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

631
043260/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192900,162670018,1127,1127,1127,1127,580
20250318,192800,162670018,1127,1127,1127,1127,0
20250318,192700,162670018,1127,1127,1127,1127,0
20250318,192600,162670018,1127,1127,1127,1127,0
20250318,192500,162670018,1127,1127,1127,1127,0
20250318,192400,162670018,1127,1127,1127,1127,0
20250318,192300,162670018,1127,1127,1127,1127,0
20250318,192200,162670018,1127,1127,1127,1127,0
20250318,192100,162670018,1127,1127,1127,1127,0
20250318,192000,162670018,1127,1127,1127,1127,0
20250318,191900,162670018,1127,1127,1127,1127,0
20250318,191800,162670018,1127,1127,1127,1127,0
20250318,191700,162670018,1127,1127,1127,1127,0
20250318,191600,162670018,1127,1127,1127,1127,0
20250318,191500,162670018,1127,1127,1127,1127,0
20250318,191400,162670018,1127,1127,1127,1127,0
20250318,191300,162670018,1127,1127,1127,1127,0
20250318,191200,162670018,1127,1127,1127,1127,0
20250318,191100,162670018,1127,1127,1127,1127,0
20250318,191000,162670018,1127,1127,1127,1127,0
20250318,190900,162670018,1127,1127,1127,1127,0
20250318,190800,162670018,1127,1127,1127,1127,0
20250318,190700,162670018,1127,1127,1127,1127,0
20250318,190600,162670018,1127,1127,1127,1127,0
20250318,190500,162670018,1127,1127,1127,1127,0
20250318,190400,162670018,1127,1127,1127,1127,0
20250318,190300,162670018,1127,1127,1127,1127,0
20250318,190200,162670018,1127,1127,1127,1127,0
20250318,190100,162670018,1127,1127,1127,1127,0
20250318,190000,162670018,1127,1127,1127,1127,0
20250318,185900,162670018,1127,1127,1127,1127,580
20250318,185800,162670018,1127,1127,1127,1127,0
20250318,185700,162670018,1127,1127,1127,1127,0
20250318,185600,162670018,1127,1127,1127,1127,0
20250318,185500,162670018,1127,1127,1127,1127,0
20250318,185400,162670018,1127,1127,1127,1127,0
20250318,185300,162670018,1127,1127,1127,1127,0
20250318,185200,162670018,1127,1127,1127,1127,0
20250318,185100,162670018,1127,1127,1127,1127,0
20250318,185000,162670018,1127,1127,1127,1127,0
20250318,184900,162670018,1127,1127,1127,1127,0
20250318,184800,162670018,1127,1127,1127,1127,0
20250318,184700,162670018,1127,1127,1127,1127,0
20250318,184600,162670018,1127,1127,1127,1127,0
20250318,184500,162670018,1127,1127,1127,1127,0
20250318,184400,162670018,1127,1127,1127,1127,0
20250318,184300,162670018,1127,1127,1127,1127,0
20250318,184200,162670018,1127,1127,1127,1127,0
20250318,184100,162670018,1127,1127,1127,1127,0
20250318,184000,162670018,1127,1127,1127,1127,0
20250318,183900,162670018,1127,1127,1127,1127,0
20250318,183800,162670018,1127,1127,1127,1127,0
20250318,183700,162670018,1127,1127,1127,1127,0
20250318,183600,162670018,1127,1127,1127,1127,0
20250318,183500,162670018,1127,1127,1127,1127,0
20250318,183400,162670018,1127,1127,1127,1127,0
20250318,183300,162670018,1127,1127,1127,1127,0
20250318,183200,162670018,1127,1127,1127,1127,0
20250318,183100,162670018,1127,1127,1127,1127,0
20250318,183000,162670018,1127,1127,1127,1127,0
20250318,182900,162670018,1127,1127,1127,1127,580
20250318,182800,162670018,1127,1127,1127,1127,0
20250318,182700,162670018,1127,1127,1127,1127,0
20250318,182600,162670018,1127,1127,1127,1127,0
20250318,182500,162670018,1127,1127,1127,1127,0
20250318,182400,162670018,1127,1127,1127,1127,0
20250318,182300,162670018,1127,1127,1127,1127,0
20250318,182200,162670018,1127,1127,1127,1127,0
20250318,182100,162670018,1127,1127,1127,1127,0
20250318,182000,162670018,1127,1127,1127,1127,0
20250318,181900,162670018,1127,1127,1127,1127,0
20250318,181800,162670018,1127,1127,1127,1127,0
20250318,181700,162670018,1127,1127,1127,1127,0
20250318,181600,162670018,1127,1127,1127,1127,0
20250318,181500,162670018,1127,1127,1127,1127,0
20250318,181400,162670018,1127,1127,1127,1127,0
20250318,181300,162670018,1127,1127,1127,1127,0
20250318,181200,162670018,1127,1127,1127,1127,0
20250318,181100,162670018,1127,1127,1127,1127,0
20250318,181000,162670018,1127,1127,1127,1127,0
20250318,180900,162670018,1127,1127,1127,1127,0
20250318,180800,162670018,1127,1127,1127,1127,0
20250318,180700,162670018,1127,1127,1127,1127,0
20250318,180600,162670018,1127,1127,1127,1127,0
20250318,180500,162670018,1127,1127,1127,1127,0
20250318,180400,162670018,1127,1127,1127,1127,0
20250318,180300,162670018,1127,1127,1127,1127,0
20250318,180200,162670018,1127,1127,1127,1127,0
20250318,180100,162670018,1127,1127,1127,1127,0
20250318,180000,162670018,1127,1127,1127,1127,0
20250318,175900,162670018,1127,1127,1127,1127,580
20250318,175800,162670018,1127,1127,1127,1127,0
20250318,175700,162670018,1127,1127,1127,1127,0
20250318,175600,162670018,1127,1127,1127,1127,0
20250318,175500,162670018,1127,1127,1127,1127,0
20250318,175400,162670018,1127,1127,1127,1127,0
20250318,175300,162670018,1127,1127,1127,1127,0
20250318,175200,162670018,1127,1127,1127,1127,0
20250318,175100,162670018,1127,1127,1127,1127,0
20250318,175000,162670018,1127,1127,1127,1127,0
20250318,174900,162670018,1127,1127,1127,1127,0
20250318,174800,162670018,1127,1127,1127,1127,0
20250318,174700,162670018,1127,1127,1127,1127,0
20250318,174600,162670018,1127,1127,1127,1127,0
20250318,174500,162670018,1127,1127,1127,1127,0
20250318,174400,162670018,1127,1127,1127,1127,0
20250318,174300,162670018,1127,1127,1127,1127,0
20250318,174200,162670018,1127,1127,1127,1127,0
20250318,174100,162670018,1127,1127,1127,1127,0
20250318,174000,162670018,1127,1127,1127,1127,0
20250318,173900,162670018,1127,1127,1127,1127,0
20250318,173800,162670018,1127,1127,1127,1127,0
20250318,173700,162670018,1127,1127,1127,1127,0
20250318,173600,162670018,1127,1127,1127,1127,0
20250318,173500,162670018,1127,1127,1127,1127,0
20250318,173400,162670018,1127,1127,1127,1127,0
20250318,173300,162670018,1127,1127,1127,1127,0
20250318,173200,162670018,1127,1127,1127,1127,0
20250318,173100,162670018,1127,1127,1127,1127,0
20250318,173000,162670018,1127,1127,1127,1127,0
20250318,172900,162670018,1127,1127,1127,1127,580
20250318,172800,162670018,1127,1127,1127,1127,0
20250318,172700,162670018,1127,1127,1127,1127,0
20250318,172600,162670018,1127,1127,1127,1127,0
20250318,172500,162670018,1127,1127,1127,1127,0
20250318,172400,162670018,1127,1127,1127,1127,0
20250318,172300,162670018,1127,1127,1127,1127,0
20250318,172200,162670018,1127,1127,1127,1127,0
20250318,172100,162670018,1127,1127,1127,1127,0
20250318,172000,162670018,1127,1127,1127,1127,0
20250318,171900,162670018,1127,1127,1127,1127,0
20250318,171800,162670018,1127,1127,1127,1127,0
20250318,171700,162670018,1127,1127,1127,1127,0
20250318,171600,162670018,1127,1127,1127,1127,0
20250318,171500,162670018,1127,1127,1127,1127,0
20250318,171400,162670018,1127,1127,1127,1127,0
20250318,171300,162670018,1127,1127,1127,1127,0
20250318,171200,162670018,1127,1127,1127,1127,0
20250318,171100,162670018,1127,1127,1127,1127,0
20250318,171000,162670018,1127,1127,1127,1127,0
20250318,170900,162670018,1127,1127,1127,1127,0
20250318,170800,162670018,1127,1127,1127,1127,0
20250318,170700,162670018,1127,1127,1127,1127,0
20250318,170600,162670018,1127,1127,1127,1127,0
20250318,170500,162670018,1127,1127,1127,1127,0
20250318,170400,162670018,1127,1127,1127,1127,0
20250318,170300,162670018,1127,1127,1127,1127,0
20250318,170200,162670018,1127,1127,1127,1127,0
20250318,170100,162670018,1127,1127,1127,1127,0
20250318,170000,162670018,1127,1127,1127,1127,0
20250318,165900,162670018,1127,1127,1127,1127,580
20250318,165800,162670018,1127,1127,1127,1127,0
20250318,165700,162670018,1127,1127,1127,1127,0
20250318,165600,162670018,1127,1127,1127,1127,0
20250318,165500,162670018,1127,1127,1127,1127,0
20250318,165400,162670018,1127,1127,1127,1127,0
20250318,165300,162670018,1127,1127,1127,1127,0
20250318,165200,162670018,1127,1127,1127,1127,0
20250318,165100,162670018,1127,1127,1127,1127,0
20250318,165000,162670018,1127,1127,1127,1127,0
20250318,164900,162670018,1127,1127,1127,1127,0
20250318,164800,162670018,1127,1127,1127,1127,0
