 20250318 112400 13985295 1779 1777 1779 1777 19
464 20250318 112300 13951518 1777 1777 1777 1777 0
465 20250318 112200 13951518 1777 1777 1777 1777 0
466 20250318 112100 13951518 1777 1777 1777 1777 0
467 20250318 112000 13951518 1777 1777 1777 1777 3
468 20250318 111900 13946187 1778 1778 1778 1778 0
469 20250318 111800 13946187 1778 1776 1778 1776 14
470 20250318 111700 13921303 1778 1778 1778 1778 0
471 20250318 111600 13921303 1778 1777 1778 1775 174
472 20250318 111500 13612270 1779 1779 1779 1778 116
473 20250318 111400 13406014 1784 1784 1784 1784 0
474 20250318 111300 13406014 1784 1784 1784 1784 0
475 20250318 111200 13406014 1784 1784 1784 1784 0
476 20250318 111100 13406014 1784 1784 1784 1784 0
477 20250318 111000 13406014 1784 1784 1784 1784 0
478 20250318 110900 13406014 1784 1784 1784 1784 0
479 20250318 110800 13406014 1784 1784 1784 1784 0
480 20250318 110700 13406014 1784 1784 1784 1784 0
481 20250318 110600 13406014 1784 1784 1784 1784 0
482 20250318 110500 13406014 1784 1784 1784 1784 0
483 20250318 110400 13406014 1784 1784 1784 1784 0
484 20250318 110300 13406014 1784 1784 1784 1784 0
485 20250318 110200 13406014 1784 1784 1784 1784 0
486 20250318 110100 13406014 1784 1784 1784 1784 0
487 20250318 110000 13406014 1784 1781 1784 1781 10
488 20250318 105900 13388196 1781 1780 1781 1780 3
489 20250318 105800 13382855 1779 1779 1779 1779 14
490 20250318 105700 13357949 1783 1783 1783 1783 0
491 20250318 105600 13357949 1783 1783 1783 1783 0
492 20250318 105500 13357949 1783 1783 1783 1783 0
493 20250318 105400 13357949 1783 1783 1783 1783 0
494 20250318 105300 13357949 1783 1783 1783 1783 0
495 20250318 105200 13357949 1783 1783 1783 1783 0
496 20250318 105100 13357949 1783 1783 1783 1783 0
497 20250318 105000 13357949 1783 1781 1784 1781 11
498 20250318 104900 13338346 1783 1783 1783 1783 0
499 20250318 104800 13338346 1783 1783 1783 1783 0
500 20250318 104700 13338346 1783 1782 1783 1782 6
501 20250318 104600 13327653 1783 1783 1783 1783 0
502 20250318 104500 13327653 1783 1783 1783 1783 0
503 20250318 104400 13327653 1783 1783 1783 1783 1
504 20250318 104300 13325870 1783 1778 1784 1778 86
505 20250318 104200 13172840 1777 1776 1777 1776 3
506 20250318 104100 13167510 1776 1776 1776 1776 71
507 20250318 104000 13041414 1777 1777 1777 1777 1
508 20250318 103900 13039637 1779 1779 1779 1779 0
509 20250318 103800 13039637 1779 1779 1779 1779 0
510 20250318 103700 13039637 1779 1779 1779 1779 0
511 20250318 103600 13039637 1779 1779 1779 1779 0
512 20250318 103500 13039637 1779 1779 1779 1779 0
513 20250318 103400 13039637 1779 1779 1779 1779 0
514 20250318 103300 13039637 1779 1779 1779 1779 0
515 20250318 103200 13039637 1779 1779 1779 1779 0
516 20250318 103100 13039637 1779 1778 1779 1778 300
517 20250318 103000 12505945 1779 1779 1779 1779 0
518 20250318 102900 12505945 1779 1779 1779 1779 0
519 20250318 102800 12505945 1779 1779 1779 1779 0
520 20250318 102700 12505945 1779 1779 1779 1779 0
521 20250318 102600 12505945 1779 1778 1779 1778 50
522 20250318 102500 12417012 1779 1779 1779 1779 0
523 20250318 102400 12417012 1779 1779 1779 1779 0
524 20250318 102300 12417012 1779 1779 1779 1779 0
525 20250318 102200 12417012 1779 1779 1779 1779 0
526 20250318 102100 12417012 1779 1779 1779 1779 0
527 20250318 102000 12417012 1779 1779 1779 1779 0
528 20250318 101900 12417012 1779 1779 1779 1779 0
529 20250318 101800 12417012 1779 1779 1779 1779 0
530 20250318 101700 12417012 1779 1779 1779 1779 1
531 20250318 101600 12415233 1777 1777 1777 1777 1
532 20250318 101500 12413456 1779 1779 1779 1779 0
533 20250318 101400 12413456 1779 1778 1779 1778 5
534 20250318 101300 12404565 1779 1779 1779 1779 0
535 20250318 101200 12404565 1779 1778 1779 1778 5
536 20250318 101100 12395674 1779 1779 1779 1770 826
537 20250318 101000 10932628 1779 1779 1779 1779 0
538 20250318 100900 10932628 1779 1779 1779 1779 20
