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

625
036710/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192300,95715540,1535,1535,1535,1535,2235
20250318,192200,95715540,1535,1535,1535,1535,0
20250318,192100,95715540,1535,1535,1535,1535,0
20250318,192000,95715540,1535,1535,1535,1535,0
20250318,191900,95715540,1535,1535,1535,1535,0
20250318,191800,95715540,1535,1535,1535,1535,0
20250318,191700,95715540,1535,1535,1535,1535,0
20250318,191600,95715540,1535,1535,1535,1535,0
20250318,191500,95715540,1535,1535,1535,1535,0
20250318,191400,95715540,1535,1535,1535,1535,0
20250318,191300,95715540,1535,1535,1535,1535,0
20250318,191200,95715540,1535,1535,1535,1535,0
20250318,191100,95715540,1535,1535,1535,1535,0
20250318,191000,95715540,1535,1535,1535,1535,0
20250318,190900,95715540,1535,1535,1535,1535,0
20250318,190800,95715540,1535,1535,1535,1535,0
20250318,190700,95715540,1535,1535,1535,1535,0
20250318,190600,95715540,1535,1535,1535,1535,0
20250318,190500,95715540,1535,1535,1535,1535,0
20250318,190400,95715540,1535,1535,1535,1535,0
20250318,190300,95715540,1535,1535,1535,1535,0
20250318,190200,95715540,1535,1535,1535,1535,0
20250318,190100,95715540,1535,1535,1535,1535,0
20250318,190000,95715540,1535,1535,1535,1535,0
20250318,185900,95715540,1535,1535,1535,1535,0
20250318,185800,95715540,1535,1535,1535,1535,0
20250318,185700,95715540,1535,1535,1535,1535,0
20250318,185600,95715540,1535,1535,1535,1535,0
20250318,185500,95715540,1535,1535,1535,1535,0
20250318,185400,95715540,1535,1535,1535,1535,0
20250318,185300,95715540,1535,1535,1535,1535,2235
20250318,185200,95715540,1535,1535,1535,1535,0
20250318,185100,95715540,1535,1535,1535,1535,0
20250318,185000,95715540,1535,1535,1535,1535,0
20250318,184900,95715540,1535,1535,1535,1535,0
20250318,184800,95715540,1535,1535,1535,1535,0
20250318,184700,95715540,1535,1535,1535,1535,0
20250318,184600,95715540,1535,1535,1535,1535,0
20250318,184500,95715540,1535,1535,1535,1535,0
20250318,184400,95715540,1535,1535,1535,1535,0
20250318,184300,95715540,1535,1535,1535,1535,0
20250318,184200,95715540,1535,1535,1535,1535,0
20250318,184100,95715540,1535,1535,1535,1535,0
20250318,184000,95715540,1535,1535,1535,1535,0
20250318,183900,95715540,1535,1535,1535,1535,0
20250318,183800,95715540,1535,1535,1535,1535,0
20250318,183700,95715540,1535,1535,1535,1535,0
20250318,183600,95715540,1535,1535,1535,1535,0
20250318,183500,95715540,1535,1535,1535,1535,0
20250318,183400,95715540,1535,1535,1535,1535,0
20250318,183300,95715540,1535,1535,1535,1535,0
20250318,183200,95715540,1535,1535,1535,1535,0
20250318,183100,95715540,1535,1535,1535,1535,0
20250318,183000,95715540,1535,1535,1535,1535,0
20250318,182900,95715540,1535,1535,1535,1535,0
20250318,182800,95715540,1535,1535,1535,1535,0
20250318,182700,95715540,1535,1535,1535,1535,0
20250318,182600,95715540,1535,1535,1535,1535,0
20250318,182500,95715540,1535,1535,1535,1535,0
20250318,182400,95715540,1535,1535,1535,1535,0
20250318,182300,95715540,1535,1535,1535,1535,2235
20250318,182200,95715540,1535,1535,1535,1535,0
20250318,182100,95715540,1535,1535,1535,1535,0
20250318,182000,95715540,1535,1535,1535,1535,0
20250318,181900,95715540,1535,1535,1535,1535,0
20250318,181800,95715540,1535,1535,1535,1535,0
20250318,181700,95715540,1535,1535,1535,1535,0
20250318,181600,95715540,1535,1535,1535,1535,0
20250318,181500,95715540,1535,1535,1535,1535,0
20250318,181400,95715540,1535,1535,1535,1535,0
20250318,181300,95715540,1535,1535,1535,1535,0
20250318,181200,95715540,1535,1535,1535,1535,0
20250318,181100,95715540,1535,1535,1535,1535,0
20250318,181000,95715540,1535,1535,1535,1535,0
20250318,180900,95715540,1535,1535,1535,1535,0
20250318,180800,95715540,1535,1535,1535,1535,0
20250318,180700,95715540,1535,1535,1535,1535,0
20250318,180600,95715540,1535,1535,1535,1535,0
20250318,180500,95715540,1535,1535,1535,1535,0
20250318,180400,95715540,1535,1535,1535,1535,0
20250318,180300,95715540,1535,1535,1535,1535,0
20250318,180200,95715540,1535,1535,1535,1535,0
20250318,180100,95715540,1535,1535,1535,1535,0
20250318,180000,95715540,1535,1535,1535,1535,0
20250318,175900,95715540,1535,1535,1535,1535,0
20250318,175800,95715540,1535,1535,1535,1535,0
20250318,175700,95715540,1535,1535,1535,1535,0
20250318,175600,95715540,1535,1535,1535,1535,0
20250318,175500,95715540,1535,1535,1535,1535,0
20250318,175400,95715540,1535,1535,1535,1535,0
20250318,175300,95715540,1535,1535,1535,1535,2235
20250318,175200,95715540,1535,1535,1535,1535,0
20250318,175100,95715540,1535,1535,1535,1535,0
20250318,175000,95715540,1535,1535,1535,1535,0
20250318,174900,95715540,1535,1535,1535,1535,0
20250318,174800,95715540,1535,1535,1535,1535,0
20250318,174700,95715540,1535,1535,1535,1535,0
20250318,174600,95715540,1535,1535,1535,1535,0
20250318,174500,95715540,1535,1535,1535,1535,0
20250318,174400,95715540,1535,1535,1535,1535,0
20250318,174300,95715540,1535,1535,1535,1535,0
20250318,174200,95715540,1535,1535,1535,1535,0
20250318,174100,95715540,1535,1535,1535,1535,0
20250318,174000,95715540,1535,1535,1535,1535,0
20250318,173900,95715540,1535,1535,1535,1535,0
20250318,173800,95715540,1535,1535,1535,1535,0
20250318,173700,95715540,1535,1535,1535,1535,0
20250318,173600,95715540,1535,1535,1535,1535,0
20250318,173500,95715540,1535,1535,1535,1535,0
20250318,173400,95715540,1535,1535,1535,1535,0
20250318,173300,95715540,1535,1535,1535,1535,0
20250318,173200,95715540,1535,1535,1535,1535,0
20250318,173100,95715540,1535,1535,1535,1535,0
20250318,173000,95715540,1535,1535,1535,1535,0
20250318,172900,95715540,1535,1535,1535,1535,0
20250318,172800,95715540,1535,1535,1535,1535,0
20250318,172700,95715540,1535,1535,1535,1535,0
20250318,172600,95715540,1535,1535,1535,1535,0
20250318,172500,95715540,1535,1535,1535,1535,0
20250318,172400,95715540,1535,1535,1535,1535,0
20250318,172300,95715540,1535,1535,1535,1535,2235
20250318,172200,95715540,1535,1535,1535,1535,0
20250318,172100,95715540,1535,1535,1535,1535,0
20250318,172000,95715540,1535,1535,1535,1535,0
20250318,171900,95715540,1535,1535,1535,1535,0
20250318,171800,95715540,1535,1535,1535,1535,0
20250318,171700,95715540,1535,1535,1535,1535,0
20250318,171600,95715540,1535,1535,1535,1535,0
20250318,171500,95715540,1535,1535,1535,1535,0
20250318,171400,95715540,1535,1535,1535,1535,0
20250318,171300,95715540,1535,1535,1535,1535,0
20250318,171200,95715540,1535,1535,1535,1535,0
20250318,171100,95715540,1535,1535,1535,1535,0
20250318,171000,95715540,1535,1535,1535,1535,0
20250318,170900,95715540,1535,1535,1535,1535,0
20250318,170800,95715540,1535,1535,1535,1535,0
20250318,170700,95715540,1535,1535,1535,1535,0
20250318,170600,95715540,1535,1535,1535,1535,0
20250318,170500,95715540,1535,1535,1535,1535,0
20250318,170400,95715540,1535,1535,1535,1535,0
20250318,170300,95715540,1535,1535,1535,1535,0
20250318,170200,95715540,1535,1535,1535,1535,0
20250318,170100,95715540,1535,1535,1535,1535,0
20250318,170000,95715540,1535,1535,1535,1535,0
20250318,165900,95715540,1535,1535,1535,1535,0
20250318,165800,95715540,1535,1535,1535,1535,0
20250318,165700,95715540,1535,1535,1535,1535,0
20250318,165600,95715540,1535,1535,1535,1535,0
20250318,165500,95715540,1535,1535,1535,1535,0
20250318,165400,95715540,1535,1535,1535,1535,0
20250318,165300,95715540,1535,1535,1535,1535,2235
20250318,165200,95715540,1535,1535,1535,1535,0
20250318,165100,95715540,1535,1535,1535,1535,0
20250318,165000,95715540,1535,1535,1535,1535,0
20250318,164900,95715540,1535,1535,1535,1535,0
20250318,164800,95715540,1535,1535,1535,1535,0
20250318,164700,95715540,1535,1535,1535,1535,0
20250318,164600,95715540,1535,1535,1535,1535,0
20250318,164500,95715540,1535,1535,1535,1535,0
20250318,164400,95715540,1535,1535,1535,1535,0
20250318,164300,95715540,1535,1535,1535,1535,0
20250318,164200,95715540,1535,1535,1535,1535,0
