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

627
038540/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192500,427187316,1674,1674,1674,1674,6191
20250318,192400,427187316,1674,1674,1674,1674,0
20250318,192300,427187316,1674,1674,1674,1674,0
20250318,192200,427187316,1674,1674,1674,1674,0
20250318,192100,427187316,1674,1674,1674,1674,0
20250318,192000,427187316,1674,1674,1674,1674,0
20250318,191900,427187316,1674,1674,1674,1674,0
20250318,191800,427187316,1674,1674,1674,1674,0
20250318,191700,427187316,1674,1674,1674,1674,0
20250318,191600,427187316,1674,1674,1674,1674,0
20250318,191500,427187316,1674,1674,1674,1674,0
20250318,191400,427187316,1674,1674,1674,1674,0
20250318,191300,427187316,1674,1674,1674,1674,0
20250318,191200,427187316,1674,1674,1674,1674,0
20250318,191100,427187316,1674,1674,1674,1674,0
20250318,191000,427187316,1674,1674,1674,1674,0
20250318,190900,427187316,1674,1674,1674,1674,0
20250318,190800,427187316,1674,1674,1674,1674,0
20250318,190700,427187316,1674,1674,1674,1674,0
20250318,190600,427187316,1674,1674,1674,1674,0
20250318,190500,427187316,1674,1674,1674,1674,0
20250318,190400,427187316,1674,1674,1674,1674,0
20250318,190300,427187316,1674,1674,1674,1674,0
20250318,190200,427187316,1674,1674,1674,1674,0
20250318,190100,427187316,1674,1674,1674,1674,0
20250318,190000,427187316,1674,1674,1674,1674,0
20250318,185900,427187316,1674,1674,1674,1674,0
20250318,185800,427187316,1674,1674,1674,1674,0
20250318,185700,427187316,1674,1674,1674,1674,0
20250318,185600,427187316,1674,1674,1674,1674,0
20250318,185500,427187316,1674,1674,1674,1674,6191
20250318,185400,427187316,1674,1674,1674,1674,0
20250318,185300,427187316,1674,1674,1674,1674,0
20250318,185200,427187316,1674,1674,1674,1674,0
20250318,185100,427187316,1674,1674,1674,1674,0
20250318,185000,427187316,1674,1674,1674,1674,0
20250318,184900,427187316,1674,1674,1674,1674,0
20250318,184800,427187316,1674,1674,1674,1674,0
20250318,184700,427187316,1674,1674,1674,1674,0
20250318,184600,427187316,1674,1674,1674,1674,0
20250318,184500,427187316,1674,1674,1674,1674,0
20250318,184400,427187316,1674,1674,1674,1674,0
20250318,184300,427187316,1674,1674,1674,1674,0
20250318,184200,427187316,1674,1674,1674,1674,0
20250318,184100,427187316,1674,1674,1674,1674,0
20250318,184000,427187316,1674,1674,1674,1674,0
20250318,183900,427187316,1674,1674,1674,1674,0
20250318,183800,427187316,1674,1674,1674,1674,0
20250318,183700,427187316,1674,1674,1674,1674,0
20250318,183600,427187316,1674,1674,1674,1674,0
20250318,183500,427187316,1674,1674,1674,1674,0
20250318,183400,427187316,1674,1674,1674,1674,0
20250318,183300,427187316,1674,1674,1674,1674,0
20250318,183200,427187316,1674,1674,1674,1674,0
20250318,183100,427187316,1674,1674,1674,1674,0
20250318,183000,427187316,1674,1674,1674,1674,0
20250318,182900,427187316,1674,1674,1674,1674,0
20250318,182800,427187316,1674,1674,1674,1674,0
20250318,182700,427187316,1674,1674,1674,1674,0
20250318,182600,427187316,1674,1674,1674,1674,0
20250318,182500,427187316,1674,1674,1674,1674,6191
20250318,182400,427187316,1674,1674,1674,1674,0
20250318,182300,427187316,1674,1674,1674,1674,0
20250318,182200,427187316,1674,1674,1674,1674,0
20250318,182100,427187316,1674,1674,1674,1674,0
20250318,182000,427187316,1674,1674,1674,1674,0
20250318,181900,427187316,1674,1674,1674,1674,0
20250318,181800,427187316,1674,1674,1674,1674,0
20250318,181700,427187316,1674,1674,1674,1674,0
20250318,181600,427187316,1674,1674,1674,1674,0
20250318,181500,427187316,1674,1674,1674,1674,0
20250318,181400,427187316,1674,1674,1674,1674,0
20250318,181300,427187316,1674,1674,1674,1674,0
20250318,181200,427187316,1674,1674,1674,1674,0
20250318,181100,427187316,1674,1674,1674,1674,0
20250318,181000,427187316,1674,1674,1674,1674,0
20250318,180900,427187316,1674,1674,1674,1674,0
20250318,180800,427187316,1674,1674,1674,1674,0
20250318,180700,427187316,1674,1674,1674,1674,0
20250318,180600,427187316,1674,1674,1674,1674,0
20250318,180500,427187316,1674,1674,1674,1674,0
20250318,180400,427187316,1674,1674,1674,1674,0
20250318,180300,427187316,1674,1674,1674,1674,0
20250318,180200,427187316,1674,1674,1674,1674,0
20250318,180100,427187316,1674,1674,1674,1674,0
20250318,180000,427187316,1674,1674,1674,1674,0
20250318,175900,427187316,1674,1674,1674,1674,0
20250318,175800,427187316,1674,1674,1674,1674,0
20250318,175700,427187316,1674,1674,1674,1674,0
20250318,175600,427187316,1674,1674,1674,1674,0
20250318,175500,427187316,1674,1674,1674,1674,6191
20250318,175400,427187316,1674,1674,1674,1674,0
20250318,175300,427187316,1674,1674,1674,1674,0
20250318,175200,427187316,1674,1674,1674,1674,0
20250318,175100,427187316,1674,1674,1674,1674,0
20250318,175000,427187316,1674,1674,1674,1674,0
20250318,174900,427187316,1674,1674,1674,1674,0
20250318,174800,427187316,1674,1674,1674,1674,0
20250318,174700,427187316,1674,1674,1674,1674,0
20250318,174600,427187316,1674,1674,1674,1674,0
20250318,174500,427187316,1674,1674,1674,1674,0
20250318,174400,427187316,1674,1674,1674,1674,0
20250318,174300,427187316,1674,1674,1674,1674,0
20250318,174200,427187316,1674,1674,1674,1674,0
20250318,174100,427187316,1674,1674,1674,1674,0
20250318,174000,427187316,1674,1674,1674,1674,0
20250318,173900,427187316,1674,1674,1674,1674,0
20250318,173800,427187316,1674,1674,1674,1674,0
20250318,173700,427187316,1674,1674,1674,1674,0
20250318,173600,427187316,1674,1674,1674,1674,0
20250318,173500,427187316,1674,1674,1674,1674,0
20250318,173400,427187316,1674,1674,1674,1674,0
20250318,173300,427187316,1674,1674,1674,1674,0
20250318,173200,427187316,1674,1674,1674,1674,0
20250318,173100,427187316,1674,1674,1674,1674,0
20250318,173000,427187316,1674,1674,1674,1674,0
20250318,172900,427187316,1674,1674,1674,1674,0
20250318,172800,427187316,1674,1674,1674,1674,0
20250318,172700,427187316,1674,1674,1674,1674,0
20250318,172600,427187316,1674,1674,1674,1674,0
20250318,172500,427187316,1674,1674,1674,1674,6191
20250318,172400,427187316,1674,1674,1674,1674,0
20250318,172300,427187316,1674,1674,1674,1674,0
20250318,172200,427187316,1674,1674,1674,1674,0
20250318,172100,427187316,1674,1674,1674,1674,0
20250318,172000,427187316,1674,1674,1674,1674,0
20250318,171900,427187316,1674,1674,1674,1674,0
20250318,171800,427187316,1674,1674,1674,1674,0
20250318,171700,427187316,1674,1674,1674,1674,0
20250318,171600,427187316,1674,1674,1674,1674,0
20250318,171500,427187316,1674,1674,1674,1674,0
20250318,171400,427187316,1674,1674,1674,1674,0
20250318,171300,427187316,1674,1674,1674,1674,0
20250318,171200,427187316,1674,1674,1674,1674,0
20250318,171100,427187316,1674,1674,1674,1674,0
20250318,171000,427187316,1674,1674,1674,1674,0
20250318,170900,427187316,1674,1674,1674,1674,0
20250318,170800,427187316,1674,1674,1674,1674,0
20250318,170700,427187316,1674,1674,1674,1674,0
20250318,170600,427187316,1674,1674,1674,1674,0
20250318,170500,427187316,1674,1674,1674,1674,0
20250318,170400,427187316,1674,1674,1674,1674,0
20250318,170300,427187316,1674,1674,1674,1674,0
20250318,170200,427187316,1674,1674,1674,1674,0
20250318,170100,427187316,1674,1674,1674,1674,0
20250318,170000,427187316,1674,1674,1674,1674,0
20250318,165900,427187316,1674,1674,1674,1674,0
20250318,165800,427187316,1674,1674,1674,1674,0
20250318,165700,427187316,1674,1674,1674,1674,0
20250318,165600,427187316,1674,1674,1674,1674,0
20250318,165500,427187316,1674,1674,1674,1674,6191
20250318,165400,427187316,1674,1674,1674,1674,0
20250318,165300,427187316,1674,1674,1674,1674,0
20250318,165200,427187316,1674,1674,1674,1674,0
20250318,165100,427187316,1674,1674,1674,1674,0
20250318,165000,427187316,1674,1674,1674,1674,0
20250318,164900,427187316,1674,1674,1674,1674,0
20250318,164800,427187316,1674,1674,1674,1674,0
20250318,164700,427187316,1674,1674,1674,1674,0
20250318,164600,427187316,1674,1674,1674,1674,0
20250318,164500,427187316,1674,1674,1674,1674,0
20250318,164400,427187316,1674,1674,1674,1674,0
20250318,164300,427187316,1674,1674,1674,1674,0