539 20250318 100800 10897048 1779 1776 1779 1776 206
540 20250318 100700 10530592 1779 1779 1779 1779 0
541 20250318 100600 10530592 1779 1776 1779 1776 7
542 20250318 100500 10518157 1779 1779 1779 1779 0
543 20250318 100400 10518157 1779 1779 1779 1779 0
544 20250318 100300 10518157 1779 1776 1779 1776 7
545 20250318 100200 10505722 1779 1779 1779 1779 1
546 20250318 100100 10503943 1776 1776 1776 1776 71
547 20250318 100000 10377847 1776 1776 1776 1776 0
548 20250318 095900 10377847 1776 1776 1776 1776 6
549 20250318 095800 10367191 1780 1779 1780 1777 11
550 20250318 095700 10347639 1780 1780 1780 1780 3
551 20250318 095600 10342299 1782 1782 1782 1782 0
552 20250318 095500 10342299 1782 1782 1782 1782 0
553 20250318 095400 10342299 1782 1782 1782 1782 0
554 20250318 095300 10342299 1782 1782 1782 1782 0
555 20250318 095200 10342299 1782 1782 1782 1782 28
556 20250318 095100 10292403 1785 1785 1785 1785 0
557 20250318 095000 10292403 1785 1785 1785 1785 0
558 20250318 094900 10292403 1785 1778 1785 1778 1165
559 20250318 094800 8221026 1787 1786 1787 1786 3
560 20250318 094700 8215667 1785 1782 1785 1782 669
561 20250318 094600 7022870 1783 1782 1783 1782 3
562 20250318 094500 7017523 1783 1782 1783 1782 2
563 20250318 094400 7013958 1783 1783 1783 1783 0
564 20250318 094300 7013958 1783 1783 1783 1783 0
565 20250318 094200 7013958 1783 1778 1786 1777 9
566 20250318 094100 6997945 1786 1779 1786 1779 4
567 20250318 094000 6990822 1786 1786 1786 1786 0
568 20250318 093900 6990822 1786 1785 1786 1785 2
569 20250318 093800 6987251 1786 1786 1786 1786 1
570 20250318 093700 6985465 1786 1786 1786 1786 0
571 20250318 093600 6985465 1786 1786 1786 1786 0
572 20250318 093500 6985465 1786 1786 1786 1786 1
573 20250318 093400 6983679 1786 1786 1786 1786 0
574 20250318 093300 6983679 1786 1786 1786 1786 0
575 20250318 093200 6983679 1786 1784 1786 1784 15
576 20250318 093100 6956908 1784 1782 1784 1782 500
577 20250318 093000 6065906 1782 1780 1782 1780 38
578 20250318 092900 5998248 1782 1780 1782 1780 301
579 20250318 092800 5462464 1780 1780 1780 1780 0
580 20250318 092700 5462464 1780 1780 1780 1780 2
581 20250318 092600 5458904 1780 1780 1780 1780 0
582 20250318 092500 5458904 1780 1780 1780 1780 0
583 20250318 092400 5458904 1780 1780 1780 1780 1
584 20250318 092300 5457124 1780 1780 1780 1780 0
585 20250318 092200 5457124 1780 1779 1780 1779 17
586 20250318 092100 5426879 1779 1780 1780 1770 2144
587 20250318 092000 1626342 1780 1780 1780 1780 88
588 20250318 091900 1469702 1780 1781 1781 1780 221
589 20250318 091800 1076250 1781 1782 1782 1781 420
590 20250318 091700 328210 1782 1782 1782 1782 0
591 20250318 091600 328210 1782 1782 1782 1782 0
592 20250318 091500 328210 1782 1782 1782 1782 0
593 20250318 091400 328210 1782 1782 1782 1782 0
594 20250318 091300 328210 1782 1782 1782 1782 1
595 20250318 091200 326428 1790 1782 1790 1781 22
596 20250318 091100 287076 1781 1783 1790 1781 41
597 20250318 091000 213773 1781 1781 1781 1781 1
598 20250318 090900 211992 1790 1782 1790 1781 9
599 20250318 090800 195922 1781 1781 1781 1781 0
600 20250318 090700 195922 1781 1781 1781 1781 0
601 20250318 090600 195922 1781 1781 1781 1781 0
602 20250318 090500 195922 1781 1781 1781 1781 0
603 20250318 090400 195922 1781 1781 1781 1781 0
604 20250318 090300 195922 1781 1784 1784 1781 3
605 20250318 090200 190573 1784 1784 1784 1784 2
606 20250318 090100 187005 1781 1781 1781 1781 0
607 20250318 090000 187005 1781 1781 1781 1781 105

1
017900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,57943763,0,103835223296,0.00
20250313,0,57943763,0,102618404273,0.00
20250312,0,57943763,0,103835223296,0.00
20250311,0,57943763,0,102328685458,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 57943763 0 103835223296 0.00
3 20250313 0 57943763 0 102618404273 0.00
4 20250312 0 57943763 0 103835223296 0.00
5 20250311 0 57943763 0 102328685458 0.00