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

612
023960/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191000,200649383,1256,1256,1256,1256,1451
20250318,190900,200649383,1256,1256,1256,1256,0
20250318,190800,200649383,1256,1256,1256,1256,0
20250318,190700,200649383,1256,1256,1256,1256,0
20250318,190600,200649383,1256,1256,1256,1256,0
20250318,190500,200649383,1256,1256,1256,1256,0
20250318,190400,200649383,1256,1256,1256,1256,0
20250318,190300,200649383,1256,1256,1256,1256,0
20250318,190200,200649383,1256,1256,1256,1256,0
20250318,190100,200649383,1256,1256,1256,1256,0
20250318,190000,200649383,1256,1256,1256,1256,0
20250318,185900,200649383,1256,1256,1256,1256,0
20250318,185800,200649383,1256,1256,1256,1256,0
20250318,185700,200649383,1256,1256,1256,1256,0
20250318,185600,200649383,1256,1256,1256,1256,0
20250318,185500,200649383,1256,1256,1256,1256,0
20250318,185400,200649383,1256,1256,1256,1256,0
20250318,185300,200649383,1256,1256,1256,1256,0
20250318,185200,200649383,1256,1256,1256,1256,0
20250318,185100,200649383,1256,1256,1256,1256,0
20250318,185000,200649383,1256,1256,1256,1256,0
20250318,184900,200649383,1256,1256,1256,1256,0
20250318,184800,200649383,1256,1256,1256,1256,0
20250318,184700,200649383,1256,1256,1256,1256,0
20250318,184600,200649383,1256,1256,1256,1256,0
20250318,184500,200649383,1256,1256,1256,1256,0
20250318,184400,200649383,1256,1256,1256,1256,0
20250318,184300,200649383,1256,1256,1256,1256,0
20250318,184200,200649383,1256,1256,1256,1256,0
20250318,184100,200649383,1256,1256,1256,1256,0
20250318,184000,200649383,1256,1256,1256,1256,1451
20250318,183900,200649383,1256,1256,1256,1256,0
20250318,183800,200649383,1256,1256,1256,1256,0
20250318,183700,200649383,1256,1256,1256,1256,0
20250318,183600,200649383,1256,1256,1256,1256,0
20250318,183500,200649383,1256,1256,1256,1256,0
20250318,183400,200649383,1256,1256,1256,1256,0
20250318,183300,200649383,1256,1256,1256,1256,0
20250318,183200,200649383,1256,1256,1256,1256,0
20250318,183100,200649383,1256,1256,1256,1256,0
20250318,183000,200649383,1256,1256,1256,1256,0
20250318,182900,200649383,1256,1256,1256,1256,0
20250318,182800,200649383,1256,1256,1256,1256,0
20250318,182700,200649383,1256,1256,1256,1256,0
20250318,182600,200649383,1256,1256,1256,1256,0
20250318,182500,200649383,1256,1256,1256,1256,0
20250318,182400,200649383,1256,1256,1256,1256,0
20250318,182300,200649383,1256,1256,1256,1256,0
20250318,182200,200649383,1256,1256,1256,1256,0
20250318,182100,200649383,1256,1256,1256,1256,0
20250318,182000,200649383,1256,1256,1256,1256,0
20250318,181900,200649383,1256,1256,1256,1256,0
20250318,181800,200649383,1256,1256,1256,1256,0
20250318,181700,200649383,1256,1256,1256,1256,0
20250318,181600,200649383,1256,1256,1256,1256,0
20250318,181500,200649383,1256,1256,1256,1256,0
20250318,181400,200649383,1256,1256,1256,1256,0
20250318,181300,200649383,1256,1256,1256,1256,0
20250318,181200,200649383,1256,1256,1256,1256,0
20250318,181100,200649383,1256,1256,1256,1256,0
20250318,181000,200649383,1256,1256,1256,1256,1451
20250318,180900,200649383,1256,1256,1256,1256,0
20250318,180800,200649383,1256,1256,1256,1256,0
20250318,180700,200649383,1256,1256,1256,1256,0
20250318,180600,200649383,1256,1256,1256,1256,0
20250318,180500,200649383,1256,1256,1256,1256,0
20250318,180400,200649383,1256,1256,1256,1256,0
20250318,180300,200649383,1256,1256,1256,1256,0
20250318,180200,200649383,1256,1256,1256,1256,0
20250318,180100,200649383,1256,1256,1256,1256,0
20250318,180000,200649383,1256,1256,1256,1256,0
20250318,175900,200649383,1256,1256,1256,1256,0
20250318,175800,200649383,1256,1256,1256,1256,0
20250318,175700,200649383,1256,1256,1256,1256,0
20250318,175600,200649383,1256,1256,1256,1256,0
20250318,175500,200649383,1256,1256,1256,1256,0
20250318,175400,200649383,1256,1256,1256,1256,0
20250318,175300,200649383,1256,1256,1256,1256,0
20250318,175200,200649383,1256,1256,1256,1256,0
20250318,175100,200649383,1256,1256,1256,1256,0
20250318,175000,200649383,1256,1256,1256,1256,0
20250318,174900,200649383,1256,1256,1256,1256,0
20250318,174800,200649383,1256,1256,1256,1256,0
20250318,174700,200649383,1256,1256,1256,1256,0
20250318,174600,200649383,1256,1256,1256,1256,0
20250318,174500,200649383,1256,1256,1256,1256,0
20250318,174400,200649383,1256,1256,1256,1256,0
20250318,174300,200649383,1256,1256,1256,1256,0
20250318,174200,200649383,1256,1256,1256,1256,0
20250318,174100,200649383,1256,1256,1256,1256,0
20250318,174000,200649383,1256,1256,1256,1256,1451
20250318,173900,200649383,1256,1256,1256,1256,0
20250318,173800,200649383,1256,1256,1256,1256,0
20250318,173700,200649383,1256,1256,1256,1256,0
20250318,173600,200649383,1256,1256,1256,1256,0
20250318,173500,200649383,1256,1256,1256,1256,0
20250318,173400,200649383,1256,1256,1256,1256,0
20250318,173300,200649383,1256,1256,1256,1256,0
20250318,173200,200649383,1256,1256,1256,1256,0
20250318,173100,200649383,1256,1256,1256,1256,0
20250318,173000,200649383,1256,1256,1256,1256,0
20250318,172900,200649383,1256,1256,1256,1256,0
20250318,172800,200649383,1256,1256,1256,1256,0
20250318,172700,200649383,1256,1256,1256,1256,0
20250318,172600,200649383,1256,1256,1256,1256,0
20250318,172500,200649383,1256,1256,1256,1256,0
20250318,172400,200649383,1256,1256,1256,1256,0
20250318,172300,200649383,1256,1256,1256,1256,0
20250318,172200,200649383,1256,1256,1256,1256,0
20250318,172100,200649383,1256,1256,1256,1256,0
20250318,172000,200649383,1256,1256,1256,1256,0
20250318,171900,200649383,1256,1256,1256,1256,0
20250318,171800,200649383,1256,1256,1256,1256,0
20250318,171700,200649383,1256,1256,1256,1256,0
20250318,171600,200649383,1256,1256,1256,1256,0
20250318,171500,200649383,1256,1256,1256,1256,0
20250318,171400,200649383,1256,1256,1256,1256,0
20250318,171300,200649383,1256,1256,1256,1256,0
20250318,171200,200649383,1256,1256,1256,1256,0
20250318,171100,200649383,1256,1256,1256,1256,0
20250318,171000,200649383,1256,1256,1256,1256,1451
20250318,170900,200649383,1256,1256,1256,1256,0
20250318,170800,200649383,1256,1256,1256,1256,0
20250318,170700,200649383,1256,1256,1256,1256,0
20250318,170600,200649383,1256,1256,1256,1256,0
20250318,170500,200649383,1256,1256,1256,1256,0
20250318,170400,200649383,1256,1256,1256,1256,0
20250318,170300,200649383,1256,1256,1256,1256,0
20250318,170200,200649383,1256,1256,1256,1256,0
20250318,170100,200649383,1256,1256,1256,1256,0
20250318,170000,200649383,1256,1256,1256,1256,0
20250318,165900,200649383,1256,1256,1256,1256,0
20250318,165800,200649383,1256,1256,1256,1256,0
20250318,165700,200649383,1256,1256,1256,1256,0
20250318,165600,200649383,1256,1256,1256,1256,0
20250318,165500,200649383,1256,1256,1256,1256,0
20250318,165400,200649383,1256,1256,1256,1256,0
20250318,165300,200649383,1256,1256,1256,1256,0
20250318,165200,200649383,1256,1256,1256,1256,0
20250318,165100,200649383,1256,1256,1256,1256,0
20250318,165000,200649383,1256,1256,1256,1256,0
20250318,164900,200649383,1256,1256,1256,1256,0
20250318,164800,200649383,1256,1256,1256,1256,0
20250318,164700,200649383,1256,1256,1256,1256,0
20250318,164600,200649383,1256,1256,1256,1256,0
20250318,164500,200649383,1256,1256,1256,1256,0
20250318,164400,200649383,1256,1256,1256,1256,0
20250318,164300,200649383,1256,1256,1256,1256,0
20250318,164200,200649383,1256,1256,1256,1256,0
20250318,164100,200649383,1256,1256,1256,1256,0
20250318,164000,200649383,1256,1256,1256,1256,1451
20250318,163900,200649383,1256,1256,1256,1256,0
20250318,163800,200649383,1256,1256,1256,1256,0
20250318,163700,200649383,1256,1256,1256,1256,0
20250318,163600,200649383,1256,1256,1256,1256,0
20250318,163500,200649383,1256,1256,1256,1256,0
20250318,163400,200649383,1256,1256,1256,1256,0
20250318,163300,200649383,1256,1256,1256,1256,0
