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

629
039980/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192700,1216581713,2695,2695,2695,2695,5363
20250318,192600,1216581713,2695,2695,2695,2695,0
20250318,192500,1216581713,2695,2695,2695,2695,0
20250318,192400,1216581713,2695,2695,2695,2695,0
20250318,192300,1216581713,2695,2695,2695,2695,0
20250318,192200,1216581713,2695,2695,2695,2695,0
20250318,192100,1216581713,2695,2695,2695,2695,0
20250318,192000,1216581713,2695,2695,2695,2695,0
20250318,191900,1216581713,2695,2695,2695,2695,0
20250318,191800,1216581713,2695,2695,2695,2695,0
20250318,191700,1216581713,2695,2695,2695,2695,0
20250318,191600,1216581713,2695,2695,2695,2695,0
20250318,191500,1216581713,2695,2695,2695,2695,0
20250318,191400,1216581713,2695,2695,2695,2695,0
20250318,191300,1216581713,2695,2695,2695,2695,0
20250318,191200,1216581713,2695,2695,2695,2695,0
20250318,191100,1216581713,2695,2695,2695,2695,0
20250318,191000,1216581713,2695,2695,2695,2695,0
20250318,190900,1216581713,2695,2695,2695,2695,0
20250318,190800,1216581713,2695,2695,2695,2695,0
20250318,190700,1216581713,2695,2695,2695,2695,0
20250318,190600,1216581713,2695,2695,2695,2695,0
20250318,190500,1216581713,2695,2695,2695,2695,0
20250318,190400,1216581713,2695,2695,2695,2695,0
20250318,190300,1216581713,2695,2695,2695,2695,0
20250318,190200,1216581713,2695,2695,2695,2695,0
20250318,190100,1216581713,2695,2695,2695,2695,0
20250318,190000,1216581713,2695,2695,2695,2695,0
20250318,185900,1216581713,2695,2695,2695,2695,0
20250318,185800,1216581713,2695,2695,2695,2695,0
20250318,185700,1216581713,2695,2695,2695,2695,5363
20250318,185600,1216581713,2695,2695,2695,2695,0
20250318,185500,1216581713,2695,2695,2695,2695,0
20250318,185400,1216581713,2695,2695,2695,2695,0
20250318,185300,1216581713,2695,2695,2695,2695,0
20250318,185200,1216581713,2695,2695,2695,2695,0
20250318,185100,1216581713,2695,2695,2695,2695,0
20250318,185000,1216581713,2695,2695,2695,2695,0
20250318,184900,1216581713,2695,2695,2695,2695,0
20250318,184800,1216581713,2695,2695,2695,2695,0
20250318,184700,1216581713,2695,2695,2695,2695,0
20250318,184600,1216581713,2695,2695,2695,2695,0
20250318,184500,1216581713,2695,2695,2695,2695,0
20250318,184400,1216581713,2695,2695,2695,2695,0
20250318,184300,1216581713,2695,2695,2695,2695,0
20250318,184200,1216581713,2695,2695,2695,2695,0
20250318,184100,1216581713,2695,2695,2695,2695,0
20250318,184000,1216581713,2695,2695,2695,2695,0
20250318,183900,1216581713,2695,2695,2695,2695,0
20250318,183800,1216581713,2695,2695,2695,2695,0
20250318,183700,1216581713,2695,2695,2695,2695,0
20250318,183600,1216581713,2695,2695,2695,2695,0
20250318,183500,1216581713,2695,2695,2695,2695,0
20250318,183400,1216581713,2695,2695,2695,2695,0
20250318,183300,1216581713,2695,2695,2695,2695,0
20250318,183200,1216581713,2695,2695,2695,2695,0
20250318,183100,1216581713,2695,2695,2695,2695,0
20250318,183000,1216581713,2695,2695,2695,2695,0
20250318,182900,1216581713,2695,2695,2695,2695,0
20250318,182800,1216581713,2695,2695,2695,2695,0
20250318,182700,1216581713,2695,2695,2695,2695,5363
20250318,182600,1216581713,2695,2695,2695,2695,0
20250318,182500,1216581713,2695,2695,2695,2695,0
20250318,182400,1216581713,2695,2695,2695,2695,0
20250318,182300,1216581713,2695,2695,2695,2695,0
20250318,182200,1216581713,2695,2695,2695,2695,0
20250318,182100,1216581713,2695,2695,2695,2695,0
20250318,182000,1216581713,2695,2695,2695,2695,0
20250318,181900,1216581713,2695,2695,2695,2695,0
20250318,181800,1216581713,2695,2695,2695,2695,0
20250318,181700,1216581713,2695,2695,2695,2695,0
20250318,181600,1216581713,2695,2695,2695,2695,0
20250318,181500,1216581713,2695,2695,2695,2695,0
20250318,181400,1216581713,2695,2695,2695,2695,0
20250318,181300,1216581713,2695,2695,2695,2695,0
20250318,181200,1216581713,2695,2695,2695,2695,0
20250318,181100,1216581713,2695,2695,2695,2695,0
20250318,181000,1216581713,2695,2695,2695,2695,0
20250318,180900,1216581713,2695,2695,2695,2695,0
20250318,180800,1216581713,2695,2695,2695,2695,0
20250318,180700,1216581713,2695,2695,2695,2695,0
20250318,180600,1216581713,2695,2695,2695,2695,0
20250318,180500,1216581713,2695,2695,2695,2695,0
20250318,180400,1216581713,2695,2695,2695,2695,0
20250318,180300,1216581713,2695,2695,2695,2695,0
20250318,180200,1216581713,2695,2695,2695,2695,0
20250318,180100,1216581713,2695,2695,2695,2695,0
20250318,180000,1216581713,2695,2695,2695,2695,0
20250318,175900,1216581713,2695,2695,2695,2695,0
20250318,175800,1216581713,2695,2695,2695,2695,0
20250318,175700,1216581713,2695,2695,2695,2695,5363
20250318,175600,1216581713,2695,2695,2695,2695,0
20250318,175500,1216581713,2695,2695,2695,2695,0
20250318,175400,1216581713,2695,2695,2695,2695,0
20250318,175300,1216581713,2695,2695,2695,2695,0
20250318,175200,1216581713,2695,2695,2695,2695,0
20250318,175100,1216581713,2695,2695,2695,2695,0
20250318,175000,1216581713,2695,2695,2695,2695,0
20250318,174900,1216581713,2695,2695,2695,2695,0
20250318,174800,1216581713,2695,2695,2695,2695,0
20250318,174700,1216581713,2695,2695,2695,2695,0
20250318,174600,1216581713,2695,2695,2695,2695,0
20250318,174500,1216581713,2695,2695,2695,2695,0
20250318,174400,1216581713,2695,2695,2695,2695,0
20250318,174300,1216581713,2695,2695,2695,2695,0
20250318,174200,1216581713,2695,2695,2695,2695,0
20250318,174100,1216581713,2695,2695,2695,2695,0
20250318,174000,1216581713,2695,2695,2695,2695,0
20250318,173900,1216581713,2695,2695,2695,2695,0
20250318,173800,1216581713,2695,2695,2695,2695,0
20250318,173700,1216581713,2695,2695,2695,2695,0
20250318,173600,1216581713,2695,2695,2695,2695,0
20250318,173500,1216581713,2695,2695,2695,2695,0
20250318,173400,1216581713,2695,2695,2695,2695,0
20250318,173300,1216581713,2695,2695,2695,2695,0
20250318,173200,1216581713,2695,2695,2695,2695,0
20250318,173100,1216581713,2695,2695,2695,2695,0
20250318,173000,1216581713,2695,2695,2695,2695,0
20250318,172900,1216581713,2695,2695,2695,2695,0
20250318,172800,1216581713,2695,2695,2695,2695,0
20250318,172700,1216581713,2695,2695,2695,2695,5363
20250318,172600,1216581713,2695,2695,2695,2695,0
20250318,172500,1216581713,2695,2695,2695,2695,0
20250318,172400,1216581713,2695,2695,2695,2695,0
20250318,172300,1216581713,2695,2695,2695,2695,0
20250318,172200,1216581713,2695,2695,2695,2695,0
20250318,172100,1216581713,2695,2695,2695,2695,0
20250318,172000,1216581713,2695,2695,2695,2695,0
20250318,171900,1216581713,2695,2695,2695,2695,0
20250318,171800,1216581713,2695,2695,2695,2695,0
20250318,171700,1216581713,2695,2695,2695,2695,0
20250318,171600,1216581713,2695,2695,2695,2695,0
20250318,171500,1216581713,2695,2695,2695,2695,0
20250318,171400,1216581713,2695,2695,2695,2695,0
20250318,171300,1216581713,2695,2695,2695,2695,0
20250318,171200,1216581713,2695,2695,2695,2695,0
20250318,171100,1216581713,2695,2695,2695,2695,0
20250318,171000,1216581713,2695,2695,2695,2695,0
20250318,170900,1216581713,2695,2695,2695,2695,0
20250318,170800,1216581713,2695,2695,2695,2695,0
20250318,170700,1216581713,2695,2695,2695,2695,0
20250318,170600,1216581713,2695,2695,2695,2695,0
20250318,170500,1216581713,2695,2695,2695,2695,0
20250318,170400,1216581713,2695,2695,2695,2695,0
20250318,170300,1216581713,2695,2695,2695,2695,0
20250318,170200,1216581713,2695,2695,2695,2695,0
20250318,170100,1216581713,2695,2695,2695,2695,0
20250318,170000,1216581713,2695,2695,2695,2695,0
20250318,165900,1216581713,2695,2695,2695,2695,0
20250318,165800,1216581713,2695,2695,2695,2695,0
20250318,165700,1216581713,2695,2695,2695,2695,5363
20250318,165600,1216581713,2695,2695,2695,2695,0
20250318,165500,1216581713,2695,2695,2695,2695,0
20250318,165400,1216581713,2695,2695,2695,2695,0
20250318,165300,1216581713,2695,2695,2695,2695,0
20250318,165200,1216581713,2695,2695,2695,2695,0
20250318,165100,1216581713,2695,2695,2695,2695,0
20250318,165000,1216581713,2695,2695,2695,2695,0
20250318,164900,1216581713,2695,2695,2695,2695,0
20250318,164800,1216581713,2695,2695,2695,2695,0
20250318,164700,1216581713,2695,2695,2695,2695,0
20250318,164600,1216581713,2695,2695,2695,2695,0
20250318,164500,1216581713,2695,2695,2695,2695,0
20250318,164400,1216581713,2695,2695,2695,2695,0