20250318,164700,162670018,1127,1127,1127,1127,0
20250318,164600,162670018,1127,1127,1127,1127,0
20250318,164500,162670018,1127,1127,1127,1127,0
20250318,164400,162670018,1127,1127,1127,1127,0
20250318,164300,162670018,1127,1127,1127,1127,0
20250318,164200,162670018,1127,1127,1127,1127,0
20250318,164100,162670018,1127,1127,1127,1127,0
20250318,164000,162670018,1127,1127,1127,1127,0
20250318,163900,162670018,1127,1127,1127,1127,0
20250318,163800,162670018,1127,1127,1127,1127,0
20250318,163700,162670018,1127,1127,1127,1127,0
20250318,163600,162670018,1127,1127,1127,1127,0
20250318,163500,162670018,1127,1127,1127,1127,0
20250318,163400,162670018,1127,1127,1127,1127,0
20250318,163300,162670018,1127,1127,1127,1127,0
20250318,163200,162670018,1127,1127,1127,1127,0
20250318,163100,162670018,1127,1127,1127,1127,0
20250318,163000,162670018,1127,1127,1127,1127,0
20250318,162900,162670018,1127,1127,1127,1127,580
20250318,162800,162670018,1127,1127,1127,1127,0
20250318,162700,162670018,1127,1127,1127,1127,0
20250318,162600,162670018,1127,1127,1127,1127,0
20250318,162500,162670018,1127,1127,1127,1127,0
20250318,162400,162670018,1127,1127,1127,1127,0
20250318,162300,162670018,1127,1127,1127,1127,0
20250318,162200,162670018,1127,1127,1127,1127,0
20250318,162100,162670018,1127,1127,1127,1127,0
20250318,162000,162670018,1127,1127,1127,1127,0
20250318,161900,162670018,1127,1127,1127,1127,0
20250318,161800,162670018,1127,1127,1127,1127,0
20250318,161700,162670018,1127,1127,1127,1127,0
20250318,161600,162670018,1127,1127,1127,1127,0
20250318,161500,162670018,1127,1127,1127,1127,0
20250318,161400,162670018,1127,1127,1127,1127,0
20250318,161300,162670018,1127,1127,1127,1127,0
20250318,161200,162670018,1127,1127,1127,1127,0
20250318,161100,162670018,1127,1127,1127,1127,0
20250318,161000,162670018,1127,1127,1127,1127,0
20250318,160900,162670018,1127,1127,1127,1127,0
20250318,160800,162670018,1127,1127,1127,1127,0
20250318,160700,162670018,1127,1127,1127,1127,0
20250318,160600,162670018,1127,1127,1127,1127,0
20250318,160500,162670018,1127,1127,1127,1127,0
20250318,160400,162670018,1127,1127,1127,1127,0
20250318,160300,162670018,1127,1127,1127,1127,0
20250318,160200,162670018,1127,1127,1127,1127,0
20250318,160100,162670018,1127,1127,1127,1127,0
20250318,160000,162670018,1127,1127,1127,1127,0
20250318,155900,162670018,1127,1127,1127,1127,580
20250318,155800,162670018,1127,1127,1127,1127,0
20250318,155700,162670018,1127,1127,1127,1127,0
20250318,155600,162670018,1127,1127,1127,1127,0
20250318,155500,162670018,1127,1127,1127,1127,0
20250318,155400,162670018,1127,1127,1127,1127,0
20250318,155300,162670018,1127,1127,1127,1127,0
20250318,155200,162670018,1127,1127,1127,1127,0
20250318,155100,162670018,1127,1127,1127,1127,0
20250318,155000,162670018,1127,1127,1127,1127,0
20250318,154900,162670018,1127,1127,1127,1127,0
20250318,154800,162670018,1127,1127,1127,1127,0
20250318,154700,162670018,1127,1127,1127,1127,0
20250318,154600,162670018,1127,1127,1127,1127,0
20250318,154500,162670018,1127,1127,1127,1127,0
20250318,154400,162670018,1127,1127,1127,1127,0
20250318,154300,162670018,1127,1127,1127,1127,0
20250318,154200,162670018,1127,1127,1127,1127,0
20250318,154100,162670018,1127,1127,1127,1127,0
20250318,154000,162670018,1127,1127,1127,1127,0
20250318,153900,162670018,1127,1127,1127,1127,0
20250318,153800,162670018,1127,1127,1127,1127,0
20250318,153700,162670018,1127,1127,1127,1127,0
20250318,153600,162670018,1127,1127,1127,1127,0
20250318,153500,162670018,1127,1127,1127,1127,0
20250318,153400,162670018,1127,1127,1127,1127,0
20250318,153300,162670018,1127,1127,1127,1127,0
20250318,153200,162670018,1127,1127,1127,1127,0
20250318,153100,162670018,1127,1127,1127,1127,0
20250318,153000,162670018,1127,1127,1127,1127,580
20250318,152900,162016358,1127,1127,1127,1127,0
20250318,152800,162016358,1127,1127,1127,1127,0
20250318,152700,162016358,1127,1127,1127,1127,0
20250318,152600,162016358,1127,1127,1127,1127,0
20250318,152500,162016358,1127,1127,1127,1127,0
20250318,152400,162016358,1127,1127,1127,1127,0
20250318,152300,162016358,1127,1127,1127,1127,0
20250318,152200,162016358,1127,1127,1127,1127,0
20250318,152100,162016358,1127,1127,1127,1127,0
20250318,152000,162016358,1127,1127,1127,1127,0
20250318,151900,162016358,1127,1127,1127,1127,2
20250318,151800,162014104,1127,1127,1127,1127,0
20250318,151700,162014104,1127,1127,1127,1127,0
20250318,151600,162014104,1127,1127,1127,1127,0
20250318,151500,162014104,1127,1127,1127,1127,2
20250318,151400,162011850,1127,1127,1127,1127,0
20250318,151300,162011850,1127,1125,1127,1125,21
20250318,151200,161988209,1127,1127,1127,1127,0
20250318,151100,161988209,1127,1127,1127,1127,0
20250318,151000,161988209,1127,1127,1127,1127,0
20250318,150900,161988209,1127,1127,1127,1127,0
20250318,150800,161988209,1127,1127,1127,1127,0
20250318,150700,161988209,1127,1127,1127,1127,2
20250318,150600,161985955,1124,1124,1124,1124,10
20250318,150500,161974715,1127,1127,1127,1127,0
20250318,150400,161974715,1127,1127,1127,1127,0
20250318,150300,161974715,1127,1127,1127,1127,0
20250318,150200,161974715,1127,1125,1127,1125,402
20250318,150100,161522461,1125,1125,1125,1125,0
20250318,150000,161522461,1125,1125,1125,1125,0
20250318,145900,161522461,1125,1125,1125,1125,101
20250318,145800,161408836,1126,1126,1126,1126,0
20250318,145700,161408836,1126,1126,1126,1126,0
20250318,145600,161408836,1126,1126,1126,1126,0
20250318,145500,161408836,1126,1126,1126,1126,0
20250318,145400,161408836,1126,1126,1126,1126,0
20250318,145300,161408836,1126,1126,1126,1126,1
20250318,145200,161407710,1125,1125,1125,1125,0
20250318,145100,161407710,1125,1119,1125,1119,520
20250318,145000,160822830,1128,1128,1128,1128,0
20250318,144900,160822830,1128,1128,1128,1128,0
20250318,144800,160822830,1128,1128,1128,1128,0
20250318,144700,160822830,1128,1125,1128,1114,6002
20250318,144600,154118395,1128,1128,1128,1128,2
20250318,144500,154116139,1129,1128,1129,1128,2679
20250318,144400,151094207,1128,1128,1128,1128,0
20250318,144300,151094207,1128,1128,1128,1128,10
20250318,144200,151082927,1125,1125,1125,1125,597
20250318,144100,150411302,1125,1125,1125,1125,0
20250318,144000,150411302,1125,1125,1125,1125,0
20250318,143900,150411302,1125,1125,1125,1125,0
20250318,143800,150411302,1125,1123,1125,1122,5017
20250318,143700,144777209,1126,1126,1126,1126,0
20250318,143600,144777209,1126,1126,1126,1126,0
20250318,143500,144777209,1126,1126,1126,1126,0
20250318,143400,144777209,1126,1122,1126,1121,21
20250318,143300,144753653,1130,1130,1130,1130,0
20250318,143200,144753653,1130,1130,1130,1130,0
20250318,143100,144753653,1130,1130,1130,1130,0
20250318,143000,144753653,1130,1130,1130,1130,0
20250318,142900,144753653,1130,1125,1130,1110,37197
20250318,142800,103180677,1125,1129,1129,1125,15829
20250318,142700,85343649,1129,1129,1129,1129,0
20250318,142600,85343649,1129,1129,1129,1129,16
20250318,142500,85325585,1129,1129,1129,1129,0
20250318,142400,85325585,1129,1129,1129,1129,0
20250318,142300,85325585,1129,1129,1129,1129,0
20250318,142200,85325585,1129,1129,1129,1129,0
20250318,142100,85325585,1129,1129,1129,1129,0
20250318,142000,85325585,1129,1129,1129,1129,0
20250318,141900,85325585,1129,1129,1129,1129,0
20250318,141800,85325585,1129,1128,1129,1128,3
20250318,141700,85322199,1128,1128,1128,1128,20
20250318,141600,85299639,1129,1129,1129,1129,0
20250318,141500,85299639,1129,1129,1129,1129,0
20250318,141400,85299639,1129,1129,1129,1129,0
20250318,141300,85299639,1129,1129,1129,1129,9
20250318,141200,85289478,1129,1129,1129,1129,1
20250318,141100,85288349,1129,1129,1129,1129,0
20250318,141000,85288349,1129,1129,1129,1129,0
20250318,140900,85288349,1129,1129,1129,1129,2
20250318,140800,85286091,1129,1129,1129,1129,1
20250318,140700,85284962,1129,1129,1129,1129,0
20250318,140600,85284962,1129,1129,1129,1129,1
20250318,140500,85283833,1128,1129,1129,1128,77
20250318,140400,85196910,1129,1129,1129,1129,100
