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

635
048550/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193300,200766792,1420,1420,1420,1420,8403
20250318,193200,200766792,1420,1420,1420,1420,0
20250318,193100,200766792,1420,1420,1420,1420,0
20250318,193000,200766792,1420,1420,1420,1420,0
20250318,192900,200766792,1420,1420,1420,1420,0
20250318,192800,200766792,1420,1420,1420,1420,0
20250318,192700,200766792,1420,1420,1420,1420,0
20250318,192600,200766792,1420,1420,1420,1420,0
20250318,192500,200766792,1420,1420,1420,1420,0
20250318,192400,200766792,1420,1420,1420,1420,0
20250318,192300,200766792,1420,1420,1420,1420,0
20250318,192200,200766792,1420,1420,1420,1420,0
20250318,192100,200766792,1420,1420,1420,1420,0
20250318,192000,200766792,1420,1420,1420,1420,0
20250318,191900,200766792,1420,1420,1420,1420,0
20250318,191800,200766792,1420,1420,1420,1420,0
20250318,191700,200766792,1420,1420,1420,1420,0
20250318,191600,200766792,1420,1420,1420,1420,0
20250318,191500,200766792,1420,1420,1420,1420,0
20250318,191400,200766792,1420,1420,1420,1420,0
20250318,191300,200766792,1420,1420,1420,1420,0
20250318,191200,200766792,1420,1420,1420,1420,0
20250318,191100,200766792,1420,1420,1420,1420,0
20250318,191000,200766792,1420,1420,1420,1420,0
20250318,190900,200766792,1420,1420,1420,1420,0
20250318,190800,200766792,1420,1420,1420,1420,0
20250318,190700,200766792,1420,1420,1420,1420,0
20250318,190600,200766792,1420,1420,1420,1420,0
20250318,190500,200766792,1420,1420,1420,1420,0
20250318,190400,200766792,1420,1420,1420,1420,0
20250318,190300,200766792,1420,1420,1420,1420,8403
20250318,190200,200766792,1420,1420,1420,1420,0
20250318,190100,200766792,1420,1420,1420,1420,0
20250318,190000,200766792,1420,1420,1420,1420,0
20250318,185900,200766792,1420,1420,1420,1420,0
20250318,185800,200766792,1420,1420,1420,1420,0
20250318,185700,200766792,1420,1420,1420,1420,0
20250318,185600,200766792,1420,1420,1420,1420,0
20250318,185500,200766792,1420,1420,1420,1420,0
20250318,185400,200766792,1420,1420,1420,1420,0
20250318,185300,200766792,1420,1420,1420,1420,0
20250318,185200,200766792,1420,1420,1420,1420,0
20250318,185100,200766792,1420,1420,1420,1420,0
20250318,185000,200766792,1420,1420,1420,1420,0
20250318,184900,200766792,1420,1420,1420,1420,0
20250318,184800,200766792,1420,1420,1420,1420,0
20250318,184700,200766792,1420,1420,1420,1420,0
20250318,184600,200766792,1420,1420,1420,1420,0
20250318,184500,200766792,1420,1420,1420,1420,0
20250318,184400,200766792,1420,1420,1420,1420,0
20250318,184300,200766792,1420,1420,1420,1420,0
20250318,184200,200766792,1420,1420,1420,1420,0
20250318,184100,200766792,1420,1420,1420,1420,0
20250318,184000,200766792,1420,1420,1420,1420,0
20250318,183900,200766792,1420,1420,1420,1420,0
20250318,183800,200766792,1420,1420,1420,1420,0
20250318,183700,200766792,1420,1420,1420,1420,0
20250318,183600,200766792,1420,1420,1420,1420,0
20250318,183500,200766792,1420,1420,1420,1420,0
20250318,183400,200766792,1420,1420,1420,1420,0
20250318,183300,200766792,1420,1420,1420,1420,8403
20250318,183200,200766792,1420,1420,1420,1420,0
20250318,183100,200766792,1420,1420,1420,1420,0
20250318,183000,200766792,1420,1420,1420,1420,0
20250318,182900,200766792,1420,1420,1420,1420,0
20250318,182800,200766792,1420,1420,1420,1420,0
20250318,182700,200766792,1420,1420,1420,1420,0
20250318,182600,200766792,1420,1420,1420,1420,0
20250318,182500,200766792,1420,1420,1420,1420,0
20250318,182400,200766792,1420,1420,1420,1420,0
20250318,182300,200766792,1420,1420,1420,1420,0
20250318,182200,200766792,1420,1420,1420,1420,0
20250318,182100,200766792,1420,1420,1420,1420,0
20250318,182000,200766792,1420,1420,1420,1420,0
20250318,181900,200766792,1420,1420,1420,1420,0
20250318,181800,200766792,1420,1420,1420,1420,0
20250318,181700,200766792,1420,1420,1420,1420,0