20250318,164300,1216581713,2695,2695,2695,2695,0
20250318,164200,1216581713,2695,2695,2695,2695,0
20250318,164100,1216581713,2695,2695,2695,2695,0
20250318,164000,1216581713,2695,2695,2695,2695,0
20250318,163900,1216581713,2695,2695,2695,2695,0
20250318,163800,1216581713,2695,2695,2695,2695,0
20250318,163700,1216581713,2695,2695,2695,2695,0
20250318,163600,1216581713,2695,2695,2695,2695,0
20250318,163500,1216581713,2695,2695,2695,2695,0
20250318,163400,1216581713,2695,2695,2695,2695,0
20250318,163300,1216581713,2695,2695,2695,2695,0
20250318,163200,1216581713,2695,2695,2695,2695,0
20250318,163100,1216581713,2695,2695,2695,2695,0
20250318,163000,1216581713,2695,2695,2695,2695,0
20250318,162900,1216581713,2695,2695,2695,2695,0
20250318,162800,1216581713,2695,2695,2695,2695,0
20250318,162700,1216581713,2695,2695,2695,2695,5363
20250318,162600,1216581713,2695,2695,2695,2695,0
20250318,162500,1216581713,2695,2695,2695,2695,0
20250318,162400,1216581713,2695,2695,2695,2695,0
20250318,162300,1216581713,2695,2695,2695,2695,0
20250318,162200,1216581713,2695,2695,2695,2695,0
20250318,162100,1216581713,2695,2695,2695,2695,0
20250318,162000,1216581713,2695,2695,2695,2695,0
20250318,161900,1216581713,2695,2695,2695,2695,0
20250318,161800,1216581713,2695,2695,2695,2695,0
20250318,161700,1216581713,2695,2695,2695,2695,0
20250318,161600,1216581713,2695,2695,2695,2695,0
20250318,161500,1216581713,2695,2695,2695,2695,0
20250318,161400,1216581713,2695,2695,2695,2695,0
20250318,161300,1216581713,2695,2695,2695,2695,0
20250318,161200,1216581713,2695,2695,2695,2695,0
20250318,161100,1216581713,2695,2695,2695,2695,0
20250318,161000,1216581713,2695,2695,2695,2695,0
20250318,160900,1216581713,2695,2695,2695,2695,0
20250318,160800,1216581713,2695,2695,2695,2695,0
20250318,160700,1216581713,2695,2695,2695,2695,0
20250318,160600,1216581713,2695,2695,2695,2695,0
20250318,160500,1216581713,2695,2695,2695,2695,0
20250318,160400,1216581713,2695,2695,2695,2695,0
20250318,160300,1216581713,2695,2695,2695,2695,0
20250318,160200,1216581713,2695,2695,2695,2695,0
20250318,160100,1216581713,2695,2695,2695,2695,0
20250318,160000,1216581713,2695,2695,2695,2695,0
20250318,155900,1216581713,2695,2695,2695,2695,0
20250318,155800,1216581713,2695,2695,2695,2695,0
20250318,155700,1216581713,2695,2695,2695,2695,5363
20250318,155600,1216581713,2695,2695,2695,2695,0
20250318,155500,1216581713,2695,2695,2695,2695,0
20250318,155400,1216581713,2695,2695,2695,2695,0
20250318,155300,1216581713,2695,2695,2695,2695,0
20250318,155200,1216581713,2695,2695,2695,2695,0
20250318,155100,1216581713,2695,2695,2695,2695,0
20250318,155000,1216581713,2695,2695,2695,2695,0
20250318,154900,1216581713,2695,2695,2695,2695,0
20250318,154800,1216581713,2695,2695,2695,2695,0
20250318,154700,1216581713,2695,2695,2695,2695,0
20250318,154600,1216581713,2695,2695,2695,2695,0
20250318,154500,1216581713,2695,2695,2695,2695,0
20250318,154400,1216581713,2695,2695,2695,2695,0
20250318,154300,1216581713,2695,2695,2695,2695,0
20250318,154200,1216581713,2695,2695,2695,2695,0
20250318,154100,1216581713,2695,2695,2695,2695,0
20250318,154000,1216581713,2695,2695,2695,2695,0
20250318,153900,1216581713,2695,2695,2695,2695,0
20250318,153800,1216581713,2695,2695,2695,2695,0
20250318,153700,1216581713,2695,2695,2695,2695,0
20250318,153600,1216581713,2695,2695,2695,2695,0
20250318,153500,1216581713,2695,2695,2695,2695,0
20250318,153400,1216581713,2695,2695,2695,2695,0
20250318,153300,1216581713,2695,2695,2695,2695,0
20250318,153200,1216581713,2695,2695,2695,2695,0
20250318,153100,1216581713,2695,2695,2695,2695,0
20250318,153000,1216581713,2695,2695,2695,2695,5363
20250318,152900,1202128428,2695,2695,2695,2695,0
20250318,152800,1202128428,2695,2695,2695,2695,0
20250318,152700,1202128428,2695,2695,2695,2695,0
20250318,152600,1202128428,2695,2695,2695,2695,0
20250318,152500,1202128428,2695,2695,2695,2695,0
20250318,152400,1202128428,2695,2695,2695,2695,0
20250318,152300,1202128428,2695,2695,2695,2695,0
20250318,152200,1202128428,2695,2695,2695,2695,0
20250318,152100,1202128428,2695,2695,2695,2695,0
20250318,152000,1202128428,2695,2695,2695,2695,0
20250318,151900,1202128428,2695,2690,2695,2690,2705
20250318,151800,1194851973,2695,2695,2695,2695,226
20250318,151700,1194242903,2695,2695,2695,2690,4341
20250318,151600,1182551408,2695,2695,2695,2695,1656
20250318,151500,1178088488,2695,2700,2705,2695,2119
20250318,151400,1172377268,2695,2695,2695,2695,100
20250318,151300,1172107768,2695,2695,2695,2695,916
20250318,151200,1169639148,2695,2700,2700,2695,124
20250318,151100,1169304963,2695,2695,2700,2695,1744
20250318,151000,1164604878,2700,2700,2705,2700,1110
20250318,150900,1161607873,2695,2700,2700,2695,1300
20250318,150800,1158097973,2695,2695,2695,2695,322
20250318,150700,1157230183,2700,2695,2700,2695,633
20250318,150600,1155524243,2695,2695,2695,2690,4059
20250318,150500,1144600673,2690,2690,2690,2690,0
20250318,150400,1144600673,2690,2700,2700,2690,4584
20250318,150300,1132259338,2700,2700,2700,2690,1312
20250318,150200,1128722126,2700,2700,2700,2700,583
20250318,150100,1127148026,2700,2700,2700,2700,11
20250318,150000,1127118326,2695,2700,2700,2695,37
20250318,145900,1127018606,2700,2700,2700,2700,194
20250318,145800,1126494806,2700,2705,2705,2700,36
20250318,145700,1126397581,2690,2705,2705,2690,7003
20250318,145600,1107530081,2705,2700,2705,2700,3005
20250318,145500,1099416576,2700,2700,2705,2700,7597
20250318,145400,1078902826,2700,2705,2705,2700,289
20250318,145300,1078121676,2705,2705,2705,2705,514
20250318,145200,1076731306,2705,2700,2705,2700,1868
20250318,145100,1071685621,2700,2705,2705,2700,111
20250318,145000,1071385866,2705,2705,2705,2705,20
20250318,144900,1071331766,2705,2705,2705,2705,109
20250318,144800,1071036921,2705,2705,2705,2705,1
20250318,144700,1071034216,2705,2705,2705,2705,0
20250318,144600,1071034216,2705,2705,2705,2705,1117
20250318,144500,1068012731,2700,2705,2705,2700,115
20250318,144400,1067702226,2705,2705,2705,2705,12
20250318,144300,1067669766,2705,2705,2705,2705,2
20250318,144200,1067664356,2705,2705,2705,2705,432
20250318,144100,1066495796,2705,2705,2705,2705,2
20250318,144000,1066490386,2700,2700,2700,2700,0
20250318,143900,1066490386,2700,2705,2705,2700,256
20250318,143800,1065799181,2705,2705,2705,2705,20
20250318,143700,1065745081,2705,2705,2705,2705,162
20250318,143600,1065306871,2705,2705,2705,2705,27
20250318,143500,1065233836,2700,2705,2705,2700,300
20250318,143400,1064423336,2705,2705,2705,2705,0
20250318,143300,1064423336,2705,2705,2705,2705,1
20250318,143200,1064420631,2700,2700,2700,2700,20
20250318,143100,1064366631,2700,2700,2700,2700,201
20250318,143000,1063823931,2700,2705,2705,2700,2430
20250318,142900,1057262926,2705,2705,2705,2705,1000
20250318,142800,1054557926,2705,2705,2705,2705,205
20250318,142700,1054003401,2700,2710,2710,2700,1634
20250318,142600,1049585321,2705,2707,2707,2705,839
20250318,142500,1047315824,2707,2707,2707,2707,1
20250318,142400,1047313117,2710,2710,2710,2710,1
20250318,142300,1047310407,2710,2710,2710,2710,0
20250318,142200,1047310407,2710,2710,2710,2710,10
20250318,142100,1047283307,2705,2710,2710,2705,1506
20250318,142000,1043209572,2710,2710,2710,2710,1
20250318,141900,1043206862,2705,2705,2705,2705,115
20250318,141800,1042895787,2705,2710,2710,2705,57
20250318,141700,1042741597,2700,2700,2700,2700,0
20250318,141600,1042741597,2700,2700,2700,2700,0
20250318,141500,1042741597,2700,2710,2710,2700,12
20250318,141400,1042709172,2710,2710,2710,2710,0
20250318,141300,1042709172,2710,2705,2710,2700,3516
20250318,141200,1033203207,2710,2710,2710,2705,121
20250318,141100,1032875397,2705,2705,2705,2705,80
20250318,141000,1032658997,2705,2705,2705,2705,0
20250318,140900,1032658997,2705,2710,2710,2705,8
20250318,140800,1032637352,2700,2705,2705,2700,1696
20250318,140700,1028051227,2705,2710,2710,2705,475
20250318,140600,1026764852,2710,2710,2710,2710,153
20250318,140500,1026350222,2705,2710,2710,2705,69
20250318,140400,1026163572,2705,2702,2705,2702,92
20250318,140300,1025914985,2705,2705,2705,2700,28
20250318,140200,1025839355,2700,2700,2700,2700,0
20250318,140100,1025839355,2700,2702,2702,2700,170
20250318,140000,1025380151,2700,2702,2702,2700,151