20250318,163200,200649383,1256,1256,1256,1256,0
20250318,163100,200649383,1256,1256,1256,1256,0
20250318,163000,200649383,1256,1256,1256,1256,0
20250318,162900,200649383,1256,1256,1256,1256,0
20250318,162800,200649383,1256,1256,1256,1256,0
20250318,162700,200649383,1256,1256,1256,1256,0
20250318,162600,200649383,1256,1256,1256,1256,0
20250318,162500,200649383,1256,1256,1256,1256,0
20250318,162400,200649383,1256,1256,1256,1256,0
20250318,162300,200649383,1256,1256,1256,1256,0
20250318,162200,200649383,1256,1256,1256,1256,0
20250318,162100,200649383,1256,1256,1256,1256,0
20250318,162000,200649383,1256,1256,1256,1256,0
20250318,161900,200649383,1256,1256,1256,1256,0
20250318,161800,200649383,1256,1256,1256,1256,0
20250318,161700,200649383,1256,1256,1256,1256,0
20250318,161600,200649383,1256,1256,1256,1256,0
20250318,161500,200649383,1256,1256,1256,1256,0
20250318,161400,200649383,1256,1256,1256,1256,0
20250318,161300,200649383,1256,1256,1256,1256,0
20250318,161200,200649383,1256,1256,1256,1256,0
20250318,161100,200649383,1256,1256,1256,1256,0
20250318,161000,200649383,1256,1256,1256,1256,1451
20250318,160900,200649383,1256,1256,1256,1256,0
20250318,160800,200649383,1256,1256,1256,1256,0
20250318,160700,200649383,1256,1256,1256,1256,0
20250318,160600,200649383,1256,1256,1256,1256,0
20250318,160500,200649383,1256,1256,1256,1256,0
20250318,160400,200649383,1256,1256,1256,1256,0
20250318,160300,200649383,1256,1256,1256,1256,0
20250318,160200,200649383,1256,1256,1256,1256,0
20250318,160100,200649383,1256,1256,1256,1256,0
20250318,160000,200649383,1256,1256,1256,1256,0
20250318,155900,200649383,1256,1256,1256,1256,0
20250318,155800,200649383,1256,1256,1256,1256,0
20250318,155700,200649383,1256,1256,1256,1256,0
20250318,155600,200649383,1256,1256,1256,1256,0
20250318,155500,200649383,1256,1256,1256,1256,0
20250318,155400,200649383,1256,1256,1256,1256,0
20250318,155300,200649383,1256,1256,1256,1256,0
20250318,155200,200649383,1256,1256,1256,1256,0
20250318,155100,200649383,1256,1256,1256,1256,0
20250318,155000,200649383,1256,1256,1256,1256,0
20250318,154900,200649383,1256,1256,1256,1256,0
20250318,154800,200649383,1256,1256,1256,1256,0
20250318,154700,200649383,1256,1256,1256,1256,0
20250318,154600,200649383,1256,1256,1256,1256,0
20250318,154500,200649383,1256,1256,1256,1256,0
20250318,154400,200649383,1256,1256,1256,1256,0
20250318,154300,200649383,1256,1256,1256,1256,0
20250318,154200,200649383,1256,1256,1256,1256,0
20250318,154100,200649383,1256,1256,1256,1256,0
20250318,154000,200649383,1256,1256,1256,1256,1451
20250318,153900,200649383,1256,1256,1256,1256,0
20250318,153800,200649383,1256,1256,1256,1256,0
20250318,153700,200649383,1256,1256,1256,1256,0
20250318,153600,200649383,1256,1256,1256,1256,0
20250318,153500,200649383,1256,1256,1256,1256,0
20250318,153400,200649383,1256,1256,1256,1256,0
20250318,153300,200649383,1256,1256,1256,1256,0
20250318,153200,200649383,1256,1256,1256,1256,0
20250318,153100,200649383,1256,1256,1256,1256,0
20250318,153000,200649383,1256,1256,1256,1256,1451
20250318,152900,198826927,1257,1257,1257,1257,0
20250318,152800,198826927,1257,1257,1257,1257,0
20250318,152700,198826927,1257,1257,1257,1257,0
20250318,152600,198826927,1257,1257,1257,1257,0
20250318,152500,198826927,1257,1257,1257,1257,0
20250318,152400,198826927,1257,1257,1257,1257,0
20250318,152300,198826927,1257,1257,1257,1257,0
20250318,152200,198826927,1257,1257,1257,1257,0
20250318,152100,198826927,1257,1257,1257,1257,0
20250318,152000,198826927,1257,1257,1257,1257,0
20250318,151900,198826927,1257,1261,1261,1257,10
20250318,151800,198814336,1261,1261,1261,1261,36
20250318,151700,198768940,1260,1260,1260,1260,1
20250318,151600,198767680,1261,1261,1261,1261,0
20250318,151500,198767680,1261,1260,1261,1260,41
20250318,151400,198716010,1261,1257,1261,1257,278
20250318,151300,198366072,1257,1257,1257,1257,55
20250318,151200,198296937,1256,1256,1256,1256,0
20250318,151100,198296937,1256,1256,1256,1255,702
20250318,151000,197415265,1255,1255,1255,1255,0
20250318,150900,197415265,1255,1257,1257,1255,6497
20250318,150800,189251243,1257,1257,1257,1257,0
20250318,150700,189251243,1257,1257,1257,1257,0
20250318,150600,189251243,1257,1257,1257,1257,422
20250318,150500,188720789,1257,1257,1257,1257,0
20250318,150400,188720789,1257,1257,1257,1257,0
20250318,150300,188720789,1257,1257,1257,1257,0
20250318,150200,188720789,1257,1258,1258,1257,282
20250318,150100,188366067,1258,1258,1258,1258,0
20250318,150000,188366067,1258,1257,1258,1256,2172
20250318,145900,185635995,1258,1258,1258,1258,0
20250318,145800,185635995,1258,1258,1258,1258,0
20250318,145700,185635995,1258,1258,1258,1258,0
20250318,145600,185635995,1258,1258,1258,1258,0
20250318,145500,185635995,1258,1258,1258,1258,0
20250318,145400,185635995,1258,1258,1258,1258,0
20250318,145300,185635995,1258,1258,1258,1258,0
20250318,145200,185635995,1258,1256,1258,1256,70
20250318,145100,185548035,1256,1256,1256,1256,0
20250318,145000,185548035,1256,1256,1256,1256,240
20250318,144900,185246595,1256,1256,1256,1256,0
20250318,144800,185246595,1256,1256,1256,1256,0
20250318,144700,185246595,1256,1256,1256,1256,0
20250318,144600,185246595,1256,1256,1256,1256,0
20250318,144500,185246595,1256,1257,1257,1256,963
20250318,144400,184036540,1258,1258,1258,1258,0
20250318,144300,184036540,1258,1258,1258,1258,0
20250318,144200,184036540,1258,1258,1258,1258,1
20250318,144100,184035282,1257,1257,1257,1257,0
20250318,144000,184035282,1257,1257,1257,1257,287
20250318,143900,183674523,1257,1257,1257,1257,0
20250318,143800,183674523,1257,1257,1257,1257,0
20250318,143700,183674523,1257,1257,1257,1257,740
20250318,143600,182744343,1257,1256,1257,1256,106
20250318,143500,182611206,1256,1257,1257,1256,1678
20250318,143400,180502246,1256,1256,1256,1256,0
20250318,143300,180502246,1256,1256,1256,1256,7
20250318,143200,180493454,1257,1257,1257,1257,0
20250318,143100,180493454,1257,1257,1257,1257,105
20250318,143000,180361469,1257,1257,1257,1256,110
20250318,142900,180223299,1257,1257,1257,1257,0
20250318,142800,180223299,1257,1257,1257,1257,0
20250318,142700,180223299,1257,1257,1257,1257,0
20250318,142600,180223299,1257,1257,1257,1257,1
20250318,142500,180222042,1256,1256,1256,1256,0
20250318,142400,180222042,1256,1256,1256,1256,0
20250318,142300,180222042,1256,1256,1256,1256,0
20250318,142200,180222042,1256,1256,1256,1256,0
20250318,142100,180222042,1256,1256,1256,1256,0
20250318,142000,180222042,1256,1256,1256,1256,0
20250318,141900,180222042,1256,1256,1256,1256,0
20250318,141800,180222042,1256,1256,1256,1256,0
20250318,141700,180222042,1256,1256,1256,1256,0
20250318,141600,180222042,1256,1256,1256,1256,32
20250318,141500,180181850,1256,1256,1256,1256,140
20250318,141400,180006010,1257,1257,1257,1257,0
20250318,141300,180006010,1257,1257,1257,1257,1
20250318,141200,180004753,1257,1257,1257,1257,0
20250318,141100,180004753,1257,1257,1257,1257,0
20250318,141000,180004753,1257,1257,1257,1257,0
20250318,140900,180004753,1257,1257,1257,1257,55
20250318,140800,179935618,1257,1257,1257,1257,0
20250318,140700,179935618,1257,1257,1257,1257,0
20250318,140600,179935618,1257,1257,1257,1256,3590
20250318,140500,175423627,1257,1257,1257,1257,0
20250318,140400,175423627,1257,1256,1257,1256,1000
20250318,140300,174167524,1255,1255,1255,1255,0
20250318,140200,174167524,1255,1255,1255,1255,0
20250318,140100,174167524,1255,1255,1255,1255,0
20250318,140000,174167524,1255,1256,1256,1255,947
20250318,135900,172978199,1256,1256,1256,1256,0
20250318,135800,172978199,1256,1256,1256,1256,0
20250318,135700,172978199,1256,1256,1256,1256,0
20250318,135600,172978199,1256,1256,1256,1256,0
20250318,135500,172978199,1256,1256,1256,1256,0
20250318,135400,172978199,1256,1255,1256,1255,626
20250318,135300,172192507,1255,1255,1255,1255,0
