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

620
033250/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,241684608,1171,1171,1171,1171,1012
20250318,191700,241684608,1171,1171,1171,1171,0
20250318,191600,241684608,1171,1171,1171,1171,0
20250318,191500,241684608,1171,1171,1171,1171,0
20250318,191400,241684608,1171,1171,1171,1171,0
20250318,191300,241684608,1171,1171,1171,1171,0
20250318,191200,241684608,1171,1171,1171,1171,0
20250318,191100,241684608,1171,1171,1171,1171,0
20250318,191000,241684608,1171,1171,1171,1171,0
20250318,190900,241684608,1171,1171,1171,1171,0
20250318,190800,241684608,1171,1171,1171,1171,0
20250318,190700,241684608,1171,1171,1171,1171,0
20250318,190600,241684608,1171,1171,1171,1171,0
20250318,190500,241684608,1171,1171,1171,1171,0
20250318,190400,241684608,1171,1171,1171,1171,0
20250318,190300,241684608,1171,1171,1171,1171,0
20250318,190200,241684608,1171,1171,1171,1171,0
20250318,190100,241684608,1171,1171,1171,1171,0
20250318,190000,241684608,1171,1171,1171,1171,0
20250318,185900,241684608,1171,1171,1171,1171,0
20250318,185800,241684608,1171,1171,1171,1171,0
20250318,185700,241684608,1171,1171,1171,1171,0
20250318,185600,241684608,1171,1171,1171,1171,0
20250318,185500,241684608,1171,1171,1171,1171,0
20250318,185400,241684608,1171,1171,1171,1171,0
20250318,185300,241684608,1171,1171,1171,1171,0
20250318,185200,241684608,1171,1171,1171,1171,0
20250318,185100,241684608,1171,1171,1171,1171,0
20250318,185000,241684608,1171,1171,1171,1171,0
20250318,184900,241684608,1171,1171,1171,1171,0
20250318,184800,241684608,1171,1171,1171,1171,1012
20250318,184700,241684608,1171,1171,1171,1171,0
20250318,184600,241684608,1171,1171,1171,1171,0
20250318,184500,241684608,1171,1171,1171,1171,0
20250318,184400,241684608,1171,1171,1171,1171,0
20250318,184300,241684608,1171,1171,1171,1171,0
20250318,184200,241684608,1171,1171,1171,1171,0
20250318,184100,241684608,1171,1171,1171,1171,0
20250318,184000,241684608,1171,1171,1171,1171,0
20250318,183900,241684608,1171,1171,1171,1171,0
20250318,183800,241684608,1171,1171,1171,1171,0
20250318,183700,241684608,1171,1171,1171,1171,0
20250318,183600,241684608,1171,1171,1171,1171,0
20250318,183500,241684608,1171,1171,1171,1171,0
20250318,183400,241684608,1171,1171,1171,1171,0
20250318,183300,241684608,1171,1171,1171,1171,0
20250318,183200,241684608,1171,1171,1171,1171,0
20250318,183100,241684608,1171,1171,1171,1171,0
20250318,183000,241684608,1171,1171,1171,1171,0
20250318,182900,241684608,1171,1171,1171,1171,0
20250318,182800,241684608,1171,1171,1171,1171,0
20250318,182700,241684608,1171,1171,1171,1171,0
20250318,182600,241684608,1171,1171,1171,1171,0
20250318,182500,241684608,1171,1171,1171,1171,0
20250318,182400,241684608,1171,1171,1171,1171,0
20250318,182300,241684608,1171,1171,1171,1171,0
20250318,182200,241684608,1171,1171,1171,1171,0
20250318,182100,241684608,1171,1171,1171,1171,0
20250318,182000,241684608,1171,1171,1171,1171,0
20250318,181900,241684608,1171,1171,1171,1171,0
20250318,181800,241684608,1171,1171,1171,1171,1012
20250318,181700,241684608,1171,1171,1171,1171,0
20250318,181600,241684608,1171,1171,1171,1171,0
20250318,181500,241684608,1171,1171,1171,1171,0
20250318,181400,241684608,1171,1171,1171,1171,0
20250318,181300,241684608,1171,1171,1171,1171,0
20250318,181200,241684608,1171,1171,1171,1171,0
20250318,181100,241684608,1171,1171,1171,1171,0
20250318,181000,241684608,1171,1171,1171,1171,0
20250318,180900,241684608,1171,1171,1171,1171,0
20250318,180800,241684608,1171,1171,1171,1171,0
20250318,180700,241684608,1171,1171,1171,1171,0
20250318,180600,241684608,1171,1171,1171,1171,0
20250318,180500,241684608,1171,1171,1171,1171,0
20250318,180400,241684608,1171,1171,1171,1171,0
20250318,180300,241684608,1171,1171,1171,1171,0
20250318,180200,241684608,1171,1171,1171,1171,0
20250318,180100,241684608,1171,1171,1171,1171,0
20250318,180000,241684608,1171,1171,1171,1171,0
20250318,175900,241684608,1171,1171,1171,1171,0
20250318,175800,241684608,1171,1171,1171,1171,0
20250318,175700,241684608,1171,1171,1171,1171,0
20250318,175600,241684608,1171,1171,1171,1171,0
20250318,175500,241684608,1171,1171,1171,1171,0
20250318,175400,241684608,1171,1171,1171,1171,0
20250318,175300,241684608,1171,1171,1171,1171,0
20250318,175200,241684608,1171,1171,1171,1171,0
20250318,175100,241684608,1171,1171,1171,1171,0
20250318,175000,241684608,1171,1171,1171,1171,0
20250318,174900,241684608,1171,1171,1171,1171,0
20250318,174800,241684608,1171,1171,1171,1171,1012
20250318,174700,241684608,1171,1171,1171,1171,0
20250318,174600,241684608,1171,1171,1171,1171,0
20250318,174500,241684608,1171,1171,1171,1171,0
20250318,174400,241684608,1171,1171,1171,1171,0
20250318,174300,241684608,1171,1171,1171,1171,0
20250318,174200,241684608,1171,1171,1171,1171,0
20250318,174100,241684608,1171,1171,1171,1171,0
20250318,174000,241684608,1171,1171,1171,1171,0
20250318,173900,241684608,1171,1171,1171,1171,0
20250318,173800,241684608,1171,1171,1171,1171,0
20250318,173700,241684608,1171,1171,1171,1171,0
20250318,173600,241684608,1171,1171,1171,1171,0
20250318,173500,241684608,1171,1171,1171,1171,0
20250318,173400,241684608,1171,1171,1171,1171,0
20250318,173300,241684608,1171,1171,1171,1171,0
20250318,173200,241684608,1171,1171,1171,1171,0
20250318,173100,241684608,1171,1171,1171,1171,0
20250318,173000,241684608,1171,1171,1171,1171,0
20250318,172900,241684608,1171,1171,1171,1171,0
20250318,172800,241684608,1171,1171,1171,1171,0
20250318,172700,241684608,1171,1171,1171,1171,0
20250318,172600,241684608,1171,1171,1171,1171,0
20250318,172500,241684608,1171,1171,1171,1171,0
20250318,172400,241684608,1171,1171,1171,1171,0
20250318,172300,241684608,1171,1171,1171,1171,0
20250318,172200,241684608,1171,1171,1171,1171,0
20250318,172100,241684608,1171,1171,1171,1171,0
20250318,172000,241684608,1171,1171,1171,1171,0
20250318,171900,241684608,1171,1171,1171,1171,0
20250318,171800,241684608,1171,1171,1171,1171,1012
20250318,171700,241684608,1171,1171,1171,1171,0
20250318,171600,241684608,1171,1171,1171,1171,0
20250318,171500,241684608,1171,1171,1171,1171,0
20250318,171400,241684608,1171,1171,1171,1171,0
20250318,171300,241684608,1171,1171,1171,1171,0
20250318,171200,241684608,1171,1171,1171,1171,0
20250318,171100,241684608,1171,1171,1171,1171,0
20250318,171000,241684608,1171,1171,1171,1171,0
20250318,170900,241684608,1171,1171,1171,1171,0
20250318,170800,241684608,1171,1171,1171,1171,0
20250318,170700,241684608,1171,1171,1171,1171,0
20250318,170600,241684608,1171,1171,1171,1171,0
20250318,170500,241684608,1171,1171,1171,1171,0
20250318,170400,241684608,1171,1171,1171,1171,0
20250318,170300,241684608,1171,1171,1171,1171,0
20250318,170200,241684608,1171,1171,1171,1171,0
20250318,170100,241684608,1171,1171,1171,1171,0
20250318,170000,241684608,1171,1171,1171,1171,0
20250318,165900,241684608,1171,1171,1171,1171,0
20250318,165800,241684608,1171,1171,1171,1171,0
20250318,165700,241684608,1171,1171,1171,1171,0
20250318,165600,241684608,1171,1171,1171,1171,0
20250318,165500,241684608,1171,1171,1171,1171,0
20250318,165400,241684608,1171,1171,1171,1171,0
20250318,165300,241684608,1171,1171,1171,1171,0
20250318,165200,241684608,1171,1171,1171,1171,0
20250318,165100,241684608,1171,1171,1171,1171,0
20250318,165000,241684608,1171,1171,1171,1171,0
20250318,164900,241684608,1171,1171,1171,1171,0
20250318,164800,241684608,1171,1171,1171,1171,1012
20250318,164700,241684608,1171,1171,1171,1171,0
20250318,164600,241684608,1171,1171,1171,1171,0
20250318,164500,241684608,1171,1171,1171,1171,0
20250318,164400,241684608,1171,1171,1171,1171,0
20250318,164300,241684608,1171,1171,1171,1171,0
20250318,164200,241684608,1171,1171,1171,1171,0
20250318,164100,241684608,1171,1171,1171,1171,0
20250318,164000,241684608,1171,1171,1171,1171,0
20250318,163900,241684608,1171,1171,1171,1171,0
20250318,163800,241684608,1171,1171,1171,1171,0