20250318,135900,1024972449,2700,2705,2705,2700,2103
20250318,135800,1019293834,2705,2710,2710,2705,24
20250318,135700,1019228799,2710,2710,2710,2700,194
20250318,135600,1018704959,2710,2710,2710,2710,6
20250318,135500,1018688699,2700,2700,2700,2700,1
20250318,135400,1018685999,2710,2710,2710,2700,511
20250318,135300,1017304604,2710,2710,2710,2710,327
20250318,135200,1016418434,2710,2710,2710,2710,50
20250318,135100,1016282934,2710,2710,2710,2705,1217
20250318,135000,1012990929,2710,2710,2710,2710,796
20250318,134900,1010833769,2710,2710,2710,2710,467
20250318,134800,1009568199,2710,2715,2715,2710,13
20250318,134700,1009532964,2715,2715,2715,2715,553
20250318,134600,1008031569,2715,2715,2715,2715,527
20250318,134500,1006600764,2720,2720,2720,2720,1
20250318,134400,1006598044,2715,2720,2720,2715,89
20250318,134300,1006356389,2720,2715,2720,2715,701
20250318,134200,1004453169,2715,2715,2720,2715,604
20250318,134100,1002813304,2720,2715,2720,2715,22
20250318,134000,1002753469,2715,2715,2715,2715,127
20250318,133900,1002408664,2715,2715,2715,2715,310
20250318,133800,1001567014,2710,2710,2710,2710,747
20250318,133700,999542644,2715,2715,2715,2715,0
20250318,133600,999542644,2715,2715,2715,2715,401
20250318,133500,998453929,2710,2710,2710,2710,0
20250318,133400,998453929,2710,2710,2710,2710,10
20250318,133300,998426829,2715,2715,2715,2710,7
20250318,133200,998407829,2710,2710,2710,2710,1
20250318,133100,998405119,2705,2705,2705,2705,57
20250318,133000,998250934,2705,2710,2710,2705,250
20250318,132900,997574679,2705,2705,2705,2705,0
20250318,132800,997574679,2705,2705,2705,2705,0
20250318,132700,997574679,2705,2710,2710,2705,477
20250318,132600,996282569,2700,2710,2710,2700,308
20250318,132500,995450569,2700,2705,2705,2700,160
20250318,132400,995018329,2710,2710,2710,2710,87
20250318,132300,994782559,2705,2705,2705,2705,126
20250318,132200,994441729,2710,2710,2710,2710,110
20250318,132100,994143629,2710,2710,2710,2710,8
20250318,132000,994121949,2710,2710,2715,2710,521
20250318,131900,992709939,2705,2715,2715,2705,2481
20250318,131800,985984699,2720,2720,2720,2720,1
20250318,131700,985981979,2720,2720,2720,2720,0
20250318,131600,985981979,2720,2720,2720,2720,205
20250318,131500,985424379,2720,2720,2720,2720,1
20250318,131400,985421659,2720,2720,2720,2720,324
20250318,131300,984540379,2720,2720,2720,2720,1
20250318,131200,984537659,2715,2715,2715,2715,474
20250318,131100,983250749,2700,2700,2700,2700,0
20250318,131000,983250749,2700,2700,2700,2700,28
20250318,130900,983175149,2700,2715,2715,2700,2
20250318,130800,983169734,2700,2700,2700,2700,0
20250318,130700,983169734,2700,2715,2715,2700,6000
20250318,130600,966960779,2715,2720,2720,2715,3187
20250318,130500,958308069,2715,2715,2715,2715,0
20250318,130400,958308069,2715,2717,2717,2715,170
20250318,130300,957846319,2720,2720,2720,2720,1
20250318,130200,957843599,2720,2720,2720,2720,13
20250318,130100,957808239,2720,2720,2720,2720,100
20250318,130000,957536239,2720,2725,2725,2720,1872
20250318,125900,952444394,2720,2720,2720,2720,31
20250318,125800,952360074,2720,2720,2720,2720,1650
20250318,125700,947872074,2720,2720,2720,2715,72
20250318,125600,947676409,2715,2720,2720,2715,2
20250318,125500,947670974,2720,2720,2720,2720,649
20250318,125400,945905694,2720,2720,2720,2720,3
20250318,125300,945897534,2715,2720,2720,2715,734
20250318,125200,943902889,2720,2715,2720,2715,2101
20250318,125100,938188174,2720,2720,2720,2720,217
20250318,125000,937597934,2720,2720,2720,2715,241
20250318,124900,936943564,2720,2720,2720,2720,801
20250318,124800,934764844,2720,2725,2725,2720,189
20250318,124700,934250679,2720,2725,2725,2720,1216
20250318,124600,930937299,2725,2725,2725,2725,1
20250318,124500,930934574,2725,2730,2730,2725,3552
20250318,124400,921247764,2730,2730,2730,2725,5614
20250318,124300,905945534,2730,2725,2730,2720,7214
20250318,124200,886298629,2730,2720,2730,2715,5372
20250318,124100,871673084,2720,2725,2725,2710,594
20250318,124000,870057389,2725,2705,2725,2705,25489
20250318,123900,800951284,2705,2705,2705,2705,1
20250318,123800,800948579,2702,2702,2702,2702,300
20250318,123700,800137979,2700,2700,2700,2700,509
20250318,123600,798763679,2700,2705,2705,2700,728
20250318,123500,796798074,2700,2700,2700,2700,468
20250318,123400,795534474,2700,2700,2700,2700,166
20250318,123300,795086274,2700,2705,2705,2700,2836
20250318,123200,787429062,2705,2700,2705,2700,153
20250318,123100,787015447,2705,2705,2705,2705,184
20250318,123000,786517727,2705,2705,2705,2705,1
20250318,122900,786515022,2705,2705,2705,2700,3106
20250318,122800,778128807,2700,2700,2705,2700,258
20250318,122700,777432197,2705,2705,2705,2705,1
20250318,122600,777429492,2700,2705,2705,2700,151
20250318,122500,777021787,2705,2705,2705,2705,351
20250318,122400,776072332,2705,2700,2705,2700,720
20250318,122300,774128327,2700,2700,2700,2695,451
20250318,122200,772910637,2700,2700,2700,2700,182
20250318,122100,772419237,2700,2700,2700,2695,1081
20250318,122000,769505897,2700,2705,2705,2700,19
20250318,121900,769454587,2705,2705,2705,2705,51
20250318,121800,769316632,2695,2705,2705,2695,1197
20250318,121700,766084982,2700,2705,2705,2700,100
20250318,121600,765814487,2705,2700,2705,2700,201
20250318,121500,765271782,2705,2705,2705,2700,101
20250318,121400,764998617,2700,2705,2705,2700,137
20250318,121300,764628137,2705,2705,2705,2705,38
20250318,121200,764525347,2705,2705,2705,2705,1
20250318,121100,764522642,2700,2705,2705,2700,3
20250318,121000,764514532,2700,2700,2700,2700,1562
20250318,120900,760297132,2700,2700,2700,2695,403
20250318,120800,759211037,2700,2700,2700,2700,21
20250318,120700,759154337,2695,2700,2700,2695,97
20250318,120600,758892562,2700,2700,2700,2700,757
20250318,120500,756848662,2700,2700,2700,2700,200
20250318,120400,756308662,2700,2700,2700,2700,0
20250318,120300,756308662,2700,2700,2700,2700,6
20250318,120200,756292462,2700,2700,2700,2700,30
20250318,120100,756211462,2700,2695,2700,2695,19
20250318,120000,756160167,2700,2705,2705,2695,1289
20250318,115900,752679812,2705,2705,2705,2705,5
20250318,115800,752666287,2705,2700,2705,2700,545
20250318,115700,751192562,2705,2705,2705,2700,470
20250318,115600,749923027,2705,2705,2705,2700,265
20250318,115500,749207447,2705,2705,2705,2705,2
20250318,115400,749202037,2700,2705,2705,2700,38
20250318,115300,749099432,2705,2705,2705,2700,12
20250318,115200,749066982,2705,2705,2705,2705,0
20250318,115100,749066982,2705,2705,2705,2705,2
20250318,115000,749061572,2700,2700,2700,2700,2859
20250318,114900,741342272,2700,2700,2700,2695,4
20250318,114800,741331482,2695,2700,2700,2695,1420
20250318,114700,737504572,2700,2700,2700,2700,22
20250318,114600,737445172,2695,2700,2700,2695,51
20250318,114500,737307477,2700,2700,2700,2700,6
20250318,114400,737291277,2700,2700,2700,2700,500
20250318,114300,735941277,2700,2700,2700,2700,74
20250318,114200,735741477,2700,2700,2700,2700,6
20250318,114100,735725277,2700,2700,2700,2700,1
20250318,114000,735722577,2700,2700,2700,2695,585
20250318,113900,734143532,2700,2700,2700,2695,35
20250318,113800,734049062,2700,2700,2700,2700,0
20250318,113700,734049062,2700,2700,2700,2700,2
20250318,113600,734043662,2700,2700,2700,2695,509
20250318,113500,732671862,2700,2697,2700,2695,31
20250318,113400,732588300,2700,2700,2700,2700,1437
20250318,113300,728708400,2700,2705,2705,2700,200
20250318,113200,728168345,2705,2700,2705,2700,1257
20250318,113100,724773615,2705,2700,2705,2700,323
20250318,113000,723901400,2705,2705,2705,2705,9
20250318,112900,723877055,2705,2705,2705,2700,474
20250318,112800,722597225,2705,2705,2705,2705,13
20250318,112700,722562060,2705,2705,2705,2700,5
20250318,112600,722548550,2705,2705,2705,2705,0
20250318,112500,722548550,2705,2705,2705,2705,0
20250318,112400,722548550,2705,2705,2705,2695,11834
20250318,112300,690600605,2705,2705,2705,2705,1905
20250318,112200,685447580,2705,2705,2705,2705,100
20250318,112100,685177080,2705,2705,2705,2705,402
20250318,112000,684089670,2705,2705,2705,2705,197
20250318,111900,683556785,2705,2705,2705,2705,261
20250318,111800,682850780,2710,2705,2710,2705,1003
20250318,111700,680137655,2700,2705,2705,2700,649
20250318,111600,678384855,2710,2705,2710,2705,8
20250318,111500,678363210,2710,2710,2710,2710,132