20250318,164100,95715540,1535,1535,1535,1535,0
20250318,164000,95715540,1535,1535,1535,1535,0
20250318,163900,95715540,1535,1535,1535,1535,0
20250318,163800,95715540,1535,1535,1535,1535,0
20250318,163700,95715540,1535,1535,1535,1535,0
20250318,163600,95715540,1535,1535,1535,1535,0
20250318,163500,95715540,1535,1535,1535,1535,0
20250318,163400,95715540,1535,1535,1535,1535,0
20250318,163300,95715540,1535,1535,1535,1535,0
20250318,163200,95715540,1535,1535,1535,1535,0
20250318,163100,95715540,1535,1535,1535,1535,0
20250318,163000,95715540,1535,1535,1535,1535,0
20250318,162900,95715540,1535,1535,1535,1535,0
20250318,162800,95715540,1535,1535,1535,1535,0
20250318,162700,95715540,1535,1535,1535,1535,0
20250318,162600,95715540,1535,1535,1535,1535,0
20250318,162500,95715540,1535,1535,1535,1535,0
20250318,162400,95715540,1535,1535,1535,1535,0
20250318,162300,95715540,1535,1535,1535,1535,2235
20250318,162200,95715540,1535,1535,1535,1535,0
20250318,162100,95715540,1535,1535,1535,1535,0
20250318,162000,95715540,1535,1535,1535,1535,0
20250318,161900,95715540,1535,1535,1535,1535,0
20250318,161800,95715540,1535,1535,1535,1535,0
20250318,161700,95715540,1535,1535,1535,1535,0
20250318,161600,95715540,1535,1535,1535,1535,0
20250318,161500,95715540,1535,1535,1535,1535,0
20250318,161400,95715540,1535,1535,1535,1535,0
20250318,161300,95715540,1535,1535,1535,1535,0
20250318,161200,95715540,1535,1535,1535,1535,0
20250318,161100,95715540,1535,1535,1535,1535,0
20250318,161000,95715540,1535,1535,1535,1535,0
20250318,160900,95715540,1535,1535,1535,1535,0
20250318,160800,95715540,1535,1535,1535,1535,0
20250318,160700,95715540,1535,1535,1535,1535,0
20250318,160600,95715540,1535,1535,1535,1535,0
20250318,160500,95715540,1535,1535,1535,1535,0
20250318,160400,95715540,1535,1535,1535,1535,0
20250318,160300,95715540,1535,1535,1535,1535,0
20250318,160200,95715540,1535,1535,1535,1535,0
20250318,160100,95715540,1535,1535,1535,1535,0
20250318,160000,95715540,1535,1535,1535,1535,0
20250318,155900,95715540,1535,1535,1535,1535,0
20250318,155800,95715540,1535,1535,1535,1535,0
20250318,155700,95715540,1535,1535,1535,1535,0
20250318,155600,95715540,1535,1535,1535,1535,0
20250318,155500,95715540,1535,1535,1535,1535,0
20250318,155400,95715540,1535,1535,1535,1535,0
20250318,155300,95715540,1535,1535,1535,1535,2235
20250318,155200,95715540,1535,1535,1535,1535,0
20250318,155100,95715540,1535,1535,1535,1535,0
20250318,155000,95715540,1535,1535,1535,1535,0
20250318,154900,95715540,1535,1535,1535,1535,0
20250318,154800,95715540,1535,1535,1535,1535,0
20250318,154700,95715540,1535,1535,1535,1535,0
20250318,154600,95715540,1535,1535,1535,1535,0
20250318,154500,95715540,1535,1535,1535,1535,0
20250318,154400,95715540,1535,1535,1535,1535,0
20250318,154300,95715540,1535,1535,1535,1535,0
20250318,154200,95715540,1535,1535,1535,1535,0
20250318,154100,95715540,1535,1535,1535,1535,0
20250318,154000,95715540,1535,1535,1535,1535,0
20250318,153900,95715540,1535,1535,1535,1535,0
20250318,153800,95715540,1535,1535,1535,1535,0
20250318,153700,95715540,1535,1535,1535,1535,0
20250318,153600,95715540,1535,1535,1535,1535,0
20250318,153500,95715540,1535,1535,1535,1535,0
20250318,153400,95715540,1535,1535,1535,1535,0
20250318,153300,95715540,1535,1535,1535,1535,0
20250318,153200,95715540,1535,1535,1535,1535,0
20250318,153100,95715540,1535,1535,1535,1535,0
20250318,153000,95715540,1535,1535,1535,1535,2235
20250318,152900,92284815,1535,1535,1535,1535,0
20250318,152800,92284815,1535,1535,1535,1535,0
20250318,152700,92284815,1535,1535,1535,1535,0
20250318,152600,92284815,1535,1535,1535,1535,0
20250318,152500,92284815,1535,1535,1535,1535,0
20250318,152400,92284815,1535,1535,1535,1535,0
20250318,152300,92284815,1535,1535,1535,1535,0
20250318,152200,92284815,1535,1535,1535,1535,0
20250318,152100,92284815,1535,1535,1535,1535,0
20250318,152000,92284815,1535,1535,1535,1535,0
20250318,151900,92284815,1535,1523,1537,1522,1220
20250318,151800,90421285,1524,1525,1525,1524,11
20250318,151700,90404515,1525,1528,1528,1525,113
20250318,151600,90231887,1526,1528,1528,1525,127
20250318,151500,90037863,1527,1526,1528,1526,18
20250318,151400,90010383,1520,1528,1528,1520,335
20250318,151300,89500826,1526,1526,1526,1526,0
20250318,151200,89500826,1526,1528,1528,1526,66
20250318,151100,89399987,1528,1528,1528,1528,0
20250318,151000,89399987,1528,1528,1528,1528,0
20250318,150900,89399987,1528,1525,1528,1525,1001
20250318,150800,87872488,1524,1524,1524,1524,0
20250318,150700,87872488,1524,1525,1525,1524,13
20250318,150600,87852675,1524,1525,1525,1524,25
20250318,150500,87814574,1524,1524,1524,1524,30
20250318,150400,87768854,1524,1524,1524,1524,0
20250318,150300,87768854,1524,1523,1524,1523,23
20250318,150200,87733821,1523,1524,1524,1523,12
20250318,150100,87715541,1524,1524,1524,1524,4
20250318,150000,87709445,1523,1524,1524,1523,38
20250318,145900,87651549,1524,1523,1524,1523,12
20250318,145800,87633265,1522,1523,1523,1522,159
20250318,145700,87391262,1525,1525,1525,1525,0
20250318,145600,87391262,1525,1525,1525,1525,0
20250318,145500,87391262,1525,1525,1525,1523,6
20250318,145400,87382120,1523,1525,1525,1523,20
20250318,145300,87351652,1522,1522,1522,1522,0
20250318,145200,87351652,1522,1522,1522,1522,0
20250318,145100,87351652,1522,1522,1522,1522,0
20250318,145000,87351652,1522,1522,1522,1522,0
20250318,144900,87351652,1522,1524,1524,1522,29
20250318,144800,87307482,1523,1523,1524,1521,21
20250318,144700,87275502,1521,1522,1522,1521,24
20250318,144600,87238983,1521,1521,1521,1521,0
20250318,144500,87238983,1521,1521,1521,1521,0
20250318,144400,87238983,1521,1521,1521,1521,5
20250318,144300,87231378,1521,1521,1521,1521,0
20250318,144200,87231378,1521,1521,1521,1521,0
20250318,144100,87231378,1521,1521,1521,1521,0
20250318,144000,87231378,1521,1521,1521,1521,0
20250318,143900,87231378,1521,1517,1521,1510,2247
20250318,143800,83828327,1517,1517,1517,1517,1000
20250318,143700,82311327,1512,1512,1512,1512,0
20250318,143600,82311327,1512,1512,1512,1512,0
20250318,143500,82311327,1512,1512,1512,1512,0
20250318,143400,82311327,1512,1512,1512,1512,0
20250318,143300,82311327,1512,1512,1512,1512,0
20250318,143200,82311327,1512,1512,1512,1512,163
20250318,143100,82064871,1512,1513,1513,1512,270
20250318,143000,81656566,1513,1513,1513,1513,0
20250318,142900,81656566,1513,1513,1513,1513,0
20250318,142800,81656566,1513,1513,1513,1513,0
20250318,142700,81656566,1513,1513,1513,1513,0
20250318,142600,81656566,1513,1514,1514,1513,17
20250318,142500,81630830,1515,1515,1515,1515,0
20250318,142400,81630830,1515,1516,1516,1515,48
20250318,142300,81558076,1517,1517,1517,1517,0
20250318,142200,81558076,1517,1517,1517,1517,0
20250318,142100,81558076,1517,1517,1517,1517,0
20250318,142000,81558076,1517,1517,1517,1517,0
20250318,141900,81558076,1517,1518,1518,1517,12
20250318,141800,81539863,1518,1518,1518,1518,3
20250318,141700,81535309,1516,1516,1516,1516,0
20250318,141600,81535309,1516,1516,1516,1516,5
20250318,141500,81527729,1516,1516,1516,1516,0
20250318,141400,81527729,1516,1514,1516,1512,33
20250318,141300,81477799,1516,1515,1516,1515,6
20250318,141200,81468706,1516,1516,1516,1516,190
20250318,141100,81180666,1516,1516,1516,1516,3
20250318,141000,81176118,1512,1512,1512,1512,0
20250318,140900,81176118,1512,1512,1512,1512,0
20250318,140800,81176118,1512,1512,1512,1512,0
20250318,140700,81176118,1512,1512,1512,1512,0
20250318,140600,81176118,1512,1512,1512,1512,0
20250318,140500,81176118,1512,1512,1512,1512,0
20250318,140400,81176118,1512,1512,1512,1512,0
20250318,140300,81176118,1512,1512,1512,1512,0
20250318,140200,81176118,1512,1512,1512,1512,0
20250318,140100,81176118,1512,1512,1512,1512,0
20250318,140000,81176118,1512,1512,1512,1512,0
20250318,135900,81176118,1512,1512,1512,1512,0
20250318,135800,81176118,1512,1512,1512,1512,0