20250318,163700,241684608,1171,1171,1171,1171,0
20250318,163600,241684608,1171,1171,1171,1171,0
20250318,163500,241684608,1171,1171,1171,1171,0
20250318,163400,241684608,1171,1171,1171,1171,0
20250318,163300,241684608,1171,1171,1171,1171,0
20250318,163200,241684608,1171,1171,1171,1171,0
20250318,163100,241684608,1171,1171,1171,1171,0
20250318,163000,241684608,1171,1171,1171,1171,0
20250318,162900,241684608,1171,1171,1171,1171,0
20250318,162800,241684608,1171,1171,1171,1171,0
20250318,162700,241684608,1171,1171,1171,1171,0
20250318,162600,241684608,1171,1171,1171,1171,0
20250318,162500,241684608,1171,1171,1171,1171,0
20250318,162400,241684608,1171,1171,1171,1171,0
20250318,162300,241684608,1171,1171,1171,1171,0
20250318,162200,241684608,1171,1171,1171,1171,0
20250318,162100,241684608,1171,1171,1171,1171,0
20250318,162000,241684608,1171,1171,1171,1171,0
20250318,161900,241684608,1171,1171,1171,1171,0
20250318,161800,241684608,1171,1171,1171,1171,1012
20250318,161700,241684608,1171,1171,1171,1171,0
20250318,161600,241684608,1171,1171,1171,1171,0
20250318,161500,241684608,1171,1171,1171,1171,0
20250318,161400,241684608,1171,1171,1171,1171,0
20250318,161300,241684608,1171,1171,1171,1171,0
20250318,161200,241684608,1171,1171,1171,1171,0
20250318,161100,241684608,1171,1171,1171,1171,0
20250318,161000,241684608,1171,1171,1171,1171,0
20250318,160900,241684608,1171,1171,1171,1171,0
20250318,160800,241684608,1171,1171,1171,1171,0
20250318,160700,241684608,1171,1171,1171,1171,0
20250318,160600,241684608,1171,1171,1171,1171,0
20250318,160500,241684608,1171,1171,1171,1171,0
20250318,160400,241684608,1171,1171,1171,1171,0
20250318,160300,241684608,1171,1171,1171,1171,0
20250318,160200,241684608,1171,1171,1171,1171,0
20250318,160100,241684608,1171,1171,1171,1171,0
20250318,160000,241684608,1171,1171,1171,1171,0
20250318,155900,241684608,1171,1171,1171,1171,0
20250318,155800,241684608,1171,1171,1171,1171,0
20250318,155700,241684608,1171,1171,1171,1171,0
20250318,155600,241684608,1171,1171,1171,1171,0
20250318,155500,241684608,1171,1171,1171,1171,0
20250318,155400,241684608,1171,1171,1171,1171,0
20250318,155300,241684608,1171,1171,1171,1171,0
20250318,155200,241684608,1171,1171,1171,1171,0
20250318,155100,241684608,1171,1171,1171,1171,0
20250318,155000,241684608,1171,1171,1171,1171,0
20250318,154900,241684608,1171,1171,1171,1171,0
20250318,154800,241684608,1171,1171,1171,1171,1012
20250318,154700,241684608,1171,1171,1171,1171,0
20250318,154600,241684608,1171,1171,1171,1171,0
20250318,154500,241684608,1171,1171,1171,1171,0
20250318,154400,241684608,1171,1171,1171,1171,0
20250318,154300,241684608,1171,1171,1171,1171,0
20250318,154200,241684608,1171,1171,1171,1171,0
20250318,154100,241684608,1171,1171,1171,1171,0
20250318,154000,241684608,1171,1171,1171,1171,0
20250318,153900,241684608,1171,1171,1171,1171,0
20250318,153800,241684608,1171,1171,1171,1171,0
20250318,153700,241684608,1171,1171,1171,1171,0
20250318,153600,241684608,1171,1171,1171,1171,0
20250318,153500,241684608,1171,1171,1171,1171,0
20250318,153400,241684608,1171,1171,1171,1171,0
20250318,153300,241684608,1171,1171,1171,1171,0
20250318,153200,241684608,1171,1171,1171,1171,0
20250318,153100,241684608,1171,1171,1171,1171,0
20250318,153000,241684608,1171,1171,1171,1171,1012
20250318,152900,240499556,1176,1176,1176,1176,0
20250318,152800,240499556,1176,1176,1176,1176,0
20250318,152700,240499556,1176,1176,1176,1176,0
20250318,152600,240499556,1176,1176,1176,1176,0
20250318,152500,240499556,1176,1176,1176,1176,0
20250318,152400,240499556,1176,1176,1176,1176,0
20250318,152300,240499556,1176,1176,1176,1176,0
20250318,152200,240499556,1176,1176,1176,1176,0
20250318,152100,240499556,1176,1176,1176,1176,0
20250318,152000,240499556,1176,1176,1176,1176,0
20250318,151900,240499556,1176,1176,1176,1176,0
20250318,151800,240499556,1176,1176,1176,1176,0
20250318,151700,240499556,1176,1176,1176,1176,0
20250318,151600,240499556,1176,1176,1176,1170,1076
20250318,151500,239237814,1176,1176,1176,1176,0
20250318,151400,239237814,1176,1176,1176,1176,39
20250318,151300,239191950,1177,1177,1177,1171,503
20250318,151200,238602747,1176,1176,1176,1176,1500
20250318,151100,236838747,1175,1175,1175,1175,0
20250318,151000,236838747,1175,1175,1175,1175,0
20250318,150900,236838747,1175,1175,1175,1175,993
20250318,150800,235671972,1175,1175,1175,1175,0
20250318,150700,235671972,1175,1174,1175,1174,2100
20250318,150600,233204924,1174,1174,1174,1174,159
20250318,150500,233018258,1174,1174,1174,1174,0
20250318,150400,233018258,1174,1174,1174,1174,0
20250318,150300,233018258,1174,1174,1174,1174,0
20250318,150200,233018258,1174,1170,1174,1170,1002
20250318,150100,231845914,1174,1174,1174,1174,0
20250318,150000,231845914,1174,1174,1174,1174,2
20250318,145900,231843566,1174,1174,1174,1174,0
20250318,145800,231843566,1174,1174,1174,1174,2
20250318,145700,231841218,1174,1174,1174,1174,0
20250318,145600,231841218,1174,1174,1174,1174,0
20250318,145500,231841218,1174,1174,1174,1174,0
20250318,145400,231841218,1174,1174,1174,1174,0
20250318,145300,231841218,1174,1174,1174,1174,1
20250318,145200,231840044,1169,1169,1169,1169,1997
20250318,145100,229505551,1175,1170,1175,1169,601
20250318,145000,228802942,1170,1174,1175,1170,13
20250318,144900,228787719,1170,1170,1170,1170,1505
20250318,144800,227026869,1170,1170,1170,1170,570
20250318,144700,226359969,1172,1172,1172,1172,388
20250318,144600,225905233,1172,1172,1172,1172,0
20250318,144500,225905233,1172,1172,1172,1172,0
20250318,144400,225905233,1172,1172,1172,1172,0
20250318,144300,225905233,1172,1172,1172,1172,200
20250318,144200,225670833,1172,1171,1172,1170,8758
20250318,144100,215420970,1172,1172,1172,1172,1243
20250318,144000,213964174,1175,1175,1175,1175,0
20250318,143900,213964174,1175,1175,1175,1175,0
20250318,143800,213964174,1175,1175,1175,1175,0
20250318,143700,213964174,1175,1175,1175,1175,0
20250318,143600,213964174,1175,1175,1175,1175,0
20250318,143500,213964174,1175,1175,1175,1175,0
20250318,143400,213964174,1175,1175,1175,1175,0
20250318,143300,213964174,1175,1175,1175,1175,0
20250318,143200,213964174,1175,1175,1175,1175,0
20250318,143100,213964174,1175,1175,1175,1175,0
20250318,143000,213964174,1175,1175,1175,1175,0
20250318,142900,213964174,1175,1175,1175,1175,0
20250318,142800,213964174,1175,1175,1175,1175,1000
20250318,142700,212789174,1176,1176,1176,1176,0
20250318,142600,212789174,1176,1176,1176,1176,100
20250318,142500,212671574,1176,1175,1176,1175,1693
20250318,142400,210682298,1174,1174,1174,1174,0
20250318,142300,210682298,1174,1174,1174,1174,0
20250318,142200,210682298,1174,1174,1174,1174,500
20250318,142100,210095298,1175,1175,1175,1175,0
20250318,142000,210095298,1175,1175,1175,1175,0
20250318,141900,210095298,1175,1175,1175,1175,500
20250318,141800,209507798,1175,1175,1175,1175,0
20250318,141700,209507798,1175,1175,1175,1175,0
20250318,141600,209507798,1175,1175,1175,1175,0
20250318,141500,209507798,1175,1175,1175,1175,2204
20250318,141400,206918098,1175,1175,1175,1175,0
20250318,141300,206918098,1175,1175,1175,1175,0
20250318,141200,206918098,1175,1175,1175,1175,1009
20250318,141100,205732523,1175,1175,1175,1175,85
20250318,141000,205632648,1175,1175,1175,1175,0
20250318,140900,205632648,1175,1175,1175,1175,0
20250318,140800,205632648,1175,1175,1175,1175,0
20250318,140700,205632648,1175,1175,1175,1175,0
20250318,140600,205632648,1175,1175,1175,1175,0
20250318,140500,205632648,1175,1175,1175,1175,0
20250318,140400,205632648,1175,1175,1175,1175,0
20250318,140300,205632648,1175,1175,1175,1175,0
20250318,140200,205632648,1175,1175,1175,1175,0
20250318,140100,205632648,1175,1175,1175,1175,0
20250318,140000,205632648,1175,1175,1175,1175,5
20250318,135900,205626773,1175,1175,1175,1175,0
20250318,135800,205626773,1175,1175,1175,1175,0
20250318,135700,205626773,1175,1169,1175,1169,2
20250318,135600,205624429,1175,1175,1175,1175,1