20250318,111400,678005490,2710,2710,2710,2705,16
20250318,111300,677962180,2710,2705,2710,2705,76
20250318,111200,677756595,2710,2710,2710,2705,12
20250318,111100,677724125,2710,2705,2710,2705,1110
20250318,111000,674721570,2705,2705,2705,2705,1
20250318,110900,674718865,2700,2705,2705,2700,602
20250318,110800,673093455,2705,2700,2705,2700,37
20250318,110700,672993550,2700,2700,2705,2700,415
20250318,110600,671873045,2705,2705,2710,2700,905
20250318,110500,669425015,2705,2705,2705,2705,10
20250318,110400,669397965,2705,2710,2710,2705,12
20250318,110300,669365495,2695,2710,2710,2695,2
20250318,110200,669360090,2710,2705,2710,2705,4288
20250318,110100,657761040,2705,2700,2705,2700,62
20250318,110000,657593580,2705,2705,2705,2705,1
20250318,105900,657590875,2695,2700,2705,2695,517
20250318,105800,656195485,2705,2700,2705,2700,5041
20250318,105700,642584780,2705,2705,2705,2705,154
20250318,105600,642168210,2705,2710,2710,2705,3292
20250318,105500,633258325,2710,2710,2710,2705,470
20250318,105400,631986120,2710,2710,2710,2705,152
20250318,105300,631574950,2710,2710,2710,2710,42
20250318,105200,631461130,2710,2710,2710,2710,1505
20250318,105100,627382580,2710,2710,2710,2705,202
20250318,105000,626836160,2710,2710,2710,2710,0
20250318,104900,626836160,2710,2710,2710,2710,400
20250318,104800,625752160,2710,2710,2710,2705,144
20250318,104700,625362410,2710,2705,2710,2705,2
20250318,104600,625356995,2710,2705,2710,2705,1311
20250318,104500,621809185,2710,2705,2710,2705,5974
20250318,104400,605649510,2705,2700,2705,2700,136
20250318,104300,605282305,2705,2700,2705,2700,88
20250318,104200,605044695,2705,2705,2705,2700,12
20250318,104100,605012245,2705,2705,2705,2700,104
20250318,104000,604731425,2705,2705,2705,2705,5
20250318,103900,604717900,2705,2705,2705,2705,4
20250318,103800,604707080,2705,2705,2705,2705,1
20250318,103700,604704375,2700,2705,2705,2700,972
20250318,103600,602075455,2705,2705,2705,2700,453
20250318,103500,600851340,2700,2705,2705,2700,62
20250318,103400,600683880,2700,2700,2705,2700,173
20250318,103300,600216615,2705,2700,2705,2695,1798
20250318,103200,595362740,2695,2695,2700,2695,641
20250318,103100,593635185,2695,2700,2700,2695,91
20250318,103000,593389520,2700,2700,2700,2700,6070
20250318,102900,577000520,2700,2700,2700,2700,13
20250318,102800,576965420,2700,2700,2700,2700,20
20250318,102700,576911420,2695,2700,2700,2695,1381
20250318,102600,573189600,2700,2700,2700,2700,1
20250318,102500,573186900,2695,2695,2695,2695,196
20250318,102400,572658680,2700,2700,2700,2695,13
20250318,102300,572623585,2695,2695,2695,2695,1883
20250318,102200,567548900,2695,2700,2700,2695,4060
20250318,102100,556606810,2700,2700,2700,2700,68
20250318,102000,556423210,2700,2700,2700,2700,750
20250318,101900,554398210,2705,2700,2705,2700,344
20250318,101800,553468630,2700,2700,2700,2695,20
20250318,101700,553414670,2700,2700,2705,2700,2365
20250318,101600,547029070,2700,2705,2705,2700,54
20250318,101500,546883255,2705,2705,2705,2700,2105
20250318,101400,541199730,2700,2710,2710,2700,3541
20250318,101300,531632220,2710,2705,2710,2705,107
20250318,101200,531342730,2705,2710,2710,2700,2075
20250318,101100,525729920,2710,2710,2710,2705,180
20250318,101000,525242350,2710,2710,2710,2710,12
20250318,100900,525209830,2710,2710,2710,2710,1029
20250318,100800,522421240,2705,2705,2705,2705,41
20250318,100700,522310335,2710,2710,2710,2705,471
20250318,100600,521034425,2705,2705,2707,2705,2599
20250318,100500,514004126,2705,2705,2705,2705,2013
20250318,100400,508558961,2705,2700,2705,2700,1041
20250318,100300,505746261,2700,2705,2705,2700,921
20250318,100200,503259556,2700,2705,2705,2700,493
20250318,100100,501928376,2705,2700,2705,2700,1759
20250318,100000,497179066,2700,2705,2705,2700,96
20250318,095900,496919861,2705,2705,2705,2700,1492
20250318,095800,492886536,2705,2700,2705,2700,1549
20250318,095700,488698871,2700,2705,2705,2700,106
20250318,095600,488412441,2705,2705,2705,2705,49
20250318,095500,488279896,2705,2705,2705,2705,263
20250318,095400,487568481,2700,2695,2700,2690,5644
20250318,095300,472348371,2690,2690,2695,2690,923
20250318,095200,469865156,2690,2695,2695,2690,1090
20250318,095100,466932321,2695,2695,2695,2685,6071
20250318,095000,450589701,2685,2700,2700,2685,6504
20250318,094900,433104256,2700,2700,2700,2700,10
20250318,094800,433077256,2695,2700,2700,2695,554
20250318,094700,431584221,2695,2700,2700,2695,1710
20250318,094600,426973266,2700,2700,2700,2695,5379
20250318,094500,412450466,2700,2695,2700,2695,2870
20250318,094400,404711046,2695,2700,2700,2695,1119
20250318,094300,401695261,2700,2690,2700,2690,973
20250318,094200,399075631,2690,2695,2695,2685,2925
20250318,094100,391221276,2690,2690,2690,2685,7629
20250318,094000,370736066,2685,2690,2690,2685,4267
20250318,093900,359268601,2695,2695,2695,2690,427
20250318,093800,358117971,2695,2690,2695,2690,1770
20250318,093700,353356266,2695,2690,2695,2690,2632
20250318,093600,346275931,2690,2700,2700,2690,2010
20250318,093500,340858661,2695,2695,2700,2695,3014
20250318,093400,332733606,2705,2705,2705,2700,2877
20250318,093300,324955996,2705,2710,2710,2695,9545
20250318,093200,299182311,2710,2710,2710,2705,3512
20250318,093100,289682341,2705,2710,2710,2705,100
20250318,093000,289411791,2705,2715,2715,2705,416
20250318,092900,288286401,2715,2710,2715,2705,2346
20250318,092800,281939726,2707,2710,2710,2705,250
20250318,092700,281262876,2715,2715,2715,2705,107
20250318,092600,280972975,2712,2715,2715,2712,26
20250318,092500,280902391,2715,2715,2715,2705,3205
20250318,092400,272231306,2715,2715,2715,2715,507
20250318,092300,270854801,2715,2705,2715,2705,7173
20250318,092200,251450666,2715,2710,2715,2705,6096
20250318,092100,234930701,2705,2710,2710,2705,5946
20250318,092000,218846191,2710,2710,2710,2705,4153
20250318,091900,207596556,2710,2712,2715,2710,2398
20250318,091800,201095836,2715,2715,2715,2710,514
20250318,091700,199701713,2715,2715,2715,2715,225
20250318,091600,199090838,2715,2720,2720,2710,5305
20250318,091500,184690478,2720,2720,2720,2720,1790
20250318,091400,179821678,2715,2720,2720,2715,200
20250318,091300,179278633,2720,2720,2720,2715,2570
20250318,091200,172289238,2720,2715,2720,2715,5310
20250318,091100,157869093,2715,2720,2720,2715,4128
20250318,091000,146660423,2720,2720,2725,2715,1310
20250318,090900,143097938,2725,2715,2725,2715,2591
20250318,090800,136044663,2715,2720,2720,2710,2663
20250318,090700,128822318,2720,2715,2720,2715,732
20250318,090600,126831353,2725,2715,2725,2707,5158
20250318,090500,112849054,2710,2715,2715,2710,2735
20250318,090400,105426149,2720,2722,2722,2720,4613
20250318,090300,92878583,2720,2730,2730,2720,2518
20250318,090200,86019660,2725,2730,2730,2720,4144
20250318,090100,74721375,2730,2740,2745,2730,15716
20250318,090000,31706750,2735,2730,2740,2725,11610
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192700 1216581713 2695 2695 2695 2695 5363
3 20250318 192600 1216581713 2695 2695 2695 2695 0
4 20250318 192500 1216581713 2695 2695 2695 2695 0
5 20250318 192400 1216581713 2695 2695 2695 2695 0
6 20250318 192300 1216581713 2695 2695 2695 2695 0
7 20250318 192200 1216581713 2695 2695 2695 2695 0
8 20250318 192100 1216581713 2695 2695 2695 2695 0
9 20250318 192000 1216581713 2695 2695 2695 2695 0
10 20250318 191900 1216581713 2695 2695 2695 2695 0
11 20250318 191800 1216581713 2695 2695 2695 2695 0
12 20250318 191700 1216581713 2695 2695 2695 2695 0
13 20250318 191600 1216581713 2695 2695 2695 2695 0
14 20250318 191500 1216581713 2695 2695 2695 2695 0
15 20250318 191400 1216581713 2695 2695 2695 2695 0
16 20250318 191300 1216581713 2695 2695 2695 2695 0
17 20250318 191200 1216581713 2695 2695 2695 2695 0
18 20250318 191100 1216581713 2695 2695 2695 2695 0
19 20250318 191000 1216581713 2695 2695 2695 2695 0
20 20250318 190900 1216581713 2695 2695 2695 2695 0
21 20250318 190800 1216581713 2695 2695 2695 2695 0
22 20250318 190700 1216581713 2695 2695 2695 2695 0
23 20250318 190600 1216581713 2695 2695 2695 2695 0
24 20250318 190500 1216581713 2695 2695 2695 2695 0
25 20250318 190400 1216581713 2695 2695 2695 2695 0
26 20250318 190300 1216581713 2695 2695 2695 2695 0
27 20250318 190200 1216581713 2695 2695 2695 2695 0
28 20250318 190100 1216581713 2695 2695 2695 2695 0