20250318,140300,85084010,1129,1129,1129,1129,11
20250318,140200,85071591,1128,1128,1128,1128,0
20250318,140100,85071591,1128,1128,1128,1128,0
20250318,140000,85071591,1128,1128,1128,1128,20
20250318,135900,85049031,1129,1129,1129,1129,0
20250318,135800,85049031,1129,1129,1129,1129,0
20250318,135700,85049031,1129,1129,1129,1129,0
20250318,135600,85049031,1129,1129,1129,1129,0
20250318,135500,85049031,1129,1129,1129,1129,0
20250318,135400,85049031,1129,1129,1129,1129,1
20250318,135300,85047902,1129,1129,1129,1129,0
20250318,135200,85047902,1129,1129,1129,1129,0
20250318,135100,85047902,1129,1129,1129,1129,0
20250318,135000,85047902,1129,1129,1129,1129,7
20250318,134900,85039999,1128,1128,1128,1128,0
20250318,134800,85039999,1128,1128,1128,1128,0
20250318,134700,85039999,1128,1128,1128,1128,0
20250318,134600,85039999,1128,1128,1128,1128,0
20250318,134500,85039999,1128,1128,1128,1128,0
20250318,134400,85039999,1128,1128,1128,1128,0
20250318,134300,85039999,1128,1128,1128,1128,1938
20250318,134200,82853935,1130,1130,1130,1130,0
20250318,134100,82853935,1130,1128,1130,1128,516
20250318,134000,82271877,1130,1130,1130,1130,0
20250318,133900,82271877,1130,1130,1130,1130,5
20250318,133800,82266227,1129,1129,1129,1129,0
20250318,133700,82266227,1129,1129,1129,1129,0
20250318,133600,82266227,1129,1129,1129,1129,10
20250318,133500,82254937,1130,1130,1130,1130,0
20250318,133400,82254937,1130,1130,1130,1130,0
20250318,133300,82254937,1130,1130,1130,1130,0
20250318,133200,82254937,1130,1130,1130,1130,0
20250318,133100,82254937,1130,1130,1130,1130,0
20250318,133000,82254937,1130,1130,1130,1130,0
20250318,132900,82254937,1130,1130,1130,1130,0
20250318,132800,82254937,1130,1130,1130,1130,0
20250318,132700,82254937,1130,1130,1130,1130,5
20250318,132600,82249287,1128,1128,1128,1128,20
20250318,132500,82226727,1128,1128,1128,1128,0
20250318,132400,82226727,1128,1128,1128,1128,0
20250318,132300,82226727,1128,1128,1128,1128,0
20250318,132200,82226727,1128,1128,1128,1128,8
20250318,132100,82217703,1129,1129,1129,1129,535
20250318,132000,81613688,1129,1129,1129,1129,6844
20250318,131900,73886812,1130,1130,1130,1130,0
20250318,131800,73886812,1130,1130,1130,1130,0
20250318,131700,73886812,1130,1130,1130,1130,0
20250318,131600,73886812,1130,1130,1130,1130,0
20250318,131500,73886812,1130,1130,1130,1130,0
20250318,131400,73886812,1130,1130,1130,1130,0
20250318,131300,73886812,1130,1130,1130,1130,0
20250318,131200,73886812,1130,1130,1130,1130,0
20250318,131100,73886812,1130,1130,1130,1130,0
20250318,131000,73886812,1130,1130,1130,1130,5
20250318,130900,73881162,1129,1130,1130,1129,1612
20250318,130800,72060924,1131,1131,1131,1131,0
20250318,130700,72060924,1131,1131,1131,1131,0
20250318,130600,72060924,1131,1131,1131,1131,5
20250318,130500,72055269,1130,1130,1130,1130,0
20250318,130400,72055269,1130,1130,1130,1130,0
20250318,130300,72055269,1130,1130,1130,1130,0
20250318,130200,72055269,1130,1130,1130,1130,2
20250318,130100,72053009,1130,1130,1130,1130,0
20250318,130000,72053009,1130,1130,1130,1130,0
20250318,125900,72053009,1130,1130,1130,1130,0
20250318,125800,72053009,1130,1130,1130,1130,0
20250318,125700,72053009,1130,1130,1130,1130,0
20250318,125600,72053009,1130,1130,1130,1130,746
20250318,125500,71210029,1130,1130,1130,1130,1304
20250318,125400,69736509,1131,1131,1131,1131,0
20250318,125300,69736509,1131,1130,1131,1130,233
20250318,125200,69473041,1129,1129,1129,1129,4245
20250318,125100,64680436,1131,1130,1131,1129,1001
20250318,125000,63550205,1130,1130,1130,1130,0
20250318,124900,63550205,1130,1130,1130,1130,0
20250318,124800,63550205,1130,1130,1130,1130,14
20250318,124700,63534385,1129,1129,1129,1129,0
20250318,124600,63534385,1129,1129,1129,1129,0
20250318,124500,63534385,1129,1129,1129,1129,0
20250318,124400,63534385,1129,1129,1129,1129,0
20250318,124300,63534385,1129,1129,1129,1129,0
20250318,124200,63534385,1129,1129,1129,1129,0
20250318,124100,63534385,1129,1129,1129,1129,0
20250318,124000,63534385,1129,1129,1129,1129,0
20250318,123900,63534385,1129,1129,1129,1129,0
20250318,123800,63534385,1129,1130,1130,1129,913
20250318,123700,62503257,1130,1130,1130,1130,8
20250318,123600,62494217,1130,1130,1130,1130,0
20250318,123500,62494217,1130,1130,1130,1130,20
20250318,123400,62471617,1133,1133,1133,1133,0
20250318,123300,62471617,1133,1133,1133,1133,0
20250318,123200,62471617,1133,1133,1133,1133,0
20250318,123100,62471617,1133,1133,1133,1133,0
20250318,123000,62471617,1133,1133,1133,1133,0
20250318,122900,62471617,1133,1133,1133,1133,1
20250318,122800,62470484,1131,1131,1131,1131,0
20250318,122700,62470484,1131,1131,1131,1131,88
20250318,122600,62370956,1133,1133,1133,1133,0
20250318,122500,62370956,1133,1133,1133,1133,0
20250318,122400,62370956,1133,1133,1133,1133,0
20250318,122300,62370956,1133,1130,1133,1130,9
20250318,122200,62360771,1130,1130,1130,1130,0
20250318,122100,62360771,1130,1130,1130,1130,0
20250318,122000,62360771,1130,1130,1130,1130,0
20250318,121900,62360771,1130,1130,1130,1130,0
20250318,121800,62360771,1130,1130,1130,1130,20
20250318,121700,62338171,1131,1131,1131,1131,0
20250318,121600,62338171,1131,1131,1131,1131,0
20250318,121500,62338171,1131,1131,1131,1131,4006
20250318,121400,57807385,1132,1132,1132,1132,0
20250318,121300,57807385,1132,1132,1132,1132,0
20250318,121200,57807385,1132,1132,1132,1132,0
20250318,121100,57807385,1132,1132,1132,1132,0
20250318,121000,57807385,1132,1132,1132,1132,0
20250318,120900,57807385,1132,1132,1132,1132,0
20250318,120800,57807385,1132,1132,1132,1132,0
20250318,120700,57807385,1132,1132,1132,1132,2
20250318,120600,57805121,1133,1133,1133,1133,0
20250318,120500,57805121,1133,1133,1133,1133,0
20250318,120400,57805121,1133,1133,1133,1133,1
20250318,120300,57803988,1131,1131,1131,1131,2
20250318,120200,57801726,1130,1130,1130,1130,0
20250318,120100,57801726,1130,1131,1131,1130,20
20250318,120000,57779124,1131,1132,1132,1131,2000
20250318,115900,55516124,1133,1133,1133,1133,0
20250318,115800,55516124,1133,1133,1133,1133,2
20250318,115700,55513858,1132,1132,1132,1132,2000
20250318,115600,53249858,1132,1132,1132,1132,1
20250318,115500,53248726,1132,1132,1132,1132,0
20250318,115400,53248726,1132,1132,1132,1132,0
20250318,115300,53248726,1132,1132,1132,1132,0
20250318,115200,53248726,1132,1132,1132,1132,0
20250318,115100,53248726,1132,1132,1132,1132,0
20250318,115000,53248726,1132,1132,1132,1132,0
20250318,114900,53248726,1132,1132,1132,1132,0
20250318,114800,53248726,1132,1132,1132,1132,15
20250318,114700,53231746,1132,1132,1132,1132,5
20250318,114600,53226086,1132,1132,1132,1132,0
20250318,114500,53226086,1132,1132,1132,1132,10
20250318,114400,53214766,1130,1130,1130,1130,21
20250318,114300,53191036,1132,1132,1132,1132,0
20250318,114200,53191036,1132,1132,1132,1132,0
20250318,114100,53191036,1132,1132,1132,1132,0
20250318,114000,53191036,1132,1132,1132,1132,0
20250318,113900,53191036,1132,1132,1132,1132,0
20250318,113800,53191036,1132,1132,1132,1132,0
20250318,113700,53191036,1132,1131,1132,1130,2253
20250318,113600,50644261,1131,1131,1131,1131,0
20250318,113500,50644261,1131,1131,1131,1131,8
20250318,113400,50635213,1134,1134,1134,1134,0
20250318,113300,50635213,1134,1134,1134,1134,0
20250318,113200,50635213,1134,1134,1134,1134,652
20250318,113100,49895845,1134,1134,1134,1134,1040
20250318,113000,48716485,1134,1134,1134,1134,0
20250318,112900,48716485,1134,1134,1134,1134,0
20250318,112800,48716485,1134,1134,1134,1134,0
20250318,112700,48716485,1134,1131,1134,1131,22
20250318,112600,48691600,1134,1134,1134,1134,0
20250318,112500,48691600,1134,1134,1134,1134,0
20250318,112400,48691600,1134,1134,1134,1134,0
20250318,112300,48691600,1134,1134,1134,1134,0
20250318,112200,48691600,1134,1134,1134,1134,0
20250318,112100,48691600,1134,1134,1134,1134,1
20250318,112000,48690466,1132,1132,1132,1132,0
20250318,111900,48690466,1132,1132,1132,1132,0
20250318,111800,48690466,1132,1132,1132,1132,622
20250318,111700,47986362,1136,1136,1136,1136,0
