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

617
030350/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191500,1747678184,1053,1053,1053,1053,4525
20250318,191400,1747678184,1053,1053,1053,1053,0
20250318,191300,1747678184,1053,1053,1053,1053,0
20250318,191200,1747678184,1053,1053,1053,1053,0
20250318,191100,1747678184,1053,1053,1053,1053,0
20250318,191000,1747678184,1053,1053,1053,1053,0
20250318,190900,1747678184,1053,1053,1053,1053,0
20250318,190800,1747678184,1053,1053,1053,1053,0
20250318,190700,1747678184,1053,1053,1053,1053,0
20250318,190600,1747678184,1053,1053,1053,1053,0
20250318,190500,1747678184,1053,1053,1053,1053,0
20250318,190400,1747678184,1053,1053,1053,1053,0
20250318,190300,1747678184,1053,1053,1053,1053,0
20250318,190200,1747678184,1053,1053,1053,1053,0
20250318,190100,1747678184,1053,1053,1053,1053,0
20250318,190000,1747678184,1053,1053,1053,1053,0
20250318,185900,1747678184,1053,1053,1053,1053,0
20250318,185800,1747678184,1053,1053,1053,1053,0
20250318,185700,1747678184,1053,1053,1053,1053,0
20250318,185600,1747678184,1053,1053,1053,1053,0
20250318,185500,1747678184,1053,1053,1053,1053,0
20250318,185400,1747678184,1053,1053,1053,1053,0
20250318,185300,1747678184,1053,1053,1053,1053,0
20250318,185200,1747678184,1053,1053,1053,1053,0
20250318,185100,1747678184,1053,1053,1053,1053,0
20250318,185000,1747678184,1053,1053,1053,1053,0
20250318,184900,1747678184,1053,1053,1053,1053,0
20250318,184800,1747678184,1053,1053,1053,1053,0
20250318,184700,1747678184,1053,1053,1053,1053,0
20250318,184600,1747678184,1053,1053,1053,1053,0
20250318,184500,1747678184,1053,1053,1053,1053,4525
20250318,184400,1747678184,1053,1053,1053,1053,0
20250318,184300,1747678184,1053,1053,1053,1053,0
20250318,184200,1747678184,1053,1053,1053,1053,0
20250318,184100,1747678184,1053,1053,1053,1053,0
20250318,184000,1747678184,1053,1053,1053,1053,0
20250318,183900,1747678184,1053,1053,1053,1053,0
20250318,183800,1747678184,1053,1053,1053,1053,0
20250318,183700,1747678184,1053,1053,1053,1053,0
20250318,183600,1747678184,1053,1053,1053,1053,0
20250318,183500,1747678184,1053,1053,1053,1053,0
20250318,183400,1747678184,1053,1053,1053,1053,0
20250318,183300,1747678184,1053,1053,1053,1053,0
20250318,183200,1747678184,1053,1053,1053,1053,0
20250318,183100,1747678184,1053,1053,1053,1053,0
20250318,183000,1747678184,1053,1053,1053,1053,0
20250318,182900,1747678184,1053,1053,1053,1053,0
20250318,182800,1747678184,1053,1053,1053,1053,0
20250318,182700,1747678184,1053,1053,1053,1053,0
20250318,182600,1747678184,1053,1053,1053,1053,0
20250318,182500,1747678184,1053,1053,1053,1053,0
20250318,182400,1747678184,1053,1053,1053,1053,0
20250318,182300,1747678184,1053,1053,1053,1053,0
20250318,182200,1747678184,1053,1053,1053,1053,0
20250318,182100,1747678184,1053,1053,1053,1053,0
20250318,182000,1747678184,1053,1053,1053,1053,0
20250318,181900,1747678184,1053,1053,1053,1053,0
20250318,181800,1747678184,1053,1053,1053,1053,0
20250318,181700,1747678184,1053,1053,1053,1053,0
20250318,181600,1747678184,1053,1053,1053,1053,0
20250318,181500,1747678184,1053,1053,1053,1053,4525
20250318,181400,1747678184,1053,1053,1053,1053,0
20250318,181300,1747678184,1053,1053,1053,1053,0
20250318,181200,1747678184,1053,1053,1053,1053,0
20250318,181100,1747678184,1053,1053,1053,1053,0
20250318,181000,1747678184,1053,1053,1053,1053,0
20250318,180900,1747678184,1053,1053,1053,1053,0
20250318,180800,1747678184,1053,1053,1053,1053,0
20250318,180700,1747678184,1053,1053,1053,1053,0
20250318,180600,1747678184,1053,1053,1053,1053,0
20250318,180500,1747678184,1053,1053,1053,1053,0
20250318,180400,1747678184,1053,1053,1053,1053,0
20250318,180300,1747678184,1053,1053,1053,1053,0
20250318,180200,1747678184,1053,1053,1053,1053,0
20250318,180100,1747678184,1053,1053,1053,1053,0
20250318,180000,1747678184,1053,1053,1053,1053,0
20250318,175900,1747678184,1053,1053,1053,1053,0
20250318,175800,1747678184,1053,1053,1053,1053,0
20250318,175700,1747678184,1053,1053,1053,1053,0
20250318,175600,1747678184,1053,1053,1053,1053,0
20250318,175500,1747678184,1053,1053,1053,1053,0
20250318,175400,1747678184,1053,1053,1053,1053,0
20250318,175300,1747678184,1053,1053,1053,1053,0
20250318,175200,1747678184,1053,1053,1053,1053,0
20250318,175100,1747678184,1053,1053,1053,1053,0
20250318,175000,1747678184,1053,1053,1053,1053,0
20250318,174900,1747678184,1053,1053,1053,1053,0
20250318,174800,1747678184,1053,1053,1053,1053,0
20250318,174700,1747678184,1053,1053,1053,1053,0
20250318,174600,1747678184,1053,1053,1053,1053,0
20250318,174500,1747678184,1053,1053,1053,1053,4525
20250318,174400,1747678184,1053,1053,1053,1053,0
20250318,174300,1747678184,1053,1053,1053,1053,0
20250318,174200,1747678184,1053,1053,1053,1053,0
20250318,174100,1747678184,1053,1053,1053,1053,0
20250318,174000,1747678184,1053,1053,1053,1053,0
20250318,173900,1747678184,1053,1053,1053,1053,0
20250318,173800,1747678184,1053,1053,1053,1053,0
20250318,173700,1747678184,1053,1053,1053,1053,0
20250318,173600,1747678184,1053,1053,1053,1053,0
20250318,173500,1747678184,1053,1053,1053,1053,0
20250318,173400,1747678184,1053,1053,1053,1053,0
20250318,173300,1747678184,1053,1053,1053,1053,0
20250318,173200,1747678184,1053,1053,1053,1053,0
20250318,173100,1747678184,1053,1053,1053,1053,0
20250318,173000,1747678184,1053,1053,1053,1053,0
20250318,172900,1747678184,1053,1053,1053,1053,0
20250318,172800,1747678184,1053,1053,1053,1053,0
20250318,172700,1747678184,1053,1053,1053,1053,0
20250318,172600,1747678184,1053,1053,1053,1053,0
20250318,172500,1747678184,1053,1053,1053,1053,0
20250318,172400,1747678184,1053,1053,1053,1053,0
20250318,172300,1747678184,1053,1053,1053,1053,0
20250318,172200,1747678184,1053,1053,1053,1053,0
20250318,172100,1747678184,1053,1053,1053,1053,0
20250318,172000,1747678184,1053,1053,1053,1053,0
20250318,171900,1747678184,1053,1053,1053,1053,0
20250318,171800,1747678184,1053,1053,1053,1053,0
20250318,171700,1747678184,1053,1053,1053,1053,0
20250318,171600,1747678184,1053,1053,1053,1053,0
20250318,171500,1747678184,1053,1053,1053,1053,4525
20250318,171400,1747678184,1053,1053,1053,1053,0
20250318,171300,1747678184,1053,1053,1053,1053,0
20250318,171200,1747678184,1053,1053,1053,1053,0
20250318,171100,1747678184,1053,1053,1053,1053,0
20250318,171000,1747678184,1053,1053,1053,1053,0
20250318,170900,1747678184,1053,1053,1053,1053,0
20250318,170800,1747678184,1053,1053,1053,1053,0
20250318,170700,1747678184,1053,1053,1053,1053,0
20250318,170600,1747678184,1053,1053,1053,1053,0
20250318,170500,1747678184,1053,1053,1053,1053,0
20250318,170400,1747678184,1053,1053,1053,1053,0
20250318,170300,1747678184,1053,1053,1053,1053,0
20250318,170200,1747678184,1053,1053,1053,1053,0
20250318,170100,1747678184,1053,1053,1053,1053,0
20250318,170000,1747678184,1053,1053,1053,1053,0
20250318,165900,1747678184,1053,1053,1053,1053,0
20250318,165800,1747678184,1053,1053,1053,1053,0
20250318,165700,1747678184,1053,1053,1053,1053,0
20250318,165600,1747678184,1053,1053,1053,1053,0
20250318,165500,1747678184,1053,1053,1053,1053,0
20250318,165400,1747678184,1053,1053,1053,1053,0
20250318,165300,1747678184,1053,1053,1053,1053,0
20250318,165200,1747678184,1053,1053,1053,1053,0
20250318,165100,1747678184,1053,1053,1053,1053,0
20250318,165000,1747678184,1053,1053,1053,1053,0
20250318,164900,1747678184,1053,1053,1053,1053,0
20250318,164800,1747678184,1053,1053,1053,1053,0
20250318,164700,1747678184,1053,1053,1053,1053,0
20250318,164600,1747678184,1053,1053,1053,1053,0
20250318,164500,1747678184,1053,1053,1053,1053,4525
20250318,164400,1747678184,1053,1053,1053,1053,0
20250318,164300,1747678184,1053,1053,1053,1053,0
20250318,164200,1747678184,1053,1053,1053,1053,0
20250318,164100,1747678184,1053,1053,1053,1053,0
20250318,164000,1747678184,1053,1053,1053,1053,0
20250318,163900,1747678184,1053,1053,1053,1053,0
20250318,163800,1747678184,1053,1053,1053,1053,0
20250318,163700,1747678184,1053,1053,1053,1053,0
20250318,163600,1747678184,1053,1053,1053,1053,0
20250318,163500,1747678184,1053,1053,1053,1053,0
20250318,163400,1747678184,1053,1053,1053,1053,0