20250318,164200,427187316,1674,1674,1674,1674,0
20250318,164100,427187316,1674,1674,1674,1674,0
20250318,164000,427187316,1674,1674,1674,1674,0
20250318,163900,427187316,1674,1674,1674,1674,0
20250318,163800,427187316,1674,1674,1674,1674,0
20250318,163700,427187316,1674,1674,1674,1674,0
20250318,163600,427187316,1674,1674,1674,1674,0
20250318,163500,427187316,1674,1674,1674,1674,0
20250318,163400,427187316,1674,1674,1674,1674,0
20250318,163300,427187316,1674,1674,1674,1674,0
20250318,163200,427187316,1674,1674,1674,1674,0
20250318,163100,427187316,1674,1674,1674,1674,0
20250318,163000,427187316,1674,1674,1674,1674,0
20250318,162900,427187316,1674,1674,1674,1674,0
20250318,162800,427187316,1674,1674,1674,1674,0
20250318,162700,427187316,1674,1674,1674,1674,0
20250318,162600,427187316,1674,1674,1674,1674,0
20250318,162500,427187316,1674,1674,1674,1674,6191
20250318,162400,427187316,1674,1674,1674,1674,0
20250318,162300,427187316,1674,1674,1674,1674,0
20250318,162200,427187316,1674,1674,1674,1674,0
20250318,162100,427187316,1674,1674,1674,1674,0
20250318,162000,427187316,1674,1674,1674,1674,0
20250318,161900,427187316,1674,1674,1674,1674,0
20250318,161800,427187316,1674,1674,1674,1674,0
20250318,161700,427187316,1674,1674,1674,1674,0
20250318,161600,427187316,1674,1674,1674,1674,0
20250318,161500,427187316,1674,1674,1674,1674,0
20250318,161400,427187316,1674,1674,1674,1674,0
20250318,161300,427187316,1674,1674,1674,1674,0
20250318,161200,427187316,1674,1674,1674,1674,0
20250318,161100,427187316,1674,1674,1674,1674,0
20250318,161000,427187316,1674,1674,1674,1674,0
20250318,160900,427187316,1674,1674,1674,1674,0
20250318,160800,427187316,1674,1674,1674,1674,0
20250318,160700,427187316,1674,1674,1674,1674,0
20250318,160600,427187316,1674,1674,1674,1674,0
20250318,160500,427187316,1674,1674,1674,1674,0
20250318,160400,427187316,1674,1674,1674,1674,0
20250318,160300,427187316,1674,1674,1674,1674,0
20250318,160200,427187316,1674,1674,1674,1674,0
20250318,160100,427187316,1674,1674,1674,1674,0
20250318,160000,427187316,1674,1674,1674,1674,0
20250318,155900,427187316,1674,1674,1674,1674,0
20250318,155800,427187316,1674,1674,1674,1674,0
20250318,155700,427187316,1674,1674,1674,1674,0
20250318,155600,427187316,1674,1674,1674,1674,0
20250318,155500,427187316,1674,1674,1674,1674,6191
20250318,155400,427187316,1674,1674,1674,1674,0
20250318,155300,427187316,1674,1674,1674,1674,0
20250318,155200,427187316,1674,1674,1674,1674,0
20250318,155100,427187316,1674,1674,1674,1674,0
20250318,155000,427187316,1674,1674,1674,1674,0
20250318,154900,427187316,1674,1674,1674,1674,0
20250318,154800,427187316,1674,1674,1674,1674,0
20250318,154700,427187316,1674,1674,1674,1674,0
20250318,154600,427187316,1674,1674,1674,1674,0
20250318,154500,427187316,1674,1674,1674,1674,0
20250318,154400,427187316,1674,1674,1674,1674,0
20250318,154300,427187316,1674,1674,1674,1674,0
20250318,154200,427187316,1674,1674,1674,1674,0
20250318,154100,427187316,1674,1674,1674,1674,0
20250318,154000,427187316,1674,1674,1674,1674,0
20250318,153900,427187316,1674,1674,1674,1674,0
20250318,153800,427187316,1674,1674,1674,1674,0
20250318,153700,427187316,1674,1674,1674,1674,0
20250318,153600,427187316,1674,1674,1674,1674,0
20250318,153500,427187316,1674,1674,1674,1674,0
20250318,153400,427187316,1674,1674,1674,1674,0
20250318,153300,427187316,1674,1674,1674,1674,0
20250318,153200,427187316,1674,1674,1674,1674,0
20250318,153100,427187316,1674,1674,1674,1674,0
20250318,153000,427187316,1674,1674,1674,1674,6191
20250318,152900,416823582,1674,1674,1674,1674,0
20250318,152800,416823582,1674,1674,1674,1674,0
20250318,152700,416823582,1674,1674,1674,1674,0
20250318,152600,416823582,1674,1674,1674,1674,0
20250318,152500,416823582,1674,1674,1674,1674,0
20250318,152400,416823582,1674,1674,1674,1674,0
20250318,152300,416823582,1674,1674,1674,1674,0
20250318,152200,416823582,1674,1674,1674,1674,0
20250318,152100,416823582,1674,1674,1674,1674,0
20250318,152000,416823582,1674,1674,1674,1674,0
20250318,151900,416823582,1674,1674,1674,1667,129
20250318,151800,416607650,1674,1674,1674,1673,216
20250318,151700,416246071,1674,1674,1674,1674,100
20250318,151600,416078671,1674,1674,1674,1674,114
20250318,151500,415887835,1662,1665,1674,1662,657
20250318,151400,414793299,1674,1674,1674,1674,133
20250318,151300,414570657,1672,1672,1672,1672,667
20250318,151200,413455433,1664,1672,1672,1664,1443
20250318,151100,411053217,1667,1674,1674,1667,237
20250318,151000,410657207,1674,1665,1674,1664,1393
20250318,150900,408337286,1665,1674,1674,1665,528
20250318,150800,407457032,1674,1669,1674,1664,655
20250318,150700,406365099,1669,1669,1669,1669,87
20250318,150600,406219896,1669,1670,1670,1669,291
20250318,150500,405733976,1670,1674,1674,1670,132
20250318,150400,405513012,1674,1669,1674,1669,148
20250318,150300,405265360,1669,1674,1674,1669,2530
20250318,150200,401037303,1674,1674,1674,1674,2
20250318,150100,401033955,1678,1685,1685,1678,3553
20250318,150000,395060974,1685,1673,1685,1673,9173
20250318,145900,379670166,1673,1673,1673,1673,322
20250318,145800,379131460,1673,1673,1673,1670,185
20250318,145700,378821961,1673,1673,1673,1665,609
20250318,145600,377806993,1673,1677,1677,1672,28
20250318,145500,377760147,1677,1673,1677,1673,5
20250318,145400,377751778,1677,1672,1677,1672,8
20250318,145300,377738377,1673,1673,1673,1673,205
20250318,145200,377395412,1678,1678,1678,1674,238
20250318,145100,376996448,1678,1678,1678,1678,1346
20250318,145000,374737860,1678,1677,1678,1677,6300
20250318,144900,364167163,1677,1677,1677,1677,32
20250318,144800,364113499,1677,1678,1678,1677,553
20250318,144700,363186117,1673,1673,1673,1673,56
20250318,144600,363092429,1663,1662,1673,1662,235
20250318,144500,362700586,1662,1664,1664,1662,1337
20250318,144400,360477240,1678,1679,1679,1678,2
20250318,144300,360473883,1679,1679,1679,1679,98
20250318,144200,360309341,1679,1663,1679,1663,927
20250318,144100,358760211,1663,1671,1671,1662,2516
20250318,144000,354573274,1679,1679,1679,1679,0
20250318,143900,354573274,1679,1678,1679,1671,421
20250318,143800,353866483,1679,1672,1679,1670,1163
20250318,143700,351920914,1672,1675,1683,1670,900
20250318,143600,350416693,1676,1677,1679,1676,2762
20250318,143500,345784319,1686,1686,1686,1686,0
20250318,143400,345784319,1686,1687,1688,1686,21261
20250318,143300,309934618,1687,1684,1687,1684,8512
20250318,143200,295582890,1684,1684,1684,1684,1000
20250318,143100,293898890,1673,1673,1673,1673,1
20250318,143000,293897217,1673,1673,1673,1673,352
20250318,142900,293308321,1672,1674,1674,1672,474
20250318,142800,292514898,1674,1677,1677,1674,1443
20250318,142700,290095436,1678,1686,1686,1678,316
20250318,142600,289565100,1687,1682,1687,1682,817
20250318,142500,288186926,1675,1678,1678,1675,143
20250318,142400,287947185,1677,1682,1682,1673,732
20250318,142300,286718017,1676,1687,1689,1676,1561
20250318,142200,284089982,1688,1679,1688,1679,3245
20250318,142100,278618984,1679,1675,1685,1675,12033
20250318,142000,258424863,1674,1672,1674,1664,1098
20250318,141900,256586980,1673,1673,1674,1669,1806
20250318,141800,253565447,1673,1675,1675,1662,202
20250318,141700,253229656,1674,1674,1675,1672,393
20250318,141600,252571522,1673,1671,1675,1670,1369
20250318,141500,250283888,1671,1671,1675,1668,2931
20250318,141400,245384191,1671,1659,1671,1659,8654
20250318,141300,230945444,1655,1649,1655,1649,1728
20250318,141200,228088100,1650,1650,1650,1650,1
20250318,141100,228086450,1643,1643,1650,1643,587
20250318,141000,227121141,1643,1643,1643,1643,0
20250318,140900,227121141,1643,1643,1643,1643,50
20250318,140800,227038991,1643,1643,1643,1643,0
20250318,140700,227038991,1643,1636,1643,1636,6
20250318,140600,227029152,1630,1650,1650,1630,1566
20250318,140500,224445272,1650,1655,1659,1650,2347
20250318,140400,220571250,1655,1662,1670,1655,2906
20250318,140300,215740042,1658,1644,1660,1644,13281
20250318,140200,193844427,1644,1644,1644,1644,354