20250318,135700,81176118,1512,1512,1512,1512,8
20250318,135600,81164022,1523,1523,1523,1523,1
20250318,135500,81162499,1510,1510,1510,1510,0
20250318,135400,81162499,1510,1510,1510,1510,0
20250318,135300,81162499,1510,1510,1510,1510,0
20250318,135200,81162499,1510,1510,1510,1510,0
20250318,135100,81162499,1510,1510,1510,1510,0
20250318,135000,81162499,1510,1511,1511,1510,1225
20250318,134900,79311525,1511,1511,1511,1511,0
20250318,134800,79311525,1511,1512,1512,1511,211
20250318,134700,78992519,1513,1515,1515,1513,5
20250318,134600,78984950,1513,1513,1513,1513,0
20250318,134500,78984950,1513,1513,1513,1513,0
20250318,134400,78984950,1513,1515,1515,1513,635
20250318,134300,78022999,1516,1521,1521,1515,5791
20250318,134200,69236381,1527,1527,1527,1527,0
20250318,134100,69236381,1527,1527,1527,1527,0
20250318,134000,69236381,1527,1527,1527,1527,0
20250318,133900,69236381,1527,1527,1527,1527,0
20250318,133800,69236381,1527,1527,1527,1527,0
20250318,133700,69236381,1527,1527,1527,1527,0
20250318,133600,69236381,1527,1527,1527,1527,0
20250318,133500,69236381,1527,1527,1527,1527,0
20250318,133400,69236381,1527,1527,1527,1527,0
20250318,133300,69236381,1527,1527,1527,1527,1
20250318,133200,69234854,1527,1527,1527,1527,0
20250318,133100,69234854,1527,1527,1527,1527,0
20250318,133000,69234854,1527,1527,1527,1527,0
20250318,132900,69234854,1527,1527,1527,1527,0
20250318,132800,69234854,1527,1527,1527,1527,0
20250318,132700,69234854,1527,1527,1527,1527,0
20250318,132600,69234854,1527,1527,1527,1527,0
20250318,132500,69234854,1527,1527,1527,1527,0
20250318,132400,69234854,1527,1527,1527,1527,0
20250318,132300,69234854,1527,1527,1527,1527,0
20250318,132200,69234854,1527,1527,1527,1527,1
20250318,132100,69233327,1522,1522,1522,1522,0
20250318,132000,69233327,1522,1522,1522,1522,33
20250318,131900,69183101,1520,1520,1520,1520,0
20250318,131800,69183101,1520,1520,1520,1520,0
20250318,131700,69183101,1520,1520,1520,1520,0
20250318,131600,69183101,1520,1520,1520,1520,0
20250318,131500,69183101,1520,1520,1520,1520,0
20250318,131400,69183101,1520,1523,1523,1520,299
20250318,131300,68727909,1519,1519,1519,1519,0
20250318,131200,68727909,1519,1519,1519,1519,0
20250318,131100,68727909,1519,1519,1519,1519,0
20250318,131000,68727909,1519,1519,1519,1519,0
20250318,130900,68727909,1519,1519,1519,1519,267
20250318,130800,68322336,1518,1522,1522,1518,50
20250318,130700,68246342,1544,1544,1544,1544,0
20250318,130600,68246342,1544,1544,1544,1544,0
20250318,130500,68246342,1544,1544,1544,1544,1
20250318,130400,68244798,1522,1522,1522,1522,0
20250318,130300,68244798,1522,1522,1522,1522,0
20250318,130200,68244798,1522,1522,1522,1522,66
20250318,130100,68144346,1522,1522,1522,1522,0
20250318,130000,68144346,1522,1522,1522,1522,0
20250318,125900,68144346,1522,1522,1522,1522,0
20250318,125800,68144346,1522,1522,1522,1522,0
20250318,125700,68144346,1522,1522,1522,1522,700
20250318,125600,67078946,1523,1523,1523,1523,0
20250318,125500,67078946,1523,1523,1523,1523,700
20250318,125400,66012846,1522,1522,1522,1522,0
20250318,125300,66012846,1522,1522,1522,1522,44
20250318,125200,65945878,1516,1516,1516,1516,300
20250318,125100,65491078,1548,1548,1548,1548,0
20250318,125000,65491078,1548,1548,1548,1548,0
20250318,124900,65491078,1548,1548,1548,1548,0
20250318,124800,65491078,1548,1523,1548,1523,2000
20250318,124700,62430900,1522,1522,1522,1522,0
20250318,124600,62430900,1522,1521,1522,1521,300
20250318,124500,61974499,1520,1515,1520,1515,300
20250318,124400,61519554,1514,1514,1514,1514,0
20250318,124300,61519554,1514,1514,1514,1514,0
20250318,124200,61519554,1514,1514,1514,1514,0
20250318,124100,61519554,1514,1514,1514,1514,5
20250318,124000,61511984,1514,1514,1514,1514,0
20250318,123900,61511984,1514,1514,1514,1514,0
20250318,123800,61511984,1514,1514,1514,1512,2225
20250318,123700,58146276,1515,1515,1515,1515,289
20250318,123600,57708441,1515,1515,1515,1515,0
20250318,123500,57708441,1515,1515,1515,1515,47
20250318,123400,57637236,1520,1520,1520,1520,2
20250318,123300,57634196,1520,1520,1520,1520,0
20250318,123200,57634196,1520,1520,1520,1520,0
20250318,123100,57634196,1520,1520,1520,1520,0
20250318,123000,57634196,1520,1520,1520,1520,0
20250318,122900,57634196,1520,1520,1520,1520,0
20250318,122800,57634196,1520,1520,1520,1520,0
20250318,122700,57634196,1520,1520,1520,1520,0
20250318,122600,57634196,1520,1520,1520,1520,0
20250318,122500,57634196,1520,1520,1520,1520,0
20250318,122400,57634196,1520,1520,1520,1520,0
20250318,122300,57634196,1520,1520,1520,1520,2
20250318,122200,57631156,1515,1515,1515,1515,0
20250318,122100,57631156,1515,1515,1515,1515,0
20250318,122000,57631156,1515,1515,1515,1515,0
20250318,121900,57631156,1515,1515,1515,1515,124
20250318,121800,57443296,1520,1520,1520,1520,0
20250318,121700,57443296,1520,1520,1520,1520,0
20250318,121600,57443296,1520,1520,1520,1520,0
20250318,121500,57443296,1520,1520,1520,1520,0
20250318,121400,57443296,1520,1520,1520,1520,0
20250318,121300,57443296,1520,1520,1520,1520,1000
20250318,121200,55923296,1517,1517,1517,1517,0
20250318,121100,55923296,1517,1517,1517,1517,0
20250318,121000,55923296,1517,1517,1517,1517,0
20250318,120900,55923296,1517,1517,1517,1517,0
20250318,120800,55923296,1517,1517,1517,1517,0
20250318,120700,55923296,1517,1517,1517,1517,0
20250318,120600,55923296,1517,1517,1517,1517,0
20250318,120500,55923296,1517,1517,1517,1517,0
20250318,120400,55923296,1517,1517,1517,1517,0
20250318,120300,55923296,1517,1517,1517,1517,0
20250318,120200,55923296,1517,1517,1517,1517,0
20250318,120100,55923296,1517,1517,1517,1517,0
20250318,120000,55923296,1517,1517,1517,1517,0
20250318,115900,55923296,1517,1517,1517,1517,0
20250318,115800,55923296,1517,1517,1517,1517,0
20250318,115700,55923296,1517,1517,1517,1517,0
20250318,115600,55923296,1517,1517,1517,1517,0
20250318,115500,55923296,1517,1517,1517,1517,0
20250318,115400,55923296,1517,1517,1517,1517,0
20250318,115300,55923296,1517,1517,1517,1517,0
20250318,115200,55923296,1517,1517,1517,1517,0
20250318,115100,55923296,1517,1517,1517,1517,0
20250318,115000,55923296,1517,1517,1517,1517,0
20250318,114900,55923296,1517,1517,1517,1517,0
20250318,114800,55923296,1517,1517,1517,1517,0
20250318,114700,55923296,1517,1517,1517,1517,191
20250318,114600,55633549,1516,1516,1516,1516,8
20250318,114500,55621421,1517,1517,1517,1517,67
20250318,114400,55519782,1520,1520,1520,1520,0
20250318,114300,55519782,1520,1520,1520,1520,0
20250318,114200,55519782,1520,1520,1520,1520,0
20250318,114100,55519782,1520,1520,1520,1520,0
20250318,114000,55519782,1520,1520,1520,1520,0
20250318,113900,55519782,1520,1520,1520,1520,0
20250318,113800,55519782,1520,1520,1520,1520,0
20250318,113700,55519782,1520,1520,1520,1520,0
20250318,113600,55519782,1520,1521,1521,1520,12
20250318,113500,55501541,1518,1518,1518,1518,0
20250318,113400,55501541,1518,1518,1518,1518,0
20250318,113300,55501541,1518,1518,1518,1518,0
20250318,113200,55501541,1518,1518,1518,1518,0
20250318,113100,55501541,1518,1518,1518,1518,224
20250318,113000,55161509,1518,1518,1520,1518,15
20250318,112900,55138727,1517,1517,1517,1517,2
20250318,112800,55135693,1517,1517,1517,1517,0
20250318,112700,55135693,1517,1517,1517,1517,180
20250318,112600,54862633,1517,1517,1517,1517,0
20250318,112500,54862633,1517,1517,1517,1517,0
20250318,112400,54862633,1517,1519,1519,1516,94
20250318,112300,54720060,1517,1517,1517,1517,0
20250318,112200,54720060,1517,1517,1517,1517,0
20250318,112100,54720060,1517,1517,1517,1517,0
20250318,112000,54720060,1517,1517,1517,1517,0
20250318,111900,54720060,1517,1517,1517,1517,0
20250318,111800,54720060,1517,1517,1517,1517,0
20250318,111700,54720060,1517,1518,1518,1517,20
20250318,111600,54689717,1518,1519,1519,1518,6
20250318,111500,54680606,1517,1517,1517,1517,0
20250318,111400,54680606,1517,1519,1519,1517,16