20250318,163300,1747678184,1053,1053,1053,1053,0
20250318,163200,1747678184,1053,1053,1053,1053,0
20250318,163100,1747678184,1053,1053,1053,1053,0
20250318,163000,1747678184,1053,1053,1053,1053,0
20250318,162900,1747678184,1053,1053,1053,1053,0
20250318,162800,1747678184,1053,1053,1053,1053,0
20250318,162700,1747678184,1053,1053,1053,1053,0
20250318,162600,1747678184,1053,1053,1053,1053,0
20250318,162500,1747678184,1053,1053,1053,1053,0
20250318,162400,1747678184,1053,1053,1053,1053,0
20250318,162300,1747678184,1053,1053,1053,1053,0
20250318,162200,1747678184,1053,1053,1053,1053,0
20250318,162100,1747678184,1053,1053,1053,1053,0
20250318,162000,1747678184,1053,1053,1053,1053,0
20250318,161900,1747678184,1053,1053,1053,1053,0
20250318,161800,1747678184,1053,1053,1053,1053,0
20250318,161700,1747678184,1053,1053,1053,1053,0
20250318,161600,1747678184,1053,1053,1053,1053,0
20250318,161500,1747678184,1053,1053,1053,1053,4525
20250318,161400,1747678184,1053,1053,1053,1053,0
20250318,161300,1747678184,1053,1053,1053,1053,0
20250318,161200,1747678184,1053,1053,1053,1053,0
20250318,161100,1747678184,1053,1053,1053,1053,0
20250318,161000,1747678184,1053,1053,1053,1053,0
20250318,160900,1747678184,1053,1053,1053,1053,0
20250318,160800,1747678184,1053,1053,1053,1053,0
20250318,160700,1747678184,1053,1053,1053,1053,0
20250318,160600,1747678184,1053,1053,1053,1053,0
20250318,160500,1747678184,1053,1053,1053,1053,0
20250318,160400,1747678184,1053,1053,1053,1053,0
20250318,160300,1747678184,1053,1053,1053,1053,0
20250318,160200,1747678184,1053,1053,1053,1053,0
20250318,160100,1747678184,1053,1053,1053,1053,0
20250318,160000,1747678184,1053,1053,1053,1053,0
20250318,155900,1747678184,1053,1053,1053,1053,0
20250318,155800,1747678184,1053,1053,1053,1053,0
20250318,155700,1747678184,1053,1053,1053,1053,0
20250318,155600,1747678184,1053,1053,1053,1053,0
20250318,155500,1747678184,1053,1053,1053,1053,0
20250318,155400,1747678184,1053,1053,1053,1053,0
20250318,155300,1747678184,1053,1053,1053,1053,0
20250318,155200,1747678184,1053,1053,1053,1053,0
20250318,155100,1747678184,1053,1053,1053,1053,0
20250318,155000,1747678184,1053,1053,1053,1053,0
20250318,154900,1747678184,1053,1053,1053,1053,0
20250318,154800,1747678184,1053,1053,1053,1053,0
20250318,154700,1747678184,1053,1053,1053,1053,0
20250318,154600,1747678184,1053,1053,1053,1053,0
20250318,154500,1747678184,1053,1053,1053,1053,4525
20250318,154400,1747678184,1053,1053,1053,1053,0
20250318,154300,1747678184,1053,1053,1053,1053,0
20250318,154200,1747678184,1053,1053,1053,1053,0
20250318,154100,1747678184,1053,1053,1053,1053,0
20250318,154000,1747678184,1053,1053,1053,1053,0
20250318,153900,1747678184,1053,1053,1053,1053,0
20250318,153800,1747678184,1053,1053,1053,1053,0
20250318,153700,1747678184,1053,1053,1053,1053,0
20250318,153600,1747678184,1053,1053,1053,1053,0
20250318,153500,1747678184,1053,1053,1053,1053,0
20250318,153400,1747678184,1053,1053,1053,1053,0
20250318,153300,1747678184,1053,1053,1053,1053,0
20250318,153200,1747678184,1053,1053,1053,1053,0
20250318,153100,1747678184,1053,1053,1053,1053,0
20250318,153000,1747678184,1053,1053,1053,1053,4525
20250318,152900,1742913359,1053,1053,1053,1053,0
20250318,152800,1742913359,1053,1053,1053,1053,0
20250318,152700,1742913359,1053,1053,1053,1053,0
20250318,152600,1742913359,1053,1053,1053,1053,0
20250318,152500,1742913359,1053,1053,1053,1053,0
20250318,152400,1742913359,1053,1053,1053,1053,0
20250318,152300,1742913359,1053,1053,1053,1053,0
20250318,152200,1742913359,1053,1053,1053,1053,0
20250318,152100,1742913359,1053,1053,1053,1053,0
20250318,152000,1742913359,1053,1053,1053,1053,0
20250318,151900,1742913359,1053,1059,1059,1053,540
20250318,151800,1742343905,1062,1062,1062,1062,0
20250318,151700,1742343905,1062,1061,1065,1061,610
20250318,151600,1741696130,1060,1055,1060,1055,726
20250318,151500,1740927789,1055,1053,1055,1052,704
20250318,151400,1740186190,1053,1045,1053,1045,826
20250318,151300,1739319183,1045,1045,1045,1045,4
20250318,151200,1739315003,1045,1045,1045,1045,4
20250318,151100,1739310823,1045,1045,1045,1043,201
20250318,151000,1739101036,1045,1044,1045,1044,647
20250318,150900,1738425555,1043,1043,1043,1043,13
20250318,150800,1738411996,1043,1043,1043,1043,32
20250318,150700,1738378620,1041,1041,1041,1041,0
20250318,150600,1738378620,1041,1041,1041,1041,0
20250318,150500,1738378620,1041,1041,1041,1041,491
20250318,150400,1737867489,1041,1043,1043,1041,1521
20250318,150300,1736282317,1043,1043,1043,1043,0
20250318,150200,1736282317,1043,1045,1050,1043,1019
20250318,150100,1735212966,1045,1045,1045,1045,467
20250318,150000,1734724951,1045,1045,1045,1045,531
20250318,145900,1734170056,1045,1045,1045,1045,0
20250318,145800,1734170056,1045,1045,1045,1045,72
20250318,145700,1734094816,1045,1050,1050,1045,599
20250318,145600,1733468846,1050,1050,1050,1050,4
20250318,145500,1733464646,1050,1050,1050,1050,9
20250318,145400,1733455196,1050,1050,1050,1050,100
20250318,145300,1733350196,1045,1045,1045,1045,0
20250318,145200,1733350196,1045,1045,1045,1045,0
20250318,145100,1733350196,1045,1045,1045,1045,0
20250318,145000,1733350196,1045,1046,1046,1045,429
20250318,144900,1732901633,1046,1046,1046,1046,0
20250318,144800,1732901633,1046,1055,1055,1046,40
20250318,144700,1732859615,1055,1043,1055,1043,1345
20250318,144600,1731448986,1043,1043,1043,1043,588
20250318,144500,1730835702,1043,1043,1043,1043,251
20250318,144400,1730573909,1043,1043,1043,1043,1538
20250318,144300,1728969775,1043,1045,1045,1043,1502
20250318,144200,1727401424,1045,1051,1051,1045,61
20250318,144100,1727337319,1052,1052,1052,1052,0
20250318,144000,1727337319,1052,1052,1052,1052,0
20250318,143900,1727337319,1052,1052,1052,1052,0
20250318,143800,1727337319,1052,1047,1052,1047,1281
20250318,143700,1725991386,1042,1041,1042,1041,70
20250318,143600,1725918496,1041,1040,1041,1040,49
20250318,143500,1725867506,1041,1041,1041,1041,60
20250318,143400,1725805046,1040,1040,1040,1040,0
20250318,143300,1725805046,1040,1039,1040,1039,2143
20250318,143200,1723576645,1040,1044,1044,1040,1295
20250318,143100,1722228797,1044,1044,1044,1044,300
20250318,143000,1721915597,1044,1044,1044,1044,4607
20250318,142900,1717105889,1049,1049,1049,1049,333
20250318,142800,1716756572,1049,1049,1049,1049,198
20250318,142700,1716548870,1044,1044,1044,1044,28
20250318,142600,1716519638,1044,1046,1046,1044,162
20250318,142500,1716350308,1045,1044,1045,1044,43
20250318,142400,1716305375,1045,1045,1045,1045,1
20250318,142300,1716304330,1044,1044,1044,1044,100
20250318,142200,1716199930,1038,1046,1046,1037,2025
20250318,142100,1714081901,1036,1036,1036,1036,0
20250318,142000,1714081901,1036,1044,1044,1035,8441
20250318,141900,1705330813,1042,1042,1042,1042,1
20250318,141800,1705329771,1041,1047,1047,1040,2019
20250318,141700,1703227114,1047,1047,1047,1047,42
20250318,141600,1703183140,1047,1047,1049,1047,1504
20250318,141500,1701606452,1047,1052,1052,1047,601
20250318,141400,1700977200,1046,1046,1049,1046,935
20250318,141300,1699997894,1047,1047,1047,1047,7
20250318,141200,1699990565,1049,1044,1049,1040,8422
20250318,141100,1691224399,1042,1049,1049,1042,1110
20250318,141000,1690065029,1049,1049,1049,1049,0
20250318,140900,1690065029,1049,1049,1049,1049,0
20250318,140800,1690065029,1049,1053,1053,1049,2114
20250318,140700,1687846904,1053,1063,1063,1050,12895
20250318,140600,1674251100,1069,1069,1069,1069,0
20250318,140500,1674251100,1069,1069,1069,1069,0
20250318,140400,1674251100,1069,1069,1069,1069,0
20250318,140300,1674251100,1069,1062,1069,1062,663
20250318,140200,1673544958,1057,1060,1060,1057,2030
20250318,140100,1671394143,1060,1060,1060,1060,1990
20250318,140000,1669284743,1060,1061,1061,1060,3595
20250318,135900,1665472939,1065,1065,1065,1065,0
20250318,135800,1665472939,1065,1061,1065,1061,400
20250318,135700,1665047739,1061,1061,1062,1061,886
20250318,135600,1664107623,1061,1062,1062,1061,153
20250318,135500,1663945184,1062,1066,1066,1062,1530
20250318,135400,1662318814,1067,1064,1067,1064,142
20250318,135300,1662167669,1064,1064,1064,1064,433
20250318,135200,1661706957,1064,1064,1064,1064,0
20250318,135100,1661706957,1064,1066,1066,1064,3092