20250318,181600,200766792,1420,1420,1420,1420,0
20250318,181500,200766792,1420,1420,1420,1420,0
20250318,181400,200766792,1420,1420,1420,1420,0
20250318,181300,200766792,1420,1420,1420,1420,0
20250318,181200,200766792,1420,1420,1420,1420,0
20250318,181100,200766792,1420,1420,1420,1420,0
20250318,181000,200766792,1420,1420,1420,1420,0
20250318,180900,200766792,1420,1420,1420,1420,0
20250318,180800,200766792,1420,1420,1420,1420,0
20250318,180700,200766792,1420,1420,1420,1420,0
20250318,180600,200766792,1420,1420,1420,1420,0
20250318,180500,200766792,1420,1420,1420,1420,0
20250318,180400,200766792,1420,1420,1420,1420,0
20250318,180300,200766792,1420,1420,1420,1420,8403
20250318,180200,200766792,1420,1420,1420,1420,0
20250318,180100,200766792,1420,1420,1420,1420,0
20250318,180000,200766792,1420,1420,1420,1420,0
20250318,175900,200766792,1420,1420,1420,1420,0
20250318,175800,200766792,1420,1420,1420,1420,0
20250318,175700,200766792,1420,1420,1420,1420,0
20250318,175600,200766792,1420,1420,1420,1420,0
20250318,175500,200766792,1420,1420,1420,1420,0
20250318,175400,200766792,1420,1420,1420,1420,0
20250318,175300,200766792,1420,1420,1420,1420,0
20250318,175200,200766792,1420,1420,1420,1420,0
20250318,175100,200766792,1420,1420,1420,1420,0
20250318,175000,200766792,1420,1420,1420,1420,0
20250318,174900,200766792,1420,1420,1420,1420,0
20250318,174800,200766792,1420,1420,1420,1420,0
20250318,174700,200766792,1420,1420,1420,1420,0
20250318,174600,200766792,1420,1420,1420,1420,0
20250318,174500,200766792,1420,1420,1420,1420,0
20250318,174400,200766792,1420,1420,1420,1420,0
20250318,174300,200766792,1420,1420,1420,1420,0
20250318,174200,200766792,1420,1420,1420,1420,0
20250318,174100,200766792,1420,1420,1420,1420,0
20250318,174000,200766792,1420,1420,1420,1420,0
20250318,173900,200766792,1420,1420,1420,1420,0
20250318,173800,200766792,1420,1420,1420,1420,0
20250318,173700,200766792,1420,1420,1420,1420,0
20250318,173600,200766792,1420,1420,1420,1420,0
20250318,173500,200766792,1420,1420,1420,1420,0
20250318,173400,200766792,1420,1420,1420,1420,0
20250318,173300,200766792,1420,1420,1420,1420,8403
20250318,173200,200766792,1420,1420,1420,1420,0
20250318,173100,200766792,1420,1420,1420,1420,0
20250318,173000,200766792,1420,1420,1420,1420,0
20250318,172900,200766792,1420,1420,1420,1420,0
20250318,172800,200766792,1420,1420,1420,1420,0
20250318,172700,200766792,1420,1420,1420,1420,0
20250318,172600,200766792,1420,1420,1420,1420,0
20250318,172500,200766792,1420,1420,1420,1420,0
20250318,172400,200766792,1420,1420,1420,1420,0
20250318,172300,200766792,1420,1420,1420,1420,0
20250318,172200,200766792,1420,1420,1420,1420,0
20250318,172100,200766792,1420,1420,1420,1420,0
20250318,172000,200766792,1420,1420,1420,1420,0
20250318,171900,200766792,1420,1420,1420,1420,0
20250318,171800,200766792,1420,1420,1420,1420,0
20250318,171700,200766792,1420,1420,1420,1420,0
20250318,171600,200766792,1420,1420,1420,1420,0
20250318,171500,200766792,1420,1420,1420,1420,0
20250318,171400,200766792,1420,1420,1420,1420,0
20250318,171300,200766792,1420,1420,1420,1420,0
20250318,171200,200766792,1420,1420,1420,1420,0
20250318,171100,200766792,1420,1420,1420,1420,0
20250318,171000,200766792,1420,1420,1420,1420,0
20250318,170900,200766792,1420,1420,1420,1420,0
20250318,170800,200766792,1420,1420,1420,1420,0
20250318,170700,200766792,1420,1420,1420,1420,0
20250318,170600,200766792,1420,1420,1420,1420,0
20250318,170500,200766792,1420,1420,1420,1420,0
20250318,170400,200766792,1420,1420,1420,1420,0
20250318,170300,200766792,1420,1420,1420,1420,8403
20250318,170200,200766792,1420,1420,1420,1420,0
20250318,170100,200766792,1420,1420,1420,1420,0
20250318,170000,200766792,1420,1420,1420,1420,0
20250318,165900,200766792,1420,1420,1420,1420,0
20250318,165800,200766792,1420,1420,1420,1420,0
20250318,165700,200766792,1420,1420,1420,1420,0