20250318,111300,54656321,1518,1518,1518,1518,0
20250318,111200,54656321,1518,1521,1521,1518,16
20250318,111100,54632027,1518,1519,1519,1518,12
20250318,111000,54613808,1518,1518,1519,1518,24
20250318,110900,54577364,1518,1519,1519,1517,9
20250318,110800,54563702,1518,1518,1518,1518,0
20250318,110700,54563702,1518,1518,1518,1518,26
20250318,110600,54524234,1518,1518,1518,1518,3
20250318,110500,54519680,1517,1517,1517,1517,2
20250318,110400,54516646,1517,1521,1521,1517,9
20250318,110300,54502984,1512,1512,1512,1512,0
20250318,110200,54502984,1512,1512,1512,1512,0
20250318,110100,54502984,1512,1512,1512,1512,0
20250318,110000,54502984,1512,1512,1512,1512,0
20250318,105900,54502984,1512,1512,1512,1512,0
20250318,105800,54502984,1512,1512,1512,1512,1027
20250318,105700,52950160,1512,1521,1521,1512,423
20250318,105600,52310575,1512,1513,1513,1512,1057
20250318,105500,50711376,1513,1513,1513,1513,0
20250318,105400,50711376,1513,1513,1513,1513,0
20250318,105300,50711376,1513,1516,1516,1513,536
20250318,105200,49899626,1516,1516,1516,1516,0
20250318,105100,49899626,1516,1516,1516,1516,0
20250318,105000,49899626,1516,1516,1516,1516,9
20250318,104900,49885982,1521,1521,1521,1521,1
20250318,104800,49884461,1516,1516,1516,1516,0
20250318,104700,49884461,1516,1517,1517,1516,17
20250318,104600,49858674,1521,1521,1521,1521,0
20250318,104500,49858674,1521,1521,1521,1521,0
20250318,104400,49858674,1521,1521,1521,1521,0
20250318,104300,49858674,1521,1521,1521,1521,0
20250318,104200,49858674,1521,1521,1521,1521,0
20250318,104100,49858674,1521,1521,1521,1521,0
20250318,104000,49858674,1521,1521,1521,1521,6
20250318,103900,49849548,1517,1517,1517,1517,0
20250318,103800,49849548,1517,1515,1519,1515,99
20250318,103700,49699536,1521,1518,1521,1515,8
20250318,103600,49687401,1518,1518,1518,1518,0
20250318,103500,49687401,1518,1518,1518,1518,0
20250318,103400,49687401,1518,1518,1518,1518,0
20250318,103300,49687401,1518,1518,1518,1514,1834
20250318,103200,46906463,1518,1518,1518,1518,0
20250318,103100,46906463,1518,1518,1518,1518,6
20250318,103000,46897355,1525,1525,1525,1525,0
20250318,102900,46897355,1525,1525,1525,1525,0
20250318,102800,46897355,1525,1525,1525,1525,1
20250318,102700,46895830,1516,1516,1516,1516,304
20250318,102600,46434966,1517,1518,1518,1517,751
20250318,102500,45295453,1535,1535,1535,1535,0
20250318,102400,45295453,1535,1535,1535,1535,2
20250318,102300,45292383,1535,1535,1535,1535,0
20250318,102200,45292383,1535,1535,1535,1535,0
20250318,102100,45292383,1535,1535,1535,1535,0
20250318,102000,45292383,1535,1535,1535,1535,0
20250318,101900,45292383,1535,1535,1535,1535,0
20250318,101800,45292383,1535,1535,1535,1535,0
20250318,101700,45292383,1535,1535,1535,1535,1
20250318,101600,45290848,1525,1525,1525,1525,0
20250318,101500,45290848,1525,1525,1525,1525,1
20250318,101400,45289323,1525,1525,1525,1525,506
20250318,101300,44517673,1535,1535,1535,1535,10
20250318,101200,44502323,1535,1535,1535,1535,0
20250318,101100,44502323,1535,1535,1535,1535,0
20250318,101000,44502323,1535,1535,1535,1535,10
20250318,100900,44486973,1516,1516,1516,1516,0
20250318,100800,44486973,1516,1535,1535,1516,2
20250318,100700,44483922,1535,1535,1535,1535,0
20250318,100600,44483922,1535,1516,1536,1516,1424
20250318,100500,42319950,1516,1519,1519,1516,2913
20250318,100400,37901922,1520,1523,1523,1520,2293
20250318,100300,34413084,1523,1523,1523,1523,149
20250318,100200,34186157,1523,1523,1523,1523,0
20250318,100100,34186157,1523,1523,1523,1523,0
20250318,100000,34186157,1523,1523,1523,1523,0
20250318,095900,34186157,1523,1523,1523,1523,0
20250318,095800,34186157,1523,1523,1523,1523,0
20250318,095700,34186157,1523,1525,1525,1523,243
20250318,095600,33816014,1527,1526,1527,1526,1138
20250318,095500,32078332,1526,1531,1531,1526,3949
20250318,095400,26047429,1531,1532,1532,1531,57
20250318,095300,25960128,1532,1532,1532,1532,3
20250318,095200,25955532,1532,1532,1532,1532,61
20250318,095100,25862080,1532,1532,1532,1532,0
20250318,095000,25862080,1532,1532,1532,1532,0
20250318,094900,25862080,1532,1533,1533,1532,653
20250318,094800,24861680,1534,1534,1534,1534,3
20250318,094700,24857078,1534,1540,1540,1534,668
20250318,094600,23828467,1540,1540,1540,1540,1
20250318,094500,23826927,1537,1540,1540,1536,25
20250318,094400,23788456,1537,1539,1541,1537,42
20250318,094300,23723834,1540,1540,1540,1540,0
20250318,094200,23723834,1540,1541,1541,1540,20
20250318,094100,23693024,1539,1537,1539,1537,9
20250318,094000,23679181,1535,1535,1535,1535,5
20250318,093900,23671506,1534,1534,1534,1534,0
20250318,093800,23671506,1534,1534,1534,1534,28
20250318,093700,23628554,1534,1534,1534,1534,0
20250318,093600,23628554,1534,1532,1534,1532,88
20250318,093500,23493732,1531,1531,1531,1531,0
20250318,093400,23493732,1531,1533,1533,1531,14
20250318,093300,23472286,1536,1536,1536,1536,0
20250318,093200,23472286,1536,1537,1537,1536,21
20250318,093100,23440010,1552,1552,1552,1552,2
20250318,093000,23436906,1553,1553,1553,1553,500
20250318,092900,22660406,1553,1553,1553,1553,20
20250318,092800,22629346,1536,1536,1536,1536,0
20250318,092700,22629346,1536,1533,1536,1533,601
20250318,092600,21706789,1532,1531,1532,1531,302
20250318,092500,21244425,1531,1531,1531,1531,13
20250318,092400,21224522,1531,1531,1531,1530,18
20250318,092300,21196972,1531,1531,1531,1529,19
20250318,092200,21167902,1532,1532,1532,1532,0
20250318,092100,21167902,1532,1532,1532,1532,0
20250318,092000,21167902,1532,1532,1532,1532,0
20250318,091900,21167902,1532,1532,1532,1532,20
20250318,091800,21137262,1528,1528,1528,1528,900
20250318,091700,19762062,1527,1527,1527,1527,0
20250318,091600,19762062,1527,1532,1532,1527,430
20250318,091500,19104977,1533,1534,1534,1533,6
20250318,091400,19095776,1528,1533,1533,1528,2450
20250318,091300,15343028,1532,1532,1532,1532,0
20250318,091200,15343028,1532,1532,1532,1532,0
20250318,091100,15343028,1532,1534,1534,1532,6700
20250318,091000,5074605,1533,1533,1533,1533,10
20250318,090900,5059275,1533,1534,1534,1533,10
20250318,090800,5043941,1532,1532,1532,1532,0
20250318,090700,5043941,1532,1532,1532,1532,0
20250318,090600,5043941,1532,1532,1532,1532,0
20250318,090500,5043941,1532,1532,1532,1532,6
20250318,090400,5034749,1532,1533,1533,1532,2000
20250318,090300,1970504,1529,1544,1544,1529,1000
20250318,090200,435790,1560,1555,1560,1555,63
20250318,090100,337755,1555,1555,1555,1555,1
20250318,090000,336200,1555,1560,1560,1555,216
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192300 95715540 1535 1535 1535 1535 2235
3 20250318 192200 95715540 1535 1535 1535 1535 0
4 20250318 192100 95715540 1535 1535 1535 1535 0
5 20250318 192000 95715540 1535 1535 1535 1535 0
6 20250318 191900 95715540 1535 1535 1535 1535 0
7 20250318 191800 95715540 1535 1535 1535 1535 0
8 20250318 191700 95715540 1535 1535 1535 1535 0
9 20250318 191600 95715540 1535 1535 1535 1535 0
10 20250318 191500 95715540 1535 1535 1535 1535 0
11 20250318 191400 95715540 1535 1535 1535 1535 0
12 20250318 191300 95715540 1535 1535 1535 1535 0
13 20250318 191200 95715540 1535 1535 1535 1535 0
14 20250318 191100 95715540 1535 1535 1535 1535 0
15 20250318 191000 95715540 1535 1535 1535 1535 0
16 20250318 190900 95715540 1535 1535 1535 1535 0
17 20250318 190800 95715540 1535 1535 1535 1535 0
18 20250318 190700 95715540 1535 1535 1535 1535 0
19 20250318 190600 95715540 1535 1535 1535 1535 0
20 20250318 190500 95715540 1535 1535 1535 1535 0
21 20250318 190400 95715540 1535 1535 1535 1535 0
22 20250318 190300 95715540 1535 1535 1535 1535 0
23 20250318 190200 95715540 1535 1535 1535 1535 0
24 20250318 190100 95715540 1535 1535 1535 1535 0
25 20250318 190000 95715540 1535 1535 1535 1535 0
26 20250318 185900 95715540 1535 1535 1535 1535 0
27 20250318 185800 95715540 1535 1535 1535 1535 0
28 20250318 185700 95715540 1535 1535 1535 1535 0