20250318,140100,193262451,1643,1645,1645,1643,388
20250318,140000,192624791,1645,1644,1645,1640,312
20250318,135900,192112511,1643,1643,1643,1614,2120
20250318,135800,188675065,1645,1643,1645,1643,517
20250318,135700,187825398,1643,1642,1643,1642,450
20250318,135600,187086298,1642,1641,1642,1641,244
20250318,135500,186685792,1641,1641,1641,1641,122
20250318,135400,186485590,1642,1638,1642,1638,1920
20250318,135300,183337656,1637,1630,1637,1630,4142
20250318,135200,176571206,1630,1630,1630,1630,0
20250318,135100,176571206,1630,1630,1630,1630,0
20250318,135000,176571206,1630,1630,1630,1630,3
20250318,134900,176566316,1630,1630,1630,1630,0
20250318,134800,176566316,1630,1635,1636,1630,415
20250318,134700,175887724,1635,1634,1635,1634,203
20250318,134600,175556019,1634,1628,1634,1628,2620
20250318,134500,171285886,1629,1629,1629,1629,0
20250318,134400,171285886,1629,1629,1629,1629,2
20250318,134300,171282628,1629,1629,1629,1629,0
20250318,134200,171282628,1629,1629,1629,1629,0
20250318,134100,171282628,1629,1625,1629,1621,1661
20250318,134000,168584034,1625,1625,1625,1625,0
20250318,133900,168584034,1625,1625,1625,1625,0
20250318,133800,168584034,1625,1625,1625,1625,0
20250318,133700,168584034,1625,1626,1626,1625,313
20250318,133600,168075154,1626,1626,1626,1626,35
20250318,133500,168018244,1627,1627,1627,1627,1
20250318,133400,168016617,1627,1627,1627,1627,9
20250318,133300,168001974,1629,1629,1629,1629,0
20250318,133200,168001974,1629,1629,1629,1629,0
20250318,133100,168001974,1629,1629,1629,1629,0
20250318,133000,168001974,1629,1629,1629,1629,77
20250318,132900,167876541,1626,1625,1626,1625,650
20250318,132800,166820045,1624,1624,1624,1624,0
20250318,132700,166820045,1624,1625,1625,1624,100
20250318,132600,166657644,1626,1626,1626,1626,0
20250318,132500,166657644,1626,1626,1626,1626,4
20250318,132400,166651140,1626,1626,1626,1626,50
20250318,132300,166569840,1624,1624,1624,1624,2
20250318,132200,166566592,1629,1629,1629,1629,14
20250318,132100,166543786,1629,1629,1630,1629,554
20250318,132000,165641222,1629,1629,1629,1629,0
20250318,131900,165641222,1629,1629,1629,1629,0
20250318,131800,165641222,1629,1629,1629,1629,0
20250318,131700,165641222,1629,1629,1629,1629,65
20250318,131600,165535337,1620,1619,1620,1619,53
20250318,131500,165449527,1616,1623,1623,1616,1000
20250318,131400,163831596,1629,1623,1629,1623,49
20250318,131300,163752033,1624,1624,1624,1624,18
20250318,131200,163722801,1624,1630,1630,1618,162
20250318,131100,163458759,1630,1618,1630,1617,182
20250318,131000,163164073,1631,1630,1631,1630,31
20250318,130900,163113513,1615,1625,1625,1615,1070
20250318,130800,161379744,1625,1625,1625,1625,30
20250318,130700,161330994,1625,1631,1631,1612,1823
20250318,130600,158365917,1628,1628,1628,1628,86
20250318,130500,158225909,1637,1635,1637,1635,250
20250318,130400,157816792,1636,1635,1636,1635,694
20250318,130300,156682100,1637,1628,1637,1628,14
20250318,130200,156659299,1628,1629,1629,1628,703
20250318,130100,155514158,1638,1637,1638,1627,2499
20250318,130000,151422585,1630,1632,1632,1630,364
20250318,125900,150828917,1641,1639,1642,1639,1103
20250318,125800,149020002,1640,1638,1640,1638,11478
20250318,125700,130196140,1638,1627,1640,1623,3903
20250318,125600,123817650,1626,1612,1626,1611,12126
20250318,125500,104186050,1611,1611,1611,1611,125
20250318,125400,103984675,1611,1609,1611,1609,906
20250318,125300,102525938,1608,1608,1608,1608,1390
20250318,125200,100290818,1608,1608,1608,1608,221
20250318,125100,99935450,1608,1608,1608,1608,0
20250318,125000,99935450,1608,1608,1608,1608,70
20250318,124900,99822890,1608,1607,1608,1607,93
20250318,124800,99673395,1606,1606,1606,1606,0
20250318,124700,99673395,1606,1605,1606,1605,697
20250318,124600,98554210,1604,1604,1604,1604,0
20250318,124500,98554210,1604,1604,1604,1604,7
20250318,124400,98542982,1603,1602,1603,1602,12
20250318,124300,98523751,1600,1600,1600,1600,84
20250318,124200,98389351,1600,1600,1600,1600,0
20250318,124100,98389351,1600,1600,1600,1600,23
20250318,124000,98352551,1600,1600,1600,1600,898
20250318,123900,96915751,1600,1600,1600,1600,6
20250318,123800,96906151,1600,1600,1600,1600,0
20250318,123700,96906151,1600,1600,1600,1600,100
20250318,123600,96746151,1600,1600,1600,1600,1412
20250318,123500,94486951,1600,1600,1600,1600,6623
20250318,123400,83890151,1600,1600,1600,1600,0
20250318,123300,83890151,1600,1600,1600,1600,14
20250318,123200,83867751,1600,1598,1600,1598,29
20250318,123100,83821359,1592,1592,1592,1592,7
20250318,123000,83810215,1598,1601,1601,1598,2085
20250318,122900,80475212,1601,1598,1601,1598,1691
20250318,122800,77770777,1598,1584,1598,1584,3937
20250318,122700,71491918,1591,1591,1591,1591,0
20250318,122600,71491918,1591,1591,1591,1591,1118
20250318,122500,69713180,1591,1590,1591,1590,338
20250318,122400,69175753,1589,1588,1589,1588,36
20250318,122300,69118574,1588,1588,1588,1588,10
20250318,122200,69102694,1581,1581,1581,1581,0
20250318,122100,69102694,1581,1581,1581,1581,0
20250318,122000,69102694,1581,1581,1581,1581,0
20250318,121900,69102694,1581,1581,1581,1581,0
20250318,121800,69102694,1581,1581,1581,1581,0
20250318,121700,69102694,1581,1581,1581,1581,0
20250318,121600,69102694,1581,1581,1581,1581,0
20250318,121500,69102694,1581,1581,1581,1581,0
20250318,121400,69102694,1581,1581,1581,1581,0
20250318,121300,69102694,1581,1581,1581,1581,0
20250318,121200,69102694,1581,1581,1581,1581,0
20250318,121100,69102694,1581,1581,1581,1581,0
20250318,121000,69102694,1581,1581,1581,1581,10
20250318,120900,69086884,1589,1589,1589,1589,0
20250318,120800,69086884,1589,1589,1589,1589,0
20250318,120700,69086884,1589,1589,1589,1589,0
20250318,120600,69086884,1589,1589,1589,1589,5
20250318,120500,69078939,1585,1585,1585,1585,0
20250318,120400,69078939,1585,1585,1585,1585,117
20250318,120300,68893494,1585,1585,1585,1585,0
20250318,120200,68893494,1585,1585,1585,1585,0
20250318,120100,68893494,1585,1585,1585,1585,0
20250318,120000,68893494,1585,1585,1585,1585,0
20250318,115900,68893494,1585,1585,1585,1585,0
20250318,115800,68893494,1585,1585,1585,1585,0
20250318,115700,68893494,1585,1585,1585,1585,20
20250318,115600,68861794,1578,1578,1578,1578,0
20250318,115500,68861794,1578,1578,1578,1578,1
20250318,115400,68860216,1584,1584,1584,1584,0
20250318,115300,68860216,1584,1584,1584,1584,0
20250318,115200,68860216,1584,1584,1584,1584,0
20250318,115100,68860216,1584,1584,1584,1584,0
20250318,115000,68860216,1584,1584,1584,1584,0
20250318,114900,68860216,1584,1584,1584,1584,0
20250318,114800,68860216,1584,1584,1584,1584,0
20250318,114700,68860216,1584,1584,1584,1584,25
20250318,114600,68820616,1580,1580,1580,1580,0
20250318,114500,68820616,1580,1580,1580,1580,0
20250318,114400,68820616,1580,1580,1580,1580,200
20250318,114300,68504616,1578,1578,1578,1578,2000
20250318,114200,65348616,1578,1578,1578,1578,4
20250318,114100,65342304,1578,1578,1578,1578,0
20250318,114000,65342304,1578,1578,1578,1578,0
20250318,113900,65342304,1578,1578,1578,1578,0
20250318,113800,65342304,1578,1578,1578,1578,0
20250318,113700,65342304,1578,1578,1578,1578,0
20250318,113600,65342304,1578,1578,1578,1578,0
20250318,113500,65342304,1578,1578,1578,1578,0
20250318,113400,65342304,1578,1578,1578,1578,14
20250318,113300,65320212,1579,1579,1579,1579,0
20250318,113200,65320212,1579,1579,1579,1579,0
20250318,113100,65320212,1579,1579,1579,1579,0
20250318,113000,65320212,1579,1579,1579,1579,30
20250318,112900,65272842,1589,1589,1589,1589,0
20250318,112800,65272842,1589,1589,1589,1589,0
20250318,112700,65272842,1589,1589,1589,1589,1
20250318,112600,65271253,1579,1579,1579,1579,0
20250318,112500,65271253,1579,1579,1579,1579,0
20250318,112400,65271253,1579,1579,1579,1579,0
20250318,112300,65271253,1579,1579,1579,1579,0
20250318,112200,65271253,1579,1579,1579,1579,0
20250318,112100,65271253,1579,1579,1579,1579,1
20250318,112000,65269674,1590,1590,1590,1590,0
20250318,111900,65269674,1590,1590,1590,1590,0
20250318,111800,65269674,1590,1590,1590,1590,0
20250318,111700,65269674,1590,1590,1590,1590,0