20250318,135200,172192507,1255,1255,1255,1255,0
20250318,135100,172192507,1255,1255,1255,1255,0
20250318,135000,172192507,1255,1255,1255,1255,0
20250318,134900,172192507,1255,1255,1255,1255,11
20250318,134800,172178702,1255,1255,1255,1255,0
20250318,134700,172178702,1255,1255,1255,1255,0
20250318,134600,172178702,1255,1255,1255,1255,100
20250318,134500,172053202,1255,1255,1255,1255,0
20250318,134400,172053202,1255,1255,1255,1255,3
20250318,134300,172049437,1255,1255,1255,1255,0
20250318,134200,172049437,1255,1255,1255,1255,0
20250318,134100,172049437,1255,1255,1255,1255,0
20250318,134000,172049437,1255,1255,1255,1255,0
20250318,133900,172049437,1255,1255,1255,1255,796
20250318,133800,171050457,1255,1255,1255,1255,1
20250318,133700,171049202,1251,1251,1251,1251,0
20250318,133600,171049202,1251,1253,1253,1251,6575
20250318,133500,162817508,1256,1256,1256,1256,0
20250318,133400,162817508,1256,1256,1256,1256,0
20250318,133300,162817508,1256,1256,1256,1256,3
20250318,133200,162813740,1256,1256,1256,1256,0
20250318,133100,162813740,1256,1255,1256,1255,774
20250318,133000,161842114,1254,1254,1254,1254,0
20250318,132900,161842114,1254,1254,1254,1254,251
20250318,132800,161527360,1255,1254,1255,1254,2395
20250318,132700,158522231,1254,1254,1254,1254,1
20250318,132600,158520977,1254,1254,1254,1254,1
20250318,132500,158519723,1253,1253,1253,1253,0
20250318,132400,158519723,1253,1253,1253,1253,0
20250318,132300,158519723,1253,1253,1253,1253,0
20250318,132200,158519723,1253,1253,1253,1253,2
20250318,132100,158517217,1252,1252,1252,1252,0
20250318,132000,158517217,1252,1252,1252,1252,0
20250318,131900,158517217,1252,1255,1255,1252,4489
20250318,131800,152886305,1255,1256,1256,1255,3932
20250318,131700,147948207,1255,1255,1255,1255,0
20250318,131600,147948207,1255,1255,1255,1255,1606
20250318,131500,145932677,1255,1255,1255,1255,0
20250318,131400,145932677,1255,1255,1255,1255,1
20250318,131300,145931422,1254,1254,1254,1254,0
20250318,131200,145931422,1254,1254,1254,1254,1
20250318,131100,145930168,1255,1255,1255,1255,50
20250318,131000,145867418,1255,1255,1255,1255,420
20250318,130900,145340318,1255,1255,1255,1255,0
20250318,130800,145340318,1255,1255,1255,1255,0
20250318,130700,145340318,1255,1255,1255,1255,0
20250318,130600,145340318,1255,1255,1255,1255,0
20250318,130500,145340318,1255,1255,1255,1255,0
20250318,130400,145340318,1255,1255,1255,1255,0
20250318,130300,145340318,1255,1255,1255,1255,0
20250318,130200,145340318,1255,1255,1255,1255,0
20250318,130100,145340318,1255,1255,1255,1255,0
20250318,130000,145340318,1255,1255,1255,1255,2
20250318,125900,145337808,1255,1255,1255,1255,0
20250318,125800,145337808,1255,1255,1255,1255,0
20250318,125700,145337808,1255,1255,1255,1255,10
20250318,125600,145325258,1255,1255,1255,1255,0
20250318,125500,145325258,1255,1255,1255,1255,200
20250318,125400,145074258,1256,1256,1256,1256,0
20250318,125300,145074258,1256,1256,1256,1256,0
20250318,125200,145074258,1256,1256,1256,1256,0
20250318,125100,145074258,1256,1256,1256,1256,0
20250318,125000,145074258,1256,1256,1256,1256,0
20250318,124900,145074258,1256,1256,1256,1256,0
20250318,124800,145074258,1256,1256,1256,1256,0
20250318,124700,145074258,1256,1256,1256,1256,0
20250318,124600,145074258,1256,1256,1256,1256,0
20250318,124500,145074258,1256,1256,1256,1256,0
20250318,124400,145074258,1256,1256,1256,1256,0
20250318,124300,145074258,1256,1256,1256,1256,0
20250318,124200,145074258,1256,1256,1256,1256,0
20250318,124100,145074258,1256,1254,1256,1254,2001
20250318,124000,142564002,1254,1254,1254,1254,0
20250318,123900,142564002,1254,1254,1254,1254,22
20250318,123800,142536414,1253,1254,1254,1253,13
20250318,123700,142520115,1254,1254,1254,1254,10
20250318,123600,142507575,1255,1255,1255,1255,5
20250318,123500,142501300,1256,1256,1256,1256,0
20250318,123400,142501300,1256,1256,1256,1256,0
20250318,123300,142501300,1256,1256,1256,1256,0
20250318,123200,142501300,1256,1256,1256,1256,10
20250318,123100,142488740,1257,1257,1257,1257,0
20250318,123000,142488740,1257,1255,1257,1253,913
20250318,122900,141344723,1256,1256,1256,1256,5000
20250318,122800,135064723,1256,1256,1256,1256,0
20250318,122700,135064723,1256,1256,1256,1256,0
20250318,122600,135064723,1256,1256,1256,1256,0
20250318,122500,135064723,1256,1256,1256,1256,0
20250318,122400,135064723,1256,1256,1256,1256,0
20250318,122300,135064723,1256,1256,1256,1256,1
20250318,122200,135063467,1257,1257,1257,1257,0
20250318,122100,135063467,1257,1257,1257,1257,0
20250318,122000,135063467,1257,1257,1257,1257,0
20250318,121900,135063467,1257,1257,1257,1257,9
20250318,121800,135052154,1258,1258,1258,1258,0
20250318,121700,135052154,1258,1258,1258,1258,0
20250318,121600,135052154,1258,1258,1258,1258,0
20250318,121500,135052154,1258,1258,1258,1258,0
20250318,121400,135052154,1258,1258,1258,1258,0
20250318,121300,135052154,1258,1251,1258,1248,3315
20250318,121200,130892785,1251,1251,1251,1251,0
20250318,121100,130892785,1251,1251,1251,1251,25
20250318,121000,130861510,1251,1251,1251,1251,0
20250318,120900,130861510,1251,1251,1251,1251,0
20250318,120800,130861510,1251,1251,1251,1251,11
20250318,120700,130847749,1245,1245,1245,1245,0
20250318,120600,130847749,1245,1245,1245,1245,0
20250318,120500,130847749,1245,1245,1245,1245,0
20250318,120400,130847749,1245,1245,1245,1245,0
20250318,120300,130847749,1245,1245,1245,1245,0
20250318,120200,130847749,1245,1245,1245,1245,0
20250318,120100,130847749,1245,1245,1245,1245,0
20250318,120000,130847749,1245,1245,1245,1245,0
20250318,115900,130847749,1245,1249,1249,1245,2458
20250318,115800,127778417,1249,1249,1249,1249,0
20250318,115700,127778417,1249,1249,1249,1249,0
20250318,115600,127778417,1249,1249,1249,1249,4242
20250318,115500,122480159,1249,1256,1256,1249,12357
20250318,115400,107007717,1262,1262,1262,1262,0
20250318,115300,107007717,1262,1262,1262,1262,0
20250318,115200,107007717,1262,1262,1262,1262,0
20250318,115100,107007717,1262,1262,1262,1262,0
20250318,115000,107007717,1262,1262,1262,1262,0
20250318,114900,107007717,1262,1262,1262,1262,0
20250318,114800,107007717,1262,1262,1262,1262,0
20250318,114700,107007717,1262,1262,1262,1262,0
20250318,114600,107007717,1262,1262,1262,1262,0
20250318,114500,107007717,1262,1262,1262,1262,0
20250318,114400,107007717,1262,1262,1262,1262,1
20250318,114300,107006455,1262,1262,1262,1262,0
20250318,114200,107006455,1262,1262,1262,1262,0
20250318,114100,107006455,1262,1262,1262,1262,0
20250318,114000,107006455,1262,1262,1262,1262,0
20250318,113900,107006455,1262,1262,1262,1262,0
20250318,113800,107006455,1262,1262,1262,1262,0
20250318,113700,107006455,1262,1262,1262,1262,0
20250318,113600,107006455,1262,1262,1262,1262,0
20250318,113500,107006455,1262,1257,1262,1257,4378
20250318,113400,101494919,1256,1256,1256,1256,80
20250318,113300,101394439,1256,1256,1256,1256,514
20250318,113200,100748855,1256,1256,1256,1256,0
20250318,113100,100748855,1256,1256,1256,1256,0
20250318,113000,100748855,1256,1256,1256,1256,0
20250318,112900,100748855,1256,1256,1256,1256,0
20250318,112800,100748855,1256,1256,1256,1256,0
20250318,112700,100748855,1256,1256,1256,1256,0
20250318,112600,100748855,1256,1256,1256,1254,1118
20250318,112500,99344868,1256,1256,1256,1256,50
20250318,112400,99282068,1256,1256,1256,1256,0
20250318,112300,99282068,1256,1256,1256,1256,0
20250318,112200,99282068,1256,1256,1256,1256,0
20250318,112100,99282068,1256,1256,1256,1256,0
20250318,112000,99282068,1256,1256,1256,1256,0
20250318,111900,99282068,1256,1256,1256,1256,0
20250318,111800,99282068,1256,1256,1256,1256,0
20250318,111700,99282068,1256,1256,1256,1256,10
20250318,111600,99269508,1254,1254,1254,1254,0
20250318,111500,99269508,1254,1254,1254,1254,0
20250318,111400,99269508,1254,1254,1254,1254,0