29 20250318 185600 95715540 1535 1535 1535 1535 0
30 20250318 185500 95715540 1535 1535 1535 1535 0
31 20250318 185400 95715540 1535 1535 1535 1535 0
32 20250318 185300 95715540 1535 1535 1535 1535 2235
33 20250318 185200 95715540 1535 1535 1535 1535 0
34 20250318 185100 95715540 1535 1535 1535 1535 0
35 20250318 185000 95715540 1535 1535 1535 1535 0
36 20250318 184900 95715540 1535 1535 1535 1535 0
37 20250318 184800 95715540 1535 1535 1535 1535 0
38 20250318 184700 95715540 1535 1535 1535 1535 0
39 20250318 184600 95715540 1535 1535 1535 1535 0
40 20250318 184500 95715540 1535 1535 1535 1535 0
41 20250318 184400 95715540 1535 1535 1535 1535 0
42 20250318 184300 95715540 1535 1535 1535 1535 0
43 20250318 184200 95715540 1535 1535 1535 1535 0
44 20250318 184100 95715540 1535 1535 1535 1535 0
45 20250318 184000 95715540 1535 1535 1535 1535 0
46 20250318 183900 95715540 1535 1535 1535 1535 0
47 20250318 183800 95715540 1535 1535 1535 1535 0
48 20250318 183700 95715540 1535 1535 1535 1535 0
49 20250318 183600 95715540 1535 1535 1535 1535 0
50 20250318 183500 95715540 1535 1535 1535 1535 0
51 20250318 183400 95715540 1535 1535 1535 1535 0
52 20250318 183300 95715540 1535 1535 1535 1535 0
53 20250318 183200 95715540 1535 1535 1535 1535 0
54 20250318 183100 95715540 1535 1535 1535 1535 0
55 20250318 183000 95715540 1535 1535 1535 1535 0
56 20250318 182900 95715540 1535 1535 1535 1535 0
57 20250318 182800 95715540 1535 1535 1535 1535 0
58 20250318 182700 95715540 1535 1535 1535 1535 0
59 20250318 182600 95715540 1535 1535 1535 1535 0
60 20250318 182500 95715540 1535 1535 1535 1535 0
61 20250318 182400 95715540 1535 1535 1535 1535 0
62 20250318 182300 95715540 1535 1535 1535 1535 2235
63 20250318 182200 95715540 1535 1535 1535 1535 0
64 20250318 182100 95715540 1535 1535 1535 1535 0
65 20250318 182000 95715540 1535 1535 1535 1535 0
66 20250318 181900 95715540 1535 1535 1535 1535 0
67 20250318 181800 95715540 1535 1535 1535 1535 0
68 20250318 181700 95715540 1535 1535 1535 1535 0
69 20250318 181600 95715540 1535 1535 1535 1535 0
70 20250318 181500 95715540 1535 1535 1535 1535 0
71 20250318 181400 95715540 1535 1535 1535 1535 0
72 20250318 181300 95715540 1535 1535 1535 1535 0
73 20250318 181200 95715540 1535 1535 1535 1535 0
74 20250318 181100 95715540 1535 1535 1535 1535 0
75 20250318 181000 95715540 1535 1535 1535 1535 0
76 20250318 180900 95715540 1535 1535 1535 1535 0
77 20250318 180800 95715540 1535 1535 1535 1535 0
78 20250318 180700 95715540 1535 1535 1535 1535 0
79 20250318 180600 95715540 1535 1535 1535 1535 0
80 20250318 180500 95715540 1535 1535 1535 1535 0
81 20250318 180400 95715540 1535 1535 1535 1535 0
82 20250318 180300 95715540 1535 1535 1535 1535 0
83 20250318 180200 95715540 1535 1535 1535 1535 0
84 20250318 180100 95715540 1535 1535 1535 1535 0
85 20250318 180000 95715540 1535 1535 1535 1535 0
86 20250318 175900 95715540 1535 1535 1535 1535 0
87 20250318 175800 95715540 1535 1535 1535 1535 0
88 20250318 175700 95715540 1535 1535 1535 1535 0
89 20250318 175600 95715540 1535 1535 1535 1535 0
90 20250318 175500 95715540 1535 1535 1535 1535 0
91 20250318 175400 95715540 1535 1535 1535 1535 0
92 20250318 175300 95715540 1535 1535 1535 1535 2235
93 20250318 175200 95715540 1535 1535 1535 1535 0
94 20250318 175100 95715540 1535 1535 1535 1535 0
95 20250318 175000 95715540 1535 1535 1535 1535 0
96 20250318 174900 95715540 1535 1535 1535 1535 0
97 20250318 174800 95715540 1535 1535 1535 1535 0
98 20250318 174700 95715540 1535 1535 1535 1535 0
99 20250318 174600 95715540 1535 1535 1535 1535 0
100 20250318 174500 95715540 1535 1535 1535 1535 0
101 20250318 174400 95715540 1535 1535 1535 1535 0
102 20250318 174300 95715540 1535 1535 1535 1535 0
103 20250318 174200 95715540 1535 1535 1535 1535 0
104 20250318 174100 95715540 1535 1535 1535 1535 0
105 20250318 174000 95715540 1535 1535 1535 1535 0
106 20250318 173900 95715540 1535 1535 1535 1535 0
107 20250318 173800 95715540 1535 1535 1535 1535 0
108 20250318 173700 95715540 1535 1535 1535 1535 0
109 20250318 173600 95715540 1535 1535 1535 1535 0
110 20250318 173500 95715540 1535 1535 1535 1535 0
111 20250318 173400 95715540 1535 1535 1535 1535 0
112 20250318 173300 95715540 1535 1535 1535 1535 0
113 20250318 173200 95715540 1535 1535 1535 1535 0
114 20250318 173100 95715540 1535 1535 1535 1535 0
115 20250318 173000 95715540 1535 1535 1535 1535 0
116 20250318 172900 95715540 1535 1535 1535 1535 0
117 20250318 172800 95715540 1535 1535 1535 1535 0
118 20250318 172700 95715540 1535 1535 1535 1535 0
119 20250318 172600 95715540 1535 1535 1535 1535 0
120 20250318 172500 95715540 1535 1535 1535 1535 0
121 20250318 172400 95715540 1535 1535 1535 1535 0
122 20250318 172300 95715540 1535 1535 1535 1535 2235
123 20250318 172200 95715540 1535 1535 1535 1535 0
124 20250318 172100 95715540 1535 1535 1535 1535 0
125 20250318 172000 95715540 1535 1535 1535 1535 0
126 20250318 171900 95715540 1535 1535 1535 1535 0
127 20250318 171800 95715540 1535 1535 1535 1535 0
128 20250318 171700 95715540 1535 1535 1535 1535 0
129 20250318 171600 95715540 1535 1535 1535 1535 0
130 20250318 171500 95715540 1535 1535 1535 1535 0
131 20250318 171400 95715540 1535 1535 1535 1535 0
132 20250318 171300 95715540 1535 1535 1535 1535 0
133 20250318 171200 95715540 1535 1535 1535 1535 0
134 20250318 171100 95715540 1535 1535 1535 1535 0
135 20250318 171000 95715540 1535 1535 1535 1535 0
136 20250318 170900 95715540 1535 1535 1535 1535 0
137 20250318 170800 95715540 1535 1535 1535 1535 0
138 20250318 170700 95715540 1535 1535 1535 1535 0
139 20250318 170600 95715540 1535 1535 1535 1535 0
140 20250318 170500 95715540 1535 1535 1535 1535 0
141 20250318 170400 95715540 1535 1535 1535 1535 0
142 20250318 170300 95715540 1535 1535 1535 1535 0
143 20250318 170200 95715540 1535 1535 1535 1535 0
144 20250318 170100 95715540 1535 1535 1535 1535 0
145 20250318 170000 95715540 1535 1535 1535 1535 0
146 20250318 165900 95715540 1535 1535 1535 1535 0
147 20250318 165800 95715540 1535 1535 1535 1535 0
148 20250318 165700 95715540 1535 1535 1535 1535 0
149 20250318 165600 95715540 1535 1535 1535 1535 0
150 20250318 165500 95715540 1535 1535 1535 1535 0
151 20250318 165400 95715540 1535 1535 1535 1535 0
152 20250318 165300 95715540 1535 1535 1535 1535 2235
153 20250318 165200 95715540 1535 1535 1535 1535 0
154 20250318 165100 95715540 1535 1535 1535 1535 0
155 20250318 165000 95715540 1535 1535 1535 1535 0
156 20250318 164900 95715540 1535 1535 1535 1535 0
157 20250318 164800 95715540 1535 1535 1535 1535 0
158 20250318 164700 95715540 1535 1535 1535 1535 0
159 20250318 164600 95715540 1535 1535 1535 1535 0
160 20250318 164500 95715540 1535 1535 1535 1535 0
161 20250318 164400 95715540 1535 1535 1535 1535 0
162 20250318 164300 95715540 1535 1535 1535 1535 0
163 20250318 164200 95715540 1535 1535 1535 1535 0
164 20250318 164100 95715540 1535 1535 1535 1535 0
165 20250318 164000 95715540 1535 1535 1535 1535 0
166 20250318 163900 95715540 1535 1535 1535 1535 0
167 20250318 163800 95715540 1535 1535 1535 1535 0
168 20250318 163700 95715540 1535 1535 1535 1535 0
169 20250318 163600 95715540 1535 1535 1535 1535 0
170 20250318 163500 95715540 1535 1535 1535 1535 0
171 20250318 163400 95715540 1535 1535 1535 1535 0
172 20250318 163300 95715540 1535 1535 1535 1535 0
173 20250318 163200 95715540 1535 1535 1535 1535 0
174 20250318 163100 95715540 1535 1535 1535 1535 0
175 20250318 163000 95715540 1535 1535 1535 1535 0
176 20250318 162900 95715540 1535 1535 1535 1535 0
177 20250318 162800 95715540 1535 1535 1535 1535 0
178 20250318 162700 95715540 1535 1535 1535 1535 0
179 20250318 162600 95715540 1535 1535 1535 1535 0
180 20250318 162500 95715540 1535 1535 1535 1535 0
181 20250318 162400 95715540 1535 1535 1535 1535 0