20250318,165600,200766792,1420,1420,1420,1420,0
20250318,165500,200766792,1420,1420,1420,1420,0
20250318,165400,200766792,1420,1420,1420,1420,0
20250318,165300,200766792,1420,1420,1420,1420,0
20250318,165200,200766792,1420,1420,1420,1420,0
20250318,165100,200766792,1420,1420,1420,1420,0
20250318,165000,200766792,1420,1420,1420,1420,0
20250318,164900,200766792,1420,1420,1420,1420,0
20250318,164800,200766792,1420,1420,1420,1420,0
20250318,164700,200766792,1420,1420,1420,1420,0
20250318,164600,200766792,1420,1420,1420,1420,0
20250318,164500,200766792,1420,1420,1420,1420,0
20250318,164400,200766792,1420,1420,1420,1420,0
20250318,164300,200766792,1420,1420,1420,1420,0
20250318,164200,200766792,1420,1420,1420,1420,0
20250318,164100,200766792,1420,1420,1420,1420,0
20250318,164000,200766792,1420,1420,1420,1420,0
20250318,163900,200766792,1420,1420,1420,1420,0
20250318,163800,200766792,1420,1420,1420,1420,0
20250318,163700,200766792,1420,1420,1420,1420,0
20250318,163600,200766792,1420,1420,1420,1420,0
20250318,163500,200766792,1420,1420,1420,1420,0
20250318,163400,200766792,1420,1420,1420,1420,0
20250318,163300,200766792,1420,1420,1420,1420,8403
20250318,163200,200766792,1420,1420,1420,1420,0
20250318,163100,200766792,1420,1420,1420,1420,0
20250318,163000,200766792,1420,1420,1420,1420,0
20250318,162900,200766792,1420,1420,1420,1420,0
20250318,162800,200766792,1420,1420,1420,1420,0
20250318,162700,200766792,1420,1420,1420,1420,0
20250318,162600,200766792,1420,1420,1420,1420,0
20250318,162500,200766792,1420,1420,1420,1420,0
20250318,162400,200766792,1420,1420,1420,1420,0
20250318,162300,200766792,1420,1420,1420,1420,0
20250318,162200,200766792,1420,1420,1420,1420,0
20250318,162100,200766792,1420,1420,1420,1420,0
20250318,162000,200766792,1420,1420,1420,1420,0
20250318,161900,200766792,1420,1420,1420,1420,0
20250318,161800,200766792,1420,1420,1420,1420,0
20250318,161700,200766792,1420,1420,1420,1420,0
20250318,161600,200766792,1420,1420,1420,1420,0
20250318,161500,200766792,1420,1420,1420,1420,0
20250318,161400,200766792,1420,1420,1420,1420,0
20250318,161300,200766792,1420,1420,1420,1420,0
20250318,161200,200766792,1420,1420,1420,1420,0
20250318,161100,200766792,1420,1420,1420,1420,0
20250318,161000,200766792,1420,1420,1420,1420,0
20250318,160900,200766792,1420,1420,1420,1420,0
20250318,160800,200766792,1420,1420,1420,1420,0
20250318,160700,200766792,1420,1420,1420,1420,0
20250318,160600,200766792,1420,1420,1420,1420,0
20250318,160500,200766792,1420,1420,1420,1420,0
20250318,160400,200766792,1420,1420,1420,1420,0
20250318,160300,200766792,1420,1420,1420,1420,8403
20250318,160200,200766792,1420,1420,1420,1420,0
20250318,160100,200766792,1420,1420,1420,1420,0
20250318,160000,200766792,1420,1420,1420,1420,0
20250318,155900,200766792,1420,1420,1420,1420,0
20250318,155800,200766792,1420,1420,1420,1420,0
20250318,155700,200766792,1420,1420,1420,1420,0
20250318,155600,200766792,1420,1420,1420,1420,0
20250318,155500,200766792,1420,1420,1420,1420,0
20250318,155400,200766792,1420,1420,1420,1420,0
20250318,155300,200766792,1420,1420,1420,1420,0
20250318,155200,200766792,1420,1420,1420,1420,0
20250318,155100,200766792,1420,1420,1420,1420,0
20250318,155000,200766792,1420,1420,1420,1420,0
20250318,154900,200766792,1420,1420,1420,1420,0
20250318,154800,200766792,1420,1420,1420,1420,0
20250318,154700,200766792,1420,1420,1420,1420,0
20250318,154600,200766792,1420,1420,1420,1420,0
20250318,154500,200766792,1420,1420,1420,1420,0
20250318,154400,200766792,1420,1420,1420,1420,0
20250318,154300,200766792,1420,1420,1420,1420,0
20250318,154200,200766792,1420,1420,1420,1420,0
20250318,154100,200766792,1420,1420,1420,1420,0
20250318,154000,200766792,1420,1420,1420,1420,0
20250318,153900,200766792,1420,1420,1420,1420,0
20250318,153800,200766792,1420,1420,1420,1420,0
20250318,153700,200766792,1420,1420,1420,1420,0