29 20250318 190000 1216581713 2695 2695 2695 2695 0
30 20250318 185900 1216581713 2695 2695 2695 2695 0
31 20250318 185800 1216581713 2695 2695 2695 2695 0
32 20250318 185700 1216581713 2695 2695 2695 2695 5363
33 20250318 185600 1216581713 2695 2695 2695 2695 0
34 20250318 185500 1216581713 2695 2695 2695 2695 0
35 20250318 185400 1216581713 2695 2695 2695 2695 0
36 20250318 185300 1216581713 2695 2695 2695 2695 0
37 20250318 185200 1216581713 2695 2695 2695 2695 0
38 20250318 185100 1216581713 2695 2695 2695 2695 0
39 20250318 185000 1216581713 2695 2695 2695 2695 0
40 20250318 184900 1216581713 2695 2695 2695 2695 0
41 20250318 184800 1216581713 2695 2695 2695 2695 0
42 20250318 184700 1216581713 2695 2695 2695 2695 0
43 20250318 184600 1216581713 2695 2695 2695 2695 0
44 20250318 184500 1216581713 2695 2695 2695 2695 0
45 20250318 184400 1216581713 2695 2695 2695 2695 0
46 20250318 184300 1216581713 2695 2695 2695 2695 0
47 20250318 184200 1216581713 2695 2695 2695 2695 0
48 20250318 184100 1216581713 2695 2695 2695 2695 0
49 20250318 184000 1216581713 2695 2695 2695 2695 0
50 20250318 183900 1216581713 2695 2695 2695 2695 0
51 20250318 183800 1216581713 2695 2695 2695 2695 0
52 20250318 183700 1216581713 2695 2695 2695 2695 0
53 20250318 183600 1216581713 2695 2695 2695 2695 0
54 20250318 183500 1216581713 2695 2695 2695 2695 0
55 20250318 183400 1216581713 2695 2695 2695 2695 0
56 20250318 183300 1216581713 2695 2695 2695 2695 0
57 20250318 183200 1216581713 2695 2695 2695 2695 0
58 20250318 183100 1216581713 2695 2695 2695 2695 0
59 20250318 183000 1216581713 2695 2695 2695 2695 0
60 20250318 182900 1216581713 2695 2695 2695 2695 0
61 20250318 182800 1216581713 2695 2695 2695 2695 0
62 20250318 182700 1216581713 2695 2695 2695 2695 5363
63 20250318 182600 1216581713 2695 2695 2695 2695 0
64 20250318 182500 1216581713 2695 2695 2695 2695 0
65 20250318 182400 1216581713 2695 2695 2695 2695 0
66 20250318 182300 1216581713 2695 2695 2695 2695 0
67 20250318 182200 1216581713 2695 2695 2695 2695 0
68 20250318 182100 1216581713 2695 2695 2695 2695 0
69 20250318 182000 1216581713 2695 2695 2695 2695 0
70 20250318 181900 1216581713 2695 2695 2695 2695 0
71 20250318 181800 1216581713 2695 2695 2695 2695 0
72 20250318 181700 1216581713 2695 2695 2695 2695 0
73 20250318 181600 1216581713 2695 2695 2695 2695 0
74 20250318 181500 1216581713 2695 2695 2695 2695 0
75 20250318 181400 1216581713 2695 2695 2695 2695 0
76 20250318 181300 1216581713 2695 2695 2695 2695 0
77 20250318 181200 1216581713 2695 2695 2695 2695 0
78 20250318 181100 1216581713 2695 2695 2695 2695 0
79 20250318 181000 1216581713 2695 2695 2695 2695 0
80 20250318 180900 1216581713 2695 2695 2695 2695 0
81 20250318 180800 1216581713 2695 2695 2695 2695 0
82 20250318 180700 1216581713 2695 2695 2695 2695 0
83 20250318 180600 1216581713 2695 2695 2695 2695 0
84 20250318 180500 1216581713 2695 2695 2695 2695 0
85 20250318 180400 1216581713 2695 2695 2695 2695 0
86 20250318 180300 1216581713 2695 2695 2695 2695 0
87 20250318 180200 1216581713 2695 2695 2695 2695 0
88 20250318 180100 1216581713 2695 2695 2695 2695 0
89 20250318 180000 1216581713 2695 2695 2695 2695 0
90 20250318 175900 1216581713 2695 2695 2695 2695 0
91 20250318 175800 1216581713 2695 2695 2695 2695 0
92 20250318 175700 1216581713 2695 2695 2695 2695 5363
93 20250318 175600 1216581713 2695 2695 2695 2695 0
94 20250318 175500 1216581713 2695 2695 2695 2695 0
95 20250318 175400 1216581713 2695 2695 2695 2695 0
96 20250318 175300 1216581713 2695 2695 2695 2695 0
97 20250318 175200 1216581713 2695 2695 2695 2695 0
98 20250318 175100 1216581713 2695 2695 2695 2695 0
99 20250318 175000 1216581713 2695 2695 2695 2695 0
100 20250318 174900 1216581713 2695 2695 2695 2695 0
101 20250318 174800 1216581713 2695 2695 2695 2695 0
102 20250318 174700 1216581713 2695 2695 2695 2695 0
103 20250318 174600 1216581713 2695 2695 2695 2695 0
104 20250318 174500 1216581713 2695 2695 2695 2695 0
105 20250318 174400 1216581713 2695 2695 2695 2695 0
106 20250318 174300 1216581713 2695 2695 2695 2695 0
107 20250318 174200 1216581713 2695 2695 2695 2695 0
108 20250318 174100 1216581713 2695 2695 2695 2695 0
109 20250318 174000 1216581713 2695 2695 2695 2695 0
110 20250318 173900 1216581713 2695 2695 2695 2695 0
111 20250318 173800 1216581713 2695 2695 2695 2695 0
112 20250318 173700 1216581713 2695 2695 2695 2695 0
113 20250318 173600 1216581713 2695 2695 2695 2695 0
114 20250318 173500 1216581713 2695 2695 2695 2695 0
115 20250318 173400 1216581713 2695 2695 2695 2695 0
116 20250318 173300 1216581713 2695 2695 2695 2695 0
117 20250318 173200 1216581713 2695 2695 2695 2695 0
118 20250318 173100 1216581713 2695 2695 2695 2695 0
119 20250318 173000 1216581713 2695 2695 2695 2695 0
120 20250318 172900 1216581713 2695 2695 2695 2695 0
121 20250318 172800 1216581713 2695 2695 2695 2695 0
122 20250318 172700 1216581713 2695 2695 2695 2695 5363
123 20250318 172600 1216581713 2695 2695 2695 2695 0
124 20250318 172500 1216581713 2695 2695 2695 2695 0
125 20250318 172400 1216581713 2695 2695 2695 2695 0
126 20250318 172300 1216581713 2695 2695 2695 2695 0
127 20250318 172200 1216581713 2695 2695 2695 2695 0
128 20250318 172100 1216581713 2695 2695 2695 2695 0
129 20250318 172000 1216581713 2695 2695 2695 2695 0
130 20250318 171900 1216581713 2695 2695 2695 2695 0
131 20250318 171800 1216581713 2695 2695 2695 2695 0
132 20250318 171700 1216581713 2695 2695 2695 2695 0
133 20250318 171600 1216581713 2695 2695 2695 2695 0
134 20250318 171500 1216581713 2695 2695 2695 2695 0
135 20250318 171400 1216581713 2695 2695 2695 2695 0
136 20250318 171300 1216581713 2695 2695 2695 2695 0
137 20250318 171200 1216581713 2695 2695 2695 2695 0
138 20250318 171100 1216581713 2695 2695 2695 2695 0
139 20250318 171000 1216581713 2695 2695 2695 2695 0
140 20250318 170900 1216581713 2695 2695 2695 2695 0
141 20250318 170800 1216581713 2695 2695 2695 2695 0
142 20250318 170700 1216581713 2695 2695 2695 2695 0
143 20250318 170600 1216581713 2695 2695 2695 2695 0
144 20250318 170500 1216581713 2695 2695 2695 2695 0
145 20250318 170400 1216581713 2695 2695 2695 2695 0
146 20250318 170300 1216581713 2695 2695 2695 2695 0
147 20250318 170200 1216581713 2695 2695 2695 2695 0
148 20250318 170100 1216581713 2695 2695 2695 2695 0
149 20250318 170000 1216581713 2695 2695 2695 2695 0
150 20250318 165900 1216581713 2695 2695 2695 2695 0
151 20250318 165800 1216581713 2695 2695 2695 2695 0
152 20250318 165700 1216581713 2695 2695 2695 2695 5363
153 20250318 165600 1216581713 2695 2695 2695 2695 0
154 20250318 165500 1216581713 2695 2695 2695 2695 0
155 20250318 165400 1216581713 2695 2695 2695 2695 0
156 20250318 165300 1216581713 2695 2695 2695 2695 0
157 20250318 165200 1216581713 2695 2695 2695 2695 0
158 20250318 165100 1216581713 2695 2695 2695 2695 0
159 20250318 165000 1216581713 2695 2695 2695 2695 0
160 20250318 164900 1216581713 2695 2695 2695 2695 0
161 20250318 164800 1216581713 2695 2695 2695 2695 0
162 20250318 164700 1216581713 2695 2695 2695 2695 0
163 20250318 164600 1216581713 2695 2695 2695 2695 0
164 20250318 164500 1216581713 2695 2695 2695 2695 0
165 20250318 164400 1216581713 2695 2695 2695 2695 0
166 20250318 164300 1216581713 2695 2695 2695 2695 0
167 20250318 164200 1216581713 2695 2695 2695 2695 0
168 20250318 164100 1216581713 2695 2695 2695 2695 0
169 20250318 164000 1216581713 2695 2695 2695 2695 0
170 20250318 163900 1216581713 2695 2695 2695 2695 0
171 20250318 163800 1216581713 2695 2695 2695 2695 0
172 20250318 163700 1216581713 2695 2695 2695 2695 0
173 20250318 163600 1216581713 2695 2695 2695 2695 0
174 20250318 163500 1216581713 2695 2695 2695 2695 0
175 20250318 163400 1216581713 2695 2695 2695 2695 0
176 20250318 163300 1216581713 2695 2695 2695 2695 0
177 20250318 163200 1216581713 2695 2695 2695 2695 0
178 20250318 163100 1216581713 2695 2695 2695 2695 0
179 20250318 163000 1216581713 2695 2695 2695 2695 0
180 20250318 162900 1216581713 2695 2695 2695 2695 0
181 20250318 162800 1216581713 2695 2695 2695 2695 0
182 20250318 162700 1216581713 2695 2695 2695 2695 5363
183 20250318 162600 1216581713 2695 2695 2695 2695 0