20250318,135500,205623254,1176,1176,1176,1176,0
20250318,135400,205623254,1176,1176,1176,1176,0
20250318,135300,205623254,1176,1176,1176,1176,0
20250318,135200,205623254,1176,1176,1176,1176,0
20250318,135100,205623254,1176,1176,1176,1176,0
20250318,135000,205623254,1176,1176,1176,1176,0
20250318,134900,205623254,1176,1176,1176,1176,0
20250318,134800,205623254,1176,1176,1176,1176,0
20250318,134700,205623254,1176,1176,1176,1176,0
20250318,134600,205623254,1176,1176,1176,1176,0
20250318,134500,205623254,1176,1176,1176,1176,1
20250318,134400,205622078,1171,1171,1171,1171,1
20250318,134300,205620907,1176,1176,1176,1176,1000
20250318,134200,204444907,1178,1178,1178,1178,0
20250318,134100,204444907,1178,1178,1178,1178,0
20250318,134000,204444907,1178,1170,1178,1170,1872
20250318,133900,202254652,1170,1172,1172,1170,7524
20250318,133800,193447548,1172,1172,1172,1171,4200
20250318,133700,188526090,1175,1175,1175,1175,0
20250318,133600,188526090,1175,1175,1175,1175,0
20250318,133500,188526090,1175,1175,1175,1175,1264
20250318,133400,187040890,1175,1175,1175,1175,2185
20250318,133300,184473515,1178,1178,1178,1178,1
20250318,133200,184472337,1175,1175,1175,1175,0
20250318,133100,184472337,1175,1175,1175,1175,0
20250318,133000,184472337,1175,1175,1175,1175,1000
20250318,132900,183297337,1175,1175,1175,1175,0
20250318,132800,183297337,1175,1175,1175,1175,35
20250318,132700,183256212,1178,1178,1178,1178,5
20250318,132600,183250322,1175,1175,1175,1175,0
20250318,132500,183250322,1175,1175,1175,1175,0
20250318,132400,183250322,1175,1175,1175,1175,1231
20250318,132300,181803897,1175,1175,1175,1175,0
20250318,132200,181803897,1175,1175,1175,1175,863
20250318,132100,180789872,1175,1174,1175,1174,1002
20250318,132000,179613437,1178,1178,1178,1178,0
20250318,131900,179613437,1178,1178,1178,1178,0
20250318,131800,179613437,1178,1178,1178,1178,0
20250318,131700,179613437,1178,1178,1178,1178,0
20250318,131600,179613437,1178,1178,1178,1178,0
20250318,131500,179613437,1178,1178,1178,1178,0
20250318,131400,179613437,1178,1178,1178,1178,0
20250318,131300,179613437,1178,1178,1178,1178,0
20250318,131200,179613437,1178,1178,1178,1178,0
20250318,131100,179613437,1178,1178,1178,1178,0
20250318,131000,179613437,1178,1178,1178,1178,0
20250318,130900,179613437,1178,1178,1178,1178,0
20250318,130800,179613437,1178,1178,1178,1178,0
20250318,130700,179613437,1178,1178,1178,1178,0
20250318,130600,179613437,1178,1178,1178,1178,0
20250318,130500,179613437,1178,1178,1178,1178,0
20250318,130400,179613437,1178,1178,1178,1178,0
20250318,130300,179613437,1178,1178,1178,1178,0
20250318,130200,179613437,1178,1178,1178,1178,0
20250318,130100,179613437,1178,1178,1178,1178,0
20250318,130000,179613437,1178,1178,1178,1178,0
20250318,125900,179613437,1178,1178,1178,1178,0
20250318,125800,179613437,1178,1178,1178,1178,0
20250318,125700,179613437,1178,1178,1178,1178,0
20250318,125600,179613437,1178,1178,1178,1178,500
20250318,125500,179024437,1178,1178,1178,1178,0
20250318,125400,179024437,1178,1178,1178,1178,2005
20250318,125300,176662547,1179,1179,1179,1179,0
20250318,125200,176662547,1179,1179,1179,1179,0
20250318,125100,176662547,1179,1179,1179,1179,0
20250318,125000,176662547,1179,1179,1179,1179,0
20250318,124900,176662547,1179,1173,1179,1173,156
20250318,124800,176479553,1174,1177,1179,1174,1448
20250318,124700,174778027,1175,1174,1175,1173,2117
20250318,124600,172293048,1175,1177,1177,1175,1680
20250318,124500,170317808,1178,1178,1178,1178,0
20250318,124400,170317808,1178,1178,1178,1178,0
20250318,124300,170317808,1178,1178,1178,1178,0
20250318,124200,170317808,1178,1178,1178,1178,0
20250318,124100,170317808,1178,1178,1178,1178,22
20250318,124000,170291892,1179,1179,1179,1179,0
20250318,123900,170291892,1179,1179,1179,1179,61
20250318,123800,170219973,1179,1179,1179,1179,0
20250318,123700,170219973,1179,1179,1179,1179,0
20250318,123600,170219973,1179,1179,1179,1179,0
20250318,123500,170219973,1179,1179,1179,1179,0
20250318,123400,170219973,1179,1179,1179,1179,0
20250318,123300,170219973,1179,1179,1179,1179,4
20250318,123200,170215257,1179,1179,1179,1179,0
20250318,123100,170215257,1179,1179,1179,1179,0
20250318,123000,170215257,1179,1179,1179,1179,0
20250318,122900,170215257,1179,1179,1179,1179,0
20250318,122800,170215257,1179,1179,1179,1179,44
20250318,122700,170163381,1179,1179,1179,1179,0
20250318,122600,170163381,1179,1178,1179,1178,50
20250318,122500,170104438,1179,1179,1179,1179,0
20250318,122400,170104438,1179,1179,1179,1179,0
20250318,122300,170104438,1179,1179,1179,1179,0
20250318,122200,170104438,1179,1179,1179,1179,0
20250318,122100,170104438,1179,1179,1179,1179,0
20250318,122000,170104438,1179,1179,1179,1179,0
20250318,121900,170104438,1179,1179,1179,1179,1
20250318,121800,170103259,1179,1179,1179,1179,0
20250318,121700,170103259,1179,1179,1179,1179,0
20250318,121600,170103259,1179,1179,1179,1179,2
20250318,121500,170100901,1179,1179,1179,1179,0
20250318,121400,170100901,1179,1179,1179,1179,543
20250318,121300,169460704,1180,1180,1180,1180,1
20250318,121200,169459524,1180,1180,1180,1180,0
20250318,121100,169459524,1180,1180,1180,1180,0
20250318,121000,169459524,1180,1180,1180,1180,0
20250318,120900,169459524,1180,1180,1180,1180,0
20250318,120800,169459524,1180,1180,1180,1180,0
20250318,120700,169459524,1180,1180,1180,1180,0
20250318,120600,169459524,1180,1180,1180,1180,0
20250318,120500,169459524,1180,1180,1180,1180,1
20250318,120400,169458344,1180,1180,1180,1180,1
20250318,120300,169457164,1181,1181,1181,1181,0
20250318,120200,169457164,1181,1181,1181,1181,0
20250318,120100,169457164,1181,1181,1181,1181,0
20250318,120000,169457164,1181,1181,1181,1181,0
20250318,115900,169457164,1181,1181,1181,1181,0
20250318,115800,169457164,1181,1181,1181,1181,0
20250318,115700,169457164,1181,1181,1181,1181,0
20250318,115600,169457164,1181,1181,1181,1181,0
20250318,115500,169457164,1181,1181,1181,1181,0
20250318,115400,169457164,1181,1181,1181,1181,0
20250318,115300,169457164,1181,1181,1181,1181,2
20250318,115200,169454802,1181,1181,1181,1181,0
20250318,115100,169454802,1181,1181,1181,1181,0
20250318,115000,169454802,1181,1181,1181,1181,0
20250318,114900,169454802,1181,1181,1181,1181,0
20250318,114800,169454802,1181,1181,1181,1181,0
20250318,114700,169454802,1181,1181,1181,1181,0
20250318,114600,169454802,1181,1181,1181,1181,0
20250318,114500,169454802,1181,1180,1181,1180,1611
20250318,114400,167553821,1180,1180,1180,1180,2
20250318,114300,167551461,1180,1180,1180,1180,0
20250318,114200,167551461,1180,1180,1180,1180,0
20250318,114100,167551461,1180,1180,1180,1180,0
20250318,114000,167551461,1180,1180,1180,1180,0
20250318,113900,167551461,1180,1180,1180,1180,0
20250318,113800,167551461,1180,1180,1180,1180,0
20250318,113700,167551461,1180,1180,1180,1180,0
20250318,113600,167551461,1180,1179,1180,1179,534
20250318,113500,166921377,1180,1180,1180,1180,0
20250318,113400,166921377,1180,1180,1180,1180,50
20250318,113300,166862377,1180,1180,1180,1180,0
20250318,113200,166862377,1180,1174,1180,1174,5
20250318,113100,166856501,1174,1174,1174,1174,0
20250318,113000,166856501,1174,1176,1176,1174,5560
20250318,112900,160321926,1180,1180,1180,1180,0
20250318,112800,160321926,1180,1180,1180,1180,0
20250318,112700,160321926,1180,1180,1180,1180,0
20250318,112600,160321926,1180,1180,1180,1180,0
20250318,112500,160321926,1180,1177,1180,1175,6867
20250318,112400,152249420,1181,1181,1181,1181,1
20250318,112300,152248239,1177,1177,1177,1177,0
20250318,112200,152248239,1177,1177,1177,1177,726
20250318,112100,151393737,1181,1181,1181,1181,0
20250318,112000,151393737,1181,1181,1181,1181,1
20250318,111900,151392556,1175,1184,1184,1175,12219
20250318,111800,137022492,1184,1184,1184,1184,0
20250318,111700,137022492,1184,1184,1184,1184,1232
20250318,111600,135563804,1184,1184,1184,1184,0
20250318,111500,135563804,1184,1184,1184,1184,318
20250318,111400,135187292,1184,1184,1184,1184,1