20250318,153600,200766792,1420,1420,1420,1420,0
20250318,153500,200766792,1420,1420,1420,1420,0
20250318,153400,200766792,1420,1420,1420,1420,0
20250318,153300,200766792,1420,1420,1420,1420,8403
20250318,153200,200766792,1420,1420,1420,1420,0
20250318,153100,200766792,1420,1420,1420,1420,0
20250318,153000,200766792,1420,1420,1420,1420,8403
20250318,152900,188834532,1419,1419,1419,1419,0
20250318,152800,188834532,1419,1419,1419,1419,0
20250318,152700,188834532,1419,1419,1419,1419,0
20250318,152600,188834532,1419,1419,1419,1419,0
20250318,152500,188834532,1419,1419,1419,1419,0
20250318,152400,188834532,1419,1419,1419,1419,0
20250318,152300,188834532,1419,1419,1419,1419,0
20250318,152200,188834532,1419,1419,1419,1419,0
20250318,152100,188834532,1419,1419,1419,1419,0
20250318,152000,188834532,1419,1419,1419,1419,0
20250318,151900,188834532,1419,1419,1419,1419,3
20250318,151800,188830275,1419,1419,1419,1419,0
20250318,151700,188830275,1419,1419,1419,1419,0
20250318,151600,188830275,1419,1419,1419,1419,45
20250318,151500,188766420,1419,1420,1420,1419,693
20250318,151400,187783052,1419,1420,1420,1411,3950
20250318,151300,182196369,1420,1419,1420,1419,899
20250318,151200,180920362,1420,1420,1420,1420,1
20250318,151100,180918942,1417,1417,1419,1417,1994
20250318,151000,178092385,1418,1418,1418,1413,674
20250318,150900,177139953,1413,1413,1413,1413,10
20250318,150800,177125823,1413,1415,1415,1413,2313
20250318,150700,173855001,1419,1419,1419,1419,0
20250318,150600,173855001,1419,1419,1419,1419,0
20250318,150500,173855001,1419,1419,1419,1419,6
20250318,150400,173846487,1419,1416,1419,1416,432
20250318,150300,173234766,1416,1416,1416,1415,643
20250318,150200,172324286,1419,1419,1419,1419,1
20250318,150100,172322867,1415,1415,1415,1415,0
20250318,150000,172322867,1415,1415,1415,1415,3
20250318,145900,172318622,1415,1415,1415,1415,0
20250318,145800,172318622,1415,1415,1415,1415,0
20250318,145700,172318622,1415,1415,1415,1415,0
20250318,145600,172318622,1415,1415,1415,1415,0
20250318,145500,172318622,1415,1419,1419,1415,370
20250318,145400,171794912,1419,1419,1419,1419,400
20250318,145300,171227312,1419,1419,1419,1419,13
20250318,145200,171208865,1419,1419,1419,1419,0
20250318,145100,171208865,1419,1419,1419,1414,40
20250318,145000,171152205,1414,1414,1414,1414,65
20250318,144900,171060295,1419,1419,1419,1419,0
20250318,144800,171060295,1419,1419,1419,1419,0
20250318,144700,171060295,1419,1419,1419,1419,30
20250318,144600,171017725,1419,1419,1419,1419,0
20250318,144500,171017725,1419,1419,1419,1419,1
20250318,144400,171016306,1412,1412,1412,1412,0
20250318,144300,171016306,1412,1412,1412,1412,0
20250318,144200,171016306,1412,1412,1412,1412,0
20250318,144100,171016306,1412,1412,1412,1412,0
20250318,144000,171016306,1412,1412,1412,1412,7
20250318,143900,171006422,1412,1412,1412,1412,0
20250318,143800,171006422,1412,1412,1412,1412,0
20250318,143700,171006422,1412,1412,1412,1412,0
20250318,143600,171006422,1412,1412,1412,1412,0
20250318,143500,171006422,1412,1412,1412,1412,0
20250318,143400,171006422,1412,1412,1412,1412,2000
20250318,143300,168182422,1412,1412,1412,1412,0
20250318,143200,168182422,1412,1413,1413,1412,98
20250318,143100,168043980,1419,1419,1419,1419,0
20250318,143000,168043980,1419,1419,1419,1419,1
20250318,142900,168042561,1419,1419,1419,1419,301
20250318,142800,167615442,1413,1413,1413,1413,767
20250318,142700,166531671,1413,1413,1413,1413,0
20250318,142600,166531671,1413,1413,1413,1413,0
20250318,142500,166531671,1413,1413,1413,1413,2234
20250318,142400,163375029,1414,1414,1414,1414,0
20250318,142300,163375029,1414,1414,1414,1414,68
20250318,142200,163278877,1415,1415,1415,1415,0
20250318,142100,163278877,1415,1415,1415,1415,0
20250318,142000,163278877,1415,1415,1415,1415,245
20250318,141900,162932202,1416,1417,1417,1416,7426