20250318,111300,99269508,1254,1254,1254,1254,0
20250318,111200,99269508,1254,1254,1254,1254,0
20250318,111100,99269508,1254,1254,1254,1254,0
20250318,111000,99269508,1254,1254,1254,1254,100
20250318,110900,99144108,1254,1254,1254,1254,130
20250318,110800,98981088,1251,1251,1251,1251,0
20250318,110700,98981088,1251,1251,1251,1251,0
20250318,110600,98981088,1251,1251,1251,1251,0
20250318,110500,98981088,1251,1253,1253,1251,111
20250318,110400,98842223,1254,1254,1254,1254,161
20250318,110300,98640329,1254,1254,1254,1254,0
20250318,110200,98640329,1254,1254,1254,1254,0
20250318,110100,98640329,1254,1254,1254,1254,0
20250318,110000,98640329,1254,1254,1254,1254,0
20250318,105900,98640329,1254,1254,1254,1254,0
20250318,105800,98640329,1254,1254,1254,1254,0
20250318,105700,98640329,1254,1254,1254,1254,0
20250318,105600,98640329,1254,1255,1255,1254,1852
20250318,105500,96317911,1254,1254,1254,1254,0
20250318,105400,96317911,1254,1254,1254,1254,0
20250318,105300,96317911,1254,1254,1254,1254,32
20250318,105200,96277783,1254,1254,1254,1254,108
20250318,105100,96142351,1251,1251,1251,1251,0
20250318,105000,96142351,1251,1251,1251,1251,0
20250318,104900,96142351,1251,1251,1251,1251,0
20250318,104800,96142351,1251,1251,1251,1251,0
20250318,104700,96142351,1251,1251,1251,1251,20
20250318,104600,96117331,1254,1254,1254,1254,0
20250318,104500,96117331,1254,1254,1254,1254,0
20250318,104400,96117331,1254,1254,1254,1254,0
20250318,104300,96117331,1254,1249,1254,1249,51
20250318,104200,96053472,1255,1250,1255,1248,11702
20250318,104100,81443329,1256,1256,1256,1256,3
20250318,104000,81439561,1257,1258,1258,1257,15
20250318,103900,81420696,1258,1258,1258,1258,5
20250318,103800,81414406,1258,1258,1258,1258,0
20250318,103700,81414406,1258,1258,1258,1258,0
20250318,103600,81414406,1258,1258,1258,1258,0
20250318,103500,81414406,1258,1258,1258,1258,0
20250318,103400,81414406,1258,1258,1258,1258,0
20250318,103300,81414406,1258,1258,1258,1258,3
20250318,103200,81410632,1247,1247,1247,1247,0
20250318,103100,81410632,1247,1258,1258,1247,11
20250318,103000,81396904,1250,1250,1250,1250,300
20250318,102900,81021904,1244,1244,1244,1244,0
20250318,102800,81021904,1244,1244,1244,1244,0
20250318,102700,81021904,1244,1247,1247,1244,2000
20250318,102600,78532231,1246,1246,1246,1246,0
20250318,102500,78532231,1246,1246,1246,1246,0
20250318,102400,78532231,1246,1246,1246,1246,0
20250318,102300,78532231,1246,1252,1252,1246,5567
20250318,102200,71584753,1253,1257,1257,1253,61
20250318,102100,71508120,1258,1258,1258,1258,0
20250318,102000,71508120,1258,1258,1258,1258,0
20250318,101900,71508120,1258,1258,1258,1258,0
20250318,101800,71508120,1258,1258,1258,1258,16
20250318,101700,71487992,1258,1258,1258,1258,101
20250318,101600,71360934,1252,1252,1252,1252,0
20250318,101500,71360934,1252,1252,1252,1252,0
20250318,101400,71360934,1252,1252,1252,1252,0
20250318,101300,71360934,1252,1252,1252,1252,486
20250318,101200,70752462,1252,1255,1255,1252,5197
20250318,101100,64236621,1258,1258,1258,1258,10
20250318,101000,64224041,1260,1260,1260,1260,0
20250318,100900,64224041,1260,1260,1260,1260,0
20250318,100800,64224041,1260,1260,1260,1260,0
20250318,100700,64224041,1260,1260,1260,1260,0
20250318,100600,64224041,1260,1260,1260,1260,0
20250318,100500,64224041,1260,1260,1260,1260,0
20250318,100400,64224041,1260,1260,1260,1260,0
20250318,100300,64224041,1260,1260,1260,1260,1
20250318,100200,64222781,1252,1252,1252,1252,0
20250318,100100,64222781,1252,1254,1254,1252,170
20250318,100000,64009869,1261,1261,1261,1261,5
20250318,095900,64003564,1261,1261,1261,1261,65
20250318,095800,63921599,1261,1262,1262,1252,10011
20250318,095700,51352462,1262,1262,1262,1262,5
20250318,095600,51346152,1261,1261,1261,1261,0
20250318,095500,51346152,1261,1261,1261,1261,0
20250318,095400,51346152,1261,1261,1261,1261,118
20250318,095300,51197354,1261,1261,1261,1261,0
20250318,095200,51197354,1261,1261,1261,1261,1
20250318,095100,51196093,1256,1256,1256,1256,350
20250318,095000,50756493,1256,1260,1260,1256,20
20250318,094900,50731333,1261,1261,1261,1261,0
20250318,094800,50731333,1261,1261,1261,1261,0
20250318,094700,50731333,1261,1261,1261,1261,3
20250318,094600,50727550,1255,1256,1256,1255,2061
20250318,094500,48140695,1256,1256,1256,1256,100
20250318,094400,48015095,1256,1256,1256,1256,39
20250318,094300,47966111,1256,1256,1256,1256,0
20250318,094200,47966111,1256,1256,1256,1256,0
20250318,094100,47966111,1256,1256,1256,1256,1
20250318,094000,47964855,1262,1262,1262,1262,0
20250318,093900,47964855,1262,1262,1262,1262,1
20250318,093800,47963593,1250,1255,1255,1250,102
20250318,093700,47835994,1264,1250,1264,1250,3609
20250318,093600,43314467,1250,1251,1251,1250,9
20250318,093500,43303209,1251,1251,1251,1251,10
20250318,093400,43290699,1251,1245,1251,1245,2
20250318,093300,43288203,1250,1250,1250,1250,100
20250318,093200,43163203,1251,1251,1251,1251,5
20250318,093100,43156948,1251,1250,1251,1242,29
20250318,093000,43120718,1250,1248,1250,1248,58
20250318,092900,43048254,1248,1248,1248,1240,465
20250318,092800,42469859,1248,1252,1252,1206,9611
20250318,092700,30621664,1251,1253,1253,1251,2037
20250318,092600,28071333,1253,1255,1255,1253,9323
20250318,092500,16374930,1255,1262,1262,1253,2548
20250318,092400,13176109,1265,1265,1265,1265,9
20250318,092300,13164724,1265,1265,1265,1265,7
20250318,092200,13155869,1273,1273,1273,1273,0
20250318,092100,13155869,1273,1266,1273,1266,441
20250318,092000,12597556,1277,1277,1277,1277,0
20250318,091900,12597556,1277,1277,1277,1277,0
20250318,091800,12597556,1277,1277,1277,1277,0
20250318,091700,12597556,1277,1269,1277,1269,364
20250318,091600,12135632,1281,1281,1281,1281,1
20250318,091500,12134351,1270,1271,1271,1270,702
20250318,091400,11242326,1271,1284,1284,1271,135
20250318,091300,11069494,1285,1285,1285,1285,1
20250318,091200,11068209,1271,1271,1271,1271,4
20250318,091100,11063125,1271,1271,1271,1271,0
20250318,091000,11063125,1271,1271,1271,1271,0
20250318,090900,11063125,1271,1274,1274,1271,694
20250318,090800,10179113,1274,1276,1276,1274,4565
20250318,090700,4361617,1280,1280,1280,1280,0
20250318,090600,4361617,1280,1280,1280,1280,0
20250318,090500,4361617,1280,1280,1280,1280,2
20250318,090400,4359057,1290,1290,1290,1290,0
20250318,090300,4359057,1290,1290,1290,1290,0
20250318,090200,4359057,1290,1290,1290,1290,0
20250318,090100,4359057,1290,1278,1296,1278,1291
20250318,090000,2691630,1275,1278,1278,1270,2111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191000 200649383 1256 1256 1256 1256 1451
3 20250318 190900 200649383 1256 1256 1256 1256 0
4 20250318 190800 200649383 1256 1256 1256 1256 0
5 20250318 190700 200649383 1256 1256 1256 1256 0
6 20250318 190600 200649383 1256 1256 1256 1256 0
7 20250318 190500 200649383 1256 1256 1256 1256 0
8 20250318 190400 200649383 1256 1256 1256 1256 0
9 20250318 190300 200649383 1256 1256 1256 1256 0
10 20250318 190200 200649383 1256 1256 1256 1256 0
11 20250318 190100 200649383 1256 1256 1256 1256 0
12 20250318 190000 200649383 1256 1256 1256 1256 0
13 20250318 185900 200649383 1256 1256 1256 1256 0
14 20250318 185800 200649383 1256 1256 1256 1256 0
15 20250318 185700 200649383 1256 1256 1256 1256 0
16 20250318 185600 200649383 1256 1256 1256 1256 0
17 20250318 185500 200649383 1256 1256 1256 1256 0
18 20250318 185400 200649383 1256 1256 1256 1256 0
19 20250318 185300 200649383 1256 1256 1256 1256 0
20 20250318 185200 200649383 1256 1256 1256 1256 0
21 20250318 185100 200649383 1256 1256 1256 1256 0
22 20250318 185000 200649383 1256 1256 1256 1256 0
23 20250318 184900 200649383 1256 1256 1256 1256 0
24 20250318 184800 200649383 1256 1256 1256 1256 0
25 20250318 184700 200649383 1256 1256 1256 1256 0
26 20250318 184600 200649383 1256 1256 1256 1256 0
27 20250318 184500 200649383 1256 1256 1256 1256 0