20250318,135000,1658416203,1066,1066,1066,1066,60
20250318,134900,1658352243,1066,1069,1069,1066,7603
20250318,134800,1650238473,1069,1069,1069,1069,470
20250318,134700,1649736043,1069,1069,1069,1069,71
20250318,134600,1649660144,1069,1069,1069,1069,0
20250318,134500,1649660144,1069,1069,1069,1069,0
20250318,134400,1649660144,1069,1069,1069,1069,547
20250318,134300,1649075401,1070,1070,1070,1070,196
20250318,134200,1648865681,1070,1069,1070,1068,746
20250318,134100,1648068419,1069,1069,1069,1069,0
20250318,134000,1648068419,1069,1069,1069,1069,1488
20250318,133900,1646477747,1070,1070,1070,1070,20
20250318,133800,1646456347,1069,1070,1070,1069,1000
20250318,133700,1645387247,1071,1071,1071,1071,1
20250318,133600,1645386176,1070,1070,1070,1069,1308
20250318,133500,1643986625,1070,1070,1073,1070,121
20250318,133400,1643857152,1070,1070,1070,1070,1250
20250318,133300,1642519652,1070,1070,1070,1070,439
20250318,133200,1642049922,1070,1070,1070,1070,0
20250318,133100,1642049922,1070,1071,1071,1070,162
20250318,133000,1641876526,1073,1073,1073,1073,0
20250318,132900,1641876526,1073,1073,1073,1073,0
20250318,132800,1641876526,1073,1073,1073,1073,46
20250318,132700,1641827168,1074,1070,1074,1070,3
20250318,132600,1641823954,1071,1071,1071,1071,247
20250318,132500,1641559417,1075,1070,1075,1070,4915
20250318,132400,1636300357,1071,1075,1075,1071,7170
20250318,132300,1628617142,1075,1075,1075,1075,5
20250318,132200,1628611767,1082,1082,1082,1082,0
20250318,132100,1628611767,1082,1081,1082,1081,4
20250318,132000,1628607440,1075,1075,1075,1075,0
20250318,131900,1628607440,1075,1075,1075,1075,1
20250318,131800,1628606365,1075,1075,1075,1075,62
20250318,131700,1628539715,1082,1082,1082,1082,0
20250318,131600,1628539715,1082,1083,1083,1075,1154
20250318,131500,1627293148,1083,1083,1083,1083,1
20250318,131400,1627292065,1084,1084,1084,1084,6
20250318,131300,1627285561,1084,1083,1084,1083,121
20250318,131200,1627154487,1084,1075,1084,1075,5292
20250318,131100,1621464476,1075,1075,1075,1075,5
20250318,131000,1621459101,1074,1074,1074,1074,0
20250318,130900,1621459101,1074,1074,1074,1074,0
20250318,130800,1621459101,1074,1074,1074,1074,500
20250318,130700,1620922101,1072,1072,1072,1072,3078
20250318,130600,1617622485,1072,1072,1072,1072,322
20250318,130500,1617277301,1072,1071,1072,1071,126
20250318,130400,1617142269,1071,1072,1072,1071,1044
20250318,130300,1616023151,1072,1073,1073,1072,1404
20250318,130200,1614517995,1072,1072,1072,1072,0
20250318,130100,1614517995,1072,1072,1072,1072,0
20250318,130000,1614517995,1072,1073,1073,1072,1310
20250318,125900,1613113142,1073,1074,1074,1073,1500
20250318,125800,1611503637,1073,1073,1073,1073,0
20250318,125700,1611503637,1073,1074,1074,1073,28
20250318,125600,1611473569,1076,1076,1076,1076,0
20250318,125500,1611473569,1076,1076,1076,1076,2
20250318,125400,1611471417,1076,1076,1076,1076,10
20250318,125300,1611460657,1076,1076,1076,1076,145
20250318,125200,1611304637,1072,1072,1072,1072,0
20250318,125100,1611304637,1072,1073,1076,1072,3088
20250318,125000,1607992488,1073,1074,1074,1073,235
20250318,124900,1607740213,1074,1075,1075,1074,256
20250318,124800,1607465189,1076,1076,1076,1076,3
20250318,124700,1607461961,1077,1076,1077,1076,2020
20250318,124600,1605287495,1076,1073,1076,1073,2372
20250318,124500,1602735862,1076,1073,1076,1073,965
20250318,124400,1601699015,1073,1073,1073,1073,10
20250318,124300,1601688285,1073,1074,1074,1072,599
20250318,124200,1601045927,1074,1072,1074,1072,1631
20250318,124100,1599296403,1073,1074,1074,1073,831
20250318,124000,1598404676,1073,1074,1074,1073,195
20250318,123900,1598195248,1074,1076,1076,1074,3106
20250318,123800,1594856355,1076,1076,1076,1076,102
20250318,123700,1594746603,1076,1076,1076,1076,4
20250318,123600,1594742299,1077,1075,1078,1075,851
20250318,123500,1593826906,1076,1076,1078,1075,1641
20250318,123400,1592061279,1076,1077,1077,1076,70
20250318,123300,1591985892,1079,1079,1080,1079,1505
20250318,123200,1590360497,1077,1077,1077,1077,183
20250318,123100,1590163406,1080,1077,1080,1077,160
20250318,123000,1589990636,1077,1077,1077,1077,1216
20250318,122900,1588681004,1077,1081,1085,1077,55
20250318,122800,1588621757,1076,1076,1076,1076,0
20250318,122700,1588621757,1076,1080,1080,1076,2487
20250318,122600,1585943102,1085,1085,1085,1085,0
20250318,122500,1585943102,1085,1080,1085,1080,51
20250318,122400,1585887772,1085,1085,1087,1084,1524
20250318,122300,1584234324,1085,1078,1085,1078,1239
20250318,122200,1582897034,1077,1077,1077,1077,42
20250318,122100,1582851800,1077,1078,1078,1077,1745
20250318,122000,1580971246,1078,1078,1078,1078,55
20250318,121900,1580911956,1078,1078,1078,1078,400
20250318,121800,1580480756,1078,1079,1079,1078,2
20250318,121700,1580478599,1079,1079,1079,1079,0
20250318,121600,1580478599,1079,1079,1079,1079,54
20250318,121500,1580420333,1079,1078,1079,1077,214
20250318,121400,1580189738,1079,1079,1079,1079,282
20250318,121300,1579885460,1080,1077,1080,1077,204
20250318,121200,1579665155,1077,1077,1077,1077,50
20250318,121100,1579611305,1077,1082,1082,1077,170
20250318,121000,1579428210,1077,1077,1077,1077,0
20250318,120900,1579428210,1077,1077,1077,1077,0
20250318,120800,1579428210,1077,1077,1077,1077,279
20250318,120700,1579127727,1077,1078,1078,1077,3969
20250318,120600,1574852732,1077,1081,1081,1076,4640
20250318,120500,1569849076,1080,1086,1086,1080,1365
20250318,120400,1568370247,1086,1087,1087,1086,464
20250318,120300,1567866268,1086,1101,1101,1086,2347
20250318,120200,1565312210,1105,1101,1107,1101,6094
20250318,120100,1558580585,1100,1082,1109,1082,10312
20250318,120000,1547257814,1086,1082,1086,1081,2294
20250318,115900,1544775575,1086,1082,1086,1082,547
20250318,115800,1544183547,1082,1081,1082,1081,216
20250318,115700,1543950050,1081,1081,1081,1081,2
20250318,115600,1543947888,1081,1082,1084,1080,1820
20250318,115500,1541979006,1082,1083,1083,1082,7
20250318,115400,1541971431,1082,1089,1089,1082,3087
20250318,115300,1538622171,1089,1090,1090,1089,672
20250318,115200,1537890281,1089,1095,1095,1089,2359
20250318,115100,1535319818,1095,1095,1095,1095,1
20250318,115000,1535318723,1095,1090,1095,1089,5164
20250318,114900,1529684189,1090,1088,1092,1087,1953
20250318,114800,1527559451,1089,1096,1097,1089,2480
20250318,114700,1524847901,1096,1096,1096,1096,0
20250318,114600,1524847901,1096,1092,1096,1089,2634
20250318,114500,1521974054,1092,1096,1096,1092,600
20250318,114400,1521318850,1091,1091,1097,1091,1215
20250318,114300,1519992901,1091,1090,1095,1090,2247
20250318,114200,1517540671,1086,1104,1104,1086,7293
20250318,114100,1509534321,1104,1103,1110,1097,22609
20250318,114000,1484621687,1110,1135,1149,1097,50470
20250318,113900,1428214552,1135,1150,1158,1119,73280
20250318,113800,1344664880,1150,1110,1150,1110,43663
20250318,113700,1295076020,1110,1088,1110,1088,3703
20250318,113600,1291005120,1087,1081,1087,1081,2520
20250318,113500,1288275256,1081,1081,1081,1081,133
20250318,113400,1288131483,1081,1081,1081,1080,1666
20250318,113300,1286330545,1083,1074,1083,1074,1233
20250318,113200,1285003306,1074,1074,1074,1074,30
20250318,113100,1284971086,1074,1074,1074,1074,791
20250318,113000,1284121552,1074,1074,1074,1074,34
20250318,112900,1284085036,1086,1069,1087,1067,10373
20250318,112800,1272923790,1070,1071,1071,1070,2259
20250318,112700,1270506465,1072,1072,1073,1072,1450
20250318,112600,1268952050,1073,1075,1075,1073,3392
20250318,112500,1265308798,1076,1076,1077,1076,201
20250318,112400,1265092511,1077,1078,1078,1077,382
20250318,112300,1264680925,1078,1079,1079,1078,35
20250318,112200,1264643168,1079,1079,1079,1079,95
20250318,112100,1264540663,1079,1079,1079,1079,0
20250318,112000,1264540663,1079,1080,1080,1079,1809
20250318,111900,1262587193,1080,1081,1081,1080,10
20250318,111800,1262576392,1083,1083,1083,1083,1
20250318,111700,1262575309,1083,1082,1083,1082,370
20250318,111600,1262174968,1084,1084,1084,1084,0
20250318,111500,1262174968,1084,1082,1084,1082,1762
20250318,111400,1260267090,1084,1085,1085,1082,5476
20250318,111300,1254325865,1086,1086,1086,1085,105
20250318,111200,1254211843,1086,1086,1086,1086,795