20250318,111600,65269674,1590,1590,1590,1578,8282
20250318,111500,52183515,1581,1581,1581,1581,0
20250318,111400,52183515,1581,1581,1581,1581,0
20250318,111300,52183515,1581,1581,1581,1581,0
20250318,111200,52183515,1581,1581,1581,1581,0
20250318,111100,52183515,1581,1581,1581,1581,0
20250318,111000,52183515,1581,1581,1581,1581,0
20250318,110900,52183515,1581,1581,1581,1581,0
20250318,110800,52183515,1581,1581,1581,1581,128
20250318,110700,51981147,1582,1582,1582,1582,0
20250318,110600,51981147,1582,1582,1582,1582,0
20250318,110500,51981147,1582,1582,1582,1582,0
20250318,110400,51981147,1582,1582,1582,1582,0
20250318,110300,51981147,1582,1582,1582,1582,0
20250318,110200,51981147,1582,1582,1582,1582,0
20250318,110100,51981147,1582,1582,1582,1582,0
20250318,110000,51981147,1582,1582,1582,1582,2972
20250318,105900,47279443,1582,1582,1582,1582,484
20250318,105800,46513755,1582,1582,1582,1582,2
20250318,105700,46510591,1590,1590,1590,1590,0
20250318,105600,46510591,1590,1590,1590,1590,2
20250318,105500,46507411,1590,1590,1590,1590,1
20250318,105400,46505821,1590,1590,1590,1590,0
20250318,105300,46505821,1590,1590,1590,1590,13
20250318,105200,46485151,1590,1590,1590,1590,1
20250318,105100,46483561,1582,1582,1582,1582,0
20250318,105000,46483561,1582,1582,1582,1582,0
20250318,104900,46483561,1582,1582,1582,1582,30
20250318,104800,46436101,1590,1590,1590,1590,0
20250318,104700,46436101,1590,1590,1590,1590,37
20250318,104600,46377271,1585,1585,1585,1585,0
20250318,104500,46377271,1585,1585,1585,1585,0
20250318,104400,46377271,1585,1585,1585,1585,5
20250318,104300,46369346,1580,1580,1580,1580,0
20250318,104200,46369346,1580,1580,1580,1580,0
20250318,104100,46369346,1580,1580,1580,1580,0
20250318,104000,46369346,1580,1580,1580,1580,3
20250318,103900,46364606,1580,1580,1580,1580,0
20250318,103800,46364606,1580,1580,1580,1580,5
20250318,103700,46356706,1579,1579,1579,1579,0
20250318,103600,46356706,1579,1579,1579,1579,0
20250318,103500,46356706,1579,1579,1579,1579,0
20250318,103400,46356706,1579,1584,1584,1579,439
20250318,103300,45662516,1584,1584,1584,1584,0
20250318,103200,45662516,1584,1584,1584,1584,5
20250318,103100,45654596,1581,1581,1581,1581,0
20250318,103000,45654596,1581,1581,1581,1581,11
20250318,102900,45637205,1581,1581,1581,1581,11
20250318,102800,45619814,1585,1585,1585,1585,0
20250318,102700,45619814,1585,1585,1585,1585,0
20250318,102600,45619814,1585,1585,1585,1585,31
20250318,102500,45570679,1585,1585,1585,1585,1440
20250318,102400,43288279,1585,1585,1585,1585,0
20250318,102300,43288279,1585,1585,1585,1585,0
20250318,102200,43288279,1585,1585,1585,1585,3
20250318,102100,43283524,1594,1594,1594,1594,5
20250318,102000,43275554,1583,1583,1583,1583,15
20250318,101900,43251809,1582,1582,1582,1582,15
20250318,101800,43228079,1581,1581,1581,1581,1
20250318,101700,43226498,1580,1580,1580,1580,65
20250318,101600,43123798,1595,1581,1595,1581,28
20250318,101500,43079167,1594,1594,1594,1594,27
20250318,101400,43036129,1594,1594,1594,1594,0
20250318,101300,43036129,1594,1594,1594,1594,0
20250318,101200,43036129,1594,1594,1594,1594,2
20250318,101100,43032941,1584,1584,1584,1584,0
20250318,101000,43032941,1584,1585,1585,1584,65
20250318,100900,42929980,1584,1584,1584,1584,0
20250318,100800,42929980,1584,1584,1584,1584,30
20250318,100700,42882460,1595,1595,1595,1595,26
20250318,100600,42840990,1595,1595,1595,1595,0
20250318,100500,42840990,1595,1595,1595,1595,1
20250318,100400,42839395,1576,1576,1576,1576,0
20250318,100300,42839395,1576,1576,1576,1576,0
20250318,100200,42839395,1576,1576,1576,1576,250
20250318,100100,42445395,1576,1595,1595,1576,548
20250318,100000,41581671,1572,1572,1572,1572,20
20250318,095900,41550231,1585,1586,1586,1570,763
20250318,095800,40340195,1586,1587,1587,1586,1304
20250318,095700,38271955,1596,1596,1596,1596,1137
20250318,095600,36457303,1596,1586,1598,1586,520
20250318,095500,35628323,1599,1607,1607,1587,654
20250318,095400,34585209,1595,1585,1611,1585,8698
20250318,095300,20711795,1584,1577,1585,1577,3108
20250318,095200,15803324,1578,1578,1578,1578,0
20250318,095100,15803324,1578,1578,1578,1578,0
20250318,095000,15803324,1578,1574,1578,1574,1000
20250318,094900,14228877,1574,1574,1574,1574,0
20250318,094800,14228877,1574,1574,1574,1574,1200
20250318,094700,12340077,1575,1575,1575,1575,0
20250318,094600,12340077,1575,1569,1575,1569,181
20250318,094500,12055911,1570,1566,1570,1566,1177
20250318,094400,10208697,1566,1561,1566,1549,94
20250318,094300,10062964,1567,1567,1567,1567,0
20250318,094200,10062964,1567,1567,1567,1567,0
20250318,094100,10062964,1567,1563,1567,1563,10
20250318,094000,10047298,1565,1565,1565,1565,147
20250318,093900,9817243,1565,1565,1565,1565,0
20250318,093800,9817243,1565,1565,1565,1565,0
20250318,093700,9817243,1565,1555,1565,1555,121
20250318,093600,9628088,1565,1565,1565,1565,1
20250318,093500,9626523,1558,1557,1558,1554,819
20250318,093400,8351043,1557,1556,1557,1556,950
20250318,093300,6872543,1556,1556,1556,1556,250
20250318,093200,6483543,1557,1557,1557,1557,0
20250318,093100,6483543,1557,1554,1557,1554,206
20250318,093000,6163227,1554,1554,1554,1554,1317
20250318,092900,4116609,1556,1556,1556,1556,0
20250318,092800,4116609,1556,1556,1556,1556,0
20250318,092700,4116609,1556,1556,1556,1555,17
20250318,092600,4090172,1556,1556,1556,1556,32
20250318,092500,4040380,1554,1553,1554,1553,40
20250318,092400,3978227,1542,1542,1542,1542,0
20250318,092300,3978227,1542,1542,1542,1542,0
20250318,092200,3978227,1542,1542,1542,1542,0
20250318,092100,3978227,1542,1542,1542,1542,0
20250318,092000,3978227,1542,1542,1542,1542,0
20250318,091900,3978227,1542,1542,1542,1542,101
20250318,091800,3822485,1542,1547,1547,1542,1291
20250318,091700,1831211,1558,1558,1558,1558,0
20250318,091600,1831211,1558,1558,1558,1558,0
20250318,091500,1831211,1558,1558,1558,1558,0
20250318,091400,1831211,1558,1558,1558,1558,0
20250318,091300,1831211,1558,1558,1558,1558,2
20250318,091200,1828095,1547,1558,1558,1547,144
20250318,091100,1604557,1558,1558,1558,1558,0
20250318,091000,1604557,1558,1558,1558,1558,1
20250318,090900,1602999,1558,1558,1558,1558,0
20250318,090800,1602999,1558,1558,1558,1558,1
20250318,090700,1601441,1558,1558,1558,1558,0
20250318,090600,1601441,1558,1558,1558,1558,19
20250318,090500,1571839,1558,1547,1558,1540,950
20250318,090400,106852,1558,1558,1558,1558,3
20250318,090300,102178,1557,1557,1557,1557,0
20250318,090200,102178,1557,1557,1557,1557,0
20250318,090100,102178,1557,1545,1557,1545,52
20250318,090000,21826,1559,1559,1559,1559,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192500 427187316 1674 1674 1674 1674 6191
3 20250318 192400 427187316 1674 1674 1674 1674 0
4 20250318 192300 427187316 1674 1674 1674 1674 0
5 20250318 192200 427187316 1674 1674 1674 1674 0
6 20250318 192100 427187316 1674 1674 1674 1674 0
7 20250318 192000 427187316 1674 1674 1674 1674 0
8 20250318 191900 427187316 1674 1674 1674 1674 0
9 20250318 191800 427187316 1674 1674 1674 1674 0
10 20250318 191700 427187316 1674 1674 1674 1674 0
11 20250318 191600 427187316 1674 1674 1674 1674 0
12 20250318 191500 427187316 1674 1674 1674 1674 0
13 20250318 191400 427187316 1674 1674 1674 1674 0
14 20250318 191300 427187316 1674 1674 1674 1674 0
15 20250318 191200 427187316 1674 1674 1674 1674 0
16 20250318 191100 427187316 1674 1674 1674 1674 0
17 20250318 191000 427187316 1674 1674 1674 1674 0
18 20250318 190900 427187316 1674 1674 1674 1674 0
19 20250318 190800 427187316 1674 1674 1674 1674 0
20 20250318 190700 427187316 1674 1674 1674 1674 0
21 20250318 190600 427187316 1674 1674 1674 1674 0
22 20250318 190500 427187316 1674 1674 1674 1674 0
23 20250318 190400 427187316 1674 1674 1674 1674 0
24 20250318 190300 427187316 1674 1674 1674 1674 0
25 20250318 190200 427187316 1674 1674 1674 1674 0
26 20250318 190100 427187316 1674 1674 1674 1674 0
27 20250318 190000 427187316 1674 1674 1674 1674 0
28 20250318 185900 427187316 1674 1674 1674 1674 0