20250318,111600,47986362,1136,1136,1136,1136,0
20250318,111500,47986362,1136,1136,1136,1136,0
20250318,111400,47986362,1136,1136,1136,1136,2
20250318,111300,47984090,1132,1131,1132,1131,985
20250318,111200,46869170,1130,1130,1130,1130,9
20250318,111100,46859000,1132,1132,1132,1132,0
20250318,111000,46859000,1132,1130,1132,1130,26
20250318,110900,46829610,1132,1132,1132,1132,0
20250318,110800,46829610,1132,1132,1132,1132,0
20250318,110700,46829610,1132,1132,1132,1132,0
20250318,110600,46829610,1132,1132,1132,1132,100
20250318,110500,46716410,1132,1132,1132,1132,0
20250318,110400,46716410,1132,1132,1132,1132,0
20250318,110300,46716410,1132,1132,1132,1132,0
20250318,110200,46716410,1132,1132,1132,1132,0
20250318,110100,46716410,1132,1132,1132,1132,0
20250318,110000,46716410,1132,1132,1132,1132,0
20250318,105900,46716410,1132,1132,1132,1132,0
20250318,105800,46716410,1132,1132,1132,1132,0
20250318,105700,46716410,1132,1132,1132,1132,0
20250318,105600,46716410,1132,1132,1132,1132,0
20250318,105500,46716410,1132,1132,1132,1132,0
20250318,105400,46716410,1132,1132,1132,1132,5
20250318,105300,46710750,1130,1131,1131,1130,21
20250318,105200,46687010,1132,1132,1132,1132,0
20250318,105100,46687010,1132,1132,1132,1132,0
20250318,105000,46687010,1132,1132,1132,1132,5
20250318,104900,46681350,1130,1130,1130,1130,63
20250318,104800,46610160,1132,1132,1132,1132,4
20250318,104700,46605632,1131,1132,1132,1131,1894
20250318,104600,44463071,1132,1132,1132,1132,600
20250318,104500,43783871,1136,1136,1136,1136,0
20250318,104400,43783871,1136,1136,1136,1136,0
20250318,104300,43783871,1136,1136,1136,1136,0
20250318,104200,43783871,1136,1136,1136,1136,0
20250318,104100,43783871,1136,1136,1136,1136,7
20250318,104000,43775919,1132,1132,1132,1132,1013
20250318,103900,42629203,1131,1131,1131,1131,0
20250318,103800,42629203,1131,1131,1131,1131,0
20250318,103700,42629203,1131,1131,1131,1131,0
20250318,103600,42629203,1131,1131,1131,1131,21
20250318,103500,42605452,1131,1131,1131,1131,0
20250318,103400,42605452,1131,1131,1131,1131,0
20250318,103300,42605452,1131,1131,1131,1131,0
20250318,103200,42605452,1131,1131,1131,1131,0
20250318,103100,42605452,1131,1131,1131,1131,0
20250318,103000,42605452,1131,1132,1132,1131,537
20250318,102900,41998103,1130,1130,1130,1130,0
20250318,102800,41998103,1130,1130,1130,1130,0
20250318,102700,41998103,1130,1131,1131,1130,3662
20250318,102600,37859942,1131,1131,1131,1131,5
20250318,102500,37854287,1136,1136,1136,1136,0
20250318,102400,37854287,1136,1136,1136,1136,0
20250318,102300,37854287,1136,1136,1136,1136,0
20250318,102200,37854287,1136,1136,1136,1136,0
20250318,102100,37854287,1136,1136,1136,1136,2
20250318,102000,37852015,1136,1136,1136,1136,15
20250318,101900,37834975,1136,1131,1136,1130,3877
20250318,101800,33453793,1131,1131,1131,1131,0
20250318,101700,33453793,1131,1131,1131,1131,0
20250318,101600,33453793,1131,1131,1131,1131,200
20250318,101500,33227593,1132,1132,1132,1132,4
20250318,101400,33223065,1132,1132,1132,1132,0
20250318,101300,33223065,1132,1133,1133,1132,306
20250318,101200,32876671,1132,1133,1133,1132,12
20250318,101100,32863085,1136,1136,1136,1136,0
20250318,101000,32863085,1136,1136,1136,1136,0
20250318,100900,32863085,1136,1136,1136,1136,0
20250318,100800,32863085,1136,1136,1136,1136,0
20250318,100700,32863085,1136,1136,1136,1136,80
20250318,100600,32772205,1132,1132,1132,1132,106
20250318,100500,32652213,1132,1132,1132,1131,4497
20250318,100400,27565734,1132,1132,1132,1132,0
20250318,100300,27565734,1132,1137,1137,1132,273
20250318,100200,27256663,1137,1132,1137,1132,26
20250318,100100,27227206,1132,1135,1135,1132,1438
20250318,100000,25598868,1135,1135,1135,1135,33
20250318,095900,25561413,1135,1135,1135,1135,0
20250318,095800,25561413,1135,1135,1135,1135,0
20250318,095700,25561413,1135,1135,1135,1135,206
20250318,095600,25327603,1137,1137,1137,1137,0
20250318,095500,25327603,1137,1137,1137,1137,1
20250318,095400,25326466,1132,1132,1132,1132,0
20250318,095300,25326466,1132,1132,1132,1132,0
20250318,095200,25326466,1132,1133,1133,1132,99
20250318,095100,25214382,1134,1134,1134,1134,0
20250318,095000,25214382,1134,1135,1135,1134,361
20250318,094900,24805006,1137,1137,1137,1137,10
20250318,094800,24793636,1137,1137,1137,1137,0
20250318,094700,24793636,1137,1137,1137,1137,0
20250318,094600,24793636,1137,1137,1137,1137,2
20250318,094500,24791362,1137,1134,1137,1134,137
20250318,094400,24635656,1137,1138,1138,1137,15
20250318,094300,24618596,1138,1138,1138,1138,33
20250318,094200,24581042,1135,1135,1135,1135,300
20250318,094100,24240542,1138,1138,1138,1138,0
20250318,094000,24240542,1138,1138,1138,1138,300
20250318,093900,23899142,1138,1138,1138,1138,0
20250318,093800,23899142,1138,1138,1138,1138,0
20250318,093700,23899142,1138,1138,1138,1138,0
20250318,093600,23899142,1138,1138,1138,1138,0
20250318,093500,23899142,1138,1138,1138,1138,0
20250318,093400,23899142,1138,1138,1138,1138,100
20250318,093300,23785342,1139,1139,1139,1139,0
20250318,093200,23785342,1139,1139,1139,1139,0
20250318,093100,23785342,1139,1139,1139,1139,603
20250318,093000,23098525,1138,1137,1138,1137,619
20250318,092900,22394116,1134,1134,1134,1134,0
20250318,092800,22394116,1134,1136,1136,1134,21
20250318,092700,22370296,1138,1138,1138,1138,250
20250318,092600,22085796,1138,1138,1138,1138,0
20250318,092500,22085796,1138,1138,1138,1138,144
20250318,092400,21921924,1133,1133,1133,1133,0
20250318,092300,21921924,1133,1133,1133,1133,0
20250318,092200,21921924,1133,1133,1133,1133,1200
20250318,092100,20562324,1133,1133,1133,1133,4208
20250318,092000,15794660,1135,1135,1135,1135,261
20250318,091900,15498425,1140,1140,1140,1140,0
20250318,091800,15498425,1140,1140,1140,1140,0
20250318,091700,15498425,1140,1140,1140,1140,0
20250318,091600,15498425,1140,1140,1140,1140,0
20250318,091500,15498425,1140,1140,1140,1140,4
20250318,091400,15493865,1140,1140,1140,1140,20
20250318,091300,15471065,1140,1140,1140,1140,30
20250318,091200,15436865,1145,1144,1145,1144,34
20250318,091100,15397953,1139,1139,1144,1139,2462
20250318,091000,12592713,1139,1137,1139,1137,6785
20250318,090900,4873152,1137,1137,1137,1135,89
20250318,090800,4772113,1137,1135,1137,1135,2526
20250318,090700,1905099,1135,1135,1135,1135,0
20250318,090600,1905099,1135,1135,1135,1135,105
20250318,090500,1785924,1133,1133,1133,1133,0
20250318,090400,1785924,1133,1133,1133,1133,0
20250318,090300,1785924,1133,1134,1134,1133,4
20250318,090200,1781390,1137,1137,1137,1137,5
20250318,090100,1775705,1133,1133,1133,1133,0
20250318,090000,1775705,1133,1131,1133,1131,1570
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192900 162670018 1127 1127 1127 1127 580
3 20250318 192800 162670018 1127 1127 1127 1127 0
4 20250318 192700 162670018 1127 1127 1127 1127 0
5 20250318 192600 162670018 1127 1127 1127 1127 0
6 20250318 192500 162670018 1127 1127 1127 1127 0
7 20250318 192400 162670018 1127 1127 1127 1127 0
8 20250318 192300 162670018 1127 1127 1127 1127 0
9 20250318 192200 162670018 1127 1127 1127 1127 0
10 20250318 192100 162670018 1127 1127 1127 1127 0
11 20250318 192000 162670018 1127 1127 1127 1127 0
12 20250318 191900 162670018 1127 1127 1127 1127 0
13 20250318 191800 162670018 1127 1127 1127 1127 0
14 20250318 191700 162670018 1127 1127 1127 1127 0
15 20250318 191600 162670018 1127 1127 1127 1127 0
16 20250318 191500 162670018 1127 1127 1127 1127 0
17 20250318 191400 162670018 1127 1127 1127 1127 0
18 20250318 191300 162670018 1127 1127 1127 1127 0
19 20250318 191200 162670018 1127 1127 1127 1127 0
20 20250318 191100 162670018 1127 1127 1127 1127 0
21 20250318 191000 162670018 1127 1127 1127 1127 0
22 20250318 190900 162670018 1127 1127 1127 1127 0
23 20250318 190800 162670018 1127 1127 1127 1127 0
24 20250318 190700 162670018 1127 1127 1127 1127 0
25 20250318 190600 162670018 1127 1127 1127 1127 0
26 20250318 190500 162670018 1127 1127 1127 1127 0
27 20250318 190400 162670018 1127 1127 1127 1127 0