20250318,111100,1253348473,1087,1087,1087,1087,0
20250318,111000,1253348473,1087,1087,1087,1087,0
20250318,110900,1253348473,1087,1087,1087,1087,0
20250318,110800,1253348473,1087,1080,1087,1080,1051
20250318,110700,1252211636,1080,1088,1088,1080,1390
20250318,110600,1250708089,1085,1085,1088,1085,686
20250318,110500,1249963734,1089,1085,1089,1085,1074
20250318,110400,1248798440,1085,1085,1092,1085,181
20250318,110300,1248602048,1083,1082,1083,1082,403
20250318,110200,1248165602,1082,1073,1082,1073,311
20250318,110100,1247830725,1073,1073,1073,1073,239
20250318,110000,1247574278,1078,1078,1078,1078,0
20250318,105900,1247574278,1078,1078,1078,1078,31
20250318,105800,1247540860,1078,1075,1078,1071,378
20250318,105700,1247134878,1070,1075,1075,1070,16
20250318,105600,1247117708,1070,1070,1070,1070,172
20250318,105500,1246933668,1069,1072,1072,1069,810
20250318,105400,1246065770,1079,1070,1079,1070,1885
20250318,105300,1244047128,1071,1071,1071,1070,203
20250318,105200,1243829749,1071,1071,1071,1071,877
20250318,105100,1242890482,1069,1076,1076,1068,3703
20250318,105000,1238930939,1077,1083,1083,1077,1984
20250318,104900,1236786770,1083,1085,1085,1083,225
20250318,104800,1236542647,1089,1089,1089,1089,291
20250318,104700,1236225748,1089,1087,1089,1085,2314
20250318,104600,1233711505,1087,1087,1088,1087,240
20250318,104500,1233450525,1087,1088,1088,1087,220
20250318,104400,1233211265,1087,1091,1091,1086,5609
20250318,104300,1227110539,1091,1090,1091,1090,1471
20250318,104200,1225506179,1090,1088,1090,1087,4043
20250318,104100,1221107508,1089,1082,1089,1082,659
20250318,104000,1220393883,1083,1081,1083,1081,700
20250318,103900,1219636331,1073,1074,1074,1073,254
20250318,103800,1219363580,1075,1075,1076,1075,43
20250318,103700,1219317353,1085,1088,1088,1073,233
20250318,103600,1219064077,1094,1094,1094,1089,2438
20250318,103500,1216400438,1095,1075,1095,1066,2434
20250318,103400,1213788052,1085,1076,1085,1064,13241
20250318,103300,1199638810,1075,1087,1087,1075,5492
20250318,103200,1193688965,1087,1090,1097,1087,2177
20250318,103100,1191316545,1090,1095,1099,1090,4828
20250318,103000,1186044576,1100,1095,1100,1095,35
20250318,102900,1186006186,1100,1102,1102,1095,2266
20250318,102800,1183523581,1102,1102,1102,1101,103
20250318,102700,1183410165,1102,1097,1102,1095,971
20250318,102600,1182345109,1095,1102,1102,1093,7995
20250318,102500,1173562361,1101,1107,1107,1101,3758
20250318,102400,1169414850,1114,1108,1114,1107,1204
20250318,102300,1168082000,1108,1116,1116,1107,3661
20250318,102200,1164023047,1117,1116,1117,1110,238
20250318,102100,1163757816,1117,1114,1117,1113,402
20250318,102000,1163308832,1114,1117,1117,1114,41
20250318,101900,1163263040,1117,1117,1117,1117,1450
20250318,101800,1161643390,1117,1111,1117,1110,2653
20250318,101700,1158691853,1118,1111,1119,1109,8991
20250318,101600,1148706189,1111,1113,1114,1110,7188
20250318,101500,1140723707,1110,1122,1123,1110,4988
20250318,101400,1135146721,1122,1119,1123,1119,4859
20250318,101300,1129703676,1120,1117,1120,1112,1953
20250318,101200,1127530339,1120,1121,1123,1120,10109
20250318,101100,1116198714,1123,1123,1123,1117,518
20250318,101000,1115619627,1120,1123,1124,1118,4451
20250318,100900,1110622517,1123,1122,1123,1117,894
20250318,100800,1109621267,1122,1123,1124,1122,984
20250318,100700,1108516087,1123,1120,1123,1116,605
20250318,100600,1107838988,1116,1118,1120,1113,8979
20250318,100500,1097835489,1118,1106,1118,1106,3061
20250318,100400,1094434417,1106,1107,1114,1106,4753
20250318,100300,1089162631,1107,1122,1122,1107,36857
20250318,100200,1047982144,1122,1126,1127,1122,8829
20250318,100100,1038054291,1131,1133,1133,1125,18110
20250318,100000,1017608169,1131,1123,1138,1123,9212
20250318,095900,1007183029,1127,1130,1130,1122,6523
20250318,095800,999847117,1125,1129,1131,1122,17216
20250318,095700,980483887,1122,1127,1131,1122,8894
20250318,095600,970463722,1127,1128,1130,1121,5258
20250318,095500,964556031,1130,1127,1134,1124,15575
20250318,095400,947003120,1129,1137,1138,1127,17520
20250318,095300,927163157,1137,1140,1140,1131,14204
20250318,095200,911052657,1135,1145,1147,1132,12098
20250318,095100,897257060,1136,1171,1176,1125,46774
20250318,095000,843814812,1173,1182,1182,1157,36735
20250318,094900,800652647,1186,1186,1186,1186,0
20250318,094800,800652647,1186,1159,1187,1159,41928
20250318,094700,751307908,1159,1126,1170,1122,44126
20250318,094600,700576985,1125,1109,1131,1109,9707
20250318,094500,689695716,1109,1116,1119,1108,6721
20250318,094400,682218420,1116,1121,1122,1116,12180
20250318,094300,668577103,1119,1144,1160,1112,71945
20250318,094200,586301022,1145,1112,1145,1107,44353
20250318,094100,536308782,1109,1111,1114,1106,8093
20250318,094000,527331001,1110,1120,1123,1110,20465
20250318,093900,504468605,1120,1130,1137,1112,80984
20250318,093800,413598445,1130,1117,1139,1106,78305
20250318,093700,326039793,1117,1078,1117,1078,57127
20250318,093600,263426786,1084,1073,1086,1070,15682
20250318,093500,246529633,1073,1069,1073,1065,3830
20250318,093400,242432495,1069,1073,1074,1069,876
20250318,093300,241495081,1070,1074,1074,1070,1624
20250318,093200,239757192,1074,1069,1076,1069,589
20250318,093100,239124971,1069,1079,1079,1069,10453
20250318,093000,227905142,1079,1080,1080,1070,5486
20250318,092900,221984782,1080,1084,1087,1079,10231
20250318,092800,210903742,1079,1086,1090,1078,11258
20250318,092700,198723516,1078,1057,1086,1057,24141
20250318,092600,172728958,1059,1046,1059,1046,4264
20250318,092500,168238114,1045,1045,1045,1045,360
20250318,092400,167861914,1041,1042,1043,1041,1220
20250318,092300,166590671,1042,1042,1044,1042,296
20250318,092200,166282149,1045,1042,1048,1041,613
20250318,092100,165642763,1041,1049,1052,1041,7295
20250318,092000,158033240,1049,1049,1050,1049,1535
20250318,091900,156422725,1050,1046,1050,1046,5715
20250318,091800,150429544,1045,1044,1047,1042,1084
20250318,091700,149295693,1047,1050,1060,1043,14394
20250318,091600,134121266,1055,1042,1055,1041,6950
20250318,091500,126833391,1042,1049,1049,1040,3600
20250318,091400,123078687,1044,1037,1050,1034,6328
20250318,091300,116453425,1046,1047,1047,1030,12227
20250318,091200,103722509,1046,1071,1080,1044,14551
20250318,091100,88363415,1071,1080,1080,1071,6743
20250318,091000,81083324,1086,1086,1086,1086,0
20250318,090900,81083324,1086,1025,1086,1023,25802
20250318,090800,53960556,1023,1016,1023,1005,11638
20250318,090700,42110704,1015,1002,1015,1002,3148
20250318,090600,38921347,1002,1002,1002,1002,105
20250318,090500,38816137,1002,1000,1002,997,6408
20250318,090400,32408774,1000,999,1001,998,4218
20250318,090300,28192751,999,999,999,999,35
20250318,090200,28157786,998,999,1000,998,796
20250318,090100,27362419,997,979,1020,979,7125
20250318,090000,20194966,978,988,988,978,15918
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191500 1747678184 1053 1053 1053 1053 4525
3 20250318 191400 1747678184 1053 1053 1053 1053 0
4 20250318 191300 1747678184 1053 1053 1053 1053 0
5 20250318 191200 1747678184 1053 1053 1053 1053 0
6 20250318 191100 1747678184 1053 1053 1053 1053 0
7 20250318 191000 1747678184 1053 1053 1053 1053 0
8 20250318 190900 1747678184 1053 1053 1053 1053 0
9 20250318 190800 1747678184 1053 1053 1053 1053 0
10 20250318 190700 1747678184 1053 1053 1053 1053 0
11 20250318 190600 1747678184 1053 1053 1053 1053 0
12 20250318 190500 1747678184 1053 1053 1053 1053 0
13 20250318 190400 1747678184 1053 1053 1053 1053 0
14 20250318 190300 1747678184 1053 1053 1053 1053 0
15 20250318 190200 1747678184 1053 1053 1053 1053 0
16 20250318 190100 1747678184 1053 1053 1053 1053 0
17 20250318 190000 1747678184 1053 1053 1053 1053 0
18 20250318 185900 1747678184 1053 1053 1053 1053 0
19 20250318 185800 1747678184 1053 1053 1053 1053 0
20 20250318 185700 1747678184 1053 1053 1053 1053 0
21 20250318 185600 1747678184 1053 1053 1053 1053 0
22 20250318 185500 1747678184 1053 1053 1053 1053 0
23 20250318 185400 1747678184 1053 1053 1053 1053 0
24 20250318 185300 1747678184 1053 1053 1053 1053 0
25 20250318 185200 1747678184 1053 1053 1053 1053 0
26 20250318 185100 1747678184 1053 1053 1053 1053 0