182 20250318 162300 95715540 1535 1535 1535 1535 2235
183 20250318 162200 95715540 1535 1535 1535 1535 0
184 20250318 162100 95715540 1535 1535 1535 1535 0
185 20250318 162000 95715540 1535 1535 1535 1535 0
186 20250318 161900 95715540 1535 1535 1535 1535 0
187 20250318 161800 95715540 1535 1535 1535 1535 0
188 20250318 161700 95715540 1535 1535 1535 1535 0
189 20250318 161600 95715540 1535 1535 1535 1535 0
190 20250318 161500 95715540 1535 1535 1535 1535 0
191 20250318 161400 95715540 1535 1535 1535 1535 0
192 20250318 161300 95715540 1535 1535 1535 1535 0
193 20250318 161200 95715540 1535 1535 1535 1535 0
194 20250318 161100 95715540 1535 1535 1535 1535 0
195 20250318 161000 95715540 1535 1535 1535 1535 0
196 20250318 160900 95715540 1535 1535 1535 1535 0
197 20250318 160800 95715540 1535 1535 1535 1535 0
198 20250318 160700 95715540 1535 1535 1535 1535 0
199 20250318 160600 95715540 1535 1535 1535 1535 0
200 20250318 160500 95715540 1535 1535 1535 1535 0
201 20250318 160400 95715540 1535 1535 1535 1535 0
202 20250318 160300 95715540 1535 1535 1535 1535 0
203 20250318 160200 95715540 1535 1535 1535 1535 0
204 20250318 160100 95715540 1535 1535 1535 1535 0
205 20250318 160000 95715540 1535 1535 1535 1535 0
206 20250318 155900 95715540 1535 1535 1535 1535 0
207 20250318 155800 95715540 1535 1535 1535 1535 0
208 20250318 155700 95715540 1535 1535 1535 1535 0
209 20250318 155600 95715540 1535 1535 1535 1535 0
210 20250318 155500 95715540 1535 1535 1535 1535 0
211 20250318 155400 95715540 1535 1535 1535 1535 0
212 20250318 155300 95715540 1535 1535 1535 1535 2235
213 20250318 155200 95715540 1535 1535 1535 1535 0
214 20250318 155100 95715540 1535 1535 1535 1535 0
215 20250318 155000 95715540 1535 1535 1535 1535 0
216 20250318 154900 95715540 1535 1535 1535 1535 0
217 20250318 154800 95715540 1535 1535 1535 1535 0
218 20250318 154700 95715540 1535 1535 1535 1535 0
219 20250318 154600 95715540 1535 1535 1535 1535 0
220 20250318 154500 95715540 1535 1535 1535 1535 0
221 20250318 154400 95715540 1535 1535 1535 1535 0
222 20250318 154300 95715540 1535 1535 1535 1535 0
223 20250318 154200 95715540 1535 1535 1535 1535 0
224 20250318 154100 95715540 1535 1535 1535 1535 0
225 20250318 154000 95715540 1535 1535 1535 1535 0
226 20250318 153900 95715540 1535 1535 1535 1535 0
227 20250318 153800 95715540 1535 1535 1535 1535 0
228 20250318 153700 95715540 1535 1535 1535 1535 0
229 20250318 153600 95715540 1535 1535 1535 1535 0
230 20250318 153500 95715540 1535 1535 1535 1535 0
231 20250318 153400 95715540 1535 1535 1535 1535 0
232 20250318 153300 95715540 1535 1535 1535 1535 0
233 20250318 153200 95715540 1535 1535 1535 1535 0
234 20250318 153100 95715540 1535 1535 1535 1535 0
235 20250318 153000 95715540 1535 1535 1535 1535 2235
236 20250318 152900 92284815 1535 1535 1535 1535 0
237 20250318 152800 92284815 1535 1535 1535 1535 0
238 20250318 152700 92284815 1535 1535 1535 1535 0
239 20250318 152600 92284815 1535 1535 1535 1535 0
240 20250318 152500 92284815 1535 1535 1535 1535 0
241 20250318 152400 92284815 1535 1535 1535 1535 0
242 20250318 152300 92284815 1535 1535 1535 1535 0
243 20250318 152200 92284815 1535 1535 1535 1535 0
244 20250318 152100 92284815 1535 1535 1535 1535 0
245 20250318 152000 92284815 1535 1535 1535 1535 0
246 20250318 151900 92284815 1535 1523 1537 1522 1220
247 20250318 151800 90421285 1524 1525 1525 1524 11
248 20250318 151700 90404515 1525 1528 1528 1525 113
249 20250318 151600 90231887 1526 1528 1528 1525 127
250 20250318 151500 90037863 1527 1526 1528 1526 18
251 20250318 151400 90010383 1520 1528 1528 1520 335
252 20250318 151300 89500826 1526 1526 1526 1526 0
253 20250318 151200 89500826 1526 1528 1528 1526 66
254 20250318 151100 89399987 1528 1528 1528 1528 0
255 20250318 151000 89399987 1528 1528 1528 1528 0
256 20250318 150900 89399987 1528 1525 1528 1525 1001
257 20250318 150800 87872488 1524 1524 1524 1524 0
258 20250318 150700 87872488 1524 1525 1525 1524 13
259 20250318 150600 87852675 1524 1525 1525 1524 25
260 20250318 150500 87814574 1524 1524 1524 1524 30
261 20250318 150400 87768854 1524 1524 1524 1524 0
262 20250318 150300 87768854 1524 1523 1524 1523 23
263 20250318 150200 87733821 1523 1524 1524 1523 12
264 20250318 150100 87715541 1524 1524 1524 1524 4
265 20250318 150000 87709445 1523 1524 1524 1523 38
266 20250318 145900 87651549 1524 1523 1524 1523 12
267 20250318 145800 87633265 1522 1523 1523 1522 159
268 20250318 145700 87391262 1525 1525 1525 1525 0
269 20250318 145600 87391262 1525 1525 1525 1525 0
270 20250318 145500 87391262 1525 1525 1525 1523 6
271 20250318 145400 87382120 1523 1525 1525 1523 20
272 20250318 145300 87351652 1522 1522 1522 1522 0
273 20250318 145200 87351652 1522 1522 1522 1522 0
274 20250318 145100 87351652 1522 1522 1522 1522 0
275 20250318 145000 87351652 1522 1522 1522 1522 0
276 20250318 144900 87351652 1522 1524 1524 1522 29
277 20250318 144800 87307482 1523 1523 1524 1521 21
278 20250318 144700 87275502 1521 1522 1522 1521 24
279 20250318 144600 87238983 1521 1521 1521 1521 0
280 20250318 144500 87238983 1521 1521 1521 1521 0
281 20250318 144400 87238983 1521 1521 1521 1521 5
282 20250318 144300 87231378 1521 1521 1521 1521 0
283 20250318 144200 87231378 1521 1521 1521 1521 0
284 20250318 144100 87231378 1521 1521 1521 1521 0
285 20250318 144000 87231378 1521 1521 1521 1521 0
286 20250318 143900 87231378 1521 1517 1521 1510 2247
287 20250318 143800 83828327 1517 1517 1517 1517 1000
288 20250318 143700 82311327 1512 1512 1512 1512 0
289 20250318 143600 82311327 1512 1512 1512 1512 0
290 20250318 143500 82311327 1512 1512 1512 1512 0
291 20250318 143400 82311327 1512 1512 1512 1512 0
292 20250318 143300 82311327 1512 1512 1512 1512 0
293 20250318 143200 82311327 1512 1512 1512 1512 163
294 20250318 143100 82064871 1512 1513 1513 1512 270
295 20250318 143000 81656566 1513 1513 1513 1513 0
296 20250318 142900 81656566 1513 1513 1513 1513 0
297 20250318 142800 81656566 1513 1513 1513 1513 0
298 20250318 142700 81656566 1513 1513 1513 1513 0
299 20250318 142600 81656566 1513 1514 1514 1513 17
300 20250318 142500 81630830 1515 1515 1515 1515 0
301 20250318 142400 81630830 1515 1516 1516 1515 48
302 20250318 142300 81558076 1517 1517 1517 1517 0
303 20250318 142200 81558076 1517 1517 1517 1517 0
304 20250318 142100 81558076 1517 1517 1517 1517 0
305 20250318 142000 81558076 1517 1517 1517 1517 0
306 20250318 141900 81558076 1517 1518 1518 1517 12
307 20250318 141800 81539863 1518 1518 1518 1518 3
308 20250318 141700 81535309 1516 1516 1516 1516 0
309 20250318 141600 81535309 1516 1516 1516 1516 5
310 20250318 141500 81527729 1516 1516 1516 1516 0
311 20250318 141400 81527729 1516 1514 1516 1512 33
312 20250318 141300 81477799 1516 1515 1516 1515 6
313 20250318 141200 81468706 1516 1516 1516 1516 190
314 20250318 141100 81180666 1516 1516 1516 1516 3
315 20250318 141000 81176118 1512 1512 1512 1512 0
316 20250318 140900 81176118 1512 1512 1512 1512 0
317 20250318 140800 81176118 1512 1512 1512 1512 0
318 20250318 140700 81176118 1512 1512 1512 1512 0
319 20250318 140600 81176118 1512 1512 1512 1512 0
320 20250318 140500 81176118 1512 1512 1512 1512 0
321 20250318 140400 81176118 1512 1512 1512 1512 0
322 20250318 140300 81176118 1512 1512 1512 1512 0
323 20250318 140200 81176118 1512 1512 1512 1512 0
324 20250318 140100 81176118 1512 1512 1512 1512 0
325 20250318 140000 81176118 1512 1512 1512 1512 0
326 20250318 135900 81176118 1512 1512 1512 1512 0
327 20250318 135800 81176118 1512 1512 1512 1512 0
328 20250318 135700 81176118 1512 1512 1512 1512 8
329 20250318 135600 81164022 1523 1523 1523 1523 1
330 20250318 135500 81162499 1510 1510 1510 1510 0
331 20250318 135400 81162499 1510 1510 1510 1510 0
332 20250318 135300 81162499 1510 1510 1510 1510 0