28 20250318 190300 162670018 1127 1127 1127 1127 0
29 20250318 190200 162670018 1127 1127 1127 1127 0
30 20250318 190100 162670018 1127 1127 1127 1127 0
31 20250318 190000 162670018 1127 1127 1127 1127 0
32 20250318 185900 162670018 1127 1127 1127 1127 580
33 20250318 185800 162670018 1127 1127 1127 1127 0
34 20250318 185700 162670018 1127 1127 1127 1127 0
35 20250318 185600 162670018 1127 1127 1127 1127 0
36 20250318 185500 162670018 1127 1127 1127 1127 0
37 20250318 185400 162670018 1127 1127 1127 1127 0
38 20250318 185300 162670018 1127 1127 1127 1127 0
39 20250318 185200 162670018 1127 1127 1127 1127 0
40 20250318 185100 162670018 1127 1127 1127 1127 0
41 20250318 185000 162670018 1127 1127 1127 1127 0
42 20250318 184900 162670018 1127 1127 1127 1127 0
43 20250318 184800 162670018 1127 1127 1127 1127 0
44 20250318 184700 162670018 1127 1127 1127 1127 0
45 20250318 184600 162670018 1127 1127 1127 1127 0
46 20250318 184500 162670018 1127 1127 1127 1127 0
47 20250318 184400 162670018 1127 1127 1127 1127 0
48 20250318 184300 162670018 1127 1127 1127 1127 0
49 20250318 184200 162670018 1127 1127 1127 1127 0
50 20250318 184100 162670018 1127 1127 1127 1127 0
51 20250318 184000 162670018 1127 1127 1127 1127 0
52 20250318 183900 162670018 1127 1127 1127 1127 0
53 20250318 183800 162670018 1127 1127 1127 1127 0
54 20250318 183700 162670018 1127 1127 1127 1127 0
55 20250318 183600 162670018 1127 1127 1127 1127 0
56 20250318 183500 162670018 1127 1127 1127 1127 0
57 20250318 183400 162670018 1127 1127 1127 1127 0
58 20250318 183300 162670018 1127 1127 1127 1127 0
59 20250318 183200 162670018 1127 1127 1127 1127 0
60 20250318 183100 162670018 1127 1127 1127 1127 0
61 20250318 183000 162670018 1127 1127 1127 1127 0
62 20250318 182900 162670018 1127 1127 1127 1127 580
63 20250318 182800 162670018 1127 1127 1127 1127 0
64 20250318 182700 162670018 1127 1127 1127 1127 0
65 20250318 182600 162670018 1127 1127 1127 1127 0
66 20250318 182500 162670018 1127 1127 1127 1127 0
67 20250318 182400 162670018 1127 1127 1127 1127 0
68 20250318 182300 162670018 1127 1127 1127 1127 0
69 20250318 182200 162670018 1127 1127 1127 1127 0
70 20250318 182100 162670018 1127 1127 1127 1127 0
71 20250318 182000 162670018 1127 1127 1127 1127 0
72 20250318 181900 162670018 1127 1127 1127 1127 0
73 20250318 181800 162670018 1127 1127 1127 1127 0
74 20250318 181700 162670018 1127 1127 1127 1127 0
75 20250318 181600 162670018 1127 1127 1127 1127 0
76 20250318 181500 162670018 1127 1127 1127 1127 0
77 20250318 181400 162670018 1127 1127 1127 1127 0
78 20250318 181300 162670018 1127 1127 1127 1127 0
79 20250318 181200 162670018 1127 1127 1127 1127 0
80 20250318 181100 162670018 1127 1127 1127 1127 0
81 20250318 181000 162670018 1127 1127 1127 1127 0
82 20250318 180900 162670018 1127 1127 1127 1127 0
83 20250318 180800 162670018 1127 1127 1127 1127 0
84 20250318 180700 162670018 1127 1127 1127 1127 0
85 20250318 180600 162670018 1127 1127 1127 1127 0
86 20250318 180500 162670018 1127 1127 1127 1127 0
87 20250318 180400 162670018 1127 1127 1127 1127 0
88 20250318 180300 162670018 1127 1127 1127 1127 0
89 20250318 180200 162670018 1127 1127 1127 1127 0
90 20250318 180100 162670018 1127 1127 1127 1127 0
91 20250318 180000 162670018 1127 1127 1127 1127 0
92 20250318 175900 162670018 1127 1127 1127 1127 580
93 20250318 175800 162670018 1127 1127 1127 1127 0
94 20250318 175700 162670018 1127 1127 1127 1127 0
95 20250318 175600 162670018 1127 1127 1127 1127 0
96 20250318 175500 162670018 1127 1127 1127 1127 0
97 20250318 175400 162670018 1127 1127 1127 1127 0
98 20250318 175300 162670018 1127 1127 1127 1127 0
99 20250318 175200 162670018 1127 1127 1127 1127 0
100 20250318 175100 162670018 1127 1127 1127 1127 0
101 20250318 175000 162670018 1127 1127 1127 1127 0
102 20250318 174900 162670018 1127 1127 1127 1127 0
103 20250318 174800 162670018 1127 1127 1127 1127 0
104 20250318 174700 162670018 1127 1127 1127 1127 0
105 20250318 174600 162670018 1127 1127 1127 1127 0
106 20250318 174500 162670018 1127 1127 1127 1127 0
107 20250318 174400 162670018 1127 1127 1127 1127 0
108 20250318 174300 162670018 1127 1127 1127 1127 0
109 20250318 174200 162670018 1127 1127 1127 1127 0
110 20250318 174100 162670018 1127 1127 1127 1127 0
111 20250318 174000 162670018 1127 1127 1127 1127 0
112 20250318 173900 162670018 1127 1127 1127 1127 0
113 20250318 173800 162670018 1127 1127 1127 1127 0
114 20250318 173700 162670018 1127 1127 1127 1127 0
115 20250318 173600 162670018 1127 1127 1127 1127 0
116 20250318 173500 162670018 1127 1127 1127 1127 0
117 20250318 173400 162670018 1127 1127 1127 1127 0
118 20250318 173300 162670018 1127 1127 1127 1127 0
119 20250318 173200 162670018 1127 1127 1127 1127 0
120 20250318 173100 162670018 1127 1127 1127 1127 0
121 20250318 173000 162670018 1127 1127 1127 1127 0
122 20250318 172900 162670018 1127 1127 1127 1127 580
123 20250318 172800 162670018 1127 1127 1127 1127 0
124 20250318 172700 162670018 1127 1127 1127 1127 0
125 20250318 172600 162670018 1127 1127 1127 1127 0
126 20250318 172500 162670018 1127 1127 1127 1127 0
127 20250318 172400 162670018 1127 1127 1127 1127 0
128 20250318 172300 162670018 1127 1127 1127 1127 0
129 20250318 172200 162670018 1127 1127 1127 1127 0
130 20250318 172100 162670018 1127 1127 1127 1127 0
131 20250318 172000 162670018 1127 1127 1127 1127 0
132 20250318 171900 162670018 1127 1127 1127 1127 0
133 20250318 171800 162670018 1127 1127 1127 1127 0
134 20250318 171700 162670018 1127 1127 1127 1127 0
135 20250318 171600 162670018 1127 1127 1127 1127 0
136 20250318 171500 162670018 1127 1127 1127 1127 0
137 20250318 171400 162670018 1127 1127 1127 1127 0
138 20250318 171300 162670018 1127 1127 1127 1127 0
139 20250318 171200 162670018 1127 1127 1127 1127 0
140 20250318 171100 162670018 1127 1127 1127 1127 0
141 20250318 171000 162670018 1127 1127 1127 1127 0
142 20250318 170900 162670018 1127 1127 1127 1127 0
143 20250318 170800 162670018 1127 1127 1127 1127 0
144 20250318 170700 162670018 1127 1127 1127 1127 0
145 20250318 170600 162670018 1127 1127 1127 1127 0
146 20250318 170500 162670018 1127 1127 1127 1127 0
147 20250318 170400 162670018 1127 1127 1127 1127 0
148 20250318 170300 162670018 1127 1127 1127 1127 0
149 20250318 170200 162670018 1127 1127 1127 1127 0
150 20250318 170100 162670018 1127 1127 1127 1127 0
151 20250318 170000 162670018 1127 1127 1127 1127 0
152 20250318 165900 162670018 1127 1127 1127 1127 580
153 20250318 165800 162670018 1127 1127 1127 1127 0
154 20250318 165700 162670018 1127 1127 1127 1127 0
155 20250318 165600 162670018 1127 1127 1127 1127 0
156 20250318 165500 162670018 1127 1127 1127 1127 0
157 20250318 165400 162670018 1127 1127 1127 1127 0
158 20250318 165300 162670018 1127 1127 1127 1127 0
159 20250318 165200 162670018 1127 1127 1127 1127 0
160 20250318 165100 162670018 1127 1127 1127 1127 0
161 20250318 165000 162670018 1127 1127 1127 1127 0
162 20250318 164900 162670018 1127 1127 1127 1127 0
163 20250318 164800 162670018 1127 1127 1127 1127 0
164 20250318 164700 162670018 1127 1127 1127 1127 0
165 20250318 164600 162670018 1127 1127 1127 1127 0
166 20250318 164500 162670018 1127 1127 1127 1127 0
167 20250318 164400 162670018 1127 1127 1127 1127 0
168 20250318 164300 162670018 1127 1127 1127 1127 0
169 20250318 164200 162670018 1127 1127 1127 1127 0
170 20250318 164100 162670018 1127 1127 1127 1127 0
171 20250318 164000 162670018 1127 1127 1127 1127 0
172 20250318 163900 162670018 1127 1127 1127 1127 0
173 20250318 163800 162670018 1127 1127 1127 1127 0
174 20250318 163700 162670018 1127 1127 1127 1127 0
175 20250318 163600 162670018 1127 1127 1127 1127 0
176 20250318 163500 162670018 1127 1127 1127 1127 0
177 20250318 163400 162670018 1127 1127 1127 1127 0
178 20250318 163300 162670018 1127 1127 1127 1127 0
179 20250318 163200 162670018 1127 1127 1127 1127 0
180 20250318 163100 162670018 1127 1127 1127 1127 0