184 20250318 162500 1216581713 2695 2695 2695 2695 0
185 20250318 162400 1216581713 2695 2695 2695 2695 0
186 20250318 162300 1216581713 2695 2695 2695 2695 0
187 20250318 162200 1216581713 2695 2695 2695 2695 0
188 20250318 162100 1216581713 2695 2695 2695 2695 0
189 20250318 162000 1216581713 2695 2695 2695 2695 0
190 20250318 161900 1216581713 2695 2695 2695 2695 0
191 20250318 161800 1216581713 2695 2695 2695 2695 0
192 20250318 161700 1216581713 2695 2695 2695 2695 0
193 20250318 161600 1216581713 2695 2695 2695 2695 0
194 20250318 161500 1216581713 2695 2695 2695 2695 0
195 20250318 161400 1216581713 2695 2695 2695 2695 0
196 20250318 161300 1216581713 2695 2695 2695 2695 0
197 20250318 161200 1216581713 2695 2695 2695 2695 0
198 20250318 161100 1216581713 2695 2695 2695 2695 0
199 20250318 161000 1216581713 2695 2695 2695 2695 0
200 20250318 160900 1216581713 2695 2695 2695 2695 0
201 20250318 160800 1216581713 2695 2695 2695 2695 0
202 20250318 160700 1216581713 2695 2695 2695 2695 0
203 20250318 160600 1216581713 2695 2695 2695 2695 0
204 20250318 160500 1216581713 2695 2695 2695 2695 0
205 20250318 160400 1216581713 2695 2695 2695 2695 0
206 20250318 160300 1216581713 2695 2695 2695 2695 0
207 20250318 160200 1216581713 2695 2695 2695 2695 0
208 20250318 160100 1216581713 2695 2695 2695 2695 0
209 20250318 160000 1216581713 2695 2695 2695 2695 0
210 20250318 155900 1216581713 2695 2695 2695 2695 0
211 20250318 155800 1216581713 2695 2695 2695 2695 0
212 20250318 155700 1216581713 2695 2695 2695 2695 5363
213 20250318 155600 1216581713 2695 2695 2695 2695 0
214 20250318 155500 1216581713 2695 2695 2695 2695 0
215 20250318 155400 1216581713 2695 2695 2695 2695 0
216 20250318 155300 1216581713 2695 2695 2695 2695 0
217 20250318 155200 1216581713 2695 2695 2695 2695 0
218 20250318 155100 1216581713 2695 2695 2695 2695 0
219 20250318 155000 1216581713 2695 2695 2695 2695 0
220 20250318 154900 1216581713 2695 2695 2695 2695 0
221 20250318 154800 1216581713 2695 2695 2695 2695 0
222 20250318 154700 1216581713 2695 2695 2695 2695 0
223 20250318 154600 1216581713 2695 2695 2695 2695 0
224 20250318 154500 1216581713 2695 2695 2695 2695 0
225 20250318 154400 1216581713 2695 2695 2695 2695 0
226 20250318 154300 1216581713 2695 2695 2695 2695 0
227 20250318 154200 1216581713 2695 2695 2695 2695 0
228 20250318 154100 1216581713 2695 2695 2695 2695 0
229 20250318 154000 1216581713 2695 2695 2695 2695 0
230 20250318 153900 1216581713 2695 2695 2695 2695 0
231 20250318 153800 1216581713 2695 2695 2695 2695 0
232 20250318 153700 1216581713 2695 2695 2695 2695 0
233 20250318 153600 1216581713 2695 2695 2695 2695 0
234 20250318 153500 1216581713 2695 2695 2695 2695 0
235 20250318 153400 1216581713 2695 2695 2695 2695 0
236 20250318 153300 1216581713 2695 2695 2695 2695 0
237 20250318 153200 1216581713 2695 2695 2695 2695 0
238 20250318 153100 1216581713 2695 2695 2695 2695 0
239 20250318 153000 1216581713 2695 2695 2695 2695 5363
240 20250318 152900 1202128428 2695 2695 2695 2695 0
241 20250318 152800 1202128428 2695 2695 2695 2695 0
242 20250318 152700 1202128428 2695 2695 2695 2695 0
243 20250318 152600 1202128428 2695 2695 2695 2695 0
244 20250318 152500 1202128428 2695 2695 2695 2695 0
245 20250318 152400 1202128428 2695 2695 2695 2695 0
246 20250318 152300 1202128428 2695 2695 2695 2695 0
247 20250318 152200 1202128428 2695 2695 2695 2695 0
248 20250318 152100 1202128428 2695 2695 2695 2695 0
249 20250318 152000 1202128428 2695 2695 2695 2695 0
250 20250318 151900 1202128428 2695 2690 2695 2690 2705
251 20250318 151800 1194851973 2695 2695 2695 2695 226
252 20250318 151700 1194242903 2695 2695 2695 2690 4341
253 20250318 151600 1182551408 2695 2695 2695 2695 1656
254 20250318 151500 1178088488 2695 2700 2705 2695 2119
255 20250318 151400 1172377268 2695 2695 2695 2695 100
256 20250318 151300 1172107768 2695 2695 2695 2695 916
257 20250318 151200 1169639148 2695 2700 2700 2695 124
258 20250318 151100 1169304963 2695 2695 2700 2695 1744
259 20250318 151000 1164604878 2700 2700 2705 2700 1110
260 20250318 150900 1161607873 2695 2700 2700 2695 1300
261 20250318 150800 1158097973 2695 2695 2695 2695 322
262 20250318 150700 1157230183 2700 2695 2700 2695 633
263 20250318 150600 1155524243 2695 2695 2695 2690 4059
264 20250318 150500 1144600673 2690 2690 2690 2690 0
265 20250318 150400 1144600673 2690 2700 2700 2690 4584
266 20250318 150300 1132259338 2700 2700 2700 2690 1312
267 20250318 150200 1128722126 2700 2700 2700 2700 583
268 20250318 150100 1127148026 2700 2700 2700 2700 11
269 20250318 150000 1127118326 2695 2700 2700 2695 37
270 20250318 145900 1127018606 2700 2700 2700 2700 194
271 20250318 145800 1126494806 2700 2705 2705 2700 36
272 20250318 145700 1126397581 2690 2705 2705 2690 7003
273 20250318 145600 1107530081 2705 2700 2705 2700 3005
274 20250318 145500 1099416576 2700 2700 2705 2700 7597
275 20250318 145400 1078902826 2700 2705 2705 2700 289
276 20250318 145300 1078121676 2705 2705 2705 2705 514
277 20250318 145200 1076731306 2705 2700 2705 2700 1868
278 20250318 145100 1071685621 2700 2705 2705 2700 111
279 20250318 145000 1071385866 2705 2705 2705 2705 20
280 20250318 144900 1071331766 2705 2705 2705 2705 109
281 20250318 144800 1071036921 2705 2705 2705 2705 1
282 20250318 144700 1071034216 2705 2705 2705 2705 0
283 20250318 144600 1071034216 2705 2705 2705 2705 1117
284 20250318 144500 1068012731 2700 2705 2705 2700 115
285 20250318 144400 1067702226 2705 2705 2705 2705 12
286 20250318 144300 1067669766 2705 2705 2705 2705 2
287 20250318 144200 1067664356 2705 2705 2705 2705 432
288 20250318 144100 1066495796 2705 2705 2705 2705 2
289 20250318 144000 1066490386 2700 2700 2700 2700 0
290 20250318 143900 1066490386 2700 2705 2705 2700 256
291 20250318 143800 1065799181 2705 2705 2705 2705 20
292 20250318 143700 1065745081 2705 2705 2705 2705 162
293 20250318 143600 1065306871 2705 2705 2705 2705 27
294 20250318 143500 1065233836 2700 2705 2705 2700 300
295 20250318 143400 1064423336 2705 2705 2705 2705 0
296 20250318 143300 1064423336 2705 2705 2705 2705 1
297 20250318 143200 1064420631 2700 2700 2700 2700 20
298 20250318 143100 1064366631 2700 2700 2700 2700 201
299 20250318 143000 1063823931 2700 2705 2705 2700 2430
300 20250318 142900 1057262926 2705 2705 2705 2705 1000
301 20250318 142800 1054557926 2705 2705 2705 2705 205
302 20250318 142700 1054003401 2700 2710 2710 2700 1634
303 20250318 142600 1049585321 2705 2707 2707 2705 839
304 20250318 142500 1047315824 2707 2707 2707 2707 1
305 20250318 142400 1047313117 2710 2710 2710 2710 1
306 20250318 142300 1047310407 2710 2710 2710 2710 0
307 20250318 142200 1047310407 2710 2710 2710 2710 10
308 20250318 142100 1047283307 2705 2710 2710 2705 1506
309 20250318 142000 1043209572 2710 2710 2710 2710 1
310 20250318 141900 1043206862 2705 2705 2705 2705 115
311 20250318 141800 1042895787 2705 2710 2710 2705 57
312 20250318 141700 1042741597 2700 2700 2700 2700 0
313 20250318 141600 1042741597 2700 2700 2700 2700 0
314 20250318 141500 1042741597 2700 2710 2710 2700 12
315 20250318 141400 1042709172 2710 2710 2710 2710 0
316 20250318 141300 1042709172 2710 2705 2710 2700 3516
317 20250318 141200 1033203207 2710 2710 2710 2705 121
318 20250318 141100 1032875397 2705 2705 2705 2705 80
319 20250318 141000 1032658997 2705 2705 2705 2705 0
320 20250318 140900 1032658997 2705 2710 2710 2705 8
321 20250318 140800 1032637352 2700 2705 2705 2700 1696
322 20250318 140700 1028051227 2705 2710 2710 2705 475
323 20250318 140600 1026764852 2710 2710 2710 2710 153
324 20250318 140500 1026350222 2705 2710 2710 2705 69
325 20250318 140400 1026163572 2705 2702 2705 2702 92
326 20250318 140300 1025914985 2705 2705 2705 2700 28
327 20250318 140200 1025839355 2700 2700 2700 2700 0
328 20250318 140100 1025839355 2700 2702 2702 2700 170
329 20250318 140000 1025380151 2700 2702 2702 2700 151
330 20250318 135900 1024972449 2700 2705 2705 2700 2103
331 20250318 135800 1019293834 2705 2710 2710 2705 24
332 20250318 135700 1019228799 2710 2710 2710 2700 194
333 20250318 135600 1018704959 2710 2710 2710 2710 6
334 20250318 135500 1018688699 2700 2700 2700 2700 1
335 20250318 135400 1018685999 2710 2710 2710 2700 511