29 20250318 185800 427187316 1674 1674 1674 1674 0
30 20250318 185700 427187316 1674 1674 1674 1674 0
31 20250318 185600 427187316 1674 1674 1674 1674 0
32 20250318 185500 427187316 1674 1674 1674 1674 6191
33 20250318 185400 427187316 1674 1674 1674 1674 0
34 20250318 185300 427187316 1674 1674 1674 1674 0
35 20250318 185200 427187316 1674 1674 1674 1674 0
36 20250318 185100 427187316 1674 1674 1674 1674 0
37 20250318 185000 427187316 1674 1674 1674 1674 0
38 20250318 184900 427187316 1674 1674 1674 1674 0
39 20250318 184800 427187316 1674 1674 1674 1674 0
40 20250318 184700 427187316 1674 1674 1674 1674 0
41 20250318 184600 427187316 1674 1674 1674 1674 0
42 20250318 184500 427187316 1674 1674 1674 1674 0
43 20250318 184400 427187316 1674 1674 1674 1674 0
44 20250318 184300 427187316 1674 1674 1674 1674 0
45 20250318 184200 427187316 1674 1674 1674 1674 0
46 20250318 184100 427187316 1674 1674 1674 1674 0
47 20250318 184000 427187316 1674 1674 1674 1674 0
48 20250318 183900 427187316 1674 1674 1674 1674 0
49 20250318 183800 427187316 1674 1674 1674 1674 0
50 20250318 183700 427187316 1674 1674 1674 1674 0
51 20250318 183600 427187316 1674 1674 1674 1674 0
52 20250318 183500 427187316 1674 1674 1674 1674 0
53 20250318 183400 427187316 1674 1674 1674 1674 0
54 20250318 183300 427187316 1674 1674 1674 1674 0
55 20250318 183200 427187316 1674 1674 1674 1674 0
56 20250318 183100 427187316 1674 1674 1674 1674 0
57 20250318 183000 427187316 1674 1674 1674 1674 0
58 20250318 182900 427187316 1674 1674 1674 1674 0
59 20250318 182800 427187316 1674 1674 1674 1674 0
60 20250318 182700 427187316 1674 1674 1674 1674 0
61 20250318 182600 427187316 1674 1674 1674 1674 0
62 20250318 182500 427187316 1674 1674 1674 1674 6191
63 20250318 182400 427187316 1674 1674 1674 1674 0
64 20250318 182300 427187316 1674 1674 1674 1674 0
65 20250318 182200 427187316 1674 1674 1674 1674 0
66 20250318 182100 427187316 1674 1674 1674 1674 0
67 20250318 182000 427187316 1674 1674 1674 1674 0
68 20250318 181900 427187316 1674 1674 1674 1674 0
69 20250318 181800 427187316 1674 1674 1674 1674 0
70 20250318 181700 427187316 1674 1674 1674 1674 0
71 20250318 181600 427187316 1674 1674 1674 1674 0
72 20250318 181500 427187316 1674 1674 1674 1674 0
73 20250318 181400 427187316 1674 1674 1674 1674 0
74 20250318 181300 427187316 1674 1674 1674 1674 0
75 20250318 181200 427187316 1674 1674 1674 1674 0
76 20250318 181100 427187316 1674 1674 1674 1674 0
77 20250318 181000 427187316 1674 1674 1674 1674 0
78 20250318 180900 427187316 1674 1674 1674 1674 0
79 20250318 180800 427187316 1674 1674 1674 1674 0
80 20250318 180700 427187316 1674 1674 1674 1674 0
81 20250318 180600 427187316 1674 1674 1674 1674 0
82 20250318 180500 427187316 1674 1674 1674 1674 0
83 20250318 180400 427187316 1674 1674 1674 1674 0
84 20250318 180300 427187316 1674 1674 1674 1674 0
85 20250318 180200 427187316 1674 1674 1674 1674 0
86 20250318 180100 427187316 1674 1674 1674 1674 0
87 20250318 180000 427187316 1674 1674 1674 1674 0
88 20250318 175900 427187316 1674 1674 1674 1674 0
89 20250318 175800 427187316 1674 1674 1674 1674 0
90 20250318 175700 427187316 1674 1674 1674 1674 0
91 20250318 175600 427187316 1674 1674 1674 1674 0
92 20250318 175500 427187316 1674 1674 1674 1674 6191
93 20250318 175400 427187316 1674 1674 1674 1674 0
94 20250318 175300 427187316 1674 1674 1674 1674 0
95 20250318 175200 427187316 1674 1674 1674 1674 0
96 20250318 175100 427187316 1674 1674 1674 1674 0
97 20250318 175000 427187316 1674 1674 1674 1674 0
98 20250318 174900 427187316 1674 1674 1674 1674 0
99 20250318 174800 427187316 1674 1674 1674 1674 0
100 20250318 174700 427187316 1674 1674 1674 1674 0
101 20250318 174600 427187316 1674 1674 1674 1674 0
102 20250318 174500 427187316 1674 1674 1674 1674 0
103 20250318 174400 427187316 1674 1674 1674 1674 0
104 20250318 174300 427187316 1674 1674 1674 1674 0
105 20250318 174200 427187316 1674 1674 1674 1674 0
106 20250318 174100 427187316 1674 1674 1674 1674 0
107 20250318 174000 427187316 1674 1674 1674 1674 0
108 20250318 173900 427187316 1674 1674 1674 1674 0
109 20250318 173800 427187316 1674 1674 1674 1674 0
110 20250318 173700 427187316 1674 1674 1674 1674 0
111 20250318 173600 427187316 1674 1674 1674 1674 0
112 20250318 173500 427187316 1674 1674 1674 1674 0
113 20250318 173400 427187316 1674 1674 1674 1674 0
114 20250318 173300 427187316 1674 1674 1674 1674 0
115 20250318 173200 427187316 1674 1674 1674 1674 0
116 20250318 173100 427187316 1674 1674 1674 1674 0
117 20250318 173000 427187316 1674 1674 1674 1674 0
118 20250318 172900 427187316 1674 1674 1674 1674 0
119 20250318 172800 427187316 1674 1674 1674 1674 0
120 20250318 172700 427187316 1674 1674 1674 1674 0
121 20250318 172600 427187316 1674 1674 1674 1674 0
122 20250318 172500 427187316 1674 1674 1674 1674 6191
123 20250318 172400 427187316 1674 1674 1674 1674 0
124 20250318 172300 427187316 1674 1674 1674 1674 0
125 20250318 172200 427187316 1674 1674 1674 1674 0
126 20250318 172100 427187316 1674 1674 1674 1674 0
127 20250318 172000 427187316 1674 1674 1674 1674 0
128 20250318 171900 427187316 1674 1674 1674 1674 0
129 20250318 171800 427187316 1674 1674 1674 1674 0
130 20250318 171700 427187316 1674 1674 1674 1674 0
131 20250318 171600 427187316 1674 1674 1674 1674 0
132 20250318 171500 427187316 1674 1674 1674 1674 0
133 20250318 171400 427187316 1674 1674 1674 1674 0
134 20250318 171300 427187316 1674 1674 1674 1674 0
135 20250318 171200 427187316 1674 1674 1674 1674 0
136 20250318 171100 427187316 1674 1674 1674 1674 0
137 20250318 171000 427187316 1674 1674 1674 1674 0
138 20250318 170900 427187316 1674 1674 1674 1674 0
139 20250318 170800 427187316 1674 1674 1674 1674 0
140 20250318 170700 427187316 1674 1674 1674 1674 0
141 20250318 170600 427187316 1674 1674 1674 1674 0
142 20250318 170500 427187316 1674 1674 1674 1674 0
143 20250318 170400 427187316 1674 1674 1674 1674 0
144 20250318 170300 427187316 1674 1674 1674 1674 0
145 20250318 170200 427187316 1674 1674 1674 1674 0
146 20250318 170100 427187316 1674 1674 1674 1674 0
147 20250318 170000 427187316 1674 1674 1674 1674 0
148 20250318 165900 427187316 1674 1674 1674 1674 0
149 20250318 165800 427187316 1674 1674 1674 1674 0
150 20250318 165700 427187316 1674 1674 1674 1674 0
151 20250318 165600 427187316 1674 1674 1674 1674 0
152 20250318 165500 427187316 1674 1674 1674 1674 6191
153 20250318 165400 427187316 1674 1674 1674 1674 0
154 20250318 165300 427187316 1674 1674 1674 1674 0
155 20250318 165200 427187316 1674 1674 1674 1674 0
156 20250318 165100 427187316 1674 1674 1674 1674 0
157 20250318 165000 427187316 1674 1674 1674 1674 0
158 20250318 164900 427187316 1674 1674 1674 1674 0
159 20250318 164800 427187316 1674 1674 1674 1674 0
160 20250318 164700 427187316 1674 1674 1674 1674 0
161 20250318 164600 427187316 1674 1674 1674 1674 0
162 20250318 164500 427187316 1674 1674 1674 1674 0
163 20250318 164400 427187316 1674 1674 1674 1674 0
164 20250318 164300 427187316 1674 1674 1674 1674 0
165 20250318 164200 427187316 1674 1674 1674 1674 0
166 20250318 164100 427187316 1674 1674 1674 1674 0
167 20250318 164000 427187316 1674 1674 1674 1674 0
168 20250318 163900 427187316 1674 1674 1674 1674 0
169 20250318 163800 427187316 1674 1674 1674 1674 0
170 20250318 163700 427187316 1674 1674 1674 1674 0
171 20250318 163600 427187316 1674 1674 1674 1674 0
172 20250318 163500 427187316 1674 1674 1674 1674 0
173 20250318 163400 427187316 1674 1674 1674 1674 0
174 20250318 163300 427187316 1674 1674 1674 1674 0
175 20250318 163200 427187316 1674 1674 1674 1674 0
176 20250318 163100 427187316 1674 1674 1674 1674 0
177 20250318 163000 427187316 1674 1674 1674 1674 0
178 20250318 162900 427187316 1674 1674 1674 1674 0
179 20250318 162800 427187316 1674 1674 1674 1674 0
180 20250318 162700 427187316 1674 1674 1674 1674 0
181 20250318 162600 427187316 1674 1674 1674 1674 0
182 20250318 162500 427187316 1674 1674 1674 1674 6191