333 20250318 135200 81162499 1510 1510 1510 1510 0
334 20250318 135100 81162499 1510 1510 1510 1510 0
335 20250318 135000 81162499 1510 1511 1511 1510 1225
336 20250318 134900 79311525 1511 1511 1511 1511 0
337 20250318 134800 79311525 1511 1512 1512 1511 211
338 20250318 134700 78992519 1513 1515 1515 1513 5
339 20250318 134600 78984950 1513 1513 1513 1513 0
340 20250318 134500 78984950 1513 1513 1513 1513 0
341 20250318 134400 78984950 1513 1515 1515 1513 635
342 20250318 134300 78022999 1516 1521 1521 1515 5791
343 20250318 134200 69236381 1527 1527 1527 1527 0
344 20250318 134100 69236381 1527 1527 1527 1527 0
345 20250318 134000 69236381 1527 1527 1527 1527 0
346 20250318 133900 69236381 1527 1527 1527 1527 0
347 20250318 133800 69236381 1527 1527 1527 1527 0
348 20250318 133700 69236381 1527 1527 1527 1527 0
349 20250318 133600 69236381 1527 1527 1527 1527 0
350 20250318 133500 69236381 1527 1527 1527 1527 0
351 20250318 133400 69236381 1527 1527 1527 1527 0
352 20250318 133300 69236381 1527 1527 1527 1527 1
353 20250318 133200 69234854 1527 1527 1527 1527 0
354 20250318 133100 69234854 1527 1527 1527 1527 0
355 20250318 133000 69234854 1527 1527 1527 1527 0
356 20250318 132900 69234854 1527 1527 1527 1527 0
357 20250318 132800 69234854 1527 1527 1527 1527 0
358 20250318 132700 69234854 1527 1527 1527 1527 0
359 20250318 132600 69234854 1527 1527 1527 1527 0
360 20250318 132500 69234854 1527 1527 1527 1527 0
361 20250318 132400 69234854 1527 1527 1527 1527 0
362 20250318 132300 69234854 1527 1527 1527 1527 0
363 20250318 132200 69234854 1527 1527 1527 1527 1
364 20250318 132100 69233327 1522 1522 1522 1522 0
365 20250318 132000 69233327 1522 1522 1522 1522 33
366 20250318 131900 69183101 1520 1520 1520 1520 0
367 20250318 131800 69183101 1520 1520 1520 1520 0
368 20250318 131700 69183101 1520 1520 1520 1520 0
369 20250318 131600 69183101 1520 1520 1520 1520 0
370 20250318 131500 69183101 1520 1520 1520 1520 0
371 20250318 131400 69183101 1520 1523 1523 1520 299
372 20250318 131300 68727909 1519 1519 1519 1519 0
373 20250318 131200 68727909 1519 1519 1519 1519 0
374 20250318 131100 68727909 1519 1519 1519 1519 0
375 20250318 131000 68727909 1519 1519 1519 1519 0
376 20250318 130900 68727909 1519 1519 1519 1519 267
377 20250318 130800 68322336 1518 1522 1522 1518 50
378 20250318 130700 68246342 1544 1544 1544 1544 0
379 20250318 130600 68246342 1544 1544 1544 1544 0
380 20250318 130500 68246342 1544 1544 1544 1544 1
381 20250318 130400 68244798 1522 1522 1522 1522 0
382 20250318 130300 68244798 1522 1522 1522 1522 0
383 20250318 130200 68244798 1522 1522 1522 1522 66
384 20250318 130100 68144346 1522 1522 1522 1522 0
385 20250318 130000 68144346 1522 1522 1522 1522 0
386 20250318 125900 68144346 1522 1522 1522 1522 0
387 20250318 125800 68144346 1522 1522 1522 1522 0
388 20250318 125700 68144346 1522 1522 1522 1522 700
389 20250318 125600 67078946 1523 1523 1523 1523 0
390 20250318 125500 67078946 1523 1523 1523 1523 700
391 20250318 125400 66012846 1522 1522 1522 1522 0
392 20250318 125300 66012846 1522 1522 1522 1522 44
393 20250318 125200 65945878 1516 1516 1516 1516 300
394 20250318 125100 65491078 1548 1548 1548 1548 0
395 20250318 125000 65491078 1548 1548 1548 1548 0
396 20250318 124900 65491078 1548 1548 1548 1548 0
397 20250318 124800 65491078 1548 1523 1548 1523 2000
398 20250318 124700 62430900 1522 1522 1522 1522 0
399 20250318 124600 62430900 1522 1521 1522 1521 300
400 20250318 124500 61974499 1520 1515 1520 1515 300
401 20250318 124400 61519554 1514 1514 1514 1514 0
402 20250318 124300 61519554 1514 1514 1514 1514 0
403 20250318 124200 61519554 1514 1514 1514 1514 0
404 20250318 124100 61519554 1514 1514 1514 1514 5
405 20250318 124000 61511984 1514 1514 1514 1514 0
406 20250318 123900 61511984 1514 1514 1514 1514 0
407 20250318 123800 61511984 1514 1514 1514 1512 2225
408 20250318 123700 58146276 1515 1515 1515 1515 289
409 20250318 123600 57708441 1515 1515 1515 1515 0
410 20250318 123500 57708441 1515 1515 1515 1515 47
411 20250318 123400 57637236 1520 1520 1520 1520 2
412 20250318 123300 57634196 1520 1520 1520 1520 0
413 20250318 123200 57634196 1520 1520 1520 1520 0
414 20250318 123100 57634196 1520 1520 1520 1520 0
415 20250318 123000 57634196 1520 1520 1520 1520 0
416 20250318 122900 57634196 1520 1520 1520 1520 0
417 20250318 122800 57634196 1520 1520 1520 1520 0
418 20250318 122700 57634196 1520 1520 1520 1520 0
419 20250318 122600 57634196 1520 1520 1520 1520 0
420 20250318 122500 57634196 1520 1520 1520 1520 0
421 20250318 122400 57634196 1520 1520 1520 1520 0
422 20250318 122300 57634196 1520 1520 1520 1520 2
423 20250318 122200 57631156 1515 1515 1515 1515 0
424 20250318 122100 57631156 1515 1515 1515 1515 0
425 20250318 122000 57631156 1515 1515 1515 1515 0
426 20250318 121900 57631156 1515 1515 1515 1515 124
427 20250318 121800 57443296 1520 1520 1520 1520 0
428 20250318 121700 57443296 1520 1520 1520 1520 0
429 20250318 121600 57443296 1520 1520 1520 1520 0
430 20250318 121500 57443296 1520 1520 1520 1520 0
431 20250318 121400 57443296 1520 1520 1520 1520 0
432 20250318 121300 57443296 1520 1520 1520 1520 1000
433 20250318 121200 55923296 1517 1517 1517 1517 0
434 20250318 121100 55923296 1517 1517 1517 1517 0
435 20250318 121000 55923296 1517 1517 1517 1517 0
436 20250318 120900 55923296 1517 1517 1517 1517 0
437 20250318 120800 55923296 1517 1517 1517 1517 0
438 20250318 120700 55923296 1517 1517 1517 1517 0
439 20250318 120600 55923296 1517 1517 1517 1517 0
440 20250318 120500 55923296 1517 1517 1517 1517 0
441 20250318 120400 55923296 1517 1517 1517 1517 0
442 20250318 120300 55923296 1517 1517 1517 1517 0
443 20250318 120200 55923296 1517 1517 1517 1517 0
444 20250318 120100 55923296 1517 1517 1517 1517 0
445 20250318 120000 55923296 1517 1517 1517 1517 0
446 20250318 115900 55923296 1517 1517 1517 1517 0
447 20250318 115800 55923296 1517 1517 1517 1517 0
448 20250318 115700 55923296 1517 1517 1517 1517 0
449 20250318 115600 55923296 1517 1517 1517 1517 0
450 20250318 115500 55923296 1517 1517 1517 1517 0
451 20250318 115400 55923296 1517 1517 1517 1517 0
452 20250318 115300 55923296 1517 1517 1517 1517 0
453 20250318 115200 55923296 1517 1517 1517 1517 0
454 20250318 115100 55923296 1517 1517 1517 1517 0
455 20250318 115000 55923296 1517 1517 1517 1517 0
456 20250318 114900 55923296 1517 1517 1517 1517 0
457 20250318 114800 55923296 1517 1517 1517 1517 0
458 20250318 114700 55923296 1517 1517 1517 1517 191
459 20250318 114600 55633549 1516 1516 1516 1516 8
460 20250318 114500 55621421 1517 1517 1517 1517 67
461 20250318 114400 55519782 1520 1520 1520 1520 0
462 20250318 114300 55519782 1520 1520 1520 1520 0
463 20250318 114200 55519782 1520 1520 1520 1520 0
464 20250318 114100 55519782 1520 1520 1520 1520 0
465 20250318 114000 55519782 1520 1520 1520 1520 0
466 20250318 113900 55519782 1520 1520 1520 1520 0
467 20250318 113800 55519782 1520 1520 1520 1520 0
468 20250318 113700 55519782 1520 1520 1520 1520 0
469 20250318 113600 55519782 1520 1521 1521 1520 12
470 20250318 113500 55501541 1518 1518 1518 1518 0
471 20250318 113400 55501541 1518 1518 1518 1518 0
472 20250318 113300 55501541 1518 1518 1518 1518 0
473 20250318 113200 55501541 1518 1518 1518 1518 0
474 20250318 113100 55501541 1518 1518 1518 1518 224
475 20250318 113000 55161509 1518 1518 1520 1518 15
476 20250318 112900 55138727 1517 1517 1517 1517 2
477 20250318 112800 55135693 1517 1517 1517 1517 0
478 20250318 112700 55135693 1517 1517 1517 1517 180
479 20250318 112600 54862633 1517 1517 1517 1517 0
480 20250318 112500 54862633 1517 1517 1517 1517 0
481 20250318 112400 54862633 1517 1519 1519 1516 94
482 20250318 112300 54720060 1517 1517 1517 1517 0
483 20250318 112200 54720060 1517 1517 1517 1517 0