28 20250318 184400 200649383 1256 1256 1256 1256 0
29 20250318 184300 200649383 1256 1256 1256 1256 0
30 20250318 184200 200649383 1256 1256 1256 1256 0
31 20250318 184100 200649383 1256 1256 1256 1256 0
32 20250318 184000 200649383 1256 1256 1256 1256 1451
33 20250318 183900 200649383 1256 1256 1256 1256 0
34 20250318 183800 200649383 1256 1256 1256 1256 0
35 20250318 183700 200649383 1256 1256 1256 1256 0
36 20250318 183600 200649383 1256 1256 1256 1256 0
37 20250318 183500 200649383 1256 1256 1256 1256 0
38 20250318 183400 200649383 1256 1256 1256 1256 0
39 20250318 183300 200649383 1256 1256 1256 1256 0
40 20250318 183200 200649383 1256 1256 1256 1256 0
41 20250318 183100 200649383 1256 1256 1256 1256 0
42 20250318 183000 200649383 1256 1256 1256 1256 0
43 20250318 182900 200649383 1256 1256 1256 1256 0
44 20250318 182800 200649383 1256 1256 1256 1256 0
45 20250318 182700 200649383 1256 1256 1256 1256 0
46 20250318 182600 200649383 1256 1256 1256 1256 0
47 20250318 182500 200649383 1256 1256 1256 1256 0
48 20250318 182400 200649383 1256 1256 1256 1256 0
49 20250318 182300 200649383 1256 1256 1256 1256 0
50 20250318 182200 200649383 1256 1256 1256 1256 0
51 20250318 182100 200649383 1256 1256 1256 1256 0
52 20250318 182000 200649383 1256 1256 1256 1256 0
53 20250318 181900 200649383 1256 1256 1256 1256 0
54 20250318 181800 200649383 1256 1256 1256 1256 0
55 20250318 181700 200649383 1256 1256 1256 1256 0
56 20250318 181600 200649383 1256 1256 1256 1256 0
57 20250318 181500 200649383 1256 1256 1256 1256 0
58 20250318 181400 200649383 1256 1256 1256 1256 0
59 20250318 181300 200649383 1256 1256 1256 1256 0
60 20250318 181200 200649383 1256 1256 1256 1256 0
61 20250318 181100 200649383 1256 1256 1256 1256 0
62 20250318 181000 200649383 1256 1256 1256 1256 1451
63 20250318 180900 200649383 1256 1256 1256 1256 0
64 20250318 180800 200649383 1256 1256 1256 1256 0
65 20250318 180700 200649383 1256 1256 1256 1256 0
66 20250318 180600 200649383 1256 1256 1256 1256 0
67 20250318 180500 200649383 1256 1256 1256 1256 0
68 20250318 180400 200649383 1256 1256 1256 1256 0
69 20250318 180300 200649383 1256 1256 1256 1256 0
70 20250318 180200 200649383 1256 1256 1256 1256 0
71 20250318 180100 200649383 1256 1256 1256 1256 0
72 20250318 180000 200649383 1256 1256 1256 1256 0
73 20250318 175900 200649383 1256 1256 1256 1256 0
74 20250318 175800 200649383 1256 1256 1256 1256 0
75 20250318 175700 200649383 1256 1256 1256 1256 0
76 20250318 175600 200649383 1256 1256 1256 1256 0
77 20250318 175500 200649383 1256 1256 1256 1256 0
78 20250318 175400 200649383 1256 1256 1256 1256 0
79 20250318 175300 200649383 1256 1256 1256 1256 0
80 20250318 175200 200649383 1256 1256 1256 1256 0
81 20250318 175100 200649383 1256 1256 1256 1256 0
82 20250318 175000 200649383 1256 1256 1256 1256 0
83 20250318 174900 200649383 1256 1256 1256 1256 0
84 20250318 174800 200649383 1256 1256 1256 1256 0
85 20250318 174700 200649383 1256 1256 1256 1256 0
86 20250318 174600 200649383 1256 1256 1256 1256 0
87 20250318 174500 200649383 1256 1256 1256 1256 0
88 20250318 174400 200649383 1256 1256 1256 1256 0
89 20250318 174300 200649383 1256 1256 1256 1256 0
90 20250318 174200 200649383 1256 1256 1256 1256 0
91 20250318 174100 200649383 1256 1256 1256 1256 0
92 20250318 174000 200649383 1256 1256 1256 1256 1451
93 20250318 173900 200649383 1256 1256 1256 1256 0
94 20250318 173800 200649383 1256 1256 1256 1256 0
95 20250318 173700 200649383 1256 1256 1256 1256 0
96 20250318 173600 200649383 1256 1256 1256 1256 0
97 20250318 173500 200649383 1256 1256 1256 1256 0
98 20250318 173400 200649383 1256 1256 1256 1256 0
99 20250318 173300 200649383 1256 1256 1256 1256 0
100 20250318 173200 200649383 1256 1256 1256 1256 0
101 20250318 173100 200649383 1256 1256 1256 1256 0
102 20250318 173000 200649383 1256 1256 1256 1256 0
103 20250318 172900 200649383 1256 1256 1256 1256 0
104 20250318 172800 200649383 1256 1256 1256 1256 0
105 20250318 172700 200649383 1256 1256 1256 1256 0
106 20250318 172600 200649383 1256 1256 1256 1256 0
107 20250318 172500 200649383 1256 1256 1256 1256 0
108 20250318 172400 200649383 1256 1256 1256 1256 0
109 20250318 172300 200649383 1256 1256 1256 1256 0
110 20250318 172200 200649383 1256 1256 1256 1256 0
111 20250318 172100 200649383 1256 1256 1256 1256 0
112 20250318 172000 200649383 1256 1256 1256 1256 0
113 20250318 171900 200649383 1256 1256 1256 1256 0
114 20250318 171800 200649383 1256 1256 1256 1256 0
115 20250318 171700 200649383 1256 1256 1256 1256 0
116 20250318 171600 200649383 1256 1256 1256 1256 0
117 20250318 171500 200649383 1256 1256 1256 1256 0
118 20250318 171400 200649383 1256 1256 1256 1256 0
119 20250318 171300 200649383 1256 1256 1256 1256 0
120 20250318 171200 200649383 1256 1256 1256 1256 0
121 20250318 171100 200649383 1256 1256 1256 1256 0
122 20250318 171000 200649383 1256 1256 1256 1256 1451
123 20250318 170900 200649383 1256 1256 1256 1256 0
124 20250318 170800 200649383 1256 1256 1256 1256 0
125 20250318 170700 200649383 1256 1256 1256 1256 0
126 20250318 170600 200649383 1256 1256 1256 1256 0
127 20250318 170500 200649383 1256 1256 1256 1256 0
128 20250318 170400 200649383 1256 1256 1256 1256 0
129 20250318 170300 200649383 1256 1256 1256 1256 0
130 20250318 170200 200649383 1256 1256 1256 1256 0
131 20250318 170100 200649383 1256 1256 1256 1256 0
132 20250318 170000 200649383 1256 1256 1256 1256 0
133 20250318 165900 200649383 1256 1256 1256 1256 0
134 20250318 165800 200649383 1256 1256 1256 1256 0
135 20250318 165700 200649383 1256 1256 1256 1256 0
136 20250318 165600 200649383 1256 1256 1256 1256 0
137 20250318 165500 200649383 1256 1256 1256 1256 0
138 20250318 165400 200649383 1256 1256 1256 1256 0
139 20250318 165300 200649383 1256 1256 1256 1256 0
140 20250318 165200 200649383 1256 1256 1256 1256 0
141 20250318 165100 200649383 1256 1256 1256 1256 0
142 20250318 165000 200649383 1256 1256 1256 1256 0
143 20250318 164900 200649383 1256 1256 1256 1256 0
144 20250318 164800 200649383 1256 1256 1256 1256 0
145 20250318 164700 200649383 1256 1256 1256 1256 0
146 20250318 164600 200649383 1256 1256 1256 1256 0
147 20250318 164500 200649383 1256 1256 1256 1256 0
148 20250318 164400 200649383 1256 1256 1256 1256 0
149 20250318 164300 200649383 1256 1256 1256 1256 0
150 20250318 164200 200649383 1256 1256 1256 1256 0
151 20250318 164100 200649383 1256 1256 1256 1256 0
152 20250318 164000 200649383 1256 1256 1256 1256 1451
153 20250318 163900 200649383 1256 1256 1256 1256 0
154 20250318 163800 200649383 1256 1256 1256 1256 0
155 20250318 163700 200649383 1256 1256 1256 1256 0
156 20250318 163600 200649383 1256 1256 1256 1256 0
157 20250318 163500 200649383 1256 1256 1256 1256 0
158 20250318 163400 200649383 1256 1256 1256 1256 0
159 20250318 163300 200649383 1256 1256 1256 1256 0
160 20250318 163200 200649383 1256 1256 1256 1256 0
161 20250318 163100 200649383 1256 1256 1256 1256 0
162 20250318 163000 200649383 1256 1256 1256 1256 0
163 20250318 162900 200649383 1256 1256 1256 1256 0
164 20250318 162800 200649383 1256 1256 1256 1256 0
165 20250318 162700 200649383 1256 1256 1256 1256 0
166 20250318 162600 200649383 1256 1256 1256 1256 0
167 20250318 162500 200649383 1256 1256 1256 1256 0
168 20250318 162400 200649383 1256 1256 1256 1256 0
169 20250318 162300 200649383 1256 1256 1256 1256 0
170 20250318 162200 200649383 1256 1256 1256 1256 0
171 20250318 162100 200649383 1256 1256 1256 1256 0
172 20250318 162000 200649383 1256 1256 1256 1256 0
173 20250318 161900 200649383 1256 1256 1256 1256 0
174 20250318 161800 200649383 1256 1256 1256 1256 0
175 20250318 161700 200649383 1256 1256 1256 1256 0
176 20250318 161600 200649383 1256 1256 1256 1256 0