27 20250318 185000 1747678184 1053 1053 1053 1053 0
28 20250318 184900 1747678184 1053 1053 1053 1053 0
29 20250318 184800 1747678184 1053 1053 1053 1053 0
30 20250318 184700 1747678184 1053 1053 1053 1053 0
31 20250318 184600 1747678184 1053 1053 1053 1053 0
32 20250318 184500 1747678184 1053 1053 1053 1053 4525
33 20250318 184400 1747678184 1053 1053 1053 1053 0
34 20250318 184300 1747678184 1053 1053 1053 1053 0
35 20250318 184200 1747678184 1053 1053 1053 1053 0
36 20250318 184100 1747678184 1053 1053 1053 1053 0
37 20250318 184000 1747678184 1053 1053 1053 1053 0
38 20250318 183900 1747678184 1053 1053 1053 1053 0
39 20250318 183800 1747678184 1053 1053 1053 1053 0
40 20250318 183700 1747678184 1053 1053 1053 1053 0
41 20250318 183600 1747678184 1053 1053 1053 1053 0
42 20250318 183500 1747678184 1053 1053 1053 1053 0
43 20250318 183400 1747678184 1053 1053 1053 1053 0
44 20250318 183300 1747678184 1053 1053 1053 1053 0
45 20250318 183200 1747678184 1053 1053 1053 1053 0
46 20250318 183100 1747678184 1053 1053 1053 1053 0
47 20250318 183000 1747678184 1053 1053 1053 1053 0
48 20250318 182900 1747678184 1053 1053 1053 1053 0
49 20250318 182800 1747678184 1053 1053 1053 1053 0
50 20250318 182700 1747678184 1053 1053 1053 1053 0
51 20250318 182600 1747678184 1053 1053 1053 1053 0
52 20250318 182500 1747678184 1053 1053 1053 1053 0
53 20250318 182400 1747678184 1053 1053 1053 1053 0
54 20250318 182300 1747678184 1053 1053 1053 1053 0
55 20250318 182200 1747678184 1053 1053 1053 1053 0
56 20250318 182100 1747678184 1053 1053 1053 1053 0
57 20250318 182000 1747678184 1053 1053 1053 1053 0
58 20250318 181900 1747678184 1053 1053 1053 1053 0
59 20250318 181800 1747678184 1053 1053 1053 1053 0
60 20250318 181700 1747678184 1053 1053 1053 1053 0
61 20250318 181600 1747678184 1053 1053 1053 1053 0
62 20250318 181500 1747678184 1053 1053 1053 1053 4525
63 20250318 181400 1747678184 1053 1053 1053 1053 0
64 20250318 181300 1747678184 1053 1053 1053 1053 0
65 20250318 181200 1747678184 1053 1053 1053 1053 0
66 20250318 181100 1747678184 1053 1053 1053 1053 0
67 20250318 181000 1747678184 1053 1053 1053 1053 0
68 20250318 180900 1747678184 1053 1053 1053 1053 0
69 20250318 180800 1747678184 1053 1053 1053 1053 0
70 20250318 180700 1747678184 1053 1053 1053 1053 0
71 20250318 180600 1747678184 1053 1053 1053 1053 0
72 20250318 180500 1747678184 1053 1053 1053 1053 0
73 20250318 180400 1747678184 1053 1053 1053 1053 0
74 20250318 180300 1747678184 1053 1053 1053 1053 0
75 20250318 180200 1747678184 1053 1053 1053 1053 0
76 20250318 180100 1747678184 1053 1053 1053 1053 0
77 20250318 180000 1747678184 1053 1053 1053 1053 0
78 20250318 175900 1747678184 1053 1053 1053 1053 0
79 20250318 175800 1747678184 1053 1053 1053 1053 0
80 20250318 175700 1747678184 1053 1053 1053 1053 0
81 20250318 175600 1747678184 1053 1053 1053 1053 0
82 20250318 175500 1747678184 1053 1053 1053 1053 0
83 20250318 175400 1747678184 1053 1053 1053 1053 0
84 20250318 175300 1747678184 1053 1053 1053 1053 0
85 20250318 175200 1747678184 1053 1053 1053 1053 0
86 20250318 175100 1747678184 1053 1053 1053 1053 0
87 20250318 175000 1747678184 1053 1053 1053 1053 0
88 20250318 174900 1747678184 1053 1053 1053 1053 0
89 20250318 174800 1747678184 1053 1053 1053 1053 0
90 20250318 174700 1747678184 1053 1053 1053 1053 0
91 20250318 174600 1747678184 1053 1053 1053 1053 0
92 20250318 174500 1747678184 1053 1053 1053 1053 4525
93 20250318 174400 1747678184 1053 1053 1053 1053 0
94 20250318 174300 1747678184 1053 1053 1053 1053 0
95 20250318 174200 1747678184 1053 1053 1053 1053 0
96 20250318 174100 1747678184 1053 1053 1053 1053 0
97 20250318 174000 1747678184 1053 1053 1053 1053 0
98 20250318 173900 1747678184 1053 1053 1053 1053 0
99 20250318 173800 1747678184 1053 1053 1053 1053 0
100 20250318 173700 1747678184 1053 1053 1053 1053 0
101 20250318 173600 1747678184 1053 1053 1053 1053 0
102 20250318 173500 1747678184 1053 1053 1053 1053 0
103 20250318 173400 1747678184 1053 1053 1053 1053 0
104 20250318 173300 1747678184 1053 1053 1053 1053 0
105 20250318 173200 1747678184 1053 1053 1053 1053 0
106 20250318 173100 1747678184 1053 1053 1053 1053 0
107 20250318 173000 1747678184 1053 1053 1053 1053 0
108 20250318 172900 1747678184 1053 1053 1053 1053 0
109 20250318 172800 1747678184 1053 1053 1053 1053 0
110 20250318 172700 1747678184 1053 1053 1053 1053 0
111 20250318 172600 1747678184 1053 1053 1053 1053 0
112 20250318 172500 1747678184 1053 1053 1053 1053 0
113 20250318 172400 1747678184 1053 1053 1053 1053 0
114 20250318 172300 1747678184 1053 1053 1053 1053 0
115 20250318 172200 1747678184 1053 1053 1053 1053 0
116 20250318 172100 1747678184 1053 1053 1053 1053 0
117 20250318 172000 1747678184 1053 1053 1053 1053 0
118 20250318 171900 1747678184 1053 1053 1053 1053 0
119 20250318 171800 1747678184 1053 1053 1053 1053 0
120 20250318 171700 1747678184 1053 1053 1053 1053 0
121 20250318 171600 1747678184 1053 1053 1053 1053 0
122 20250318 171500 1747678184 1053 1053 1053 1053 4525
123 20250318 171400 1747678184 1053 1053 1053 1053 0
124 20250318 171300 1747678184 1053 1053 1053 1053 0
125 20250318 171200 1747678184 1053 1053 1053 1053 0
126 20250318 171100 1747678184 1053 1053 1053 1053 0
127 20250318 171000 1747678184 1053 1053 1053 1053 0
128 20250318 170900 1747678184 1053 1053 1053 1053 0
129 20250318 170800 1747678184 1053 1053 1053 1053 0
130 20250318 170700 1747678184 1053 1053 1053 1053 0
131 20250318 170600 1747678184 1053 1053 1053 1053 0
132 20250318 170500 1747678184 1053 1053 1053 1053 0
133 20250318 170400 1747678184 1053 1053 1053 1053 0
134 20250318 170300 1747678184 1053 1053 1053 1053 0
135 20250318 170200 1747678184 1053 1053 1053 1053 0
136 20250318 170100 1747678184 1053 1053 1053 1053 0
137 20250318 170000 1747678184 1053 1053 1053 1053 0
138 20250318 165900 1747678184 1053 1053 1053 1053 0
139 20250318 165800 1747678184 1053 1053 1053 1053 0
140 20250318 165700 1747678184 1053 1053 1053 1053 0
141 20250318 165600 1747678184 1053 1053 1053 1053 0
142 20250318 165500 1747678184 1053 1053 1053 1053 0
143 20250318 165400 1747678184 1053 1053 1053 1053 0
144 20250318 165300 1747678184 1053 1053 1053 1053 0
145 20250318 165200 1747678184 1053 1053 1053 1053 0
146 20250318 165100 1747678184 1053 1053 1053 1053 0
147 20250318 165000 1747678184 1053 1053 1053 1053 0
148 20250318 164900 1747678184 1053 1053 1053 1053 0
149 20250318 164800 1747678184 1053 1053 1053 1053 0
150 20250318 164700 1747678184 1053 1053 1053 1053 0
151 20250318 164600 1747678184 1053 1053 1053 1053 0
152 20250318 164500 1747678184 1053 1053 1053 1053 4525
153 20250318 164400 1747678184 1053 1053 1053 1053 0
154 20250318 164300 1747678184 1053 1053 1053 1053 0
155 20250318 164200 1747678184 1053 1053 1053 1053 0
156 20250318 164100 1747678184 1053 1053 1053 1053 0
157 20250318 164000 1747678184 1053 1053 1053 1053 0
158 20250318 163900 1747678184 1053 1053 1053 1053 0
159 20250318 163800 1747678184 1053 1053 1053 1053 0
160 20250318 163700 1747678184 1053 1053 1053 1053 0
161 20250318 163600 1747678184 1053 1053 1053 1053 0
162 20250318 163500 1747678184 1053 1053 1053 1053 0
163 20250318 163400 1747678184 1053 1053 1053 1053 0
164 20250318 163300 1747678184 1053 1053 1053 1053 0
165 20250318 163200 1747678184 1053 1053 1053 1053 0
166 20250318 163100 1747678184 1053 1053 1053 1053 0
167 20250318 163000 1747678184 1053 1053 1053 1053 0
168 20250318 162900 1747678184 1053 1053 1053 1053 0
169 20250318 162800 1747678184 1053 1053 1053 1053 0
170 20250318 162700 1747678184 1053 1053 1053 1053 0
171 20250318 162600 1747678184 1053 1053 1053 1053 0
172 20250318 162500 1747678184 1053 1053 1053 1053 0
173 20250318 162400 1747678184 1053 1053 1053 1053 0
174 20250318 162300 1747678184 1053 1053 1053 1053 0
175 20250318 162200 1747678184 1053 1053 1053 1053 0
176 20250318 162100 1747678184 1053 1053 1053 1053 0
177 20250318 162000 1747678184 1053 1053 1053 1053 0
178 20250318 161900 1747678184 1053 1053 1053 1053 0
179 20250318 161800 1747678184 1053 1053 1053 1053 0
180 20250318 161700 1747678184 1053 1053 1053 1053 0