20250318,111300,135186108,1185,1185,1185,1185,0
20250318,111200,135186108,1185,1184,1185,1184,40
20250318,111100,135138732,1184,1184,1184,1184,101
20250318,111000,135019148,1175,1180,1180,1175,8523
20250318,110900,125004492,1185,1185,1185,1185,1
20250318,110800,125003307,1181,1178,1181,1178,4023
20250318,110700,120256352,1178,1178,1178,1178,614
20250318,110600,119533060,1179,1179,1179,1179,100
20250318,110500,119415160,1176,1176,1176,1176,420
20250318,110400,118921240,1176,1179,1179,1176,2580
20250318,110300,115881160,1179,1179,1179,1179,1179
20250318,110200,114491119,1179,1179,1179,1179,0
20250318,110100,114491119,1179,1179,1179,1179,0
20250318,110000,114491119,1179,1179,1179,1179,0
20250318,105900,114491119,1179,1179,1179,1179,500
20250318,105800,113901619,1179,1179,1179,1179,0
20250318,105700,113901619,1179,1179,1179,1179,100
20250318,105600,113783719,1179,1179,1179,1179,2133
20250318,105500,111268912,1179,1173,1179,1173,601
20250318,105400,110563433,1173,1173,1173,1173,940
20250318,105300,109460813,1179,1179,1179,1179,0
20250318,105200,109460813,1179,1179,1179,1179,2
20250318,105100,109458455,1179,1179,1179,1179,1
20250318,105000,109457276,1173,1173,1173,1173,0
20250318,104900,109457276,1173,1173,1173,1173,1
20250318,104800,109456103,1179,1179,1179,1179,2
20250318,104700,109453745,1173,1173,1173,1173,0
20250318,104600,109453745,1173,1173,1173,1173,0
20250318,104500,109453745,1173,1175,1175,1173,1822
20250318,104400,107315444,1175,1175,1175,1175,589
20250318,104300,106623369,1175,1175,1175,1175,0
20250318,104200,106623369,1175,1175,1175,1175,2301
20250318,104100,103919694,1175,1175,1175,1175,0
20250318,104000,103919694,1175,1175,1175,1175,0
20250318,103900,103919694,1175,1176,1183,1175,3090
20250318,103800,100288034,1183,1183,1183,1183,1
20250318,103700,100286851,1184,1184,1184,1184,0
20250318,103600,100286851,1184,1184,1184,1184,0
20250318,103500,100286851,1184,1184,1184,1184,1275
20250318,103400,98777251,1184,1184,1184,1184,0
20250318,103300,98777251,1184,1184,1184,1184,1
20250318,103200,98776067,1175,1180,1180,1175,13656
20250318,103100,82728274,1186,1186,1186,1186,0
20250318,103000,82728274,1186,1186,1186,1186,0
20250318,102900,82728274,1186,1186,1186,1186,0
20250318,102800,82728274,1186,1186,1186,1186,1
20250318,102700,82727088,1187,1187,1187,1187,0
20250318,102600,82727088,1187,1187,1187,1187,0
20250318,102500,82727088,1187,1187,1187,1187,0
20250318,102400,82727088,1187,1187,1187,1187,0
20250318,102300,82727088,1187,1186,1187,1186,2
20250318,102200,82724715,1174,1174,1174,1174,1
20250318,102100,82723541,1187,1187,1187,1187,0
20250318,102000,82723541,1187,1187,1187,1187,1056
20250318,101900,81470069,1187,1187,1187,1187,0
20250318,101800,81470069,1187,1187,1187,1187,0
20250318,101700,81470069,1187,1186,1187,1186,501
20250318,101600,80875428,1173,1177,1177,1172,2000
20250318,101500,78530156,1179,1179,1179,1179,151
20250318,101400,78352127,1188,1183,1188,1181,1900
20250318,101300,76106203,1189,1189,1189,1189,1
20250318,101200,76105014,1179,1179,1179,1179,0
20250318,101100,76105014,1179,1190,1190,1179,48
20250318,101000,76048356,1190,1190,1190,1190,0
20250318,100900,76048356,1190,1179,1190,1179,42
20250318,100800,75998400,1190,1190,1190,1190,126
20250318,100700,75848460,1191,1184,1191,1184,2767
20250318,100600,72557204,1184,1182,1184,1182,500
20250318,100500,71965586,1180,1180,1180,1180,1800
20250318,100400,69841586,1180,1180,1180,1180,0
20250318,100300,69841586,1180,1180,1180,1180,184
20250318,100200,69624466,1180,1180,1180,1180,1
20250318,100100,69623286,1180,1180,1180,1180,0
20250318,100000,69623286,1180,1180,1180,1180,0
20250318,095900,69623286,1180,1180,1180,1180,0
20250318,095800,69623286,1180,1180,1180,1180,968
20250318,095700,68481046,1184,1184,1184,1184,30
20250318,095600,68445526,1184,1179,1184,1179,1473
20250318,095500,66707834,1179,1179,1179,1179,1
20250318,095400,66706655,1175,1175,1175,1175,0
20250318,095300,66706655,1175,1175,1175,1175,0
20250318,095200,66706655,1175,1175,1175,1175,0
20250318,095100,66706655,1175,1175,1175,1175,50
20250318,095000,66647905,1175,1175,1175,1175,0
20250318,094900,66647905,1175,1175,1175,1175,0
20250318,094800,66647905,1175,1175,1175,1175,2059
20250318,094700,64228580,1175,1175,1175,1175,1
20250318,094600,64227405,1175,1175,1175,1175,0
20250318,094500,64227405,1175,1175,1175,1175,0
20250318,094400,64227405,1175,1175,1175,1175,400
20250318,094300,63757405,1175,1175,1175,1175,0
20250318,094200,63757405,1175,1175,1175,1175,1
20250318,094100,63756230,1176,1176,1176,1176,0
20250318,094000,63756230,1176,1170,1176,1170,1700
20250318,093900,61762142,1176,1176,1176,1176,1
20250318,093800,61760966,1176,1176,1176,1176,100
20250318,093700,61643366,1177,1178,1178,1177,5637
20250318,093600,55005617,1190,1190,1190,1190,0
20250318,093500,55005617,1190,1190,1190,1190,200
20250318,093400,54767617,1190,1190,1190,1190,9
20250318,093300,54756907,1190,1190,1190,1190,0
20250318,093200,54756907,1190,1190,1190,1190,10
20250318,093100,54745007,1191,1191,1191,1191,0
20250318,093000,54745007,1191,1189,1191,1189,1600
20250318,092900,52839801,1180,1175,1180,1175,3363
20250318,092800,48878214,1177,1177,1177,1177,0
20250318,092700,48878214,1177,1177,1177,1177,300
20250318,092600,48525114,1178,1170,1178,1170,1757
20250318,092500,46457035,1170,1160,1170,1160,6672
20250318,092400,38666103,1160,1160,1160,1160,50
20250318,092300,38608103,1159,1159,1159,1159,0
20250318,092200,38608103,1159,1159,1159,1159,968
20250318,092100,37486191,1159,1160,1160,1159,691
20250318,092000,36684702,1161,1162,1162,1161,271
20250318,091900,36370061,1163,1163,1163,1163,10
20250318,091800,36358431,1165,1165,1165,1165,1
20250318,091700,36357266,1160,1163,1163,1160,5035
20250318,091600,30514242,1163,1166,1166,1163,4150
20250318,091500,25676866,1166,1166,1166,1166,600
20250318,091400,24977266,1170,1170,1170,1170,1
20250318,091300,24976096,1166,1170,1170,1166,1555
20250318,091200,23157291,1170,1173,1173,1170,4999
20250318,091100,17302844,1177,1177,1177,1177,5
20250318,091000,17296959,1177,1177,1177,1177,10
20250318,090900,17285189,1178,1178,1178,1178,0
20250318,090800,17285189,1178,1176,1178,1176,80
20250318,090700,17191009,1176,1178,1178,1171,175
20250318,090600,16985699,1177,1177,1177,1177,0
20250318,090500,16985699,1177,1177,1177,1177,1300
20250318,090400,15455599,1177,1177,1177,1177,115
20250318,090300,15320244,1177,1177,1177,1177,200
20250318,090200,15084844,1177,1177,1177,1177,1681
20250318,090100,13106307,1177,1194,1195,1177,8809
20250318,090000,2723073,1198,1178,1198,1178,2298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 241684608 1171 1171 1171 1171 1012
3 20250318 191700 241684608 1171 1171 1171 1171 0
4 20250318 191600 241684608 1171 1171 1171 1171 0
5 20250318 191500 241684608 1171 1171 1171 1171 0
6 20250318 191400 241684608 1171 1171 1171 1171 0
7 20250318 191300 241684608 1171 1171 1171 1171 0
8 20250318 191200 241684608 1171 1171 1171 1171 0
9 20250318 191100 241684608 1171 1171 1171 1171 0
10 20250318 191000 241684608 1171 1171 1171 1171 0
11 20250318 190900 241684608 1171 1171 1171 1171 0
12 20250318 190800 241684608 1171 1171 1171 1171 0
13 20250318 190700 241684608 1171 1171 1171 1171 0
14 20250318 190600 241684608 1171 1171 1171 1171 0
15 20250318 190500 241684608 1171 1171 1171 1171 0
16 20250318 190400 241684608 1171 1171 1171 1171 0
17 20250318 190300 241684608 1171 1171 1171 1171 0
18 20250318 190200 241684608 1171 1171 1171 1171 0
19 20250318 190100 241684608 1171 1171 1171 1171 0
20 20250318 190000 241684608 1171 1171 1171 1171 0
21 20250318 185900 241684608 1171 1171 1171 1171 0
22 20250318 185800 241684608 1171 1171 1171 1171 0
23 20250318 185700 241684608 1171 1171 1171 1171 0
24 20250318 185600 241684608 1171 1171 1171 1171 0
25 20250318 185500 241684608 1171 1171 1171 1171 0
26 20250318 185400 241684608 1171 1171 1171 1171 0
27 20250318 185300 241684608 1171 1171 1171 1171 0