177 20250318 161500 200649383 1256 1256 1256 1256 0
178 20250318 161400 200649383 1256 1256 1256 1256 0
179 20250318 161300 200649383 1256 1256 1256 1256 0
180 20250318 161200 200649383 1256 1256 1256 1256 0
181 20250318 161100 200649383 1256 1256 1256 1256 0
182 20250318 161000 200649383 1256 1256 1256 1256 1451
183 20250318 160900 200649383 1256 1256 1256 1256 0
184 20250318 160800 200649383 1256 1256 1256 1256 0
185 20250318 160700 200649383 1256 1256 1256 1256 0
186 20250318 160600 200649383 1256 1256 1256 1256 0
187 20250318 160500 200649383 1256 1256 1256 1256 0
188 20250318 160400 200649383 1256 1256 1256 1256 0
189 20250318 160300 200649383 1256 1256 1256 1256 0
190 20250318 160200 200649383 1256 1256 1256 1256 0
191 20250318 160100 200649383 1256 1256 1256 1256 0
192 20250318 160000 200649383 1256 1256 1256 1256 0
193 20250318 155900 200649383 1256 1256 1256 1256 0
194 20250318 155800 200649383 1256 1256 1256 1256 0
195 20250318 155700 200649383 1256 1256 1256 1256 0
196 20250318 155600 200649383 1256 1256 1256 1256 0
197 20250318 155500 200649383 1256 1256 1256 1256 0
198 20250318 155400 200649383 1256 1256 1256 1256 0
199 20250318 155300 200649383 1256 1256 1256 1256 0
200 20250318 155200 200649383 1256 1256 1256 1256 0
201 20250318 155100 200649383 1256 1256 1256 1256 0
202 20250318 155000 200649383 1256 1256 1256 1256 0
203 20250318 154900 200649383 1256 1256 1256 1256 0
204 20250318 154800 200649383 1256 1256 1256 1256 0
205 20250318 154700 200649383 1256 1256 1256 1256 0
206 20250318 154600 200649383 1256 1256 1256 1256 0
207 20250318 154500 200649383 1256 1256 1256 1256 0
208 20250318 154400 200649383 1256 1256 1256 1256 0
209 20250318 154300 200649383 1256 1256 1256 1256 0
210 20250318 154200 200649383 1256 1256 1256 1256 0
211 20250318 154100 200649383 1256 1256 1256 1256 0
212 20250318 154000 200649383 1256 1256 1256 1256 1451
213 20250318 153900 200649383 1256 1256 1256 1256 0
214 20250318 153800 200649383 1256 1256 1256 1256 0
215 20250318 153700 200649383 1256 1256 1256 1256 0
216 20250318 153600 200649383 1256 1256 1256 1256 0
217 20250318 153500 200649383 1256 1256 1256 1256 0
218 20250318 153400 200649383 1256 1256 1256 1256 0
219 20250318 153300 200649383 1256 1256 1256 1256 0
220 20250318 153200 200649383 1256 1256 1256 1256 0
221 20250318 153100 200649383 1256 1256 1256 1256 0
222 20250318 153000 200649383 1256 1256 1256 1256 1451
223 20250318 152900 198826927 1257 1257 1257 1257 0
224 20250318 152800 198826927 1257 1257 1257 1257 0
225 20250318 152700 198826927 1257 1257 1257 1257 0
226 20250318 152600 198826927 1257 1257 1257 1257 0
227 20250318 152500 198826927 1257 1257 1257 1257 0
228 20250318 152400 198826927 1257 1257 1257 1257 0
229 20250318 152300 198826927 1257 1257 1257 1257 0
230 20250318 152200 198826927 1257 1257 1257 1257 0
231 20250318 152100 198826927 1257 1257 1257 1257 0
232 20250318 152000 198826927 1257 1257 1257 1257 0
233 20250318 151900 198826927 1257 1261 1261 1257 10
234 20250318 151800 198814336 1261 1261 1261 1261 36
235 20250318 151700 198768940 1260 1260 1260 1260 1
236 20250318 151600 198767680 1261 1261 1261 1261 0
237 20250318 151500 198767680 1261 1260 1261 1260 41
238 20250318 151400 198716010 1261 1257 1261 1257 278
239 20250318 151300 198366072 1257 1257 1257 1257 55
240 20250318 151200 198296937 1256 1256 1256 1256 0
241 20250318 151100 198296937 1256 1256 1256 1255 702
242 20250318 151000 197415265 1255 1255 1255 1255 0
243 20250318 150900 197415265 1255 1257 1257 1255 6497
244 20250318 150800 189251243 1257 1257 1257 1257 0
245 20250318 150700 189251243 1257 1257 1257 1257 0
246 20250318 150600 189251243 1257 1257 1257 1257 422
247 20250318 150500 188720789 1257 1257 1257 1257 0
248 20250318 150400 188720789 1257 1257 1257 1257 0
249 20250318 150300 188720789 1257 1257 1257 1257 0
250 20250318 150200 188720789 1257 1258 1258 1257 282
251 20250318 150100 188366067 1258 1258 1258 1258 0
252 20250318 150000 188366067 1258 1257 1258 1256 2172
253 20250318 145900 185635995 1258 1258 1258 1258 0
254 20250318 145800 185635995 1258 1258 1258 1258 0
255 20250318 145700 185635995 1258 1258 1258 1258 0
256 20250318 145600 185635995 1258 1258 1258 1258 0
257 20250318 145500 185635995 1258 1258 1258 1258 0
258 20250318 145400 185635995 1258 1258 1258 1258 0
259 20250318 145300 185635995 1258 1258 1258 1258 0
260 20250318 145200 185635995 1258 1256 1258 1256 70
261 20250318 145100 185548035 1256 1256 1256 1256 0
262 20250318 145000 185548035 1256 1256 1256 1256 240
263 20250318 144900 185246595 1256 1256 1256 1256 0
264 20250318 144800 185246595 1256 1256 1256 1256 0
265 20250318 144700 185246595 1256 1256 1256 1256 0
266 20250318 144600 185246595 1256 1256 1256 1256 0
267 20250318 144500 185246595 1256 1257 1257 1256 963
268 20250318 144400 184036540 1258 1258 1258 1258 0
269 20250318 144300 184036540 1258 1258 1258 1258 0
270 20250318 144200 184036540 1258 1258 1258 1258 1
271 20250318 144100 184035282 1257 1257 1257 1257 0
272 20250318 144000 184035282 1257 1257 1257 1257 287
273 20250318 143900 183674523 1257 1257 1257 1257 0
274 20250318 143800 183674523 1257 1257 1257 1257 0
275 20250318 143700 183674523 1257 1257 1257 1257 740
276 20250318 143600 182744343 1257 1256 1257 1256 106
277 20250318 143500 182611206 1256 1257 1257 1256 1678
278 20250318 143400 180502246 1256 1256 1256 1256 0
279 20250318 143300 180502246 1256 1256 1256 1256 7
280 20250318 143200 180493454 1257 1257 1257 1257 0
281 20250318 143100 180493454 1257 1257 1257 1257 105
282 20250318 143000 180361469 1257 1257 1257 1256 110
283 20250318 142900 180223299 1257 1257 1257 1257 0
284 20250318 142800 180223299 1257 1257 1257 1257 0
285 20250318 142700 180223299 1257 1257 1257 1257 0
286 20250318 142600 180223299 1257 1257 1257 1257 1
287 20250318 142500 180222042 1256 1256 1256 1256 0
288 20250318 142400 180222042 1256 1256 1256 1256 0
289 20250318 142300 180222042 1256 1256 1256 1256 0
290 20250318 142200 180222042 1256 1256 1256 1256 0
291 20250318 142100 180222042 1256 1256 1256 1256 0
292 20250318 142000 180222042 1256 1256 1256 1256 0
293 20250318 141900 180222042 1256 1256 1256 1256 0
294 20250318 141800 180222042 1256 1256 1256 1256 0
295 20250318 141700 180222042 1256 1256 1256 1256 0
296 20250318 141600 180222042 1256 1256 1256 1256 32
297 20250318 141500 180181850 1256 1256 1256 1256 140
298 20250318 141400 180006010 1257 1257 1257 1257 0
299 20250318 141300 180006010 1257 1257 1257 1257 1
300 20250318 141200 180004753 1257 1257 1257 1257 0
301 20250318 141100 180004753 1257 1257 1257 1257 0
302 20250318 141000 180004753 1257 1257 1257 1257 0
303 20250318 140900 180004753 1257 1257 1257 1257 55
304 20250318 140800 179935618 1257 1257 1257 1257 0
305 20250318 140700 179935618 1257 1257 1257 1257 0
306 20250318 140600 179935618 1257 1257 1257 1256 3590
307 20250318 140500 175423627 1257 1257 1257 1257 0
308 20250318 140400 175423627 1257 1256 1257 1256 1000
309 20250318 140300 174167524 1255 1255 1255 1255 0
310 20250318 140200 174167524 1255 1255 1255 1255 0
311 20250318 140100 174167524 1255 1255 1255 1255 0
312 20250318 140000 174167524 1255 1256 1256 1255 947
313 20250318 135900 172978199 1256 1256 1256 1256 0
314 20250318 135800 172978199 1256 1256 1256 1256 0
315 20250318 135700 172978199 1256 1256 1256 1256 0
316 20250318 135600 172978199 1256 1256 1256 1256 0
317 20250318 135500 172978199 1256 1256 1256 1256 0
318 20250318 135400 172978199 1256 1255 1256 1255 626
319 20250318 135300 172192507 1255 1255 1255 1255 0
320 20250318 135200 172192507 1255 1255 1255 1255 0
321 20250318 135100 172192507 1255 1255 1255 1255 0
322 20250318 135000 172192507 1255 1255 1255 1255 0
323 20250318 134900 172192507 1255 1255 1255 1255 11