484 20250318 112100 54720060 1517 1517 1517 1517 0
485 20250318 112000 54720060 1517 1517 1517 1517 0
486 20250318 111900 54720060 1517 1517 1517 1517 0
487 20250318 111800 54720060 1517 1517 1517 1517 0
488 20250318 111700 54720060 1517 1518 1518 1517 20
489 20250318 111600 54689717 1518 1519 1519 1518 6
490 20250318 111500 54680606 1517 1517 1517 1517 0
491 20250318 111400 54680606 1517 1519 1519 1517 16
492 20250318 111300 54656321 1518 1518 1518 1518 0
493 20250318 111200 54656321 1518 1521 1521 1518 16
494 20250318 111100 54632027 1518 1519 1519 1518 12
495 20250318 111000 54613808 1518 1518 1519 1518 24
496 20250318 110900 54577364 1518 1519 1519 1517 9
497 20250318 110800 54563702 1518 1518 1518 1518 0
498 20250318 110700 54563702 1518 1518 1518 1518 26
499 20250318 110600 54524234 1518 1518 1518 1518 3
500 20250318 110500 54519680 1517 1517 1517 1517 2
501 20250318 110400 54516646 1517 1521 1521 1517 9
502 20250318 110300 54502984 1512 1512 1512 1512 0
503 20250318 110200 54502984 1512 1512 1512 1512 0
504 20250318 110100 54502984 1512 1512 1512 1512 0
505 20250318 110000 54502984 1512 1512 1512 1512 0
506 20250318 105900 54502984 1512 1512 1512 1512 0
507 20250318 105800 54502984 1512 1512 1512 1512 1027
508 20250318 105700 52950160 1512 1521 1521 1512 423
509 20250318 105600 52310575 1512 1513 1513 1512 1057
510 20250318 105500 50711376 1513 1513 1513 1513 0
511 20250318 105400 50711376 1513 1513 1513 1513 0
512 20250318 105300 50711376 1513 1516 1516 1513 536
513 20250318 105200 49899626 1516 1516 1516 1516 0
514 20250318 105100 49899626 1516 1516 1516 1516 0
515 20250318 105000 49899626 1516 1516 1516 1516 9
516 20250318 104900 49885982 1521 1521 1521 1521 1
517 20250318 104800 49884461 1516 1516 1516 1516 0
518 20250318 104700 49884461 1516 1517 1517 1516 17
519 20250318 104600 49858674 1521 1521 1521 1521 0
520 20250318 104500 49858674 1521 1521 1521 1521 0
521 20250318 104400 49858674 1521 1521 1521 1521 0
522 20250318 104300 49858674 1521 1521 1521 1521 0
523 20250318 104200 49858674 1521 1521 1521 1521 0
524 20250318 104100 49858674 1521 1521 1521 1521 0
525 20250318 104000 49858674 1521 1521 1521 1521 6
526 20250318 103900 49849548 1517 1517 1517 1517 0
527 20250318 103800 49849548 1517 1515 1519 1515 99
528 20250318 103700 49699536 1521 1518 1521 1515 8
529 20250318 103600 49687401 1518 1518 1518 1518 0
530 20250318 103500 49687401 1518 1518 1518 1518 0
531 20250318 103400 49687401 1518 1518 1518 1518 0
532 20250318 103300 49687401 1518 1518 1518 1514 1834
533 20250318 103200 46906463 1518 1518 1518 1518 0
534 20250318 103100 46906463 1518 1518 1518 1518 6
535 20250318 103000 46897355 1525 1525 1525 1525 0
536 20250318 102900 46897355 1525 1525 1525 1525 0
537 20250318 102800 46897355 1525 1525 1525 1525 1
538 20250318 102700 46895830 1516 1516 1516 1516 304
539 20250318 102600 46434966 1517 1518 1518 1517 751
540 20250318 102500 45295453 1535 1535 1535 1535 0
541 20250318 102400 45295453 1535 1535 1535 1535 2
542 20250318 102300 45292383 1535 1535 1535 1535 0
543 20250318 102200 45292383 1535 1535 1535 1535 0
544 20250318 102100 45292383 1535 1535 1535 1535 0
545 20250318 102000 45292383 1535 1535 1535 1535 0
546 20250318 101900 45292383 1535 1535 1535 1535 0
547 20250318 101800 45292383 1535 1535 1535 1535 0
548 20250318 101700 45292383 1535 1535 1535 1535 1
549 20250318 101600 45290848 1525 1525 1525 1525 0
550 20250318 101500 45290848 1525 1525 1525 1525 1
551 20250318 101400 45289323 1525 1525 1525 1525 506
552 20250318 101300 44517673 1535 1535 1535 1535 10
553 20250318 101200 44502323 1535 1535 1535 1535 0
554 20250318 101100 44502323 1535 1535 1535 1535 0
555 20250318 101000 44502323 1535 1535 1535 1535 10
556 20250318 100900 44486973 1516 1516 1516 1516 0
557 20250318 100800 44486973 1516 1535 1535 1516 2
558 20250318 100700 44483922 1535 1535 1535 1535 0
559 20250318 100600 44483922 1535 1516 1536 1516 1424
560 20250318 100500 42319950 1516 1519 1519 1516 2913
561 20250318 100400 37901922 1520 1523 1523 1520 2293
562 20250318 100300 34413084 1523 1523 1523 1523 149
563 20250318 100200 34186157 1523 1523 1523 1523 0
564 20250318 100100 34186157 1523 1523 1523 1523 0
565 20250318 100000 34186157 1523 1523 1523 1523 0
566 20250318 095900 34186157 1523 1523 1523 1523 0
567 20250318 095800 34186157 1523 1523 1523 1523 0
568 20250318 095700 34186157 1523 1525 1525 1523 243
569 20250318 095600 33816014 1527 1526 1527 1526 1138
570 20250318 095500 32078332 1526 1531 1531 1526 3949
571 20250318 095400 26047429 1531 1532 1532 1531 57
572 20250318 095300 25960128 1532 1532 1532 1532 3
573 20250318 095200 25955532 1532 1532 1532 1532 61
574 20250318 095100 25862080 1532 1532 1532 1532 0
575 20250318 095000 25862080 1532 1532 1532 1532 0
576 20250318 094900 25862080 1532 1533 1533 1532 653
577 20250318 094800 24861680 1534 1534 1534 1534 3
578 20250318 094700 24857078 1534 1540 1540 1534 668
579 20250318 094600 23828467 1540 1540 1540 1540 1
580 20250318 094500 23826927 1537 1540 1540 1536 25
581 20250318 094400 23788456 1537 1539 1541 1537 42
582 20250318 094300 23723834 1540 1540 1540 1540 0
583 20250318 094200 23723834 1540 1541 1541 1540 20
584 20250318 094100 23693024 1539 1537 1539 1537 9
585 20250318 094000 23679181 1535 1535 1535 1535 5
586 20250318 093900 23671506 1534 1534 1534 1534 0
587 20250318 093800 23671506 1534 1534 1534 1534 28
588 20250318 093700 23628554 1534 1534 1534 1534 0
589 20250318 093600 23628554 1534 1532 1534 1532 88
590 20250318 093500 23493732 1531 1531 1531 1531 0
591 20250318 093400 23493732 1531 1533 1533 1531 14
592 20250318 093300 23472286 1536 1536 1536 1536 0
593 20250318 093200 23472286 1536 1537 1537 1536 21
594 20250318 093100 23440010 1552 1552 1552 1552 2
595 20250318 093000 23436906 1553 1553 1553 1553 500
596 20250318 092900 22660406 1553 1553 1553 1553 20
597 20250318 092800 22629346 1536 1536 1536 1536 0
598 20250318 092700 22629346 1536 1533 1536 1533 601
599 20250318 092600 21706789 1532 1531 1532 1531 302
600 20250318 092500 21244425 1531 1531 1531 1531 13
601 20250318 092400 21224522 1531 1531 1531 1530 18
602 20250318 092300 21196972 1531 1531 1531 1529 19
603 20250318 092200 21167902 1532 1532 1532 1532 0
604 20250318 092100 21167902 1532 1532 1532 1532 0
605 20250318 092000 21167902 1532 1532 1532 1532 0
606 20250318 091900 21167902 1532 1532 1532 1532 20
607 20250318 091800 21137262 1528 1528 1528 1528 900
608 20250318 091700 19762062 1527 1527 1527 1527 0
609 20250318 091600 19762062 1527 1532 1532 1527 430
610 20250318 091500 19104977 1533 1534 1534 1533 6
611 20250318 091400 19095776 1528 1533 1533 1528 2450
612 20250318 091300 15343028 1532 1532 1532 1532 0
613 20250318 091200 15343028 1532 1532 1532 1532 0
614 20250318 091100 15343028 1532 1534 1534 1532 6700
615 20250318 091000 5074605 1533 1533 1533 1533 10
616 20250318 090900 5059275 1533 1534 1534 1533 10
617 20250318 090800 5043941 1532 1532 1532 1532 0
618 20250318 090700 5043941 1532 1532 1532 1532 0
619 20250318 090600 5043941 1532 1532 1532 1532 0
620 20250318 090500 5043941 1532 1532 1532 1532 6
621 20250318 090400 5034749 1532 1533 1533 1532 2000
622 20250318 090300 1970504 1529 1544 1544 1529 1000
623 20250318 090200 435790 1560 1555 1560 1555 63
624 20250318 090100 337755 1555 1555 1555 1555 1
625 20250318 090000 336200 1555 1560 1560 1555 216

1
036710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,48723279,0,74449170312,0.00
20250313,0,48723279,0,72061729641,0.00
20250312,0,48723279,0,72013006362,0.00
20250311,0,48723279,0,69820458807,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 48723279 0 74449170312 0.00
3 20250313 0 48723279 0 72061729641 0.00
4 20250312 0 48723279 0 72013006362 0.00
5 20250311 0 48723279 0 69820458807 0.00