183 20250318 162400 427187316 1674 1674 1674 1674 0
184 20250318 162300 427187316 1674 1674 1674 1674 0
185 20250318 162200 427187316 1674 1674 1674 1674 0
186 20250318 162100 427187316 1674 1674 1674 1674 0
187 20250318 162000 427187316 1674 1674 1674 1674 0
188 20250318 161900 427187316 1674 1674 1674 1674 0
189 20250318 161800 427187316 1674 1674 1674 1674 0
190 20250318 161700 427187316 1674 1674 1674 1674 0
191 20250318 161600 427187316 1674 1674 1674 1674 0
192 20250318 161500 427187316 1674 1674 1674 1674 0
193 20250318 161400 427187316 1674 1674 1674 1674 0
194 20250318 161300 427187316 1674 1674 1674 1674 0
195 20250318 161200 427187316 1674 1674 1674 1674 0
196 20250318 161100 427187316 1674 1674 1674 1674 0
197 20250318 161000 427187316 1674 1674 1674 1674 0
198 20250318 160900 427187316 1674 1674 1674 1674 0
199 20250318 160800 427187316 1674 1674 1674 1674 0
200 20250318 160700 427187316 1674 1674 1674 1674 0
201 20250318 160600 427187316 1674 1674 1674 1674 0
202 20250318 160500 427187316 1674 1674 1674 1674 0
203 20250318 160400 427187316 1674 1674 1674 1674 0
204 20250318 160300 427187316 1674 1674 1674 1674 0
205 20250318 160200 427187316 1674 1674 1674 1674 0
206 20250318 160100 427187316 1674 1674 1674 1674 0
207 20250318 160000 427187316 1674 1674 1674 1674 0
208 20250318 155900 427187316 1674 1674 1674 1674 0
209 20250318 155800 427187316 1674 1674 1674 1674 0
210 20250318 155700 427187316 1674 1674 1674 1674 0
211 20250318 155600 427187316 1674 1674 1674 1674 0
212 20250318 155500 427187316 1674 1674 1674 1674 6191
213 20250318 155400 427187316 1674 1674 1674 1674 0
214 20250318 155300 427187316 1674 1674 1674 1674 0
215 20250318 155200 427187316 1674 1674 1674 1674 0
216 20250318 155100 427187316 1674 1674 1674 1674 0
217 20250318 155000 427187316 1674 1674 1674 1674 0
218 20250318 154900 427187316 1674 1674 1674 1674 0
219 20250318 154800 427187316 1674 1674 1674 1674 0
220 20250318 154700 427187316 1674 1674 1674 1674 0
221 20250318 154600 427187316 1674 1674 1674 1674 0
222 20250318 154500 427187316 1674 1674 1674 1674 0
223 20250318 154400 427187316 1674 1674 1674 1674 0
224 20250318 154300 427187316 1674 1674 1674 1674 0
225 20250318 154200 427187316 1674 1674 1674 1674 0
226 20250318 154100 427187316 1674 1674 1674 1674 0
227 20250318 154000 427187316 1674 1674 1674 1674 0
228 20250318 153900 427187316 1674 1674 1674 1674 0
229 20250318 153800 427187316 1674 1674 1674 1674 0
230 20250318 153700 427187316 1674 1674 1674 1674 0
231 20250318 153600 427187316 1674 1674 1674 1674 0
232 20250318 153500 427187316 1674 1674 1674 1674 0
233 20250318 153400 427187316 1674 1674 1674 1674 0
234 20250318 153300 427187316 1674 1674 1674 1674 0
235 20250318 153200 427187316 1674 1674 1674 1674 0
236 20250318 153100 427187316 1674 1674 1674 1674 0
237 20250318 153000 427187316 1674 1674 1674 1674 6191
238 20250318 152900 416823582 1674 1674 1674 1674 0
239 20250318 152800 416823582 1674 1674 1674 1674 0
240 20250318 152700 416823582 1674 1674 1674 1674 0
241 20250318 152600 416823582 1674 1674 1674 1674 0
242 20250318 152500 416823582 1674 1674 1674 1674 0
243 20250318 152400 416823582 1674 1674 1674 1674 0
244 20250318 152300 416823582 1674 1674 1674 1674 0
245 20250318 152200 416823582 1674 1674 1674 1674 0
246 20250318 152100 416823582 1674 1674 1674 1674 0
247 20250318 152000 416823582 1674 1674 1674 1674 0
248 20250318 151900 416823582 1674 1674 1674 1667 129
249 20250318 151800 416607650 1674 1674 1674 1673 216
250 20250318 151700 416246071 1674 1674 1674 1674 100
251 20250318 151600 416078671 1674 1674 1674 1674 114
252 20250318 151500 415887835 1662 1665 1674 1662 657
253 20250318 151400 414793299 1674 1674 1674 1674 133
254 20250318 151300 414570657 1672 1672 1672 1672 667
255 20250318 151200 413455433 1664 1672 1672 1664 1443
256 20250318 151100 411053217 1667 1674 1674 1667 237
257 20250318 151000 410657207 1674 1665 1674 1664 1393
258 20250318 150900 408337286 1665 1674 1674 1665 528
259 20250318 150800 407457032 1674 1669 1674 1664 655
260 20250318 150700 406365099 1669 1669 1669 1669 87
261 20250318 150600 406219896 1669 1670 1670 1669 291
262 20250318 150500 405733976 1670 1674 1674 1670 132
263 20250318 150400 405513012 1674 1669 1674 1669 148
264 20250318 150300 405265360 1669 1674 1674 1669 2530
265 20250318 150200 401037303 1674 1674 1674 1674 2
266 20250318 150100 401033955 1678 1685 1685 1678 3553
267 20250318 150000 395060974 1685 1673 1685 1673 9173
268 20250318 145900 379670166 1673 1673 1673 1673 322
269 20250318 145800 379131460 1673 1673 1673 1670 185
270 20250318 145700 378821961 1673 1673 1673 1665 609
271 20250318 145600 377806993 1673 1677 1677 1672 28
272 20250318 145500 377760147 1677 1673 1677 1673 5
273 20250318 145400 377751778 1677 1672 1677 1672 8
274 20250318 145300 377738377 1673 1673 1673 1673 205
275 20250318 145200 377395412 1678 1678 1678 1674 238
276 20250318 145100 376996448 1678 1678 1678 1678 1346
277 20250318 145000 374737860 1678 1677 1678 1677 6300
278 20250318 144900 364167163 1677 1677 1677 1677 32
279 20250318 144800 364113499 1677 1678 1678 1677 553
280 20250318 144700 363186117 1673 1673 1673 1673 56
281 20250318 144600 363092429 1663 1662 1673 1662 235
282 20250318 144500 362700586 1662 1664 1664 1662 1337
283 20250318 144400 360477240 1678 1679 1679 1678 2
284 20250318 144300 360473883 1679 1679 1679 1679 98
285 20250318 144200 360309341 1679 1663 1679 1663 927
286 20250318 144100 358760211 1663 1671 1671 1662 2516
287 20250318 144000 354573274 1679 1679 1679 1679 0
288 20250318 143900 354573274 1679 1678 1679 1671 421
289 20250318 143800 353866483 1679 1672 1679 1670 1163
290 20250318 143700 351920914 1672 1675 1683 1670 900
291 20250318 143600 350416693 1676 1677 1679 1676 2762
292 20250318 143500 345784319 1686 1686 1686 1686 0
293 20250318 143400 345784319 1686 1687 1688 1686 21261
294 20250318 143300 309934618 1687 1684 1687 1684 8512
295 20250318 143200 295582890 1684 1684 1684 1684 1000
296 20250318 143100 293898890 1673 1673 1673 1673 1
297 20250318 143000 293897217 1673 1673 1673 1673 352
298 20250318 142900 293308321 1672 1674 1674 1672 474
299 20250318 142800 292514898 1674 1677 1677 1674 1443
300 20250318 142700 290095436 1678 1686 1686 1678 316
301 20250318 142600 289565100 1687 1682 1687 1682 817
302 20250318 142500 288186926 1675 1678 1678 1675 143
303 20250318 142400 287947185 1677 1682 1682 1673 732
304 20250318 142300 286718017 1676 1687 1689 1676 1561
305 20250318 142200 284089982 1688 1679 1688 1679 3245
306 20250318 142100 278618984 1679 1675 1685 1675 12033
307 20250318 142000 258424863 1674 1672 1674 1664 1098
308 20250318 141900 256586980 1673 1673 1674 1669 1806
309 20250318 141800 253565447 1673 1675 1675 1662 202
310 20250318 141700 253229656 1674 1674 1675 1672 393
311 20250318 141600 252571522 1673 1671 1675 1670 1369
312 20250318 141500 250283888 1671 1671 1675 1668 2931
313 20250318 141400 245384191 1671 1659 1671 1659 8654
314 20250318 141300 230945444 1655 1649 1655 1649 1728
315 20250318 141200 228088100 1650 1650 1650 1650 1
316 20250318 141100 228086450 1643 1643 1650 1643 587
317 20250318 141000 227121141 1643 1643 1643 1643 0
318 20250318 140900 227121141 1643 1643 1643 1643 50
319 20250318 140800 227038991 1643 1643 1643 1643 0
320 20250318 140700 227038991 1643 1636 1643 1636 6
321 20250318 140600 227029152 1630 1650 1650 1630 1566
322 20250318 140500 224445272 1650 1655 1659 1650 2347
323 20250318 140400 220571250 1655 1662 1670 1655 2906
324 20250318 140300 215740042 1658 1644 1660 1644 13281
325 20250318 140200 193844427 1644 1644 1644 1644 354
326 20250318 140100 193262451 1643 1645 1645 1643 388
327 20250318 140000 192624791 1645 1644 1645 1640 312
328 20250318 135900 192112511 1643 1643 1643 1614 2120
329 20250318 135800 188675065 1645 1643 1645 1643 517
330 20250318 135700 187825398 1643 1642 1643 1642 450
331 20250318 135600 187086298 1642 1641 1642 1641 244