28 20250318 185200 241684608 1171 1171 1171 1171 0
29 20250318 185100 241684608 1171 1171 1171 1171 0
30 20250318 185000 241684608 1171 1171 1171 1171 0
31 20250318 184900 241684608 1171 1171 1171 1171 0
32 20250318 184800 241684608 1171 1171 1171 1171 1012
33 20250318 184700 241684608 1171 1171 1171 1171 0
34 20250318 184600 241684608 1171 1171 1171 1171 0
35 20250318 184500 241684608 1171 1171 1171 1171 0
36 20250318 184400 241684608 1171 1171 1171 1171 0
37 20250318 184300 241684608 1171 1171 1171 1171 0
38 20250318 184200 241684608 1171 1171 1171 1171 0
39 20250318 184100 241684608 1171 1171 1171 1171 0
40 20250318 184000 241684608 1171 1171 1171 1171 0
41 20250318 183900 241684608 1171 1171 1171 1171 0
42 20250318 183800 241684608 1171 1171 1171 1171 0
43 20250318 183700 241684608 1171 1171 1171 1171 0
44 20250318 183600 241684608 1171 1171 1171 1171 0
45 20250318 183500 241684608 1171 1171 1171 1171 0
46 20250318 183400 241684608 1171 1171 1171 1171 0
47 20250318 183300 241684608 1171 1171 1171 1171 0
48 20250318 183200 241684608 1171 1171 1171 1171 0
49 20250318 183100 241684608 1171 1171 1171 1171 0
50 20250318 183000 241684608 1171 1171 1171 1171 0
51 20250318 182900 241684608 1171 1171 1171 1171 0
52 20250318 182800 241684608 1171 1171 1171 1171 0
53 20250318 182700 241684608 1171 1171 1171 1171 0
54 20250318 182600 241684608 1171 1171 1171 1171 0
55 20250318 182500 241684608 1171 1171 1171 1171 0
56 20250318 182400 241684608 1171 1171 1171 1171 0
57 20250318 182300 241684608 1171 1171 1171 1171 0
58 20250318 182200 241684608 1171 1171 1171 1171 0
59 20250318 182100 241684608 1171 1171 1171 1171 0
60 20250318 182000 241684608 1171 1171 1171 1171 0
61 20250318 181900 241684608 1171 1171 1171 1171 0
62 20250318 181800 241684608 1171 1171 1171 1171 1012
63 20250318 181700 241684608 1171 1171 1171 1171 0
64 20250318 181600 241684608 1171 1171 1171 1171 0
65 20250318 181500 241684608 1171 1171 1171 1171 0
66 20250318 181400 241684608 1171 1171 1171 1171 0
67 20250318 181300 241684608 1171 1171 1171 1171 0
68 20250318 181200 241684608 1171 1171 1171 1171 0
69 20250318 181100 241684608 1171 1171 1171 1171 0
70 20250318 181000 241684608 1171 1171 1171 1171 0
71 20250318 180900 241684608 1171 1171 1171 1171 0
72 20250318 180800 241684608 1171 1171 1171 1171 0
73 20250318 180700 241684608 1171 1171 1171 1171 0
74 20250318 180600 241684608 1171 1171 1171 1171 0
75 20250318 180500 241684608 1171 1171 1171 1171 0
76 20250318 180400 241684608 1171 1171 1171 1171 0
77 20250318 180300 241684608 1171 1171 1171 1171 0
78 20250318 180200 241684608 1171 1171 1171 1171 0
79 20250318 180100 241684608 1171 1171 1171 1171 0
80 20250318 180000 241684608 1171 1171 1171 1171 0
81 20250318 175900 241684608 1171 1171 1171 1171 0
82 20250318 175800 241684608 1171 1171 1171 1171 0
83 20250318 175700 241684608 1171 1171 1171 1171 0
84 20250318 175600 241684608 1171 1171 1171 1171 0
85 20250318 175500 241684608 1171 1171 1171 1171 0
86 20250318 175400 241684608 1171 1171 1171 1171 0
87 20250318 175300 241684608 1171 1171 1171 1171 0
88 20250318 175200 241684608 1171 1171 1171 1171 0
89 20250318 175100 241684608 1171 1171 1171 1171 0
90 20250318 175000 241684608 1171 1171 1171 1171 0
91 20250318 174900 241684608 1171 1171 1171 1171 0
92 20250318 174800 241684608 1171 1171 1171 1171 1012
93 20250318 174700 241684608 1171 1171 1171 1171 0
94 20250318 174600 241684608 1171 1171 1171 1171 0
95 20250318 174500 241684608 1171 1171 1171 1171 0
96 20250318 174400 241684608 1171 1171 1171 1171 0
97 20250318 174300 241684608 1171 1171 1171 1171 0
98 20250318 174200 241684608 1171 1171 1171 1171 0
99 20250318 174100 241684608 1171 1171 1171 1171 0
100 20250318 174000 241684608 1171 1171 1171 1171 0
101 20250318 173900 241684608 1171 1171 1171 1171 0
102 20250318 173800 241684608 1171 1171 1171 1171 0
103 20250318 173700 241684608 1171 1171 1171 1171 0
104 20250318 173600 241684608 1171 1171 1171 1171 0
105 20250318 173500 241684608 1171 1171 1171 1171 0
106 20250318 173400 241684608 1171 1171 1171 1171 0
107 20250318 173300 241684608 1171 1171 1171 1171 0
108 20250318 173200 241684608 1171 1171 1171 1171 0
109 20250318 173100 241684608 1171 1171 1171 1171 0
110 20250318 173000 241684608 1171 1171 1171 1171 0
111 20250318 172900 241684608 1171 1171 1171 1171 0
112 20250318 172800 241684608 1171 1171 1171 1171 0
113 20250318 172700 241684608 1171 1171 1171 1171 0
114 20250318 172600 241684608 1171 1171 1171 1171 0
115 20250318 172500 241684608 1171 1171 1171 1171 0
116 20250318 172400 241684608 1171 1171 1171 1171 0
117 20250318 172300 241684608 1171 1171 1171 1171 0
118 20250318 172200 241684608 1171 1171 1171 1171 0
119 20250318 172100 241684608 1171 1171 1171 1171 0
120 20250318 172000 241684608 1171 1171 1171 1171 0
121 20250318 171900 241684608 1171 1171 1171 1171 0
122 20250318 171800 241684608 1171 1171 1171 1171 1012
123 20250318 171700 241684608 1171 1171 1171 1171 0
124 20250318 171600 241684608 1171 1171 1171 1171 0
125 20250318 171500 241684608 1171 1171 1171 1171 0
126 20250318 171400 241684608 1171 1171 1171 1171 0
127 20250318 171300 241684608 1171 1171 1171 1171 0
128 20250318 171200 241684608 1171 1171 1171 1171 0
129 20250318 171100 241684608 1171 1171 1171 1171 0
130 20250318 171000 241684608 1171 1171 1171 1171 0
131 20250318 170900 241684608 1171 1171 1171 1171 0
132 20250318 170800 241684608 1171 1171 1171 1171 0
133 20250318 170700 241684608 1171 1171 1171 1171 0
134 20250318 170600 241684608 1171 1171 1171 1171 0
135 20250318 170500 241684608 1171 1171 1171 1171 0
136 20250318 170400 241684608 1171 1171 1171 1171 0
137 20250318 170300 241684608 1171 1171 1171 1171 0
138 20250318 170200 241684608 1171 1171 1171 1171 0
139 20250318 170100 241684608 1171 1171 1171 1171 0
140 20250318 170000 241684608 1171 1171 1171 1171 0
141 20250318 165900 241684608 1171 1171 1171 1171 0
142 20250318 165800 241684608 1171 1171 1171 1171 0
143 20250318 165700 241684608 1171 1171 1171 1171 0
144 20250318 165600 241684608 1171 1171 1171 1171 0
145 20250318 165500 241684608 1171 1171 1171 1171 0
146 20250318 165400 241684608 1171 1171 1171 1171 0
147 20250318 165300 241684608 1171 1171 1171 1171 0
148 20250318 165200 241684608 1171 1171 1171 1171 0
149 20250318 165100 241684608 1171 1171 1171 1171 0
150 20250318 165000 241684608 1171 1171 1171 1171 0
151 20250318 164900 241684608 1171 1171 1171 1171 0
152 20250318 164800 241684608 1171 1171 1171 1171 1012
153 20250318 164700 241684608 1171 1171 1171 1171 0
154 20250318 164600 241684608 1171 1171 1171 1171 0
155 20250318 164500 241684608 1171 1171 1171 1171 0
156 20250318 164400 241684608 1171 1171 1171 1171 0
157 20250318 164300 241684608 1171 1171 1171 1171 0
158 20250318 164200 241684608 1171 1171 1171 1171 0
159 20250318 164100 241684608 1171 1171 1171 1171 0
160 20250318 164000 241684608 1171 1171 1171 1171 0
161 20250318 163900 241684608 1171 1171 1171 1171 0
162 20250318 163800 241684608 1171 1171 1171 1171 0
163 20250318 163700 241684608 1171 1171 1171 1171 0
164 20250318 163600 241684608 1171 1171 1171 1171 0
165 20250318 163500 241684608 1171 1171 1171 1171 0
166 20250318 163400 241684608 1171 1171 1171 1171 0
167 20250318 163300 241684608 1171 1171 1171 1171 0
168 20250318 163200 241684608 1171 1171 1171 1171 0
169 20250318 163100 241684608 1171 1171 1171 1171 0
170 20250318 163000 241684608 1171 1171 1171 1171 0
171 20250318 162900 241684608 1171 1171 1171 1171 0
172 20250318 162800 241684608 1171 1171 1171 1171 0
173 20250318 162700 241684608 1171 1171 1171 1171 0
174 20250318 162600 241684608 1171 1171 1171 1171 0
175 20250318 162500 241684608 1171 1171 1171 1171 0
176 20250318 162400 241684608 1171 1171 1171 1171 0
177 20250318 162300 241684608 1171 1171 1171 1171 0
178 20250318 162200 241684608 1171 1171 1171 1171 0
179 20250318 162100 241684608 1171 1171 1171 1171 0