324 20250318 134800 172178702 1255 1255 1255 1255 0
325 20250318 134700 172178702 1255 1255 1255 1255 0
326 20250318 134600 172178702 1255 1255 1255 1255 100
327 20250318 134500 172053202 1255 1255 1255 1255 0
328 20250318 134400 172053202 1255 1255 1255 1255 3
329 20250318 134300 172049437 1255 1255 1255 1255 0
330 20250318 134200 172049437 1255 1255 1255 1255 0
331 20250318 134100 172049437 1255 1255 1255 1255 0
332 20250318 134000 172049437 1255 1255 1255 1255 0
333 20250318 133900 172049437 1255 1255 1255 1255 796
334 20250318 133800 171050457 1255 1255 1255 1255 1
335 20250318 133700 171049202 1251 1251 1251 1251 0
336 20250318 133600 171049202 1251 1253 1253 1251 6575
337 20250318 133500 162817508 1256 1256 1256 1256 0
338 20250318 133400 162817508 1256 1256 1256 1256 0
339 20250318 133300 162817508 1256 1256 1256 1256 3
340 20250318 133200 162813740 1256 1256 1256 1256 0
341 20250318 133100 162813740 1256 1255 1256 1255 774
342 20250318 133000 161842114 1254 1254 1254 1254 0
343 20250318 132900 161842114 1254 1254 1254 1254 251
344 20250318 132800 161527360 1255 1254 1255 1254 2395
345 20250318 132700 158522231 1254 1254 1254 1254 1
346 20250318 132600 158520977 1254 1254 1254 1254 1
347 20250318 132500 158519723 1253 1253 1253 1253 0
348 20250318 132400 158519723 1253 1253 1253 1253 0
349 20250318 132300 158519723 1253 1253 1253 1253 0
350 20250318 132200 158519723 1253 1253 1253 1253 2
351 20250318 132100 158517217 1252 1252 1252 1252 0
352 20250318 132000 158517217 1252 1252 1252 1252 0
353 20250318 131900 158517217 1252 1255 1255 1252 4489
354 20250318 131800 152886305 1255 1256 1256 1255 3932
355 20250318 131700 147948207 1255 1255 1255 1255 0
356 20250318 131600 147948207 1255 1255 1255 1255 1606
357 20250318 131500 145932677 1255 1255 1255 1255 0
358 20250318 131400 145932677 1255 1255 1255 1255 1
359 20250318 131300 145931422 1254 1254 1254 1254 0
360 20250318 131200 145931422 1254 1254 1254 1254 1
361 20250318 131100 145930168 1255 1255 1255 1255 50
362 20250318 131000 145867418 1255 1255 1255 1255 420
363 20250318 130900 145340318 1255 1255 1255 1255 0
364 20250318 130800 145340318 1255 1255 1255 1255 0
365 20250318 130700 145340318 1255 1255 1255 1255 0
366 20250318 130600 145340318 1255 1255 1255 1255 0
367 20250318 130500 145340318 1255 1255 1255 1255 0
368 20250318 130400 145340318 1255 1255 1255 1255 0
369 20250318 130300 145340318 1255 1255 1255 1255 0
370 20250318 130200 145340318 1255 1255 1255 1255 0
371 20250318 130100 145340318 1255 1255 1255 1255 0
372 20250318 130000 145340318 1255 1255 1255 1255 2
373 20250318 125900 145337808 1255 1255 1255 1255 0
374 20250318 125800 145337808 1255 1255 1255 1255 0
375 20250318 125700 145337808 1255 1255 1255 1255 10
376 20250318 125600 145325258 1255 1255 1255 1255 0
377 20250318 125500 145325258 1255 1255 1255 1255 200
378 20250318 125400 145074258 1256 1256 1256 1256 0
379 20250318 125300 145074258 1256 1256 1256 1256 0
380 20250318 125200 145074258 1256 1256 1256 1256 0
381 20250318 125100 145074258 1256 1256 1256 1256 0
382 20250318 125000 145074258 1256 1256 1256 1256 0
383 20250318 124900 145074258 1256 1256 1256 1256 0
384 20250318 124800 145074258 1256 1256 1256 1256 0
385 20250318 124700 145074258 1256 1256 1256 1256 0
386 20250318 124600 145074258 1256 1256 1256 1256 0
387 20250318 124500 145074258 1256 1256 1256 1256 0
388 20250318 124400 145074258 1256 1256 1256 1256 0
389 20250318 124300 145074258 1256 1256 1256 1256 0
390 20250318 124200 145074258 1256 1256 1256 1256 0
391 20250318 124100 145074258 1256 1254 1256 1254 2001
392 20250318 124000 142564002 1254 1254 1254 1254 0
393 20250318 123900 142564002 1254 1254 1254 1254 22
394 20250318 123800 142536414 1253 1254 1254 1253 13
395 20250318 123700 142520115 1254 1254 1254 1254 10
396 20250318 123600 142507575 1255 1255 1255 1255 5
397 20250318 123500 142501300 1256 1256 1256 1256 0
398 20250318 123400 142501300 1256 1256 1256 1256 0
399 20250318 123300 142501300 1256 1256 1256 1256 0
400 20250318 123200 142501300 1256 1256 1256 1256 10
401 20250318 123100 142488740 1257 1257 1257 1257 0
402 20250318 123000 142488740 1257 1255 1257 1253 913
403 20250318 122900 141344723 1256 1256 1256 1256 5000
404 20250318 122800 135064723 1256 1256 1256 1256 0
405 20250318 122700 135064723 1256 1256 1256 1256 0
406 20250318 122600 135064723 1256 1256 1256 1256 0
407 20250318 122500 135064723 1256 1256 1256 1256 0
408 20250318 122400 135064723 1256 1256 1256 1256 0
409 20250318 122300 135064723 1256 1256 1256 1256 1
410 20250318 122200 135063467 1257 1257 1257 1257 0
411 20250318 122100 135063467 1257 1257 1257 1257 0
412 20250318 122000 135063467 1257 1257 1257 1257 0
413 20250318 121900 135063467 1257 1257 1257 1257 9
414 20250318 121800 135052154 1258 1258 1258 1258 0
415 20250318 121700 135052154 1258 1258 1258 1258 0
416 20250318 121600 135052154 1258 1258 1258 1258 0
417 20250318 121500 135052154 1258 1258 1258 1258 0
418 20250318 121400 135052154 1258 1258 1258 1258 0
419 20250318 121300 135052154 1258 1251 1258 1248 3315
420 20250318 121200 130892785 1251 1251 1251 1251 0
421 20250318 121100 130892785 1251 1251 1251 1251 25
422 20250318 121000 130861510 1251 1251 1251 1251 0
423 20250318 120900 130861510 1251 1251 1251 1251 0
424 20250318 120800 130861510 1251 1251 1251 1251 11
425 20250318 120700 130847749 1245 1245 1245 1245 0
426 20250318 120600 130847749 1245 1245 1245 1245 0
427 20250318 120500 130847749 1245 1245 1245 1245 0
428 20250318 120400 130847749 1245 1245 1245 1245 0
429 20250318 120300 130847749 1245 1245 1245 1245 0
430 20250318 120200 130847749 1245 1245 1245 1245 0
431 20250318 120100 130847749 1245 1245 1245 1245 0
432 20250318 120000 130847749 1245 1245 1245 1245 0
433 20250318 115900 130847749 1245 1249 1249 1245 2458
434 20250318 115800 127778417 1249 1249 1249 1249 0
435 20250318 115700 127778417 1249 1249 1249 1249 0
436 20250318 115600 127778417 1249 1249 1249 1249 4242
437 20250318 115500 122480159 1249 1256 1256 1249 12357
438 20250318 115400 107007717 1262 1262 1262 1262 0
439 20250318 115300 107007717 1262 1262 1262 1262 0
440 20250318 115200 107007717 1262 1262 1262 1262 0
441 20250318 115100 107007717 1262 1262 1262 1262 0
442 20250318 115000 107007717 1262 1262 1262 1262 0
443 20250318 114900 107007717 1262 1262 1262 1262 0
444 20250318 114800 107007717 1262 1262 1262 1262 0
445 20250318 114700 107007717 1262 1262 1262 1262 0
446 20250318 114600 107007717 1262 1262 1262 1262 0
447 20250318 114500 107007717 1262 1262 1262 1262 0
448 20250318 114400 107007717 1262 1262 1262 1262 1
449 20250318 114300 107006455 1262 1262 1262 1262 0
450 20250318 114200 107006455 1262 1262 1262 1262 0
451 20250318 114100 107006455 1262 1262 1262 1262 0
452 20250318 114000 107006455 1262 1262 1262 1262 0
453 20250318 113900 107006455 1262 1262 1262 1262 0
454 20250318 113800 107006455 1262 1262 1262 1262 0
455 20250318 113700 107006455 1262 1262 1262 1262 0
456 20250318 113600 107006455 1262 1262 1262 1262 0
457 20250318 113500 107006455 1262 1257 1262 1257 4378
458 20250318 113400 101494919 1256 1256 1256 1256 80
459 20250318 113300 101394439 1256 1256 1256 1256 514
460 20250318 113200 100748855 1256 1256 1256 1256 0
461 20250318 113100 100748855 1256 1256 1256 1256 0
462 20250318 113000 100748855 1256 1256 1256 1256 0
463 20250318 112900 100748855 1256 1256 1256 1256 0
464 20250318 112800 100748855 1256 1256 1256 1256 0
465 20250318 112700 100748855 1256 1256 1256 1256 0
466 20250318 112600 100748855 1256 1256 1256 1254 1118
467 20250318 112500 99344868 1256 1256 1256 1256 50
468 20250318 112400 99282068 1256 1256 1256 1256 0
469 20250318 112300 99282068 1256 1256 1256 1256 0
470 20250318 112200 99282068 1256 1256 1256 1256 0
471 20250318 112100 99282068 1256 1256 1256 1256 0