332 20250318 135500 186685792 1641 1641 1641 1641 122
333 20250318 135400 186485590 1642 1638 1642 1638 1920
334 20250318 135300 183337656 1637 1630 1637 1630 4142
335 20250318 135200 176571206 1630 1630 1630 1630 0
336 20250318 135100 176571206 1630 1630 1630 1630 0
337 20250318 135000 176571206 1630 1630 1630 1630 3
338 20250318 134900 176566316 1630 1630 1630 1630 0
339 20250318 134800 176566316 1630 1635 1636 1630 415
340 20250318 134700 175887724 1635 1634 1635 1634 203
341 20250318 134600 175556019 1634 1628 1634 1628 2620
342 20250318 134500 171285886 1629 1629 1629 1629 0
343 20250318 134400 171285886 1629 1629 1629 1629 2
344 20250318 134300 171282628 1629 1629 1629 1629 0
345 20250318 134200 171282628 1629 1629 1629 1629 0
346 20250318 134100 171282628 1629 1625 1629 1621 1661
347 20250318 134000 168584034 1625 1625 1625 1625 0
348 20250318 133900 168584034 1625 1625 1625 1625 0
349 20250318 133800 168584034 1625 1625 1625 1625 0
350 20250318 133700 168584034 1625 1626 1626 1625 313
351 20250318 133600 168075154 1626 1626 1626 1626 35
352 20250318 133500 168018244 1627 1627 1627 1627 1
353 20250318 133400 168016617 1627 1627 1627 1627 9
354 20250318 133300 168001974 1629 1629 1629 1629 0
355 20250318 133200 168001974 1629 1629 1629 1629 0
356 20250318 133100 168001974 1629 1629 1629 1629 0
357 20250318 133000 168001974 1629 1629 1629 1629 77
358 20250318 132900 167876541 1626 1625 1626 1625 650
359 20250318 132800 166820045 1624 1624 1624 1624 0
360 20250318 132700 166820045 1624 1625 1625 1624 100
361 20250318 132600 166657644 1626 1626 1626 1626 0
362 20250318 132500 166657644 1626 1626 1626 1626 4
363 20250318 132400 166651140 1626 1626 1626 1626 50
364 20250318 132300 166569840 1624 1624 1624 1624 2
365 20250318 132200 166566592 1629 1629 1629 1629 14
366 20250318 132100 166543786 1629 1629 1630 1629 554
367 20250318 132000 165641222 1629 1629 1629 1629 0
368 20250318 131900 165641222 1629 1629 1629 1629 0
369 20250318 131800 165641222 1629 1629 1629 1629 0
370 20250318 131700 165641222 1629 1629 1629 1629 65
371 20250318 131600 165535337 1620 1619 1620 1619 53
372 20250318 131500 165449527 1616 1623 1623 1616 1000
373 20250318 131400 163831596 1629 1623 1629 1623 49
374 20250318 131300 163752033 1624 1624 1624 1624 18
375 20250318 131200 163722801 1624 1630 1630 1618 162
376 20250318 131100 163458759 1630 1618 1630 1617 182
377 20250318 131000 163164073 1631 1630 1631 1630 31
378 20250318 130900 163113513 1615 1625 1625 1615 1070
379 20250318 130800 161379744 1625 1625 1625 1625 30
380 20250318 130700 161330994 1625 1631 1631 1612 1823
381 20250318 130600 158365917 1628 1628 1628 1628 86
382 20250318 130500 158225909 1637 1635 1637 1635 250
383 20250318 130400 157816792 1636 1635 1636 1635 694
384 20250318 130300 156682100 1637 1628 1637 1628 14
385 20250318 130200 156659299 1628 1629 1629 1628 703
386 20250318 130100 155514158 1638 1637 1638 1627 2499
387 20250318 130000 151422585 1630 1632 1632 1630 364
388 20250318 125900 150828917 1641 1639 1642 1639 1103
389 20250318 125800 149020002 1640 1638 1640 1638 11478
390 20250318 125700 130196140 1638 1627 1640 1623 3903
391 20250318 125600 123817650 1626 1612 1626 1611 12126
392 20250318 125500 104186050 1611 1611 1611 1611 125
393 20250318 125400 103984675 1611 1609 1611 1609 906
394 20250318 125300 102525938 1608 1608 1608 1608 1390
395 20250318 125200 100290818 1608 1608 1608 1608 221
396 20250318 125100 99935450 1608 1608 1608 1608 0
397 20250318 125000 99935450 1608 1608 1608 1608 70
398 20250318 124900 99822890 1608 1607 1608 1607 93
399 20250318 124800 99673395 1606 1606 1606 1606 0
400 20250318 124700 99673395 1606 1605 1606 1605 697
401 20250318 124600 98554210 1604 1604 1604 1604 0
402 20250318 124500 98554210 1604 1604 1604 1604 7
403 20250318 124400 98542982 1603 1602 1603 1602 12
404 20250318 124300 98523751 1600 1600 1600 1600 84
405 20250318 124200 98389351 1600 1600 1600 1600 0
406 20250318 124100 98389351 1600 1600 1600 1600 23
407 20250318 124000 98352551 1600 1600 1600 1600 898
408 20250318 123900 96915751 1600 1600 1600 1600 6
409 20250318 123800 96906151 1600 1600 1600 1600 0
410 20250318 123700 96906151 1600 1600 1600 1600 100
411 20250318 123600 96746151 1600 1600 1600 1600 1412
412 20250318 123500 94486951 1600 1600 1600 1600 6623
413 20250318 123400 83890151 1600 1600 1600 1600 0
414 20250318 123300 83890151 1600 1600 1600 1600 14
415 20250318 123200 83867751 1600 1598 1600 1598 29
416 20250318 123100 83821359 1592 1592 1592 1592 7
417 20250318 123000 83810215 1598 1601 1601 1598 2085
418 20250318 122900 80475212 1601 1598 1601 1598 1691
419 20250318 122800 77770777 1598 1584 1598 1584 3937
420 20250318 122700 71491918 1591 1591 1591 1591 0
421 20250318 122600 71491918 1591 1591 1591 1591 1118
422 20250318 122500 69713180 1591 1590 1591 1590 338
423 20250318 122400 69175753 1589 1588 1589 1588 36
424 20250318 122300 69118574 1588 1588 1588 1588 10
425 20250318 122200 69102694 1581 1581 1581 1581 0
426 20250318 122100 69102694 1581 1581 1581 1581 0
427 20250318 122000 69102694 1581 1581 1581 1581 0
428 20250318 121900 69102694 1581 1581 1581 1581 0
429 20250318 121800 69102694 1581 1581 1581 1581 0
430 20250318 121700 69102694 1581 1581 1581 1581 0
431 20250318 121600 69102694 1581 1581 1581 1581 0
432 20250318 121500 69102694 1581 1581 1581 1581 0
433 20250318 121400 69102694 1581 1581 1581 1581 0
434 20250318 121300 69102694 1581 1581 1581 1581 0
435 20250318 121200 69102694 1581 1581 1581 1581 0
436 20250318 121100 69102694 1581 1581 1581 1581 0
437 20250318 121000 69102694 1581 1581 1581 1581 10
438 20250318 120900 69086884 1589 1589 1589 1589 0
439 20250318 120800 69086884 1589 1589 1589 1589 0
440 20250318 120700 69086884 1589 1589 1589 1589 0
441 20250318 120600 69086884 1589 1589 1589 1589 5
442 20250318 120500 69078939 1585 1585 1585 1585 0
443 20250318 120400 69078939 1585 1585 1585 1585 117
444 20250318 120300 68893494 1585 1585 1585 1585 0
445 20250318 120200 68893494 1585 1585 1585 1585 0
446 20250318 120100 68893494 1585 1585 1585 1585 0
447 20250318 120000 68893494 1585 1585 1585 1585 0
448 20250318 115900 68893494 1585 1585 1585 1585 0
449 20250318 115800 68893494 1585 1585 1585 1585 0
450 20250318 115700 68893494 1585 1585 1585 1585 20
451 20250318 115600 68861794 1578 1578 1578 1578 0
452 20250318 115500 68861794 1578 1578 1578 1578 1
453 20250318 115400 68860216 1584 1584 1584 1584 0
454 20250318 115300 68860216 1584 1584 1584 1584 0
455 20250318 115200 68860216 1584 1584 1584 1584 0
456 20250318 115100 68860216 1584 1584 1584 1584 0
457 20250318 115000 68860216 1584 1584 1584 1584 0
458 20250318 114900 68860216 1584 1584 1584 1584 0
459 20250318 114800 68860216 1584 1584 1584 1584 0
460 20250318 114700 68860216 1584 1584 1584 1584 25
461 20250318 114600 68820616 1580 1580 1580 1580 0
462 20250318 114500 68820616 1580 1580 1580 1580 0
463 20250318 114400 68820616 1580 1580 1580 1580 200
464 20250318 114300 68504616 1578 1578 1578 1578 2000
465 20250318 114200 65348616 1578 1578 1578 1578 4
466 20250318 114100 65342304 1578 1578 1578 1578 0
467 20250318 114000 65342304 1578 1578 1578 1578 0
468 20250318 113900 65342304 1578 1578 1578 1578 0
469 20250318 113800 65342304 1578 1578 1578 1578 0
470 20250318 113700 65342304 1578 1578 1578 1578 0
471 20250318 113600 65342304 1578 1578 1578 1578 0
472 20250318 113500 65342304 1578 1578 1578 1578 0
473 20250318 113400 65342304 1578 1578 1578 1578 14
474 20250318 113300 65320212 1579 1579 1579 1579 0
475 20250318 113200 65320212 1579 1579 1579 1579 0
476 20250318 113100 65320212 1579 1579 1579 1579 0
477 20250318 113000 65320212 1579 1579 1579 1579 30
478 20250318 112900 65272842 1589 1589 1589 1589 0
479 20250318 112800 65272842 1589 1589 1589 1589 0
480 20250318 112700 65272842 1589 1589 1589 1589 1
481 20250318 112600 65271253 1579 1579 1579 1579 0
482 20250318 112500 65271253 1579 1579 1579 1579 0
483 20250318 112400 65271253 1579 1579 1579 1579 0