336 20250318 135300 1017304604 2710 2710 2710 2710 327
337 20250318 135200 1016418434 2710 2710 2710 2710 50
338 20250318 135100 1016282934 2710 2710 2710 2705 1217
339 20250318 135000 1012990929 2710 2710 2710 2710 796
340 20250318 134900 1010833769 2710 2710 2710 2710 467
341 20250318 134800 1009568199 2710 2715 2715 2710 13
342 20250318 134700 1009532964 2715 2715 2715 2715 553
343 20250318 134600 1008031569 2715 2715 2715 2715 527
344 20250318 134500 1006600764 2720 2720 2720 2720 1
345 20250318 134400 1006598044 2715 2720 2720 2715 89
346 20250318 134300 1006356389 2720 2715 2720 2715 701
347 20250318 134200 1004453169 2715 2715 2720 2715 604
348 20250318 134100 1002813304 2720 2715 2720 2715 22
349 20250318 134000 1002753469 2715 2715 2715 2715 127
350 20250318 133900 1002408664 2715 2715 2715 2715 310
351 20250318 133800 1001567014 2710 2710 2710 2710 747
352 20250318 133700 999542644 2715 2715 2715 2715 0
353 20250318 133600 999542644 2715 2715 2715 2715 401
354 20250318 133500 998453929 2710 2710 2710 2710 0
355 20250318 133400 998453929 2710 2710 2710 2710 10
356 20250318 133300 998426829 2715 2715 2715 2710 7
357 20250318 133200 998407829 2710 2710 2710 2710 1
358 20250318 133100 998405119 2705 2705 2705 2705 57
359 20250318 133000 998250934 2705 2710 2710 2705 250
360 20250318 132900 997574679 2705 2705 2705 2705 0
361 20250318 132800 997574679 2705 2705 2705 2705 0
362 20250318 132700 997574679 2705 2710 2710 2705 477
363 20250318 132600 996282569 2700 2710 2710 2700 308
364 20250318 132500 995450569 2700 2705 2705 2700 160
365 20250318 132400 995018329 2710 2710 2710 2710 87
366 20250318 132300 994782559 2705 2705 2705 2705 126
367 20250318 132200 994441729 2710 2710 2710 2710 110
368 20250318 132100 994143629 2710 2710 2710 2710 8
369 20250318 132000 994121949 2710 2710 2715 2710 521
370 20250318 131900 992709939 2705 2715 2715 2705 2481
371 20250318 131800 985984699 2720 2720 2720 2720 1
372 20250318 131700 985981979 2720 2720 2720 2720 0
373 20250318 131600 985981979 2720 2720 2720 2720 205
374 20250318 131500 985424379 2720 2720 2720 2720 1
375 20250318 131400 985421659 2720 2720 2720 2720 324
376 20250318 131300 984540379 2720 2720 2720 2720 1
377 20250318 131200 984537659 2715 2715 2715 2715 474
378 20250318 131100 983250749 2700 2700 2700 2700 0
379 20250318 131000 983250749 2700 2700 2700 2700 28
380 20250318 130900 983175149 2700 2715 2715 2700 2
381 20250318 130800 983169734 2700 2700 2700 2700 0
382 20250318 130700 983169734 2700 2715 2715 2700 6000
383 20250318 130600 966960779 2715 2720 2720 2715 3187
384 20250318 130500 958308069 2715 2715 2715 2715 0
385 20250318 130400 958308069 2715 2717 2717 2715 170
386 20250318 130300 957846319 2720 2720 2720 2720 1
387 20250318 130200 957843599 2720 2720 2720 2720 13
388 20250318 130100 957808239 2720 2720 2720 2720 100
389 20250318 130000 957536239 2720 2725 2725 2720 1872
390 20250318 125900 952444394 2720 2720 2720 2720 31
391 20250318 125800 952360074 2720 2720 2720 2720 1650
392 20250318 125700 947872074 2720 2720 2720 2715 72
393 20250318 125600 947676409 2715 2720 2720 2715 2
394 20250318 125500 947670974 2720 2720 2720 2720 649
395 20250318 125400 945905694 2720 2720 2720 2720 3
396 20250318 125300 945897534 2715 2720 2720 2715 734
397 20250318 125200 943902889 2720 2715 2720 2715 2101
398 20250318 125100 938188174 2720 2720 2720 2720 217
399 20250318 125000 937597934 2720 2720 2720 2715 241
400 20250318 124900 936943564 2720 2720 2720 2720 801
401 20250318 124800 934764844 2720 2725 2725 2720 189
402 20250318 124700 934250679 2720 2725 2725 2720 1216
403 20250318 124600 930937299 2725 2725 2725 2725 1
404 20250318 124500 930934574 2725 2730 2730 2725 3552
405 20250318 124400 921247764 2730 2730 2730 2725 5614
406 20250318 124300 905945534 2730 2725 2730 2720 7214
407 20250318 124200 886298629 2730 2720 2730 2715 5372
408 20250318 124100 871673084 2720 2725 2725 2710 594
409 20250318 124000 870057389 2725 2705 2725 2705 25489
410 20250318 123900 800951284 2705 2705 2705 2705 1
411 20250318 123800 800948579 2702 2702 2702 2702 300
412 20250318 123700 800137979 2700 2700 2700 2700 509
413 20250318 123600 798763679 2700 2705 2705 2700 728
414 20250318 123500 796798074 2700 2700 2700 2700 468
415 20250318 123400 795534474 2700 2700 2700 2700 166
416 20250318 123300 795086274 2700 2705 2705 2700 2836
417 20250318 123200 787429062 2705 2700 2705 2700 153
418 20250318 123100 787015447 2705 2705 2705 2705 184
419 20250318 123000 786517727 2705 2705 2705 2705 1
420 20250318 122900 786515022 2705 2705 2705 2700 3106
421 20250318 122800 778128807 2700 2700 2705 2700 258
422 20250318 122700 777432197 2705 2705 2705 2705 1
423 20250318 122600 777429492 2700 2705 2705 2700 151
424 20250318 122500 777021787 2705 2705 2705 2705 351
425 20250318 122400 776072332 2705 2700 2705 2700 720
426 20250318 122300 774128327 2700 2700 2700 2695 451
427 20250318 122200 772910637 2700 2700 2700 2700 182
428 20250318 122100 772419237 2700 2700 2700 2695 1081
429 20250318 122000 769505897 2700 2705 2705 2700 19
430 20250318 121900 769454587 2705 2705 2705 2705 51
431 20250318 121800 769316632 2695 2705 2705 2695 1197
432 20250318 121700 766084982 2700 2705 2705 2700 100
433 20250318 121600 765814487 2705 2700 2705 2700 201
434 20250318 121500 765271782 2705 2705 2705 2700 101
435 20250318 121400 764998617 2700 2705 2705 2700 137
436 20250318 121300 764628137 2705 2705 2705 2705 38
437 20250318 121200 764525347 2705 2705 2705 2705 1
438 20250318 121100 764522642 2700 2705 2705 2700 3
439 20250318 121000 764514532 2700 2700 2700 2700 1562
440 20250318 120900 760297132 2700 2700 2700 2695 403
441 20250318 120800 759211037 2700 2700 2700 2700 21
442 20250318 120700 759154337 2695 2700 2700 2695 97
443 20250318 120600 758892562 2700 2700 2700 2700 757
444 20250318 120500 756848662 2700 2700 2700 2700 200
445 20250318 120400 756308662 2700 2700 2700 2700 0
446 20250318 120300 756308662 2700 2700 2700 2700 6
447 20250318 120200 756292462 2700 2700 2700 2700 30
448 20250318 120100 756211462 2700 2695 2700 2695 19
449 20250318 120000 756160167 2700 2705 2705 2695 1289
450 20250318 115900 752679812 2705 2705 2705 2705 5
451 20250318 115800 752666287 2705 2700 2705 2700 545
452 20250318 115700 751192562 2705 2705 2705 2700 470
453 20250318 115600 749923027 2705 2705 2705 2700 265
454 20250318 115500 749207447 2705 2705 2705 2705 2
455 20250318 115400 749202037 2700 2705 2705 2700 38
456 20250318 115300 749099432 2705 2705 2705 2700 12
457 20250318 115200 749066982 2705 2705 2705 2705 0
458 20250318 115100 749066982 2705 2705 2705 2705 2
459 20250318 115000 749061572 2700 2700 2700 2700 2859
460 20250318 114900 741342272 2700 2700 2700 2695 4
461 20250318 114800 741331482 2695 2700 2700 2695 1420
462 20250318 114700 737504572 2700 2700 2700 2700 22
463 20250318 114600 737445172 2695 2700 2700 2695 51
464 20250318 114500 737307477 2700 2700 2700 2700 6
465 20250318 114400 737291277 2700 2700 2700 2700 500
466 20250318 114300 735941277 2700 2700 2700 2700 74
467 20250318 114200 735741477 2700 2700 2700 2700 6
468 20250318 114100 735725277 2700 2700 2700 2700 1
469 20250318 114000 735722577 2700 2700 2700 2695 585
470 20250318 113900 734143532 2700 2700 2700 2695 35
471 20250318 113800 734049062 2700 2700 2700 2700 0
472 20250318 113700 734049062 2700 2700 2700 2700 2
473 20250318 113600 734043662 2700 2700 2700 2695 509
474 20250318 113500 732671862 2700 2697 2700 2695 31
475 20250318 113400 732588300 2700 2700 2700 2700 1437
476 20250318 113300 728708400 2700 2705 2705 2700 200
477 20250318 113200 728168345 2705 2700 2705 2700 1257
478 20250318 113100 724773615 2705 2700 2705 2700 323
479 20250318 113000 723901400 2705 2705 2705 2705 9
480 20250318 112900 723877055 2705 2705 2705 2700 474
481 20250318 112800 722597225 2705 2705 2705 2705 13
482 20250318 112700 722562060 2705 2705 2705 2700 5
483 20250318 112600 722548550 2705 2705 2705 2705 0
484 20250318 112500 722548550 2705 2705 2705 2705 0
485 20250318 112400 722548550 2705 2705 2705 2695 11834
486 20250318 112300 690600605 2705 2705 2705 2705 1905
487 20250318 112200 685447580 2705 2705 2705 2705 100
488 20250318 112100 685177080 2705 2705 2705 2705 402