181 20250318 161600 1747678184 1053 1053 1053 1053 0
182 20250318 161500 1747678184 1053 1053 1053 1053 4525
183 20250318 161400 1747678184 1053 1053 1053 1053 0
184 20250318 161300 1747678184 1053 1053 1053 1053 0
185 20250318 161200 1747678184 1053 1053 1053 1053 0
186 20250318 161100 1747678184 1053 1053 1053 1053 0
187 20250318 161000 1747678184 1053 1053 1053 1053 0
188 20250318 160900 1747678184 1053 1053 1053 1053 0
189 20250318 160800 1747678184 1053 1053 1053 1053 0
190 20250318 160700 1747678184 1053 1053 1053 1053 0
191 20250318 160600 1747678184 1053 1053 1053 1053 0
192 20250318 160500 1747678184 1053 1053 1053 1053 0
193 20250318 160400 1747678184 1053 1053 1053 1053 0
194 20250318 160300 1747678184 1053 1053 1053 1053 0
195 20250318 160200 1747678184 1053 1053 1053 1053 0
196 20250318 160100 1747678184 1053 1053 1053 1053 0
197 20250318 160000 1747678184 1053 1053 1053 1053 0
198 20250318 155900 1747678184 1053 1053 1053 1053 0
199 20250318 155800 1747678184 1053 1053 1053 1053 0
200 20250318 155700 1747678184 1053 1053 1053 1053 0
201 20250318 155600 1747678184 1053 1053 1053 1053 0
202 20250318 155500 1747678184 1053 1053 1053 1053 0
203 20250318 155400 1747678184 1053 1053 1053 1053 0
204 20250318 155300 1747678184 1053 1053 1053 1053 0
205 20250318 155200 1747678184 1053 1053 1053 1053 0
206 20250318 155100 1747678184 1053 1053 1053 1053 0
207 20250318 155000 1747678184 1053 1053 1053 1053 0
208 20250318 154900 1747678184 1053 1053 1053 1053 0
209 20250318 154800 1747678184 1053 1053 1053 1053 0
210 20250318 154700 1747678184 1053 1053 1053 1053 0
211 20250318 154600 1747678184 1053 1053 1053 1053 0
212 20250318 154500 1747678184 1053 1053 1053 1053 4525
213 20250318 154400 1747678184 1053 1053 1053 1053 0
214 20250318 154300 1747678184 1053 1053 1053 1053 0
215 20250318 154200 1747678184 1053 1053 1053 1053 0
216 20250318 154100 1747678184 1053 1053 1053 1053 0
217 20250318 154000 1747678184 1053 1053 1053 1053 0
218 20250318 153900 1747678184 1053 1053 1053 1053 0
219 20250318 153800 1747678184 1053 1053 1053 1053 0
220 20250318 153700 1747678184 1053 1053 1053 1053 0
221 20250318 153600 1747678184 1053 1053 1053 1053 0
222 20250318 153500 1747678184 1053 1053 1053 1053 0
223 20250318 153400 1747678184 1053 1053 1053 1053 0
224 20250318 153300 1747678184 1053 1053 1053 1053 0
225 20250318 153200 1747678184 1053 1053 1053 1053 0
226 20250318 153100 1747678184 1053 1053 1053 1053 0
227 20250318 153000 1747678184 1053 1053 1053 1053 4525
228 20250318 152900 1742913359 1053 1053 1053 1053 0
229 20250318 152800 1742913359 1053 1053 1053 1053 0
230 20250318 152700 1742913359 1053 1053 1053 1053 0
231 20250318 152600 1742913359 1053 1053 1053 1053 0
232 20250318 152500 1742913359 1053 1053 1053 1053 0
233 20250318 152400 1742913359 1053 1053 1053 1053 0
234 20250318 152300 1742913359 1053 1053 1053 1053 0
235 20250318 152200 1742913359 1053 1053 1053 1053 0
236 20250318 152100 1742913359 1053 1053 1053 1053 0
237 20250318 152000 1742913359 1053 1053 1053 1053 0
238 20250318 151900 1742913359 1053 1059 1059 1053 540
239 20250318 151800 1742343905 1062 1062 1062 1062 0
240 20250318 151700 1742343905 1062 1061 1065 1061 610
241 20250318 151600 1741696130 1060 1055 1060 1055 726
242 20250318 151500 1740927789 1055 1053 1055 1052 704
243 20250318 151400 1740186190 1053 1045 1053 1045 826
244 20250318 151300 1739319183 1045 1045 1045 1045 4
245 20250318 151200 1739315003 1045 1045 1045 1045 4
246 20250318 151100 1739310823 1045 1045 1045 1043 201
247 20250318 151000 1739101036 1045 1044 1045 1044 647
248 20250318 150900 1738425555 1043 1043 1043 1043 13
249 20250318 150800 1738411996 1043 1043 1043 1043 32
250 20250318 150700 1738378620 1041 1041 1041 1041 0
251 20250318 150600 1738378620 1041 1041 1041 1041 0
252 20250318 150500 1738378620 1041 1041 1041 1041 491
253 20250318 150400 1737867489 1041 1043 1043 1041 1521
254 20250318 150300 1736282317 1043 1043 1043 1043 0
255 20250318 150200 1736282317 1043 1045 1050 1043 1019
256 20250318 150100 1735212966 1045 1045 1045 1045 467
257 20250318 150000 1734724951 1045 1045 1045 1045 531
258 20250318 145900 1734170056 1045 1045 1045 1045 0
259 20250318 145800 1734170056 1045 1045 1045 1045 72
260 20250318 145700 1734094816 1045 1050 1050 1045 599
261 20250318 145600 1733468846 1050 1050 1050 1050 4
262 20250318 145500 1733464646 1050 1050 1050 1050 9
263 20250318 145400 1733455196 1050 1050 1050 1050 100
264 20250318 145300 1733350196 1045 1045 1045 1045 0
265 20250318 145200 1733350196 1045 1045 1045 1045 0
266 20250318 145100 1733350196 1045 1045 1045 1045 0
267 20250318 145000 1733350196 1045 1046 1046 1045 429
268 20250318 144900 1732901633 1046 1046 1046 1046 0
269 20250318 144800 1732901633 1046 1055 1055 1046 40
270 20250318 144700 1732859615 1055 1043 1055 1043 1345
271 20250318 144600 1731448986 1043 1043 1043 1043 588
272 20250318 144500 1730835702 1043 1043 1043 1043 251
273 20250318 144400 1730573909 1043 1043 1043 1043 1538
274 20250318 144300 1728969775 1043 1045 1045 1043 1502
275 20250318 144200 1727401424 1045 1051 1051 1045 61
276 20250318 144100 1727337319 1052 1052 1052 1052 0
277 20250318 144000 1727337319 1052 1052 1052 1052 0
278 20250318 143900 1727337319 1052 1052 1052 1052 0
279 20250318 143800 1727337319 1052 1047 1052 1047 1281
280 20250318 143700 1725991386 1042 1041 1042 1041 70
281 20250318 143600 1725918496 1041 1040 1041 1040 49
282 20250318 143500 1725867506 1041 1041 1041 1041 60
283 20250318 143400 1725805046 1040 1040 1040 1040 0
284 20250318 143300 1725805046 1040 1039 1040 1039 2143
285 20250318 143200 1723576645 1040 1044 1044 1040 1295
286 20250318 143100 1722228797 1044 1044 1044 1044 300
287 20250318 143000 1721915597 1044 1044 1044 1044 4607
288 20250318 142900 1717105889 1049 1049 1049 1049 333
289 20250318 142800 1716756572 1049 1049 1049 1049 198
290 20250318 142700 1716548870 1044 1044 1044 1044 28
291 20250318 142600 1716519638 1044 1046 1046 1044 162
292 20250318 142500 1716350308 1045 1044 1045 1044 43
293 20250318 142400 1716305375 1045 1045 1045 1045 1
294 20250318 142300 1716304330 1044 1044 1044 1044 100
295 20250318 142200 1716199930 1038 1046 1046 1037 2025
296 20250318 142100 1714081901 1036 1036 1036 1036 0
297 20250318 142000 1714081901 1036 1044 1044 1035 8441
298 20250318 141900 1705330813 1042 1042 1042 1042 1
299 20250318 141800 1705329771 1041 1047 1047 1040 2019
300 20250318 141700 1703227114 1047 1047 1047 1047 42
301 20250318 141600 1703183140 1047 1047 1049 1047 1504
302 20250318 141500 1701606452 1047 1052 1052 1047 601
303 20250318 141400 1700977200 1046 1046 1049 1046 935
304 20250318 141300 1699997894 1047 1047 1047 1047 7
305 20250318 141200 1699990565 1049 1044 1049 1040 8422
306 20250318 141100 1691224399 1042 1049 1049 1042 1110
307 20250318 141000 1690065029 1049 1049 1049 1049 0
308 20250318 140900 1690065029 1049 1049 1049 1049 0
309 20250318 140800 1690065029 1049 1053 1053 1049 2114
310 20250318 140700 1687846904 1053 1063 1063 1050 12895
311 20250318 140600 1674251100 1069 1069 1069 1069 0
312 20250318 140500 1674251100 1069 1069 1069 1069 0
313 20250318 140400 1674251100 1069 1069 1069 1069 0
314 20250318 140300 1674251100 1069 1062 1069 1062 663
315 20250318 140200 1673544958 1057 1060 1060 1057 2030
316 20250318 140100 1671394143 1060 1060 1060 1060 1990
317 20250318 140000 1669284743 1060 1061 1061 1060 3595
318 20250318 135900 1665472939 1065 1065 1065 1065 0
319 20250318 135800 1665472939 1065 1061 1065 1061 400
320 20250318 135700 1665047739 1061 1061 1062 1061 886
321 20250318 135600 1664107623 1061 1062 1062 1061 153
322 20250318 135500 1663945184 1062 1066 1066 1062 1530
323 20250318 135400 1662318814 1067 1064 1067 1064 142
324 20250318 135300 1662167669 1064 1064 1064 1064 433
325 20250318 135200 1661706957 1064 1064 1064 1064 0
326 20250318 135100 1661706957 1064 1066 1066 1064 3092
327 20250318 135000 1658416203 1066 1066 1066 1066 60
328 20250318 134900 1658352243 1066 1069 1069 1066 7603
329 20250318 134800 1650238473 1069 1069 1069 1069 470
330 20250318 134700 1649736043 1069 1069 1069 1069 71