484 20250318 112300 65271253 1579 1579 1579 1579 0
485 20250318 112200 65271253 1579 1579 1579 1579 0
486 20250318 112100 65271253 1579 1579 1579 1579 1
487 20250318 112000 65269674 1590 1590 1590 1590 0
488 20250318 111900 65269674 1590 1590 1590 1590 0
489 20250318 111800 65269674 1590 1590 1590 1590 0
490 20250318 111700 65269674 1590 1590 1590 1590 0
491 20250318 111600 65269674 1590 1590 1590 1578 8282
492 20250318 111500 52183515 1581 1581 1581 1581 0
493 20250318 111400 52183515 1581 1581 1581 1581 0
494 20250318 111300 52183515 1581 1581 1581 1581 0
495 20250318 111200 52183515 1581 1581 1581 1581 0
496 20250318 111100 52183515 1581 1581 1581 1581 0
497 20250318 111000 52183515 1581 1581 1581 1581 0
498 20250318 110900 52183515 1581 1581 1581 1581 0
499 20250318 110800 52183515 1581 1581 1581 1581 128
500 20250318 110700 51981147 1582 1582 1582 1582 0
501 20250318 110600 51981147 1582 1582 1582 1582 0
502 20250318 110500 51981147 1582 1582 1582 1582 0
503 20250318 110400 51981147 1582 1582 1582 1582 0
504 20250318 110300 51981147 1582 1582 1582 1582 0
505 20250318 110200 51981147 1582 1582 1582 1582 0
506 20250318 110100 51981147 1582 1582 1582 1582 0
507 20250318 110000 51981147 1582 1582 1582 1582 2972
508 20250318 105900 47279443 1582 1582 1582 1582 484
509 20250318 105800 46513755 1582 1582 1582 1582 2
510 20250318 105700 46510591 1590 1590 1590 1590 0
511 20250318 105600 46510591 1590 1590 1590 1590 2
512 20250318 105500 46507411 1590 1590 1590 1590 1
513 20250318 105400 46505821 1590 1590 1590 1590 0
514 20250318 105300 46505821 1590 1590 1590 1590 13
515 20250318 105200 46485151 1590 1590 1590 1590 1
516 20250318 105100 46483561 1582 1582 1582 1582 0
517 20250318 105000 46483561 1582 1582 1582 1582 0
518 20250318 104900 46483561 1582 1582 1582 1582 30
519 20250318 104800 46436101 1590 1590 1590 1590 0
520 20250318 104700 46436101 1590 1590 1590 1590 37
521 20250318 104600 46377271 1585 1585 1585 1585 0
522 20250318 104500 46377271 1585 1585 1585 1585 0
523 20250318 104400 46377271 1585 1585 1585 1585 5
524 20250318 104300 46369346 1580 1580 1580 1580 0
525 20250318 104200 46369346 1580 1580 1580 1580 0
526 20250318 104100 46369346 1580 1580 1580 1580 0
527 20250318 104000 46369346 1580 1580 1580 1580 3
528 20250318 103900 46364606 1580 1580 1580 1580 0
529 20250318 103800 46364606 1580 1580 1580 1580 5
530 20250318 103700 46356706 1579 1579 1579 1579 0
531 20250318 103600 46356706 1579 1579 1579 1579 0
532 20250318 103500 46356706 1579 1579 1579 1579 0
533 20250318 103400 46356706 1579 1584 1584 1579 439
534 20250318 103300 45662516 1584 1584 1584 1584 0
535 20250318 103200 45662516 1584 1584 1584 1584 5
536 20250318 103100 45654596 1581 1581 1581 1581 0
537 20250318 103000 45654596 1581 1581 1581 1581 11
538 20250318 102900 45637205 1581 1581 1581 1581 11
539 20250318 102800 45619814 1585 1585 1585 1585 0
540 20250318 102700 45619814 1585 1585 1585 1585 0
541 20250318 102600 45619814 1585 1585 1585 1585 31
542 20250318 102500 45570679 1585 1585 1585 1585 1440
543 20250318 102400 43288279 1585 1585 1585 1585 0
544 20250318 102300 43288279 1585 1585 1585 1585 0
545 20250318 102200 43288279 1585 1585 1585 1585 3
546 20250318 102100 43283524 1594 1594 1594 1594 5
547 20250318 102000 43275554 1583 1583 1583 1583 15
548 20250318 101900 43251809 1582 1582 1582 1582 15
549 20250318 101800 43228079 1581 1581 1581 1581 1
550 20250318 101700 43226498 1580 1580 1580 1580 65
551 20250318 101600 43123798 1595 1581 1595 1581 28
552 20250318 101500 43079167 1594 1594 1594 1594 27
553 20250318 101400 43036129 1594 1594 1594 1594 0
554 20250318 101300 43036129 1594 1594 1594 1594 0
555 20250318 101200 43036129 1594 1594 1594 1594 2
556 20250318 101100 43032941 1584 1584 1584 1584 0
557 20250318 101000 43032941 1584 1585 1585 1584 65
558 20250318 100900 42929980 1584 1584 1584 1584 0
559 20250318 100800 42929980 1584 1584 1584 1584 30
560 20250318 100700 42882460 1595 1595 1595 1595 26
561 20250318 100600 42840990 1595 1595 1595 1595 0
562 20250318 100500 42840990 1595 1595 1595 1595 1
563 20250318 100400 42839395 1576 1576 1576 1576 0
564 20250318 100300 42839395 1576 1576 1576 1576 0
565 20250318 100200 42839395 1576 1576 1576 1576 250
566 20250318 100100 42445395 1576 1595 1595 1576 548
567 20250318 100000 41581671 1572 1572 1572 1572 20
568 20250318 095900 41550231 1585 1586 1586 1570 763
569 20250318 095800 40340195 1586 1587 1587 1586 1304
570 20250318 095700 38271955 1596 1596 1596 1596 1137
571 20250318 095600 36457303 1596 1586 1598 1586 520
572 20250318 095500 35628323 1599 1607 1607 1587 654
573 20250318 095400 34585209 1595 1585 1611 1585 8698
574 20250318 095300 20711795 1584 1577 1585 1577 3108
575 20250318 095200 15803324 1578 1578 1578 1578 0
576 20250318 095100 15803324 1578 1578 1578 1578 0
577 20250318 095000 15803324 1578 1574 1578 1574 1000
578 20250318 094900 14228877 1574 1574 1574 1574 0
579 20250318 094800 14228877 1574 1574 1574 1574 1200
580 20250318 094700 12340077 1575 1575 1575 1575 0
581 20250318 094600 12340077 1575 1569 1575 1569 181
582 20250318 094500 12055911 1570 1566 1570 1566 1177
583 20250318 094400 10208697 1566 1561 1566 1549 94
584 20250318 094300 10062964 1567 1567 1567 1567 0
585 20250318 094200 10062964 1567 1567 1567 1567 0
586 20250318 094100 10062964 1567 1563 1567 1563 10
587 20250318 094000 10047298 1565 1565 1565 1565 147
588 20250318 093900 9817243 1565 1565 1565 1565 0
589 20250318 093800 9817243 1565 1565 1565 1565 0
590 20250318 093700 9817243 1565 1555 1565 1555 121
591 20250318 093600 9628088 1565 1565 1565 1565 1
592 20250318 093500 9626523 1558 1557 1558 1554 819
593 20250318 093400 8351043 1557 1556 1557 1556 950
594 20250318 093300 6872543 1556 1556 1556 1556 250
595 20250318 093200 6483543 1557 1557 1557 1557 0
596 20250318 093100 6483543 1557 1554 1557 1554 206
597 20250318 093000 6163227 1554 1554 1554 1554 1317
598 20250318 092900 4116609 1556 1556 1556 1556 0
599 20250318 092800 4116609 1556 1556 1556 1556 0
600 20250318 092700 4116609 1556 1556 1556 1555 17
601 20250318 092600 4090172 1556 1556 1556 1556 32
602 20250318 092500 4040380 1554 1553 1554 1553 40
603 20250318 092400 3978227 1542 1542 1542 1542 0
604 20250318 092300 3978227 1542 1542 1542 1542 0
605 20250318 092200 3978227 1542 1542 1542 1542 0
606 20250318 092100 3978227 1542 1542 1542 1542 0
607 20250318 092000 3978227 1542 1542 1542 1542 0
608 20250318 091900 3978227 1542 1542 1542 1542 101
609 20250318 091800 3822485 1542 1547 1547 1542 1291
610 20250318 091700 1831211 1558 1558 1558 1558 0
611 20250318 091600 1831211 1558 1558 1558 1558 0
612 20250318 091500 1831211 1558 1558 1558 1558 0
613 20250318 091400 1831211 1558 1558 1558 1558 0
614 20250318 091300 1831211 1558 1558 1558 1558 2
615 20250318 091200 1828095 1547 1558 1558 1547 144
616 20250318 091100 1604557 1558 1558 1558 1558 0
617 20250318 091000 1604557 1558 1558 1558 1558 1
618 20250318 090900 1602999 1558 1558 1558 1558 0
619 20250318 090800 1602999 1558 1558 1558 1558 1
620 20250318 090700 1601441 1558 1558 1558 1558 0
621 20250318 090600 1601441 1558 1558 1558 1558 19
622 20250318 090500 1571839 1558 1547 1558 1540 950
623 20250318 090400 106852 1558 1558 1558 1558 3
624 20250318 090300 102178 1557 1557 1557 1557 0
625 20250318 090200 102178 1557 1557 1557 1557 0
626 20250318 090100 102178 1557 1545 1557 1545 52
627 20250318 090000 21826 1559 1559 1559 1559 14

1
038540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,897304,55328313,1405178064,86644138158,1.62
20250313,886847,55328313,1387915555,86588809845,1.60
20250312,893998,55328313,1306131078,80834665293,1.62
20250311,893758,55328313,1362980950,84375677325,1.62
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 897304 55328313 1405178064 86644138158 1.62
3 20250313 886847 55328313 1387915555 86588809845 1.60
4 20250312 893998 55328313 1306131078 80834665293 1.62
5 20250311 893758 55328313 1362980950 84375677325 1.62