180 20250318 162000 241684608 1171 1171 1171 1171 0
181 20250318 161900 241684608 1171 1171 1171 1171 0
182 20250318 161800 241684608 1171 1171 1171 1171 1012
183 20250318 161700 241684608 1171 1171 1171 1171 0
184 20250318 161600 241684608 1171 1171 1171 1171 0
185 20250318 161500 241684608 1171 1171 1171 1171 0
186 20250318 161400 241684608 1171 1171 1171 1171 0
187 20250318 161300 241684608 1171 1171 1171 1171 0
188 20250318 161200 241684608 1171 1171 1171 1171 0
189 20250318 161100 241684608 1171 1171 1171 1171 0
190 20250318 161000 241684608 1171 1171 1171 1171 0
191 20250318 160900 241684608 1171 1171 1171 1171 0
192 20250318 160800 241684608 1171 1171 1171 1171 0
193 20250318 160700 241684608 1171 1171 1171 1171 0
194 20250318 160600 241684608 1171 1171 1171 1171 0
195 20250318 160500 241684608 1171 1171 1171 1171 0
196 20250318 160400 241684608 1171 1171 1171 1171 0
197 20250318 160300 241684608 1171 1171 1171 1171 0
198 20250318 160200 241684608 1171 1171 1171 1171 0
199 20250318 160100 241684608 1171 1171 1171 1171 0
200 20250318 160000 241684608 1171 1171 1171 1171 0
201 20250318 155900 241684608 1171 1171 1171 1171 0
202 20250318 155800 241684608 1171 1171 1171 1171 0
203 20250318 155700 241684608 1171 1171 1171 1171 0
204 20250318 155600 241684608 1171 1171 1171 1171 0
205 20250318 155500 241684608 1171 1171 1171 1171 0
206 20250318 155400 241684608 1171 1171 1171 1171 0
207 20250318 155300 241684608 1171 1171 1171 1171 0
208 20250318 155200 241684608 1171 1171 1171 1171 0
209 20250318 155100 241684608 1171 1171 1171 1171 0
210 20250318 155000 241684608 1171 1171 1171 1171 0
211 20250318 154900 241684608 1171 1171 1171 1171 0
212 20250318 154800 241684608 1171 1171 1171 1171 1012
213 20250318 154700 241684608 1171 1171 1171 1171 0
214 20250318 154600 241684608 1171 1171 1171 1171 0
215 20250318 154500 241684608 1171 1171 1171 1171 0
216 20250318 154400 241684608 1171 1171 1171 1171 0
217 20250318 154300 241684608 1171 1171 1171 1171 0
218 20250318 154200 241684608 1171 1171 1171 1171 0
219 20250318 154100 241684608 1171 1171 1171 1171 0
220 20250318 154000 241684608 1171 1171 1171 1171 0
221 20250318 153900 241684608 1171 1171 1171 1171 0
222 20250318 153800 241684608 1171 1171 1171 1171 0
223 20250318 153700 241684608 1171 1171 1171 1171 0
224 20250318 153600 241684608 1171 1171 1171 1171 0
225 20250318 153500 241684608 1171 1171 1171 1171 0
226 20250318 153400 241684608 1171 1171 1171 1171 0
227 20250318 153300 241684608 1171 1171 1171 1171 0
228 20250318 153200 241684608 1171 1171 1171 1171 0
229 20250318 153100 241684608 1171 1171 1171 1171 0
230 20250318 153000 241684608 1171 1171 1171 1171 1012
231 20250318 152900 240499556 1176 1176 1176 1176 0
232 20250318 152800 240499556 1176 1176 1176 1176 0
233 20250318 152700 240499556 1176 1176 1176 1176 0
234 20250318 152600 240499556 1176 1176 1176 1176 0
235 20250318 152500 240499556 1176 1176 1176 1176 0
236 20250318 152400 240499556 1176 1176 1176 1176 0
237 20250318 152300 240499556 1176 1176 1176 1176 0
238 20250318 152200 240499556 1176 1176 1176 1176 0
239 20250318 152100 240499556 1176 1176 1176 1176 0
240 20250318 152000 240499556 1176 1176 1176 1176 0
241 20250318 151900 240499556 1176 1176 1176 1176 0
242 20250318 151800 240499556 1176 1176 1176 1176 0
243 20250318 151700 240499556 1176 1176 1176 1176 0
244 20250318 151600 240499556 1176 1176 1176 1170 1076
245 20250318 151500 239237814 1176 1176 1176 1176 0
246 20250318 151400 239237814 1176 1176 1176 1176 39
247 20250318 151300 239191950 1177 1177 1177 1171 503
248 20250318 151200 238602747 1176 1176 1176 1176 1500
249 20250318 151100 236838747 1175 1175 1175 1175 0
250 20250318 151000 236838747 1175 1175 1175 1175 0
251 20250318 150900 236838747 1175 1175 1175 1175 993
252 20250318 150800 235671972 1175 1175 1175 1175 0
253 20250318 150700 235671972 1175 1174 1175 1174 2100
254 20250318 150600 233204924 1174 1174 1174 1174 159
255 20250318 150500 233018258 1174 1174 1174 1174 0
256 20250318 150400 233018258 1174 1174 1174 1174 0
257 20250318 150300 233018258 1174 1174 1174 1174 0
258 20250318 150200 233018258 1174 1170 1174 1170 1002
259 20250318 150100 231845914 1174 1174 1174 1174 0
260 20250318 150000 231845914 1174 1174 1174 1174 2
261 20250318 145900 231843566 1174 1174 1174 1174 0
262 20250318 145800 231843566 1174 1174 1174 1174 2
263 20250318 145700 231841218 1174 1174 1174 1174 0
264 20250318 145600 231841218 1174 1174 1174 1174 0
265 20250318 145500 231841218 1174 1174 1174 1174 0
266 20250318 145400 231841218 1174 1174 1174 1174 0
267 20250318 145300 231841218 1174 1174 1174 1174 1
268 20250318 145200 231840044 1169 1169 1169 1169 1997
269 20250318 145100 229505551 1175 1170 1175 1169 601
270 20250318 145000 228802942 1170 1174 1175 1170 13
271 20250318 144900 228787719 1170 1170 1170 1170 1505
272 20250318 144800 227026869 1170 1170 1170 1170 570
273 20250318 144700 226359969 1172 1172 1172 1172 388
274 20250318 144600 225905233 1172 1172 1172 1172 0
275 20250318 144500 225905233 1172 1172 1172 1172 0
276 20250318 144400 225905233 1172 1172 1172 1172 0
277 20250318 144300 225905233 1172 1172 1172 1172 200
278 20250318 144200 225670833 1172 1171 1172 1170 8758
279 20250318 144100 215420970 1172 1172 1172 1172 1243
280 20250318 144000 213964174 1175 1175 1175 1175 0
281 20250318 143900 213964174 1175 1175 1175 1175 0
282 20250318 143800 213964174 1175 1175 1175 1175 0
283 20250318 143700 213964174 1175 1175 1175 1175 0
284 20250318 143600 213964174 1175 1175 1175 1175 0
285 20250318 143500 213964174 1175 1175 1175 1175 0
286 20250318 143400 213964174 1175 1175 1175 1175 0
287 20250318 143300 213964174 1175 1175 1175 1175 0
288 20250318 143200 213964174 1175 1175 1175 1175 0
289 20250318 143100 213964174 1175 1175 1175 1175 0
290 20250318 143000 213964174 1175 1175 1175 1175 0
291 20250318 142900 213964174 1175 1175 1175 1175 0
292 20250318 142800 213964174 1175 1175 1175 1175 1000
293 20250318 142700 212789174 1176 1176 1176 1176 0
294 20250318 142600 212789174 1176 1176 1176 1176 100
295 20250318 142500 212671574 1176 1175 1176 1175 1693
296 20250318 142400 210682298 1174 1174 1174 1174 0
297 20250318 142300 210682298 1174 1174 1174 1174 0
298 20250318 142200 210682298 1174 1174 1174 1174 500
299 20250318 142100 210095298 1175 1175 1175 1175 0
300 20250318 142000 210095298 1175 1175 1175 1175 0
301 20250318 141900 210095298 1175 1175 1175 1175 500
302 20250318 141800 209507798 1175 1175 1175 1175 0
303 20250318 141700 209507798 1175 1175 1175 1175 0
304 20250318 141600 209507798 1175 1175 1175 1175 0
305 20250318 141500 209507798 1175 1175 1175 1175 2204
306 20250318 141400 206918098 1175 1175 1175 1175 0
307 20250318 141300 206918098 1175 1175 1175 1175 0
308 20250318 141200 206918098 1175 1175 1175 1175 1009
309 20250318 141100 205732523 1175 1175 1175 1175 85
310 20250318 141000 205632648 1175 1175 1175 1175 0
311 20250318 140900 205632648 1175 1175 1175 1175 0
312 20250318 140800 205632648 1175 1175 1175 1175 0
313 20250318 140700 205632648 1175 1175 1175 1175 0
314 20250318 140600 205632648 1175 1175 1175 1175 0
315 20250318 140500 205632648 1175 1175 1175 1175 0
316 20250318 140400 205632648 1175 1175 1175 1175 0
317 20250318 140300 205632648 1175 1175 1175 1175 0
318 20250318 140200 205632648 1175 1175 1175 1175 0
319 20250318 140100 205632648 1175 1175 1175 1175 0
320 20250318 140000 205632648 1175 1175 1175 1175 5
321 20250318 135900 205626773 1175 1175 1175 1175 0
322 20250318 135800 205626773 1175 1175 1175 1175 0
323 20250318 135700 205626773 1175 1169 1175 1169 2
324 20250318 135600 205624429 1175 1175 1175 1175 1
325 20250318 135500 205623254 1176 1176 1176 1176 0
326 20250318 135400 205623254 1176 1176 1176 1176 0
327 20250318 135300 205623254 1176 1176 1176 1176 0
328 20250318 135200 205623254 1176 1176 1176 1176 0
329 20250318 135100 205623254 1176 1176 1176 1176 0