331 20250318 134600 1649660144 1069 1069 1069 1069 0
332 20250318 134500 1649660144 1069 1069 1069 1069 0
333 20250318 134400 1649660144 1069 1069 1069 1069 547
334 20250318 134300 1649075401 1070 1070 1070 1070 196
335 20250318 134200 1648865681 1070 1069 1070 1068 746
336 20250318 134100 1648068419 1069 1069 1069 1069 0
337 20250318 134000 1648068419 1069 1069 1069 1069 1488
338 20250318 133900 1646477747 1070 1070 1070 1070 20
339 20250318 133800 1646456347 1069 1070 1070 1069 1000
340 20250318 133700 1645387247 1071 1071 1071 1071 1
341 20250318 133600 1645386176 1070 1070 1070 1069 1308
342 20250318 133500 1643986625 1070 1070 1073 1070 121
343 20250318 133400 1643857152 1070 1070 1070 1070 1250
344 20250318 133300 1642519652 1070 1070 1070 1070 439
345 20250318 133200 1642049922 1070 1070 1070 1070 0
346 20250318 133100 1642049922 1070 1071 1071 1070 162
347 20250318 133000 1641876526 1073 1073 1073 1073 0
348 20250318 132900 1641876526 1073 1073 1073 1073 0
349 20250318 132800 1641876526 1073 1073 1073 1073 46
350 20250318 132700 1641827168 1074 1070 1074 1070 3
351 20250318 132600 1641823954 1071 1071 1071 1071 247
352 20250318 132500 1641559417 1075 1070 1075 1070 4915
353 20250318 132400 1636300357 1071 1075 1075 1071 7170
354 20250318 132300 1628617142 1075 1075 1075 1075 5
355 20250318 132200 1628611767 1082 1082 1082 1082 0
356 20250318 132100 1628611767 1082 1081 1082 1081 4
357 20250318 132000 1628607440 1075 1075 1075 1075 0
358 20250318 131900 1628607440 1075 1075 1075 1075 1
359 20250318 131800 1628606365 1075 1075 1075 1075 62
360 20250318 131700 1628539715 1082 1082 1082 1082 0
361 20250318 131600 1628539715 1082 1083 1083 1075 1154
362 20250318 131500 1627293148 1083 1083 1083 1083 1
363 20250318 131400 1627292065 1084 1084 1084 1084 6
364 20250318 131300 1627285561 1084 1083 1084 1083 121
365 20250318 131200 1627154487 1084 1075 1084 1075 5292
366 20250318 131100 1621464476 1075 1075 1075 1075 5
367 20250318 131000 1621459101 1074 1074 1074 1074 0
368 20250318 130900 1621459101 1074 1074 1074 1074 0
369 20250318 130800 1621459101 1074 1074 1074 1074 500
370 20250318 130700 1620922101 1072 1072 1072 1072 3078
371 20250318 130600 1617622485 1072 1072 1072 1072 322
372 20250318 130500 1617277301 1072 1071 1072 1071 126
373 20250318 130400 1617142269 1071 1072 1072 1071 1044
374 20250318 130300 1616023151 1072 1073 1073 1072 1404
375 20250318 130200 1614517995 1072 1072 1072 1072 0
376 20250318 130100 1614517995 1072 1072 1072 1072 0
377 20250318 130000 1614517995 1072 1073 1073 1072 1310
378 20250318 125900 1613113142 1073 1074 1074 1073 1500
379 20250318 125800 1611503637 1073 1073 1073 1073 0
380 20250318 125700 1611503637 1073 1074 1074 1073 28
381 20250318 125600 1611473569 1076 1076 1076 1076 0
382 20250318 125500 1611473569 1076 1076 1076 1076 2
383 20250318 125400 1611471417 1076 1076 1076 1076 10
384 20250318 125300 1611460657 1076 1076 1076 1076 145
385 20250318 125200 1611304637 1072 1072 1072 1072 0
386 20250318 125100 1611304637 1072 1073 1076 1072 3088
387 20250318 125000 1607992488 1073 1074 1074 1073 235
388 20250318 124900 1607740213 1074 1075 1075 1074 256
389 20250318 124800 1607465189 1076 1076 1076 1076 3
390 20250318 124700 1607461961 1077 1076 1077 1076 2020
391 20250318 124600 1605287495 1076 1073 1076 1073 2372
392 20250318 124500 1602735862 1076 1073 1076 1073 965
393 20250318 124400 1601699015 1073 1073 1073 1073 10
394 20250318 124300 1601688285 1073 1074 1074 1072 599
395 20250318 124200 1601045927 1074 1072 1074 1072 1631
396 20250318 124100 1599296403 1073 1074 1074 1073 831
397 20250318 124000 1598404676 1073 1074 1074 1073 195
398 20250318 123900 1598195248 1074 1076 1076 1074 3106
399 20250318 123800 1594856355 1076 1076 1076 1076 102
400 20250318 123700 1594746603 1076 1076 1076 1076 4
401 20250318 123600 1594742299 1077 1075 1078 1075 851
402 20250318 123500 1593826906 1076 1076 1078 1075 1641
403 20250318 123400 1592061279 1076 1077 1077 1076 70
404 20250318 123300 1591985892 1079 1079 1080 1079 1505
405 20250318 123200 1590360497 1077 1077 1077 1077 183
406 20250318 123100 1590163406 1080 1077 1080 1077 160
407 20250318 123000 1589990636 1077 1077 1077 1077 1216
408 20250318 122900 1588681004 1077 1081 1085 1077 55
409 20250318 122800 1588621757 1076 1076 1076 1076 0
410 20250318 122700 1588621757 1076 1080 1080 1076 2487
411 20250318 122600 1585943102 1085 1085 1085 1085 0
412 20250318 122500 1585943102 1085 1080 1085 1080 51
413 20250318 122400 1585887772 1085 1085 1087 1084 1524
414 20250318 122300 1584234324 1085 1078 1085 1078 1239
415 20250318 122200 1582897034 1077 1077 1077 1077 42
416 20250318 122100 1582851800 1077 1078 1078 1077 1745
417 20250318 122000 1580971246 1078 1078 1078 1078 55
418 20250318 121900 1580911956 1078 1078 1078 1078 400
419 20250318 121800 1580480756 1078 1079 1079 1078 2
420 20250318 121700 1580478599 1079 1079 1079 1079 0
421 20250318 121600 1580478599 1079 1079 1079 1079 54
422 20250318 121500 1580420333 1079 1078 1079 1077 214
423 20250318 121400 1580189738 1079 1079 1079 1079 282
424 20250318 121300 1579885460 1080 1077 1080 1077 204
425 20250318 121200 1579665155 1077 1077 1077 1077 50
426 20250318 121100 1579611305 1077 1082 1082 1077 170
427 20250318 121000 1579428210 1077 1077 1077 1077 0
428 20250318 120900 1579428210 1077 1077 1077 1077 0
429 20250318 120800 1579428210 1077 1077 1077 1077 279
430 20250318 120700 1579127727 1077 1078 1078 1077 3969
431 20250318 120600 1574852732 1077 1081 1081 1076 4640
432 20250318 120500 1569849076 1080 1086 1086 1080 1365
433 20250318 120400 1568370247 1086 1087 1087 1086 464
434 20250318 120300 1567866268 1086 1101 1101 1086 2347
435 20250318 120200 1565312210 1105 1101 1107 1101 6094
436 20250318 120100 1558580585 1100 1082 1109 1082 10312
437 20250318 120000 1547257814 1086 1082 1086 1081 2294
438 20250318 115900 1544775575 1086 1082 1086 1082 547
439 20250318 115800 1544183547 1082 1081 1082 1081 216
440 20250318 115700 1543950050 1081 1081 1081 1081 2
441 20250318 115600 1543947888 1081 1082 1084 1080 1820
442 20250318 115500 1541979006 1082 1083 1083 1082 7
443 20250318 115400 1541971431 1082 1089 1089 1082 3087
444 20250318 115300 1538622171 1089 1090 1090 1089 672
445 20250318 115200 1537890281 1089 1095 1095 1089 2359
446 20250318 115100 1535319818 1095 1095 1095 1095 1
447 20250318 115000 1535318723 1095 1090 1095 1089 5164
448 20250318 114900 1529684189 1090 1088 1092 1087 1953
449 20250318 114800 1527559451 1089 1096 1097 1089 2480
450 20250318 114700 1524847901 1096 1096 1096 1096 0
451 20250318 114600 1524847901 1096 1092 1096 1089 2634
452 20250318 114500 1521974054 1092 1096 1096 1092 600
453 20250318 114400 1521318850 1091 1091 1097 1091 1215
454 20250318 114300 1519992901 1091 1090 1095 1090 2247
455 20250318 114200 1517540671 1086 1104 1104 1086 7293
456 20250318 114100 1509534321 1104 1103 1110 1097 22609
457 20250318 114000 1484621687 1110 1135 1149 1097 50470
458 20250318 113900 1428214552 1135 1150 1158 1119 73280
459 20250318 113800 1344664880 1150 1110 1150 1110 43663
460 20250318 113700 1295076020 1110 1088 1110 1088 3703
461 20250318 113600 1291005120 1087 1081 1087 1081 2520
462 20250318 113500 1288275256 1081 1081 1081 1081 133
463 20250318 113400 1288131483 1081 1081 1081 1080 1666
464 20250318 113300 1286330545 1083 1074 1083 1074 1233
465 20250318 113200 1285003306 1074 1074 1074 1074 30
466 20250318 113100 1284971086 1074 1074 1074 1074 791
467 20250318 113000 1284121552 1074 1074 1074 1074 34
468 20250318 112900 1284085036 1086 1069 1087 1067 10373
469 20250318 112800 1272923790 1070 1071 1071 1070 2259
470 20250318 112700 1270506465 1072 1072 1073 1072 1450
471 20250318 112600 1268952050 1073 1075 1075 1073 3392
472 20250318 112500 1265308798 1076 1076 1077 1076 201
473 20250318 112400 1265092511 1077 1078 1078 1077 382
474 20250318 112300 1264680925 1078 1079 1079 1078 35
475 20250318 112200 1264643168 1079 1079 1079 1079 95
476 20250318 112100 1264540663 1079 1079 1079 1079 0
477 20250318 112000 1264540663 1079 1080 1080 1079 1809