20250318,141800,152416976,1417,1417,1417,1417,1000
20250318,141700,150999976,1417,1417,1417,1417,1
20250318,141600,150998559,1416,1416,1416,1416,0
20250318,141500,150998559,1416,1416,1416,1416,762
20250318,141400,149919567,1417,1417,1417,1417,0
20250318,141300,149919567,1417,1417,1417,1417,12
20250318,141200,149902563,1417,1416,1417,1416,1508
20250318,141100,147767232,1417,1417,1417,1417,0
20250318,141000,147767232,1417,1417,1417,1417,2
20250318,140900,147764398,1417,1417,1417,1417,0
20250318,140800,147764398,1417,1418,1418,1417,931
20250318,140700,146444351,1418,1418,1418,1418,250
20250318,140600,146089851,1418,1418,1418,1418,0
20250318,140500,146089851,1418,1418,1418,1418,30
20250318,140400,146047311,1418,1418,1418,1418,14
20250318,140300,146027459,1418,1418,1418,1418,100
20250318,140200,145885659,1418,1418,1418,1418,24
20250318,140100,145851627,1418,1418,1418,1418,0
20250318,140000,145851627,1418,1418,1418,1418,0
20250318,135900,145851627,1418,1418,1418,1418,1
20250318,135800,145850209,1418,1418,1418,1418,300
20250318,135700,145424809,1418,1418,1418,1418,0
20250318,135600,145424809,1418,1418,1418,1418,0
20250318,135500,145424809,1418,1418,1418,1418,0
20250318,135400,145424809,1418,1418,1418,1418,2
20250318,135300,145421973,1416,1417,1417,1416,1559
20250318,135200,143214418,1417,1417,1417,1417,100
20250318,135100,143072718,1418,1418,1418,1418,0
20250318,135000,143072718,1418,1418,1418,1418,53
20250318,134900,142997564,1419,1417,1419,1417,2000
20250318,134800,140161952,1417,1417,1417,1417,1000
20250318,134700,138744952,1418,1418,1418,1418,0
20250318,134600,138744952,1418,1418,1418,1418,0
20250318,134500,138744952,1418,1417,1418,1417,841
20250318,134400,137552876,1417,1417,1417,1417,0
20250318,134300,137552876,1417,1417,1417,1417,0
20250318,134200,137552876,1417,1417,1417,1417,4
20250318,134100,137547208,1416,1416,1416,1416,1
20250318,134000,137545792,1417,1417,1417,1417,0
20250318,133900,137545792,1417,1417,1417,1417,0
20250318,133800,137545792,1417,1417,1417,1417,0
20250318,133700,137545792,1417,1417,1417,1417,11178
20250318,133600,121706566,1417,1417,1417,1417,0
20250318,133500,121706566,1417,1417,1417,1417,0
20250318,133400,121706566,1417,1417,1417,1417,1500
20250318,133300,119581066,1417,1417,1417,1417,0
20250318,133200,119581066,1417,1417,1417,1417,10
20250318,133100,119566896,1418,1418,1418,1418,913
20250318,133000,118272262,1418,1418,1418,1418,0
20250318,132900,118272262,1418,1418,1418,1418,0
20250318,132800,118272262,1418,1418,1418,1418,0
20250318,132700,118272262,1418,1420,1420,1418,1218
20250318,132600,116543044,1418,1418,1418,1418,0
20250318,132500,116543044,1418,1418,1418,1418,0
20250318,132400,116543044,1418,1418,1418,1418,1500
20250318,132300,114416044,1420,1420,1420,1420,0
20250318,132200,114416044,1420,1420,1420,1420,100
20250318,132100,114274044,1421,1421,1421,1421,0
20250318,132000,114274044,1421,1421,1421,1421,0
20250318,131900,114274044,1421,1421,1421,1421,0
20250318,131800,114274044,1421,1421,1421,1421,0
20250318,131700,114274044,1421,1421,1421,1421,0
20250318,131600,114274044,1421,1421,1421,1421,0
20250318,131500,114274044,1421,1421,1421,1421,10
20250318,131400,114259834,1421,1421,1421,1421,0
20250318,131300,114259834,1421,1421,1421,1421,0
20250318,131200,114259834,1421,1421,1421,1421,0
20250318,131100,114259834,1421,1421,1421,1421,5
20250318,131000,114252729,1421,1420,1421,1420,1624
20250318,130900,111946648,1420,1420,1420,1420,0
20250318,130800,111946648,1420,1420,1420,1420,0
20250318,130700,111946648,1420,1420,1420,1420,0
20250318,130600,111946648,1420,1420,1420,1420,0
20250318,130500,111946648,1420,1420,1420,1420,0
20250318,130400,111946648,1420,1420,1420,1420,12
20250318,130300,111929608,1420,1420,1420,1420,0
20250318,130200,111929608,1420,1419,1420,1419,1628
20250318,130100,109618231,1419,1419,1419,1419,0
20250318,130000,109618231,1419,1419,1419,1419,30