330 20250318 135000 205623254 1176 1176 1176 1176 0
331 20250318 134900 205623254 1176 1176 1176 1176 0
332 20250318 134800 205623254 1176 1176 1176 1176 0
333 20250318 134700 205623254 1176 1176 1176 1176 0
334 20250318 134600 205623254 1176 1176 1176 1176 0
335 20250318 134500 205623254 1176 1176 1176 1176 1
336 20250318 134400 205622078 1171 1171 1171 1171 1
337 20250318 134300 205620907 1176 1176 1176 1176 1000
338 20250318 134200 204444907 1178 1178 1178 1178 0
339 20250318 134100 204444907 1178 1178 1178 1178 0
340 20250318 134000 204444907 1178 1170 1178 1170 1872
341 20250318 133900 202254652 1170 1172 1172 1170 7524
342 20250318 133800 193447548 1172 1172 1172 1171 4200
343 20250318 133700 188526090 1175 1175 1175 1175 0
344 20250318 133600 188526090 1175 1175 1175 1175 0
345 20250318 133500 188526090 1175 1175 1175 1175 1264
346 20250318 133400 187040890 1175 1175 1175 1175 2185
347 20250318 133300 184473515 1178 1178 1178 1178 1
348 20250318 133200 184472337 1175 1175 1175 1175 0
349 20250318 133100 184472337 1175 1175 1175 1175 0
350 20250318 133000 184472337 1175 1175 1175 1175 1000
351 20250318 132900 183297337 1175 1175 1175 1175 0
352 20250318 132800 183297337 1175 1175 1175 1175 35
353 20250318 132700 183256212 1178 1178 1178 1178 5
354 20250318 132600 183250322 1175 1175 1175 1175 0
355 20250318 132500 183250322 1175 1175 1175 1175 0
356 20250318 132400 183250322 1175 1175 1175 1175 1231
357 20250318 132300 181803897 1175 1175 1175 1175 0
358 20250318 132200 181803897 1175 1175 1175 1175 863
359 20250318 132100 180789872 1175 1174 1175 1174 1002
360 20250318 132000 179613437 1178 1178 1178 1178 0
361 20250318 131900 179613437 1178 1178 1178 1178 0
362 20250318 131800 179613437 1178 1178 1178 1178 0
363 20250318 131700 179613437 1178 1178 1178 1178 0
364 20250318 131600 179613437 1178 1178 1178 1178 0
365 20250318 131500 179613437 1178 1178 1178 1178 0
366 20250318 131400 179613437 1178 1178 1178 1178 0
367 20250318 131300 179613437 1178 1178 1178 1178 0
368 20250318 131200 179613437 1178 1178 1178 1178 0
369 20250318 131100 179613437 1178 1178 1178 1178 0
370 20250318 131000 179613437 1178 1178 1178 1178 0
371 20250318 130900 179613437 1178 1178 1178 1178 0
372 20250318 130800 179613437 1178 1178 1178 1178 0
373 20250318 130700 179613437 1178 1178 1178 1178 0
374 20250318 130600 179613437 1178 1178 1178 1178 0
375 20250318 130500 179613437 1178 1178 1178 1178 0
376 20250318 130400 179613437 1178 1178 1178 1178 0
377 20250318 130300 179613437 1178 1178 1178 1178 0
378 20250318 130200 179613437 1178 1178 1178 1178 0
379 20250318 130100 179613437 1178 1178 1178 1178 0
380 20250318 130000 179613437 1178 1178 1178 1178 0
381 20250318 125900 179613437 1178 1178 1178 1178 0
382 20250318 125800 179613437 1178 1178 1178 1178 0
383 20250318 125700 179613437 1178 1178 1178 1178 0
384 20250318 125600 179613437 1178 1178 1178 1178 500
385 20250318 125500 179024437 1178 1178 1178 1178 0
386 20250318 125400 179024437 1178 1178 1178 1178 2005
387 20250318 125300 176662547 1179 1179 1179 1179 0
388 20250318 125200 176662547 1179 1179 1179 1179 0
389 20250318 125100 176662547 1179 1179 1179 1179 0
390 20250318 125000 176662547 1179 1179 1179 1179 0
391 20250318 124900 176662547 1179 1173 1179 1173 156
392 20250318 124800 176479553 1174 1177 1179 1174 1448
393 20250318 124700 174778027 1175 1174 1175 1173 2117
394 20250318 124600 172293048 1175 1177 1177 1175 1680
395 20250318 124500 170317808 1178 1178 1178 1178 0
396 20250318 124400 170317808 1178 1178 1178 1178 0
397 20250318 124300 170317808 1178 1178 1178 1178 0
398 20250318 124200 170317808 1178 1178 1178 1178 0
399 20250318 124100 170317808 1178 1178 1178 1178 22
400 20250318 124000 170291892 1179 1179 1179 1179 0
401 20250318 123900 170291892 1179 1179 1179 1179 61
402 20250318 123800 170219973 1179 1179 1179 1179 0
403 20250318 123700 170219973 1179 1179 1179 1179 0
404 20250318 123600 170219973 1179 1179 1179 1179 0
405 20250318 123500 170219973 1179 1179 1179 1179 0
406 20250318 123400 170219973 1179 1179 1179 1179 0
407 20250318 123300 170219973 1179 1179 1179 1179 4
408 20250318 123200 170215257 1179 1179 1179 1179 0
409 20250318 123100 170215257 1179 1179 1179 1179 0
410 20250318 123000 170215257 1179 1179 1179 1179 0
411 20250318 122900 170215257 1179 1179 1179 1179 0
412 20250318 122800 170215257 1179 1179 1179 1179 44
413 20250318 122700 170163381 1179 1179 1179 1179 0
414 20250318 122600 170163381 1179 1178 1179 1178 50
415 20250318 122500 170104438 1179 1179 1179 1179 0
416 20250318 122400 170104438 1179 1179 1179 1179 0
417 20250318 122300 170104438 1179 1179 1179 1179 0
418 20250318 122200 170104438 1179 1179 1179 1179 0
419 20250318 122100 170104438 1179 1179 1179 1179 0
420 20250318 122000 170104438 1179 1179 1179 1179 0
421 20250318 121900 170104438 1179 1179 1179 1179 1
422 20250318 121800 170103259 1179 1179 1179 1179 0
423 20250318 121700 170103259 1179 1179 1179 1179 0
424 20250318 121600 170103259 1179 1179 1179 1179 2
425 20250318 121500 170100901 1179 1179 1179 1179 0
426 20250318 121400 170100901 1179 1179 1179 1179 543
427 20250318 121300 169460704 1180 1180 1180 1180 1
428 20250318 121200 169459524 1180 1180 1180 1180 0
429 20250318 121100 169459524 1180 1180 1180 1180 0
430 20250318 121000 169459524 1180 1180 1180 1180 0
431 20250318 120900 169459524 1180 1180 1180 1180 0
432 20250318 120800 169459524 1180 1180 1180 1180 0
433 20250318 120700 169459524 1180 1180 1180 1180 0
434 20250318 120600 169459524 1180 1180 1180 1180 0
435 20250318 120500 169459524 1180 1180 1180 1180 1
436 20250318 120400 169458344 1180 1180 1180 1180 1
437 20250318 120300 169457164 1181 1181 1181 1181 0
438 20250318 120200 169457164 1181 1181 1181 1181 0
439 20250318 120100 169457164 1181 1181 1181 1181 0
440 20250318 120000 169457164 1181 1181 1181 1181 0
441 20250318 115900 169457164 1181 1181 1181 1181 0
442 20250318 115800 169457164 1181 1181 1181 1181 0
443 20250318 115700 169457164 1181 1181 1181 1181 0
444 20250318 115600 169457164 1181 1181 1181 1181 0
445 20250318 115500 169457164 1181 1181 1181 1181 0
446 20250318 115400 169457164 1181 1181 1181 1181 0
447 20250318 115300 169457164 1181 1181 1181 1181 2
448 20250318 115200 169454802 1181 1181 1181 1181 0
449 20250318 115100 169454802 1181 1181 1181 1181 0
450 20250318 115000 169454802 1181 1181 1181 1181 0
451 20250318 114900 169454802 1181 1181 1181 1181 0
452 20250318 114800 169454802 1181 1181 1181 1181 0
453 20250318 114700 169454802 1181 1181 1181 1181 0
454 20250318 114600 169454802 1181 1181 1181 1181 0
455 20250318 114500 169454802 1181 1180 1181 1180 1611
456 20250318 114400 167553821 1180 1180 1180 1180 2
457 20250318 114300 167551461 1180 1180 1180 1180 0
458 20250318 114200 167551461 1180 1180 1180 1180 0
459 20250318 114100 167551461 1180 1180 1180 1180 0
460 20250318 114000 167551461 1180 1180 1180 1180 0
461 20250318 113900 167551461 1180 1180 1180 1180 0
462 20250318 113800 167551461 1180 1180 1180 1180 0
463 20250318 113700 167551461 1180 1180 1180 1180 0
464 20250318 113600 167551461 1180 1179 1180 1179 534
465 20250318 113500 166921377 1180 1180 1180 1180 0
466 20250318 113400 166921377 1180 1180 1180 1180 50
467 20250318 113300 166862377 1180 1180 1180 1180 0
468 20250318 113200 166862377 1180 1174 1180 1174 5
469 20250318 113100 166856501 1174 1174 1174 1174 0
470 20250318 113000 166856501 1174 1176 1176 1174 5560
471 20250318 112900 160321926 1180 1180 1180 1180 0
472 20250318 112800 160321926 1180 1180 1180 1180 0
473 20250318 112700 160321926 1180 1180 1180 1180 0
474 20250318 112600 160321926 1180 1180 1180 1180 0
475 20250318 112500 160321926 1180 1177 1180 1175 6867
476 20250318 112400 152249420 1181 1181 1181 1181 1
477 20250318 112300 152248239 1177 1177 1177 1177 0
478 20250318 112200 152248239 1177 1177 1177 1177 726