478 20250318 111900 1262587193 1080 1081 1081 1080 10
479 20250318 111800 1262576392 1083 1083 1083 1083 1
480 20250318 111700 1262575309 1083 1082 1083 1082 370
481 20250318 111600 1262174968 1084 1084 1084 1084 0
482 20250318 111500 1262174968 1084 1082 1084 1082 1762
483 20250318 111400 1260267090 1084 1085 1085 1082 5476
484 20250318 111300 1254325865 1086 1086 1086 1085 105
485 20250318 111200 1254211843 1086 1086 1086 1086 795
486 20250318 111100 1253348473 1087 1087 1087 1087 0
487 20250318 111000 1253348473 1087 1087 1087 1087 0
488 20250318 110900 1253348473 1087 1087 1087 1087 0
489 20250318 110800 1253348473 1087 1080 1087 1080 1051
490 20250318 110700 1252211636 1080 1088 1088 1080 1390
491 20250318 110600 1250708089 1085 1085 1088 1085 686
492 20250318 110500 1249963734 1089 1085 1089 1085 1074
493 20250318 110400 1248798440 1085 1085 1092 1085 181
494 20250318 110300 1248602048 1083 1082 1083 1082 403
495 20250318 110200 1248165602 1082 1073 1082 1073 311
496 20250318 110100 1247830725 1073 1073 1073 1073 239
497 20250318 110000 1247574278 1078 1078 1078 1078 0
498 20250318 105900 1247574278 1078 1078 1078 1078 31
499 20250318 105800 1247540860 1078 1075 1078 1071 378
500 20250318 105700 1247134878 1070 1075 1075 1070 16
501 20250318 105600 1247117708 1070 1070 1070 1070 172
502 20250318 105500 1246933668 1069 1072 1072 1069 810
503 20250318 105400 1246065770 1079 1070 1079 1070 1885
504 20250318 105300 1244047128 1071 1071 1071 1070 203
505 20250318 105200 1243829749 1071 1071 1071 1071 877
506 20250318 105100 1242890482 1069 1076 1076 1068 3703
507 20250318 105000 1238930939 1077 1083 1083 1077 1984
508 20250318 104900 1236786770 1083 1085 1085 1083 225
509 20250318 104800 1236542647 1089 1089 1089 1089 291
510 20250318 104700 1236225748 1089 1087 1089 1085 2314
511 20250318 104600 1233711505 1087 1087 1088 1087 240
512 20250318 104500 1233450525 1087 1088 1088 1087 220
513 20250318 104400 1233211265 1087 1091 1091 1086 5609
514 20250318 104300 1227110539 1091 1090 1091 1090 1471
515 20250318 104200 1225506179 1090 1088 1090 1087 4043
516 20250318 104100 1221107508 1089 1082 1089 1082 659
517 20250318 104000 1220393883 1083 1081 1083 1081 700
518 20250318 103900 1219636331 1073 1074 1074 1073 254
519 20250318 103800 1219363580 1075 1075 1076 1075 43
520 20250318 103700 1219317353 1085 1088 1088 1073 233
521 20250318 103600 1219064077 1094 1094 1094 1089 2438
522 20250318 103500 1216400438 1095 1075 1095 1066 2434
523 20250318 103400 1213788052 1085 1076 1085 1064 13241
524 20250318 103300 1199638810 1075 1087 1087 1075 5492
525 20250318 103200 1193688965 1087 1090 1097 1087 2177
526 20250318 103100 1191316545 1090 1095 1099 1090 4828
527 20250318 103000 1186044576 1100 1095 1100 1095 35
528 20250318 102900 1186006186 1100 1102 1102 1095 2266
529 20250318 102800 1183523581 1102 1102 1102 1101 103
530 20250318 102700 1183410165 1102 1097 1102 1095 971
531 20250318 102600 1182345109 1095 1102 1102 1093 7995
532 20250318 102500 1173562361 1101 1107 1107 1101 3758
533 20250318 102400 1169414850 1114 1108 1114 1107 1204
534 20250318 102300 1168082000 1108 1116 1116 1107 3661
535 20250318 102200 1164023047 1117 1116 1117 1110 238
536 20250318 102100 1163757816 1117 1114 1117 1113 402
537 20250318 102000 1163308832 1114 1117 1117 1114 41
538 20250318 101900 1163263040 1117 1117 1117 1117 1450
539 20250318 101800 1161643390 1117 1111 1117 1110 2653
540 20250318 101700 1158691853 1118 1111 1119 1109 8991
541 20250318 101600 1148706189 1111 1113 1114 1110 7188
542 20250318 101500 1140723707 1110 1122 1123 1110 4988
543 20250318 101400 1135146721 1122 1119 1123 1119 4859
544 20250318 101300 1129703676 1120 1117 1120 1112 1953
545 20250318 101200 1127530339 1120 1121 1123 1120 10109
546 20250318 101100 1116198714 1123 1123 1123 1117 518
547 20250318 101000 1115619627 1120 1123 1124 1118 4451
548 20250318 100900 1110622517 1123 1122 1123 1117 894
549 20250318 100800 1109621267 1122 1123 1124 1122 984
550 20250318 100700 1108516087 1123 1120 1123 1116 605
551 20250318 100600 1107838988 1116 1118 1120 1113 8979
552 20250318 100500 1097835489 1118 1106 1118 1106 3061
553 20250318 100400 1094434417 1106 1107 1114 1106 4753
554 20250318 100300 1089162631 1107 1122 1122 1107 36857
555 20250318 100200 1047982144 1122 1126 1127 1122 8829
556 20250318 100100 1038054291 1131 1133 1133 1125 18110
557 20250318 100000 1017608169 1131 1123 1138 1123 9212
558 20250318 095900 1007183029 1127 1130 1130 1122 6523
559 20250318 095800 999847117 1125 1129 1131 1122 17216
560 20250318 095700 980483887 1122 1127 1131 1122 8894
561 20250318 095600 970463722 1127 1128 1130 1121 5258
562 20250318 095500 964556031 1130 1127 1134 1124 15575
563 20250318 095400 947003120 1129 1137 1138 1127 17520
564 20250318 095300 927163157 1137 1140 1140 1131 14204
565 20250318 095200 911052657 1135 1145 1147 1132 12098
566 20250318 095100 897257060 1136 1171 1176 1125 46774
567 20250318 095000 843814812 1173 1182 1182 1157 36735
568 20250318 094900 800652647 1186 1186 1186 1186 0
569 20250318 094800 800652647 1186 1159 1187 1159 41928
570 20250318 094700 751307908 1159 1126 1170 1122 44126
571 20250318 094600 700576985 1125 1109 1131 1109 9707
572 20250318 094500 689695716 1109 1116 1119 1108 6721
573 20250318 094400 682218420 1116 1121 1122 1116 12180
574 20250318 094300 668577103 1119 1144 1160 1112 71945
575 20250318 094200 586301022 1145 1112 1145 1107 44353
576 20250318 094100 536308782 1109 1111 1114 1106 8093
577 20250318 094000 527331001 1110 1120 1123 1110 20465
578 20250318 093900 504468605 1120 1130 1137 1112 80984
579 20250318 093800 413598445 1130 1117 1139 1106 78305
580 20250318 093700 326039793 1117 1078 1117 1078 57127
581 20250318 093600 263426786 1084 1073 1086 1070 15682
582 20250318 093500 246529633 1073 1069 1073 1065 3830
583 20250318 093400 242432495 1069 1073 1074 1069 876
584 20250318 093300 241495081 1070 1074 1074 1070 1624
585 20250318 093200 239757192 1074 1069 1076 1069 589
586 20250318 093100 239124971 1069 1079 1079 1069 10453
587 20250318 093000 227905142 1079 1080 1080 1070 5486
588 20250318 092900 221984782 1080 1084 1087 1079 10231
589 20250318 092800 210903742 1079 1086 1090 1078 11258
590 20250318 092700 198723516 1078 1057 1086 1057 24141
591 20250318 092600 172728958 1059 1046 1059 1046 4264
592 20250318 092500 168238114 1045 1045 1045 1045 360
593 20250318 092400 167861914 1041 1042 1043 1041 1220
594 20250318 092300 166590671 1042 1042 1044 1042 296
595 20250318 092200 166282149 1045 1042 1048 1041 613
596 20250318 092100 165642763 1041 1049 1052 1041 7295
597 20250318 092000 158033240 1049 1049 1050 1049 1535
598 20250318 091900 156422725 1050 1046 1050 1046 5715
599 20250318 091800 150429544 1045 1044 1047 1042 1084
600 20250318 091700 149295693 1047 1050 1060 1043 14394
601 20250318 091600 134121266 1055 1042 1055 1041 6950
602 20250318 091500 126833391 1042 1049 1049 1040 3600
603 20250318 091400 123078687 1044 1037 1050 1034 6328
604 20250318 091300 116453425 1046 1047 1047 1030 12227
605 20250318 091200 103722509 1046 1071 1080 1044 14551
606 20250318 091100 88363415 1071 1080 1080 1071 6743
607 20250318 091000 81083324 1086 1086 1086 1086 0
608 20250318 090900 81083324 1086 1025 1086 1023 25802
609 20250318 090800 53960556 1023 1016 1023 1005 11638
610 20250318 090700 42110704 1015 1002 1015 1002 3148
611 20250318 090600 38921347 1002 1002 1002 1002 105
612 20250318 090500 38816137 1002 1000 1002 997 6408
613 20250318 090400 32408774 1000 999 1001 998 4218
614 20250318 090300 28192751 999 999 999 999 35
615 20250318 090200 28157786 998 999 1000 998 796
616 20250318 090100 27362419 997 979 1020 979 7125
617 20250318 090000 20194966 978 988 988 978 15918

1
030350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,13877794,0,18415832638,0.00
20250313,0,13877794,0,18041132200,0.00
20250312,0,13877794,0,18166032346,0.00
20250311,0,13877794,0,18124398964,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 13877794 0 18415832638 0.00
3 20250313 0 13877794 0 18041132200 0.00
4 20250312 0 13877794 0 18166032346 0.00
5 20250311 0 13877794 0 18124398964 0.00