181 20250318 163000 162670018 1127 1127 1127 1127 0
182 20250318 162900 162670018 1127 1127 1127 1127 580
183 20250318 162800 162670018 1127 1127 1127 1127 0
184 20250318 162700 162670018 1127 1127 1127 1127 0
185 20250318 162600 162670018 1127 1127 1127 1127 0
186 20250318 162500 162670018 1127 1127 1127 1127 0
187 20250318 162400 162670018 1127 1127 1127 1127 0
188 20250318 162300 162670018 1127 1127 1127 1127 0
189 20250318 162200 162670018 1127 1127 1127 1127 0
190 20250318 162100 162670018 1127 1127 1127 1127 0
191 20250318 162000 162670018 1127 1127 1127 1127 0
192 20250318 161900 162670018 1127 1127 1127 1127 0
193 20250318 161800 162670018 1127 1127 1127 1127 0
194 20250318 161700 162670018 1127 1127 1127 1127 0
195 20250318 161600 162670018 1127 1127 1127 1127 0
196 20250318 161500 162670018 1127 1127 1127 1127 0
197 20250318 161400 162670018 1127 1127 1127 1127 0
198 20250318 161300 162670018 1127 1127 1127 1127 0
199 20250318 161200 162670018 1127 1127 1127 1127 0
200 20250318 161100 162670018 1127 1127 1127 1127 0
201 20250318 161000 162670018 1127 1127 1127 1127 0
202 20250318 160900 162670018 1127 1127 1127 1127 0
203 20250318 160800 162670018 1127 1127 1127 1127 0
204 20250318 160700 162670018 1127 1127 1127 1127 0
205 20250318 160600 162670018 1127 1127 1127 1127 0
206 20250318 160500 162670018 1127 1127 1127 1127 0
207 20250318 160400 162670018 1127 1127 1127 1127 0
208 20250318 160300 162670018 1127 1127 1127 1127 0
209 20250318 160200 162670018 1127 1127 1127 1127 0
210 20250318 160100 162670018 1127 1127 1127 1127 0
211 20250318 160000 162670018 1127 1127 1127 1127 0
212 20250318 155900 162670018 1127 1127 1127 1127 580
213 20250318 155800 162670018 1127 1127 1127 1127 0
214 20250318 155700 162670018 1127 1127 1127 1127 0
215 20250318 155600 162670018 1127 1127 1127 1127 0
216 20250318 155500 162670018 1127 1127 1127 1127 0
217 20250318 155400 162670018 1127 1127 1127 1127 0
218 20250318 155300 162670018 1127 1127 1127 1127 0
219 20250318 155200 162670018 1127 1127 1127 1127 0
220 20250318 155100 162670018 1127 1127 1127 1127 0
221 20250318 155000 162670018 1127 1127 1127 1127 0
222 20250318 154900 162670018 1127 1127 1127 1127 0
223 20250318 154800 162670018 1127 1127 1127 1127 0
224 20250318 154700 162670018 1127 1127 1127 1127 0
225 20250318 154600 162670018 1127 1127 1127 1127 0
226 20250318 154500 162670018 1127 1127 1127 1127 0
227 20250318 154400 162670018 1127 1127 1127 1127 0
228 20250318 154300 162670018 1127 1127 1127 1127 0
229 20250318 154200 162670018 1127 1127 1127 1127 0
230 20250318 154100 162670018 1127 1127 1127 1127 0
231 20250318 154000 162670018 1127 1127 1127 1127 0
232 20250318 153900 162670018 1127 1127 1127 1127 0
233 20250318 153800 162670018 1127 1127 1127 1127 0
234 20250318 153700 162670018 1127 1127 1127 1127 0
235 20250318 153600 162670018 1127 1127 1127 1127 0
236 20250318 153500 162670018 1127 1127 1127 1127 0
237 20250318 153400 162670018 1127 1127 1127 1127 0
238 20250318 153300 162670018 1127 1127 1127 1127 0
239 20250318 153200 162670018 1127 1127 1127 1127 0
240 20250318 153100 162670018 1127 1127 1127 1127 0
241 20250318 153000 162670018 1127 1127 1127 1127 580
242 20250318 152900 162016358 1127 1127 1127 1127 0
243 20250318 152800 162016358 1127 1127 1127 1127 0
244 20250318 152700 162016358 1127 1127 1127 1127 0
245 20250318 152600 162016358 1127 1127 1127 1127 0
246 20250318 152500 162016358 1127 1127 1127 1127 0
247 20250318 152400 162016358 1127 1127 1127 1127 0
248 20250318 152300 162016358 1127 1127 1127 1127 0
249 20250318 152200 162016358 1127 1127 1127 1127 0
250 20250318 152100 162016358 1127 1127 1127 1127 0
251 20250318 152000 162016358 1127 1127 1127 1127 0
252 20250318 151900 162016358 1127 1127 1127 1127 2
253 20250318 151800 162014104 1127 1127 1127 1127 0
254 20250318 151700 162014104 1127 1127 1127 1127 0
255 20250318 151600 162014104 1127 1127 1127 1127 0
256 20250318 151500 162014104 1127 1127 1127 1127 2
257 20250318 151400 162011850 1127 1127 1127 1127 0
258 20250318 151300 162011850 1127 1125 1127 1125 21
259 20250318 151200 161988209 1127 1127 1127 1127 0
260 20250318 151100 161988209 1127 1127 1127 1127 0
261 20250318 151000 161988209 1127 1127 1127 1127 0
262 20250318 150900 161988209 1127 1127 1127 1127 0
263 20250318 150800 161988209 1127 1127 1127 1127 0
264 20250318 150700 161988209 1127 1127 1127 1127 2
265 20250318 150600 161985955 1124 1124 1124 1124 10
266 20250318 150500 161974715 1127 1127 1127 1127 0
267 20250318 150400 161974715 1127 1127 1127 1127 0
268 20250318 150300 161974715 1127 1127 1127 1127 0
269 20250318 150200 161974715 1127 1125 1127 1125 402
270 20250318 150100 161522461 1125 1125 1125 1125 0
271 20250318 150000 161522461 1125 1125 1125 1125 0
272 20250318 145900 161522461 1125 1125 1125 1125 101
273 20250318 145800 161408836 1126 1126 1126 1126 0
274 20250318 145700 161408836 1126 1126 1126 1126 0
275 20250318 145600 161408836 1126 1126 1126 1126 0
276 20250318 145500 161408836 1126 1126 1126 1126 0
277 20250318 145400 161408836 1126 1126 1126 1126 0
278 20250318 145300 161408836 1126 1126 1126 1126 1
279 20250318 145200 161407710 1125 1125 1125 1125 0
280 20250318 145100 161407710 1125 1119 1125 1119 520
281 20250318 145000 160822830 1128 1128 1128 1128 0
282 20250318 144900 160822830 1128 1128 1128 1128 0
283 20250318 144800 160822830 1128 1128 1128 1128 0
284 20250318 144700 160822830 1128 1125 1128 1114 6002
285 20250318 144600 154118395 1128 1128 1128 1128 2
286 20250318 144500 154116139 1129 1128 1129 1128 2679
287 20250318 144400 151094207 1128 1128 1128 1128 0
288 20250318 144300 151094207 1128 1128 1128 1128 10
289 20250318 144200 151082927 1125 1125 1125 1125 597
290 20250318 144100 150411302 1125 1125 1125 1125 0
291 20250318 144000 150411302 1125 1125 1125 1125 0
292 20250318 143900 150411302 1125 1125 1125 1125 0
293 20250318 143800 150411302 1125 1123 1125 1122 5017
294 20250318 143700 144777209 1126 1126 1126 1126 0
295 20250318 143600 144777209 1126 1126 1126 1126 0
296 20250318 143500 144777209 1126 1126 1126 1126 0
297 20250318 143400 144777209 1126 1122 1126 1121 21
298 20250318 143300 144753653 1130 1130 1130 1130 0
299 20250318 143200 144753653 1130 1130 1130 1130 0
300 20250318 143100 144753653 1130 1130 1130 1130 0
301 20250318 143000 144753653 1130 1130 1130 1130 0
302 20250318 142900 144753653 1130 1125 1130 1110 37197
303 20250318 142800 103180677 1125 1129 1129 1125 15829
304 20250318 142700 85343649 1129 1129 1129 1129 0
305 20250318 142600 85343649 1129 1129 1129 1129 16
306 20250318 142500 85325585 1129 1129 1129 1129 0
307 20250318 142400 85325585 1129 1129 1129 1129 0
308 20250318 142300 85325585 1129 1129 1129 1129 0
309 20250318 142200 85325585 1129 1129 1129 1129 0
310 20250318 142100 85325585 1129 1129 1129 1129 0
311 20250318 142000 85325585 1129 1129 1129 1129 0
312 20250318 141900 85325585 1129 1129 1129 1129 0
313 20250318 141800 85325585 1129 1128 1129 1128 3
314 20250318 141700 85322199 1128 1128 1128 1128 20
315 20250318 141600 85299639 1129 1129 1129 1129 0
316 20250318 141500 85299639 1129 1129 1129 1129 0
317 20250318 141400 85299639 1129 1129 1129 1129 0
318 20250318 141300 85299639 1129 1129 1129 1129 9
319 20250318 141200 85289478 1129 1129 1129 1129 1
320 20250318 141100 85288349 1129 1129 1129 1129 0
321 20250318 141000 85288349 1129 1129 1129 1129 0
322 20250318 140900 85288349 1129 1129 1129 1129 2
323 20250318 140800 85286091 1129 1129 1129 1129 1
324 20250318 140700 85284962 1129 1129 1129 1129 0
325 20250318 140600 85284962 1129 1129 1129 1129 1
326 20250318 140500 85283833 1128 1129 1129 1128 77
327 20250318 140400 85196910 1129 1129 1129 1129 100
328 20250318 140300 85084010 1129 1129 1129 1129 11
329 20250318 140200 85071591 1128 1128 1128 1128 0
330 20250318 140100 85071591 1128 1128 1128 1128 0
331 20250318 140000 85071591 1128 1128 1128 1128 20
332 20250318 135900 85049031 1129 1129 1129 1129 0