20250318,125900,109575661,1420,1420,1420,1420,0
20250318,125800,109575661,1420,1420,1420,1420,0
20250318,125700,109575661,1420,1420,1420,1420,0
20250318,125600,109575661,1420,1420,1420,1420,0
20250318,125500,109575661,1420,1420,1420,1420,0
20250318,125400,109575661,1420,1420,1420,1420,0
20250318,125300,109575661,1420,1420,1420,1420,0
20250318,125200,109575661,1420,1420,1420,1420,1000
20250318,125100,108155661,1420,1420,1420,1420,2
20250318,125000,108152821,1420,1420,1420,1420,10
20250318,124900,108138621,1419,1419,1419,1419,66
20250318,124800,108044967,1420,1420,1420,1420,13
20250318,124700,108026507,1420,1420,1420,1420,0
20250318,124600,108026507,1420,1420,1420,1420,0
20250318,124500,108026507,1420,1420,1420,1420,0
20250318,124400,108026507,1420,1420,1420,1420,15
20250318,124300,108005207,1419,1419,1419,1419,0
20250318,124200,108005207,1419,1419,1419,1419,0
20250318,124100,108005207,1419,1419,1419,1419,0
20250318,124000,108005207,1419,1419,1419,1419,0
20250318,123900,108005207,1419,1419,1419,1419,415
20250318,123800,107416322,1419,1419,1419,1419,0
20250318,123700,107416322,1419,1419,1419,1419,0
20250318,123600,107416322,1419,1419,1419,1419,0
20250318,123500,107416322,1419,1419,1419,1419,0
20250318,123400,107416322,1419,1419,1419,1419,0
20250318,123300,107416322,1419,1419,1419,1419,1
20250318,123200,107414903,1418,1418,1418,1418,0
20250318,123100,107414903,1418,1418,1418,1418,273
20250318,123000,107027789,1417,1417,1417,1417,0
20250318,122900,107027789,1417,1417,1417,1417,0
20250318,122800,107027789,1417,1417,1417,1417,81
20250318,122700,106913012,1417,1417,1417,1417,0
20250318,122600,106913012,1417,1417,1417,1417,0
20250318,122500,106913012,1417,1417,1417,1417,90
20250318,122400,106785482,1417,1418,1418,1417,1400
20250318,122300,104801632,1418,1418,1418,1418,0
20250318,122200,104801632,1418,1418,1418,1418,0
20250318,122100,104801632,1418,1418,1418,1418,367
20250318,122000,104281226,1418,1418,1418,1418,0
20250318,121900,104281226,1418,1418,1418,1418,0
20250318,121800,104281226,1418,1418,1418,1418,0
20250318,121700,104281226,1418,1418,1418,1418,0
20250318,121600,104281226,1418,1418,1418,1418,0
20250318,121500,104281226,1418,1418,1418,1418,0
20250318,121400,104281226,1418,1418,1418,1418,50
20250318,121300,104210326,1419,1419,1419,1419,0
20250318,121200,104210326,1419,1419,1419,1419,0
20250318,121100,104210326,1419,1419,1419,1419,4
20250318,121000,104204650,1419,1419,1419,1419,0
20250318,120900,104204650,1419,1419,1419,1419,0
20250318,120800,104204650,1419,1419,1419,1419,0
20250318,120700,104204650,1419,1419,1419,1419,100
20250318,120600,104062750,1419,1419,1419,1419,0
20250318,120500,104062750,1419,1419,1419,1419,0
20250318,120400,104062750,1419,1419,1419,1419,7
20250318,120300,104052817,1420,1420,1420,1420,0
20250318,120200,104052817,1420,1420,1420,1420,200
20250318,120100,103768817,1420,1420,1420,1420,1
20250318,120000,103767397,1420,1420,1420,1420,0
20250318,115900,103767397,1420,1420,1420,1420,0
20250318,115800,103767397,1420,1420,1420,1420,0
20250318,115700,103767397,1420,1420,1420,1420,0
20250318,115600,103767397,1420,1420,1420,1420,0
20250318,115500,103767397,1420,1420,1420,1420,249
20250318,115400,103413817,1419,1419,1419,1419,0
20250318,115300,103413817,1419,1419,1419,1419,0
20250318,115200,103413817,1419,1419,1419,1419,16
20250318,115100,103391113,1421,1421,1421,1421,0
20250318,115000,103391113,1421,1421,1421,1421,0
20250318,114900,103391113,1421,1421,1421,1421,0
20250318,114800,103391113,1421,1421,1421,1421,0
20250318,114700,103391113,1421,1420,1421,1420,919
20250318,114600,102085971,1419,1419,1419,1419,266
20250318,114500,101708517,1418,1418,1418,1418,528
20250318,114400,100959813,1418,1418,1418,1418,4
20250318,114300,100954141,1416,1416,1416,1416,300
20250318,114200,100529341,1416,1416,1416,1416,0
20250318,114100,100529341,1416,1417,1417,1416,200