479 20250318 112100 151393737 1181 1181 1181 1181 0
480 20250318 112000 151393737 1181 1181 1181 1181 1
481 20250318 111900 151392556 1175 1184 1184 1175 12219
482 20250318 111800 137022492 1184 1184 1184 1184 0
483 20250318 111700 137022492 1184 1184 1184 1184 1232
484 20250318 111600 135563804 1184 1184 1184 1184 0
485 20250318 111500 135563804 1184 1184 1184 1184 318
486 20250318 111400 135187292 1184 1184 1184 1184 1
487 20250318 111300 135186108 1185 1185 1185 1185 0
488 20250318 111200 135186108 1185 1184 1185 1184 40
489 20250318 111100 135138732 1184 1184 1184 1184 101
490 20250318 111000 135019148 1175 1180 1180 1175 8523
491 20250318 110900 125004492 1185 1185 1185 1185 1
492 20250318 110800 125003307 1181 1178 1181 1178 4023
493 20250318 110700 120256352 1178 1178 1178 1178 614
494 20250318 110600 119533060 1179 1179 1179 1179 100
495 20250318 110500 119415160 1176 1176 1176 1176 420
496 20250318 110400 118921240 1176 1179 1179 1176 2580
497 20250318 110300 115881160 1179 1179 1179 1179 1179
498 20250318 110200 114491119 1179 1179 1179 1179 0
499 20250318 110100 114491119 1179 1179 1179 1179 0
500 20250318 110000 114491119 1179 1179 1179 1179 0
501 20250318 105900 114491119 1179 1179 1179 1179 500
502 20250318 105800 113901619 1179 1179 1179 1179 0
503 20250318 105700 113901619 1179 1179 1179 1179 100
504 20250318 105600 113783719 1179 1179 1179 1179 2133
505 20250318 105500 111268912 1179 1173 1179 1173 601
506 20250318 105400 110563433 1173 1173 1173 1173 940
507 20250318 105300 109460813 1179 1179 1179 1179 0
508 20250318 105200 109460813 1179 1179 1179 1179 2
509 20250318 105100 109458455 1179 1179 1179 1179 1
510 20250318 105000 109457276 1173 1173 1173 1173 0
511 20250318 104900 109457276 1173 1173 1173 1173 1
512 20250318 104800 109456103 1179 1179 1179 1179 2
513 20250318 104700 109453745 1173 1173 1173 1173 0
514 20250318 104600 109453745 1173 1173 1173 1173 0
515 20250318 104500 109453745 1173 1175 1175 1173 1822
516 20250318 104400 107315444 1175 1175 1175 1175 589
517 20250318 104300 106623369 1175 1175 1175 1175 0
518 20250318 104200 106623369 1175 1175 1175 1175 2301
519 20250318 104100 103919694 1175 1175 1175 1175 0
520 20250318 104000 103919694 1175 1175 1175 1175 0
521 20250318 103900 103919694 1175 1176 1183 1175 3090
522 20250318 103800 100288034 1183 1183 1183 1183 1
523 20250318 103700 100286851 1184 1184 1184 1184 0
524 20250318 103600 100286851 1184 1184 1184 1184 0
525 20250318 103500 100286851 1184 1184 1184 1184 1275
526 20250318 103400 98777251 1184 1184 1184 1184 0
527 20250318 103300 98777251 1184 1184 1184 1184 1
528 20250318 103200 98776067 1175 1180 1180 1175 13656
529 20250318 103100 82728274 1186 1186 1186 1186 0
530 20250318 103000 82728274 1186 1186 1186 1186 0
531 20250318 102900 82728274 1186 1186 1186 1186 0
532 20250318 102800 82728274 1186 1186 1186 1186 1
533 20250318 102700 82727088 1187 1187 1187 1187 0
534 20250318 102600 82727088 1187 1187 1187 1187 0
535 20250318 102500 82727088 1187 1187 1187 1187 0
536 20250318 102400 82727088 1187 1187 1187 1187 0
537 20250318 102300 82727088 1187 1186 1187 1186 2
538 20250318 102200 82724715 1174 1174 1174 1174 1
539 20250318 102100 82723541 1187 1187 1187 1187 0
540 20250318 102000 82723541 1187 1187 1187 1187 1056
541 20250318 101900 81470069 1187 1187 1187 1187 0
542 20250318 101800 81470069 1187 1187 1187 1187 0
543 20250318 101700 81470069 1187 1186 1187 1186 501
544 20250318 101600 80875428 1173 1177 1177 1172 2000
545 20250318 101500 78530156 1179 1179 1179 1179 151
546 20250318 101400 78352127 1188 1183 1188 1181 1900
547 20250318 101300 76106203 1189 1189 1189 1189 1
548 20250318 101200 76105014 1179 1179 1179 1179 0
549 20250318 101100 76105014 1179 1190 1190 1179 48
550 20250318 101000 76048356 1190 1190 1190 1190 0
551 20250318 100900 76048356 1190 1179 1190 1179 42
552 20250318 100800 75998400 1190 1190 1190 1190 126
553 20250318 100700 75848460 1191 1184 1191 1184 2767
554 20250318 100600 72557204 1184 1182 1184 1182 500
555 20250318 100500 71965586 1180 1180 1180 1180 1800
556 20250318 100400 69841586 1180 1180 1180 1180 0
557 20250318 100300 69841586 1180 1180 1180 1180 184
558 20250318 100200 69624466 1180 1180 1180 1180 1
559 20250318 100100 69623286 1180 1180 1180 1180 0
560 20250318 100000 69623286 1180 1180 1180 1180 0
561 20250318 095900 69623286 1180 1180 1180 1180 0
562 20250318 095800 69623286 1180 1180 1180 1180 968
563 20250318 095700 68481046 1184 1184 1184 1184 30
564 20250318 095600 68445526 1184 1179 1184 1179 1473
565 20250318 095500 66707834 1179 1179 1179 1179 1
566 20250318 095400 66706655 1175 1175 1175 1175 0
567 20250318 095300 66706655 1175 1175 1175 1175 0
568 20250318 095200 66706655 1175 1175 1175 1175 0
569 20250318 095100 66706655 1175 1175 1175 1175 50
570 20250318 095000 66647905 1175 1175 1175 1175 0
571 20250318 094900 66647905 1175 1175 1175 1175 0
572 20250318 094800 66647905 1175 1175 1175 1175 2059
573 20250318 094700 64228580 1175 1175 1175 1175 1
574 20250318 094600 64227405 1175 1175 1175 1175 0
575 20250318 094500 64227405 1175 1175 1175 1175 0
576 20250318 094400 64227405 1175 1175 1175 1175 400
577 20250318 094300 63757405 1175 1175 1175 1175 0
578 20250318 094200 63757405 1175 1175 1175 1175 1
579 20250318 094100 63756230 1176 1176 1176 1176 0
580 20250318 094000 63756230 1176 1170 1176 1170 1700
581 20250318 093900 61762142 1176 1176 1176 1176 1
582 20250318 093800 61760966 1176 1176 1176 1176 100
583 20250318 093700 61643366 1177 1178 1178 1177 5637
584 20250318 093600 55005617 1190 1190 1190 1190 0
585 20250318 093500 55005617 1190 1190 1190 1190 200
586 20250318 093400 54767617 1190 1190 1190 1190 9
587 20250318 093300 54756907 1190 1190 1190 1190 0
588 20250318 093200 54756907 1190 1190 1190 1190 10
589 20250318 093100 54745007 1191 1191 1191 1191 0
590 20250318 093000 54745007 1191 1189 1191 1189 1600
591 20250318 092900 52839801 1180 1175 1180 1175 3363
592 20250318 092800 48878214 1177 1177 1177 1177 0
593 20250318 092700 48878214 1177 1177 1177 1177 300
594 20250318 092600 48525114 1178 1170 1178 1170 1757
595 20250318 092500 46457035 1170 1160 1170 1160 6672
596 20250318 092400 38666103 1160 1160 1160 1160 50
597 20250318 092300 38608103 1159 1159 1159 1159 0
598 20250318 092200 38608103 1159 1159 1159 1159 968
599 20250318 092100 37486191 1159 1160 1160 1159 691
600 20250318 092000 36684702 1161 1162 1162 1161 271
601 20250318 091900 36370061 1163 1163 1163 1163 10
602 20250318 091800 36358431 1165 1165 1165 1165 1
603 20250318 091700 36357266 1160 1163 1163 1160 5035
604 20250318 091600 30514242 1163 1166 1166 1163 4150
605 20250318 091500 25676866 1166 1166 1166 1166 600
606 20250318 091400 24977266 1170 1170 1170 1170 1
607 20250318 091300 24976096 1166 1170 1170 1166 1555
608 20250318 091200 23157291 1170 1173 1173 1170 4999
609 20250318 091100 17302844 1177 1177 1177 1177 5
610 20250318 091000 17296959 1177 1177 1177 1177 10
611 20250318 090900 17285189 1178 1178 1178 1178 0
612 20250318 090800 17285189 1178 1176 1178 1176 80
613 20250318 090700 17191009 1176 1178 1178 1171 175
614 20250318 090600 16985699 1177 1177 1177 1177 0
615 20250318 090500 16985699 1177 1177 1177 1177 1300
616 20250318 090400 15455599 1177 1177 1177 1177 115
617 20250318 090300 15320244 1177 1177 1177 1177 200
618 20250318 090200 15084844 1177 1177 1177 1177 1681
619 20250318 090100 13106307 1177 1194 1195 1177 8809
620 20250318 090000 2723073 1198 1178 1198 1178 2298

1
033250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,32000000,0,36992000000,0.00
20250313,0,32000000,0,35904000000,0.00
20250312,0,32000000,0,36384000000,0.00
20250311,0,32000000,0,35808000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 32000000 0 36992000000 0.00
3 20250313 0 32000000 0 35904000000 0.00
4 20250312 0 32000000 0 36384000000 0.00
5 20250311 0 32000000 0 35808000000 0.00