333 20250318 135800 85049031 1129 1129 1129 1129 0
334 20250318 135700 85049031 1129 1129 1129 1129 0
335 20250318 135600 85049031 1129 1129 1129 1129 0
336 20250318 135500 85049031 1129 1129 1129 1129 0
337 20250318 135400 85049031 1129 1129 1129 1129 1
338 20250318 135300 85047902 1129 1129 1129 1129 0
339 20250318 135200 85047902 1129 1129 1129 1129 0
340 20250318 135100 85047902 1129 1129 1129 1129 0
341 20250318 135000 85047902 1129 1129 1129 1129 7
342 20250318 134900 85039999 1128 1128 1128 1128 0
343 20250318 134800 85039999 1128 1128 1128 1128 0
344 20250318 134700 85039999 1128 1128 1128 1128 0
345 20250318 134600 85039999 1128 1128 1128 1128 0
346 20250318 134500 85039999 1128 1128 1128 1128 0
347 20250318 134400 85039999 1128 1128 1128 1128 0
348 20250318 134300 85039999 1128 1128 1128 1128 1938
349 20250318 134200 82853935 1130 1130 1130 1130 0
350 20250318 134100 82853935 1130 1128 1130 1128 516
351 20250318 134000 82271877 1130 1130 1130 1130 0
352 20250318 133900 82271877 1130 1130 1130 1130 5
353 20250318 133800 82266227 1129 1129 1129 1129 0
354 20250318 133700 82266227 1129 1129 1129 1129 0
355 20250318 133600 82266227 1129 1129 1129 1129 10
356 20250318 133500 82254937 1130 1130 1130 1130 0
357 20250318 133400 82254937 1130 1130 1130 1130 0
358 20250318 133300 82254937 1130 1130 1130 1130 0
359 20250318 133200 82254937 1130 1130 1130 1130 0
360 20250318 133100 82254937 1130 1130 1130 1130 0
361 20250318 133000 82254937 1130 1130 1130 1130 0
362 20250318 132900 82254937 1130 1130 1130 1130 0
363 20250318 132800 82254937 1130 1130 1130 1130 0
364 20250318 132700 82254937 1130 1130 1130 1130 5
365 20250318 132600 82249287 1128 1128 1128 1128 20
366 20250318 132500 82226727 1128 1128 1128 1128 0
367 20250318 132400 82226727 1128 1128 1128 1128 0
368 20250318 132300 82226727 1128 1128 1128 1128 0
369 20250318 132200 82226727 1128 1128 1128 1128 8
370 20250318 132100 82217703 1129 1129 1129 1129 535
371 20250318 132000 81613688 1129 1129 1129 1129 6844
372 20250318 131900 73886812 1130 1130 1130 1130 0
373 20250318 131800 73886812 1130 1130 1130 1130 0
374 20250318 131700 73886812 1130 1130 1130 1130 0
375 20250318 131600 73886812 1130 1130 1130 1130 0
376 20250318 131500 73886812 1130 1130 1130 1130 0
377 20250318 131400 73886812 1130 1130 1130 1130 0
378 20250318 131300 73886812 1130 1130 1130 1130 0
379 20250318 131200 73886812 1130 1130 1130 1130 0
380 20250318 131100 73886812 1130 1130 1130 1130 0
381 20250318 131000 73886812 1130 1130 1130 1130 5
382 20250318 130900 73881162 1129 1130 1130 1129 1612
383 20250318 130800 72060924 1131 1131 1131 1131 0
384 20250318 130700 72060924 1131 1131 1131 1131 0
385 20250318 130600 72060924 1131 1131 1131 1131 5
386 20250318 130500 72055269 1130 1130 1130 1130 0
387 20250318 130400 72055269 1130 1130 1130 1130 0
388 20250318 130300 72055269 1130 1130 1130 1130 0
389 20250318 130200 72055269 1130 1130 1130 1130 2
390 20250318 130100 72053009 1130 1130 1130 1130 0
391 20250318 130000 72053009 1130 1130 1130 1130 0
392 20250318 125900 72053009 1130 1130 1130 1130 0
393 20250318 125800 72053009 1130 1130 1130 1130 0
394 20250318 125700 72053009 1130 1130 1130 1130 0
395 20250318 125600 72053009 1130 1130 1130 1130 746
396 20250318 125500 71210029 1130 1130 1130 1130 1304
397 20250318 125400 69736509 1131 1131 1131 1131 0
398 20250318 125300 69736509 1131 1130 1131 1130 233
399 20250318 125200 69473041 1129 1129 1129 1129 4245
400 20250318 125100 64680436 1131 1130 1131 1129 1001
401 20250318 125000 63550205 1130 1130 1130 1130 0
402 20250318 124900 63550205 1130 1130 1130 1130 0
403 20250318 124800 63550205 1130 1130 1130 1130 14
404 20250318 124700 63534385 1129 1129 1129 1129 0
405 20250318 124600 63534385 1129 1129 1129 1129 0
406 20250318 124500 63534385 1129 1129 1129 1129 0
407 20250318 124400 63534385 1129 1129 1129 1129 0
408 20250318 124300 63534385 1129 1129 1129 1129 0
409 20250318 124200 63534385 1129 1129 1129 1129 0
410 20250318 124100 63534385 1129 1129 1129 1129 0
411 20250318 124000 63534385 1129 1129 1129 1129 0
412 20250318 123900 63534385 1129 1129 1129 1129 0
413 20250318 123800 63534385 1129 1130 1130 1129 913
414 20250318 123700 62503257 1130 1130 1130 1130 8
415 20250318 123600 62494217 1130 1130 1130 1130 0
416 20250318 123500 62494217 1130 1130 1130 1130 20
417 20250318 123400 62471617 1133 1133 1133 1133 0
418 20250318 123300 62471617 1133 1133 1133 1133 0
419 20250318 123200 62471617 1133 1133 1133 1133 0
420 20250318 123100 62471617 1133 1133 1133 1133 0
421 20250318 123000 62471617 1133 1133 1133 1133 0
422 20250318 122900 62471617 1133 1133 1133 1133 1
423 20250318 122800 62470484 1131 1131 1131 1131 0
424 20250318 122700 62470484 1131 1131 1131 1131 88
425 20250318 122600 62370956 1133 1133 1133 1133 0
426 20250318 122500 62370956 1133 1133 1133 1133 0
427 20250318 122400 62370956 1133 1133 1133 1133 0
428 20250318 122300 62370956 1133 1130 1133 1130 9
429 20250318 122200 62360771 1130 1130 1130 1130 0
430 20250318 122100 62360771 1130 1130 1130 1130 0
431 20250318 122000 62360771 1130 1130 1130 1130 0
432 20250318 121900 62360771 1130 1130 1130 1130 0
433 20250318 121800 62360771 1130 1130 1130 1130 20
434 20250318 121700 62338171 1131 1131 1131 1131 0
435 20250318 121600 62338171 1131 1131 1131 1131 0
436 20250318 121500 62338171 1131 1131 1131 1131 4006
437 20250318 121400 57807385 1132 1132 1132 1132 0
438 20250318 121300 57807385 1132 1132 1132 1132 0
439 20250318 121200 57807385 1132 1132 1132 1132 0
440 20250318 121100 57807385 1132 1132 1132 1132 0
441 20250318 121000 57807385 1132 1132 1132 1132 0
442 20250318 120900 57807385 1132 1132 1132 1132 0
443 20250318 120800 57807385 1132 1132 1132 1132 0
444 20250318 120700 57807385 1132 1132 1132 1132 2
445 20250318 120600 57805121 1133 1133 1133 1133 0
446 20250318 120500 57805121 1133 1133 1133 1133 0
447 20250318 120400 57805121 1133 1133 1133 1133 1
448 20250318 120300 57803988 1131 1131 1131 1131 2
449 20250318 120200 57801726 1130 1130 1130 1130 0
450 20250318 120100 57801726 1130 1131 1131 1130 20
451 20250318 120000 57779124 1131 1132 1132 1131 2000
452 20250318 115900 55516124 1133 1133 1133 1133 0
453 20250318 115800 55516124 1133 1133 1133 1133 2
454 20250318 115700 55513858 1132 1132 1132 1132 2000
455 20250318 115600 53249858 1132 1132 1132 1132 1
456 20250318 115500 53248726 1132 1132 1132 1132 0
457 20250318 115400 53248726 1132 1132 1132 1132 0
458 20250318 115300 53248726 1132 1132 1132 1132 0
459 20250318 115200 53248726 1132 1132 1132 1132 0
460 20250318 115100 53248726 1132 1132 1132 1132 0
461 20250318 115000 53248726 1132 1132 1132 1132 0
462 20250318 114900 53248726 1132 1132 1132 1132 0
463 20250318 114800 53248726 1132 1132 1132 1132 15
464 20250318 114700 53231746 1132 1132 1132 1132 5
465 20250318 114600 53226086 1132 1132 1132 1132 0
466 20250318 114500 53226086 1132 1132 1132 1132 10
467 20250318 114400 53214766 1130 1130 1130 1130 21
468 20250318 114300 53191036 1132 1132 1132 1132 0
469 20250318 114200 53191036 1132 1132 1132 1132 0
470 20250318 114100 53191036 1132 1132 1132 1132 0
471 20250318 114000 53191036 1132 1132 1132 1132 0
472 20250318 113900 53191036 1132 1132 1132 1132 0
473 20250318 113800 53191036 1132 1132 1132 1132 0
474 20250318 113700 53191036 1132 1131 1132 1130 2253
475 20250318 113600 50644261 1131 1131 1131 1131 0
476 20250318 113500 50644261 1131 1131 1131 1131 8
477 20250318 113400 50635213 1134 1134 1134 1134 0
478 20250318 113300 50635213 1134 1134 1134 1134 0
479 20250318 113200 50635213 1134 1134 1134 1134 652
480 20250318 113100 49895845 1134 1134 1134 1134 1040
481 20250318 113000 48716485 1134 1134 1134 1134 0
482 20250318 112900 48716485 1134 1134 1134 1134 0
483 20250318 112800 48716485 1134 1134 1134 1134 0
484 20250318 112700 48716485 1134 1131 1134 1131 22
485 20250318 112600 48691600 1134 1134 1134 1134 0
486 20250318 112500 48691600 1134 1134 1134 1134 0