20250318,114000,100246051,1416,1416,1416,1416,0
20250318,113900,100246051,1416,1416,1416,1416,0
20250318,113800,100246051,1416,1416,1416,1416,10
20250318,113700,100231891,1417,1417,1417,1417,0
20250318,113600,100231891,1417,1417,1417,1417,0
20250318,113500,100231891,1417,1417,1417,1417,0
20250318,113400,100231891,1417,1417,1417,1417,0
20250318,113300,100231891,1417,1417,1417,1417,513
20250318,113200,99504970,1416,1416,1416,1416,1807
20250318,113100,96946258,1416,1416,1416,1416,0
20250318,113000,96946258,1416,1416,1416,1416,116
20250318,112900,96782002,1416,1416,1416,1416,0
20250318,112800,96782002,1416,1416,1416,1416,579
20250318,112700,95962138,1417,1417,1417,1417,0
20250318,112600,95962138,1417,1417,1417,1417,0
20250318,112500,95962138,1417,1417,1417,1417,1
20250318,112400,95960721,1412,1417,1417,1412,3576
20250318,112300,90902875,1417,1417,1417,1417,100
20250318,112200,90761175,1417,1417,1417,1417,0
20250318,112100,90761175,1417,1417,1417,1417,0
20250318,112000,90761175,1417,1417,1417,1417,0
20250318,111900,90761175,1417,1417,1417,1417,15
20250318,111800,90739920,1416,1416,1416,1416,0
20250318,111700,90739920,1416,1416,1416,1416,0
20250318,111600,90739920,1416,1416,1416,1416,0
20250318,111500,90739920,1416,1416,1416,1416,0
20250318,111400,90739920,1416,1416,1416,1416,7
20250318,111300,90730008,1416,1416,1416,1416,195
20250318,111200,90453888,1416,1416,1416,1416,250
20250318,111100,90099888,1416,1416,1416,1416,1
20250318,111000,90098472,1415,1415,1415,1415,17
20250318,110900,90074417,1416,1416,1416,1416,1
20250318,110800,90073001,1416,1416,1416,1416,38
20250318,110700,90019193,1416,1416,1416,1416,2
20250318,110600,90016361,1416,1416,1416,1416,487
20250318,110500,89326769,1416,1416,1416,1416,100
20250318,110400,89185169,1417,1417,1417,1417,0
20250318,110300,89185169,1417,1417,1417,1417,0
20250318,110200,89185169,1417,1417,1417,1417,0
20250318,110100,89185169,1417,1417,1417,1417,0
20250318,110000,89185169,1417,1417,1417,1417,0
20250318,105900,89185169,1417,1417,1417,1417,402
20250318,105800,88615535,1416,1416,1416,1416,1
20250318,105700,88614119,1416,1416,1416,1416,9
20250318,105600,88601375,1417,1417,1417,1417,415
20250318,105500,88013320,1417,1417,1417,1417,102
20250318,105400,87868786,1417,1417,1417,1417,0
20250318,105300,87868786,1417,1417,1417,1417,0
20250318,105200,87868786,1417,1417,1418,1417,34
20250318,105100,87820607,1417,1417,1417,1417,534
20250318,105000,87063929,1417,1417,1417,1417,10
20250318,104900,87049759,1417,1417,1417,1417,6
20250318,104800,87041257,1417,1417,1417,1417,900
20250318,104700,85765957,1420,1420,1420,1420,1491
20250318,104600,83648737,1420,1420,1420,1420,70
20250318,104500,83549337,1420,1420,1420,1420,0
20250318,104400,83549337,1420,1420,1420,1420,0
20250318,104300,83549337,1420,1418,1420,1418,2
20250318,104200,83546499,1420,1420,1420,1420,0
20250318,104100,83546499,1420,1420,1420,1420,0
20250318,104000,83546499,1420,1420,1420,1420,0
20250318,103900,83546499,1420,1419,1420,1419,282
20250318,103800,83146340,1418,1418,1419,1418,2300
20250318,103700,79884640,1418,1416,1418,1416,1308
20250318,103600,78030512,1416,1416,1416,1416,0
20250318,103500,78030512,1416,1416,1416,1416,101
20250318,103400,77887496,1416,1415,1416,1415,328
20250318,103300,77423374,1415,1415,1415,1415,38
20250318,103200,77369604,1414,1414,1414,1414,0
20250318,103100,77369604,1414,1414,1414,1414,0
20250318,103000,77369604,1414,1415,1415,1414,46
20250318,102900,77304554,1415,1415,1415,1415,2
20250318,102800,77301724,1415,1415,1415,1415,0
20250318,102700,77301724,1415,1415,1415,1415,400
20250318,102600,76735724,1415,1415,1415,1415,0
20250318,102500,76735724,1415,1415,1415,1415,0
20250318,102400,76735724,1415,1415,1415,1415,0
20250318,102300,76735724,1415,1415,1415,1415,0
20250318,102200,76735724,1415,1415,1415,1415,0
20250318,102100,76735724,1415,1415,1415,1415,30