489 20250318 112000 684089670 2705 2705 2705 2705 197
490 20250318 111900 683556785 2705 2705 2705 2705 261
491 20250318 111800 682850780 2710 2705 2710 2705 1003
492 20250318 111700 680137655 2700 2705 2705 2700 649
493 20250318 111600 678384855 2710 2705 2710 2705 8
494 20250318 111500 678363210 2710 2710 2710 2710 132
495 20250318 111400 678005490 2710 2710 2710 2705 16
496 20250318 111300 677962180 2710 2705 2710 2705 76
497 20250318 111200 677756595 2710 2710 2710 2705 12
498 20250318 111100 677724125 2710 2705 2710 2705 1110
499 20250318 111000 674721570 2705 2705 2705 2705 1
500 20250318 110900 674718865 2700 2705 2705 2700 602
501 20250318 110800 673093455 2705 2700 2705 2700 37
502 20250318 110700 672993550 2700 2700 2705 2700 415
503 20250318 110600 671873045 2705 2705 2710 2700 905
504 20250318 110500 669425015 2705 2705 2705 2705 10
505 20250318 110400 669397965 2705 2710 2710 2705 12
506 20250318 110300 669365495 2695 2710 2710 2695 2
507 20250318 110200 669360090 2710 2705 2710 2705 4288
508 20250318 110100 657761040 2705 2700 2705 2700 62
509 20250318 110000 657593580 2705 2705 2705 2705 1
510 20250318 105900 657590875 2695 2700 2705 2695 517
511 20250318 105800 656195485 2705 2700 2705 2700 5041
512 20250318 105700 642584780 2705 2705 2705 2705 154
513 20250318 105600 642168210 2705 2710 2710 2705 3292
514 20250318 105500 633258325 2710 2710 2710 2705 470
515 20250318 105400 631986120 2710 2710 2710 2705 152
516 20250318 105300 631574950 2710 2710 2710 2710 42
517 20250318 105200 631461130 2710 2710 2710 2710 1505
518 20250318 105100 627382580 2710 2710 2710 2705 202
519 20250318 105000 626836160 2710 2710 2710 2710 0
520 20250318 104900 626836160 2710 2710 2710 2710 400
521 20250318 104800 625752160 2710 2710 2710 2705 144
522 20250318 104700 625362410 2710 2705 2710 2705 2
523 20250318 104600 625356995 2710 2705 2710 2705 1311
524 20250318 104500 621809185 2710 2705 2710 2705 5974
525 20250318 104400 605649510 2705 2700 2705 2700 136
526 20250318 104300 605282305 2705 2700 2705 2700 88
527 20250318 104200 605044695 2705 2705 2705 2700 12
528 20250318 104100 605012245 2705 2705 2705 2700 104
529 20250318 104000 604731425 2705 2705 2705 2705 5
530 20250318 103900 604717900 2705 2705 2705 2705 4
531 20250318 103800 604707080 2705 2705 2705 2705 1
532 20250318 103700 604704375 2700 2705 2705 2700 972
533 20250318 103600 602075455 2705 2705 2705 2700 453
534 20250318 103500 600851340 2700 2705 2705 2700 62
535 20250318 103400 600683880 2700 2700 2705 2700 173
536 20250318 103300 600216615 2705 2700 2705 2695 1798
537 20250318 103200 595362740 2695 2695 2700 2695 641
538 20250318 103100 593635185 2695 2700 2700 2695 91
539 20250318 103000 593389520 2700 2700 2700 2700 6070
540 20250318 102900 577000520 2700 2700 2700 2700 13
541 20250318 102800 576965420 2700 2700 2700 2700 20
542 20250318 102700 576911420 2695 2700 2700 2695 1381
543 20250318 102600 573189600 2700 2700 2700 2700 1
544 20250318 102500 573186900 2695 2695 2695 2695 196
545 20250318 102400 572658680 2700 2700 2700 2695 13
546 20250318 102300 572623585 2695 2695 2695 2695 1883
547 20250318 102200 567548900 2695 2700 2700 2695 4060
548 20250318 102100 556606810 2700 2700 2700 2700 68
549 20250318 102000 556423210 2700 2700 2700 2700 750
550 20250318 101900 554398210 2705 2700 2705 2700 344
551 20250318 101800 553468630 2700 2700 2700 2695 20
552 20250318 101700 553414670 2700 2700 2705 2700 2365
553 20250318 101600 547029070 2700 2705 2705 2700 54
554 20250318 101500 546883255 2705 2705 2705 2700 2105
555 20250318 101400 541199730 2700 2710 2710 2700 3541
556 20250318 101300 531632220 2710 2705 2710 2705 107
557 20250318 101200 531342730 2705 2710 2710 2700 2075
558 20250318 101100 525729920 2710 2710 2710 2705 180
559 20250318 101000 525242350 2710 2710 2710 2710 12
560 20250318 100900 525209830 2710 2710 2710 2710 1029
561 20250318 100800 522421240 2705 2705 2705 2705 41
562 20250318 100700 522310335 2710 2710 2710 2705 471
563 20250318 100600 521034425 2705 2705 2707 2705 2599
564 20250318 100500 514004126 2705 2705 2705 2705 2013
565 20250318 100400 508558961 2705 2700 2705 2700 1041
566 20250318 100300 505746261 2700 2705 2705 2700 921
567 20250318 100200 503259556 2700 2705 2705 2700 493
568 20250318 100100 501928376 2705 2700 2705 2700 1759
569 20250318 100000 497179066 2700 2705 2705 2700 96
570 20250318 095900 496919861 2705 2705 2705 2700 1492
571 20250318 095800 492886536 2705 2700 2705 2700 1549
572 20250318 095700 488698871 2700 2705 2705 2700 106
573 20250318 095600 488412441 2705 2705 2705 2705 49
574 20250318 095500 488279896 2705 2705 2705 2705 263
575 20250318 095400 487568481 2700 2695 2700 2690 5644
576 20250318 095300 472348371 2690 2690 2695 2690 923
577 20250318 095200 469865156 2690 2695 2695 2690 1090
578 20250318 095100 466932321 2695 2695 2695 2685 6071
579 20250318 095000 450589701 2685 2700 2700 2685 6504
580 20250318 094900 433104256 2700 2700 2700 2700 10
581 20250318 094800 433077256 2695 2700 2700 2695 554
582 20250318 094700 431584221 2695 2700 2700 2695 1710
583 20250318 094600 426973266 2700 2700 2700 2695 5379
584 20250318 094500 412450466 2700 2695 2700 2695 2870
585 20250318 094400 404711046 2695 2700 2700 2695 1119
586 20250318 094300 401695261 2700 2690 2700 2690 973
587 20250318 094200 399075631 2690 2695 2695 2685 2925
588 20250318 094100 391221276 2690 2690 2690 2685 7629
589 20250318 094000 370736066 2685 2690 2690 2685 4267
590 20250318 093900 359268601 2695 2695 2695 2690 427
591 20250318 093800 358117971 2695 2690 2695 2690 1770
592 20250318 093700 353356266 2695 2690 2695 2690 2632
593 20250318 093600 346275931 2690 2700 2700 2690 2010
594 20250318 093500 340858661 2695 2695 2700 2695 3014
595 20250318 093400 332733606 2705 2705 2705 2700 2877
596 20250318 093300 324955996 2705 2710 2710 2695 9545
597 20250318 093200 299182311 2710 2710 2710 2705 3512
598 20250318 093100 289682341 2705 2710 2710 2705 100
599 20250318 093000 289411791 2705 2715 2715 2705 416
600 20250318 092900 288286401 2715 2710 2715 2705 2346
601 20250318 092800 281939726 2707 2710 2710 2705 250
602 20250318 092700 281262876 2715 2715 2715 2705 107
603 20250318 092600 280972975 2712 2715 2715 2712 26
604 20250318 092500 280902391 2715 2715 2715 2705 3205
605 20250318 092400 272231306 2715 2715 2715 2715 507
606 20250318 092300 270854801 2715 2705 2715 2705 7173
607 20250318 092200 251450666 2715 2710 2715 2705 6096
608 20250318 092100 234930701 2705 2710 2710 2705 5946
609 20250318 092000 218846191 2710 2710 2710 2705 4153
610 20250318 091900 207596556 2710 2712 2715 2710 2398
611 20250318 091800 201095836 2715 2715 2715 2710 514
612 20250318 091700 199701713 2715 2715 2715 2715 225
613 20250318 091600 199090838 2715 2720 2720 2710 5305
614 20250318 091500 184690478 2720 2720 2720 2720 1790
615 20250318 091400 179821678 2715 2720 2720 2715 200
616 20250318 091300 179278633 2720 2720 2720 2715 2570
617 20250318 091200 172289238 2720 2715 2720 2715 5310
618 20250318 091100 157869093 2715 2720 2720 2715 4128
619 20250318 091000 146660423 2720 2720 2725 2715 1310
620 20250318 090900 143097938 2725 2715 2725 2715 2591
621 20250318 090800 136044663 2715 2720 2720 2710 2663
622 20250318 090700 128822318 2720 2715 2720 2715 732
623 20250318 090600 126831353 2725 2715 2725 2707 5158
624 20250318 090500 112849054 2710 2715 2715 2710 2735
625 20250318 090400 105426149 2720 2722 2722 2720 4613
626 20250318 090300 92878583 2720 2730 2730 2720 2518
627 20250318 090200 86019660 2725 2730 2730 2720 4144
628 20250318 090100 74721375 2730 2740 2745 2730 15716
629 20250318 090000 31706750 2735 2730 2740 2725 11610

1
039980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,278278,72357508,748567820,194641696520,0.38
20250313,272865,72357508,724456575,192109183740,0.38
20250312,261102,72357508,682781730,189214883420,0.36
20250311,237038,72357508,616298800,188129520800,0.33
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 278278 72357508 748567820 194641696520 0.38
3 20250313 272865 72357508 724456575 192109183740 0.38
4 20250312 261102 72357508 682781730 189214883420 0.36
5 20250311 237038 72357508 616298800 188129520800 0.33