487 20250318 112400 48691600 1134 1134 1134 1134 0
488 20250318 112300 48691600 1134 1134 1134 1134 0
489 20250318 112200 48691600 1134 1134 1134 1134 0
490 20250318 112100 48691600 1134 1134 1134 1134 1
491 20250318 112000 48690466 1132 1132 1132 1132 0
492 20250318 111900 48690466 1132 1132 1132 1132 0
493 20250318 111800 48690466 1132 1132 1132 1132 622
494 20250318 111700 47986362 1136 1136 1136 1136 0
495 20250318 111600 47986362 1136 1136 1136 1136 0
496 20250318 111500 47986362 1136 1136 1136 1136 0
497 20250318 111400 47986362 1136 1136 1136 1136 2
498 20250318 111300 47984090 1132 1131 1132 1131 985
499 20250318 111200 46869170 1130 1130 1130 1130 9
500 20250318 111100 46859000 1132 1132 1132 1132 0
501 20250318 111000 46859000 1132 1130 1132 1130 26
502 20250318 110900 46829610 1132 1132 1132 1132 0
503 20250318 110800 46829610 1132 1132 1132 1132 0
504 20250318 110700 46829610 1132 1132 1132 1132 0
505 20250318 110600 46829610 1132 1132 1132 1132 100
506 20250318 110500 46716410 1132 1132 1132 1132 0
507 20250318 110400 46716410 1132 1132 1132 1132 0
508 20250318 110300 46716410 1132 1132 1132 1132 0
509 20250318 110200 46716410 1132 1132 1132 1132 0
510 20250318 110100 46716410 1132 1132 1132 1132 0
511 20250318 110000 46716410 1132 1132 1132 1132 0
512 20250318 105900 46716410 1132 1132 1132 1132 0
513 20250318 105800 46716410 1132 1132 1132 1132 0
514 20250318 105700 46716410 1132 1132 1132 1132 0
515 20250318 105600 46716410 1132 1132 1132 1132 0
516 20250318 105500 46716410 1132 1132 1132 1132 0
517 20250318 105400 46716410 1132 1132 1132 1132 5
518 20250318 105300 46710750 1130 1131 1131 1130 21
519 20250318 105200 46687010 1132 1132 1132 1132 0
520 20250318 105100 46687010 1132 1132 1132 1132 0
521 20250318 105000 46687010 1132 1132 1132 1132 5
522 20250318 104900 46681350 1130 1130 1130 1130 63
523 20250318 104800 46610160 1132 1132 1132 1132 4
524 20250318 104700 46605632 1131 1132 1132 1131 1894
525 20250318 104600 44463071 1132 1132 1132 1132 600
526 20250318 104500 43783871 1136 1136 1136 1136 0
527 20250318 104400 43783871 1136 1136 1136 1136 0
528 20250318 104300 43783871 1136 1136 1136 1136 0
529 20250318 104200 43783871 1136 1136 1136 1136 0
530 20250318 104100 43783871 1136 1136 1136 1136 7
531 20250318 104000 43775919 1132 1132 1132 1132 1013
532 20250318 103900 42629203 1131 1131 1131 1131 0
533 20250318 103800 42629203 1131 1131 1131 1131 0
534 20250318 103700 42629203 1131 1131 1131 1131 0
535 20250318 103600 42629203 1131 1131 1131 1131 21
536 20250318 103500 42605452 1131 1131 1131 1131 0
537 20250318 103400 42605452 1131 1131 1131 1131 0
538 20250318 103300 42605452 1131 1131 1131 1131 0
539 20250318 103200 42605452 1131 1131 1131 1131 0
540 20250318 103100 42605452 1131 1131 1131 1131 0
541 20250318 103000 42605452 1131 1132 1132 1131 537
542 20250318 102900 41998103 1130 1130 1130 1130 0
543 20250318 102800 41998103 1130 1130 1130 1130 0
544 20250318 102700 41998103 1130 1131 1131 1130 3662
545 20250318 102600 37859942 1131 1131 1131 1131 5
546 20250318 102500 37854287 1136 1136 1136 1136 0
547 20250318 102400 37854287 1136 1136 1136 1136 0
548 20250318 102300 37854287 1136 1136 1136 1136 0
549 20250318 102200 37854287 1136 1136 1136 1136 0
550 20250318 102100 37854287 1136 1136 1136 1136 2
551 20250318 102000 37852015 1136 1136 1136 1136 15
552 20250318 101900 37834975 1136 1131 1136 1130 3877
553 20250318 101800 33453793 1131 1131 1131 1131 0
554 20250318 101700 33453793 1131 1131 1131 1131 0
555 20250318 101600 33453793 1131 1131 1131 1131 200
556 20250318 101500 33227593 1132 1132 1132 1132 4
557 20250318 101400 33223065 1132 1132 1132 1132 0
558 20250318 101300 33223065 1132 1133 1133 1132 306
559 20250318 101200 32876671 1132 1133 1133 1132 12
560 20250318 101100 32863085 1136 1136 1136 1136 0
561 20250318 101000 32863085 1136 1136 1136 1136 0
562 20250318 100900 32863085 1136 1136 1136 1136 0
563 20250318 100800 32863085 1136 1136 1136 1136 0
564 20250318 100700 32863085 1136 1136 1136 1136 80
565 20250318 100600 32772205 1132 1132 1132 1132 106
566 20250318 100500 32652213 1132 1132 1132 1131 4497
567 20250318 100400 27565734 1132 1132 1132 1132 0
568 20250318 100300 27565734 1132 1137 1137 1132 273
569 20250318 100200 27256663 1137 1132 1137 1132 26
570 20250318 100100 27227206 1132 1135 1135 1132 1438
571 20250318 100000 25598868 1135 1135 1135 1135 33
572 20250318 095900 25561413 1135 1135 1135 1135 0
573 20250318 095800 25561413 1135 1135 1135 1135 0
574 20250318 095700 25561413 1135 1135 1135 1135 206
575 20250318 095600 25327603 1137 1137 1137 1137 0
576 20250318 095500 25327603 1137 1137 1137 1137 1
577 20250318 095400 25326466 1132 1132 1132 1132 0
578 20250318 095300 25326466 1132 1132 1132 1132 0
579 20250318 095200 25326466 1132 1133 1133 1132 99
580 20250318 095100 25214382 1134 1134 1134 1134 0
581 20250318 095000 25214382 1134 1135 1135 1134 361
582 20250318 094900 24805006 1137 1137 1137 1137 10
583 20250318 094800 24793636 1137 1137 1137 1137 0
584 20250318 094700 24793636 1137 1137 1137 1137 0
585 20250318 094600 24793636 1137 1137 1137 1137 2
586 20250318 094500 24791362 1137 1134 1137 1134 137
587 20250318 094400 24635656 1137 1138 1138 1137 15
588 20250318 094300 24618596 1138 1138 1138 1138 33
589 20250318 094200 24581042 1135 1135 1135 1135 300
590 20250318 094100 24240542 1138 1138 1138 1138 0
591 20250318 094000 24240542 1138 1138 1138 1138 300
592 20250318 093900 23899142 1138 1138 1138 1138 0
593 20250318 093800 23899142 1138 1138 1138 1138 0
594 20250318 093700 23899142 1138 1138 1138 1138 0
595 20250318 093600 23899142 1138 1138 1138 1138 0
596 20250318 093500 23899142 1138 1138 1138 1138 0
597 20250318 093400 23899142 1138 1138 1138 1138 100
598 20250318 093300 23785342 1139 1139 1139 1139 0
599 20250318 093200 23785342 1139 1139 1139 1139 0
600 20250318 093100 23785342 1139 1139 1139 1139 603
601 20250318 093000 23098525 1138 1137 1138 1137 619
602 20250318 092900 22394116 1134 1134 1134 1134 0
603 20250318 092800 22394116 1134 1136 1136 1134 21
604 20250318 092700 22370296 1138 1138 1138 1138 250
605 20250318 092600 22085796 1138 1138 1138 1138 0
606 20250318 092500 22085796 1138 1138 1138 1138 144
607 20250318 092400 21921924 1133 1133 1133 1133 0
608 20250318 092300 21921924 1133 1133 1133 1133 0
609 20250318 092200 21921924 1133 1133 1133 1133 1200
610 20250318 092100 20562324 1133 1133 1133 1133 4208
611 20250318 092000 15794660 1135 1135 1135 1135 261
612 20250318 091900 15498425 1140 1140 1140 1140 0
613 20250318 091800 15498425 1140 1140 1140 1140 0
614 20250318 091700 15498425 1140 1140 1140 1140 0
615 20250318 091600 15498425 1140 1140 1140 1140 0
616 20250318 091500 15498425 1140 1140 1140 1140 4
617 20250318 091400 15493865 1140 1140 1140 1140 20
618 20250318 091300 15471065 1140 1140 1140 1140 30
619 20250318 091200 15436865 1145 1144 1145 1144 34
620 20250318 091100 15397953 1139 1139 1144 1139 2462
621 20250318 091000 12592713 1139 1137 1139 1137 6785
622 20250318 090900 4873152 1137 1137 1137 1135 89
623 20250318 090800 4772113 1137 1135 1137 1135 2526
624 20250318 090700 1905099 1135 1135 1135 1135 0
625 20250318 090600 1905099 1135 1135 1135 1135 105
626 20250318 090500 1785924 1133 1133 1133 1133 0
627 20250318 090400 1785924 1133 1133 1133 1133 0
628 20250318 090300 1785924 1133 1134 1134 1133 4
629 20250318 090200 1781390 1137 1137 1137 1137 5
630 20250318 090100 1775705 1133 1133 1133 1133 0
631 20250318 090000 1775705 1133 1131 1133 1131 1570

1
043260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,61002189,0,68566460436,0.00
20250313,0,61002189,0,68627462625,0.00
20250312,0,61002189,0,69237484515,0.00
20250311,0,61002189,0,68688464814,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 61002189 0 68566460436 0.00
3 20250313 0 61002189 0 68627462625 0.00
4 20250312 0 61002189 0 69237484515 0.00
5 20250311 0 61002189 0 68688464814 0.00