472 20250318 112000 99282068 1256 1256 1256 1256 0
473 20250318 111900 99282068 1256 1256 1256 1256 0
474 20250318 111800 99282068 1256 1256 1256 1256 0
475 20250318 111700 99282068 1256 1256 1256 1256 10
476 20250318 111600 99269508 1254 1254 1254 1254 0
477 20250318 111500 99269508 1254 1254 1254 1254 0
478 20250318 111400 99269508 1254 1254 1254 1254 0
479 20250318 111300 99269508 1254 1254 1254 1254 0
480 20250318 111200 99269508 1254 1254 1254 1254 0
481 20250318 111100 99269508 1254 1254 1254 1254 0
482 20250318 111000 99269508 1254 1254 1254 1254 100
483 20250318 110900 99144108 1254 1254 1254 1254 130
484 20250318 110800 98981088 1251 1251 1251 1251 0
485 20250318 110700 98981088 1251 1251 1251 1251 0
486 20250318 110600 98981088 1251 1251 1251 1251 0
487 20250318 110500 98981088 1251 1253 1253 1251 111
488 20250318 110400 98842223 1254 1254 1254 1254 161
489 20250318 110300 98640329 1254 1254 1254 1254 0
490 20250318 110200 98640329 1254 1254 1254 1254 0
491 20250318 110100 98640329 1254 1254 1254 1254 0
492 20250318 110000 98640329 1254 1254 1254 1254 0
493 20250318 105900 98640329 1254 1254 1254 1254 0
494 20250318 105800 98640329 1254 1254 1254 1254 0
495 20250318 105700 98640329 1254 1254 1254 1254 0
496 20250318 105600 98640329 1254 1255 1255 1254 1852
497 20250318 105500 96317911 1254 1254 1254 1254 0
498 20250318 105400 96317911 1254 1254 1254 1254 0
499 20250318 105300 96317911 1254 1254 1254 1254 32
500 20250318 105200 96277783 1254 1254 1254 1254 108
501 20250318 105100 96142351 1251 1251 1251 1251 0
502 20250318 105000 96142351 1251 1251 1251 1251 0
503 20250318 104900 96142351 1251 1251 1251 1251 0
504 20250318 104800 96142351 1251 1251 1251 1251 0
505 20250318 104700 96142351 1251 1251 1251 1251 20
506 20250318 104600 96117331 1254 1254 1254 1254 0
507 20250318 104500 96117331 1254 1254 1254 1254 0
508 20250318 104400 96117331 1254 1254 1254 1254 0
509 20250318 104300 96117331 1254 1249 1254 1249 51
510 20250318 104200 96053472 1255 1250 1255 1248 11702
511 20250318 104100 81443329 1256 1256 1256 1256 3
512 20250318 104000 81439561 1257 1258 1258 1257 15
513 20250318 103900 81420696 1258 1258 1258 1258 5
514 20250318 103800 81414406 1258 1258 1258 1258 0
515 20250318 103700 81414406 1258 1258 1258 1258 0
516 20250318 103600 81414406 1258 1258 1258 1258 0
517 20250318 103500 81414406 1258 1258 1258 1258 0
518 20250318 103400 81414406 1258 1258 1258 1258 0
519 20250318 103300 81414406 1258 1258 1258 1258 3
520 20250318 103200 81410632 1247 1247 1247 1247 0
521 20250318 103100 81410632 1247 1258 1258 1247 11
522 20250318 103000 81396904 1250 1250 1250 1250 300
523 20250318 102900 81021904 1244 1244 1244 1244 0
524 20250318 102800 81021904 1244 1244 1244 1244 0
525 20250318 102700 81021904 1244 1247 1247 1244 2000
526 20250318 102600 78532231 1246 1246 1246 1246 0
527 20250318 102500 78532231 1246 1246 1246 1246 0
528 20250318 102400 78532231 1246 1246 1246 1246 0
529 20250318 102300 78532231 1246 1252 1252 1246 5567
530 20250318 102200 71584753 1253 1257 1257 1253 61
531 20250318 102100 71508120 1258 1258 1258 1258 0
532 20250318 102000 71508120 1258 1258 1258 1258 0
533 20250318 101900 71508120 1258 1258 1258 1258 0
534 20250318 101800 71508120 1258 1258 1258 1258 16
535 20250318 101700 71487992 1258 1258 1258 1258 101
536 20250318 101600 71360934 1252 1252 1252 1252 0
537 20250318 101500 71360934 1252 1252 1252 1252 0
538 20250318 101400 71360934 1252 1252 1252 1252 0
539 20250318 101300 71360934 1252 1252 1252 1252 486
540 20250318 101200 70752462 1252 1255 1255 1252 5197
541 20250318 101100 64236621 1258 1258 1258 1258 10
542 20250318 101000 64224041 1260 1260 1260 1260 0
543 20250318 100900 64224041 1260 1260 1260 1260 0
544 20250318 100800 64224041 1260 1260 1260 1260 0
545 20250318 100700 64224041 1260 1260 1260 1260 0
546 20250318 100600 64224041 1260 1260 1260 1260 0
547 20250318 100500 64224041 1260 1260 1260 1260 0
548 20250318 100400 64224041 1260 1260 1260 1260 0
549 20250318 100300 64224041 1260 1260 1260 1260 1
550 20250318 100200 64222781 1252 1252 1252 1252 0
551 20250318 100100 64222781 1252 1254 1254 1252 170
552 20250318 100000 64009869 1261 1261 1261 1261 5
553 20250318 095900 64003564 1261 1261 1261 1261 65
554 20250318 095800 63921599 1261 1262 1262 1252 10011
555 20250318 095700 51352462 1262 1262 1262 1262 5
556 20250318 095600 51346152 1261 1261 1261 1261 0
557 20250318 095500 51346152 1261 1261 1261 1261 0
558 20250318 095400 51346152 1261 1261 1261 1261 118
559 20250318 095300 51197354 1261 1261 1261 1261 0
560 20250318 095200 51197354 1261 1261 1261 1261 1
561 20250318 095100 51196093 1256 1256 1256 1256 350
562 20250318 095000 50756493 1256 1260 1260 1256 20
563 20250318 094900 50731333 1261 1261 1261 1261 0
564 20250318 094800 50731333 1261 1261 1261 1261 0
565 20250318 094700 50731333 1261 1261 1261 1261 3
566 20250318 094600 50727550 1255 1256 1256 1255 2061
567 20250318 094500 48140695 1256 1256 1256 1256 100
568 20250318 094400 48015095 1256 1256 1256 1256 39
569 20250318 094300 47966111 1256 1256 1256 1256 0
570 20250318 094200 47966111 1256 1256 1256 1256 0
571 20250318 094100 47966111 1256 1256 1256 1256 1
572 20250318 094000 47964855 1262 1262 1262 1262 0
573 20250318 093900 47964855 1262 1262 1262 1262 1
574 20250318 093800 47963593 1250 1255 1255 1250 102
575 20250318 093700 47835994 1264 1250 1264 1250 3609
576 20250318 093600 43314467 1250 1251 1251 1250 9
577 20250318 093500 43303209 1251 1251 1251 1251 10
578 20250318 093400 43290699 1251 1245 1251 1245 2
579 20250318 093300 43288203 1250 1250 1250 1250 100
580 20250318 093200 43163203 1251 1251 1251 1251 5
581 20250318 093100 43156948 1251 1250 1251 1242 29
582 20250318 093000 43120718 1250 1248 1250 1248 58
583 20250318 092900 43048254 1248 1248 1248 1240 465
584 20250318 092800 42469859 1248 1252 1252 1206 9611
585 20250318 092700 30621664 1251 1253 1253 1251 2037
586 20250318 092600 28071333 1253 1255 1255 1253 9323
587 20250318 092500 16374930 1255 1262 1262 1253 2548
588 20250318 092400 13176109 1265 1265 1265 1265 9
589 20250318 092300 13164724 1265 1265 1265 1265 7
590 20250318 092200 13155869 1273 1273 1273 1273 0
591 20250318 092100 13155869 1273 1266 1273 1266 441
592 20250318 092000 12597556 1277 1277 1277 1277 0
593 20250318 091900 12597556 1277 1277 1277 1277 0
594 20250318 091800 12597556 1277 1277 1277 1277 0
595 20250318 091700 12597556 1277 1269 1277 1269 364
596 20250318 091600 12135632 1281 1281 1281 1281 1
597 20250318 091500 12134351 1270 1271 1271 1270 702
598 20250318 091400 11242326 1271 1284 1284 1271 135
599 20250318 091300 11069494 1285 1285 1285 1285 1
600 20250318 091200 11068209 1271 1271 1271 1271 4
601 20250318 091100 11063125 1271 1271 1271 1271 0
602 20250318 091000 11063125 1271 1271 1271 1271 0
603 20250318 090900 11063125 1271 1274 1274 1271 694
604 20250318 090800 10179113 1274 1276 1276 1274 4565
605 20250318 090700 4361617 1280 1280 1280 1280 0
606 20250318 090600 4361617 1280 1280 1280 1280 0
607 20250318 090500 4361617 1280 1280 1280 1280 2
608 20250318 090400 4359057 1290 1290 1290 1290 0
609 20250318 090300 4359057 1290 1290 1290 1290 0
610 20250318 090200 4359057 1290 1290 1290 1290 0
611 20250318 090100 4359057 1290 1278 1296 1278 1291
612 20250318 090000 2691630 1275 1278 1278 1270 2111

1
023960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,35058587,0,44874991360,0.00
20250313,0,35058587,0,44980167121,0.00
20250312,0,35058587,0,45155460056,0.00
20250311,0,35058587,0,45050284295,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 35058587 0 44874991360 0.00
3 20250313 0 35058587 0 44980167121 0.00
4 20250312 0 35058587 0 45155460056 0.00
5 20250311 0 35058587 0 45050284295 0.00