20250318,102000,76693274,1410,1414,1414,1410,8320
20250318,101900,64946423,1416,1414,1416,1414,784
20250318,101800,63837352,1414,1414,1414,1414,3
20250318,101700,63833110,1414,1413,1414,1413,1000
20250318,101600,62419610,1414,1414,1414,1414,0
20250318,101500,62419610,1414,1414,1414,1414,50
20250318,101400,62348910,1413,1414,1414,1413,28
20250318,101300,62309343,1414,1413,1414,1413,459
20250318,101200,61660576,1413,1413,1413,1413,0
20250318,101100,61660576,1413,1415,1415,1413,14
20250318,101000,61640790,1413,1413,1413,1413,10
20250318,100900,61626660,1415,1415,1415,1415,5
20250318,100800,61619585,1415,1415,1415,1415,3
20250318,100700,61615340,1416,1416,1416,1416,98
20250318,100600,61476572,1416,1416,1416,1416,1
20250318,100500,61475156,1412,1412,1412,1412,0
20250318,100400,61475156,1412,1412,1412,1412,0
20250318,100300,61475156,1412,1412,1412,1412,89
20250318,100200,61349488,1413,1413,1413,1413,0
20250318,100100,61349488,1413,1413,1413,1413,106
20250318,100000,61199710,1411,1411,1411,1411,100
20250318,095900,61058610,1417,1417,1417,1417,0
20250318,095800,61058610,1417,1417,1417,1417,0
20250318,095700,61058610,1417,1417,1417,1417,16
20250318,095600,61035938,1417,1417,1417,1417,0
20250318,095500,61035938,1417,1411,1417,1411,445
20250318,095400,60405939,1411,1413,1413,1411,5564
20250318,095300,52554274,1415,1415,1415,1415,640
20250318,095200,51648674,1415,1415,1415,1415,30
20250318,095100,51606224,1415,1415,1415,1415,20
20250318,095000,51577924,1418,1416,1418,1415,19
20250318,094900,51551028,1416,1416,1416,1416,93
20250318,094800,51419340,1416,1416,1416,1416,0
20250318,094700,51419340,1416,1419,1419,1416,200
20250318,094600,51135840,1419,1419,1419,1419,2
20250318,094500,51133002,1419,1419,1419,1419,6
20250318,094400,51124488,1419,1419,1419,1419,28
20250318,094300,51084756,1419,1419,1419,1419,110
20250318,094200,50928666,1419,1419,1419,1419,115
20250318,094100,50765481,1411,1411,1411,1411,0
20250318,094000,50765481,1411,1411,1411,1411,0
20250318,093900,50765481,1411,1411,1411,1411,90
20250318,093800,50638491,1412,1412,1412,1412,665
20250318,093700,49699511,1420,1420,1420,1420,0
20250318,093600,49699511,1420,1420,1420,1420,0
20250318,093500,49699511,1420,1417,1420,1417,725
20250318,093400,48672183,1412,1417,1417,1412,109
20250318,093300,48518230,1417,1417,1417,1417,0
20250318,093200,48518230,1417,1417,1417,1417,0
20250318,093100,48518230,1417,1417,1417,1417,1
20250318,093000,48516813,1412,1412,1412,1412,10
20250318,092900,48502693,1417,1417,1417,1417,0
20250318,092800,48502693,1417,1417,1417,1417,0
20250318,092700,48502693,1417,1415,1417,1415,1500
20250318,092600,46379603,1415,1415,1415,1415,0
20250318,092500,46379603,1415,1415,1415,1415,0
20250318,092400,46379603,1415,1414,1415,1413,8
20250318,092300,46368295,1413,1414,1414,1413,15
20250318,092200,46347090,1414,1414,1414,1414,20
20250318,092100,46318810,1414,1414,1414,1414,0
20250318,092000,46318810,1414,1414,1414,1414,417
20250318,091900,45729172,1414,1413,1414,1413,707
20250318,091800,44729503,1413,1413,1413,1413,17
20250318,091700,44705482,1409,1409,1409,1409,111
20250318,091600,44549083,1411,1411,1413,1410,2556
20250318,091500,40944800,1411,1411,1411,1411,2093
20250318,091400,37991577,1414,1414,1414,1414,2
20250318,091300,37988749,1414,1410,1414,1410,845
20250318,091200,36796936,1410,1411,1411,1410,429
20250318,091100,36191806,1411,1410,1411,1410,617
20250318,091000,35321705,1415,1411,1415,1410,1513
20250318,090900,33187221,1414,1414,1414,1411,655
20250318,090800,32261658,1414,1409,1414,1409,2181
20250318,090700,29185813,1413,1413,1413,1413,1
20250318,090600,29184400,1408,1411,1415,1408,14033
20250318,090500,9411979,1417,1413,1418,1412,315
20250318,090400,8967178,1409,1409,1409,1409,20
20250318,090300,8938998,1412,1413,1413,1409,3543
20250318,090200,3938403,1424,1416,1424,1413,967
20250318,090100,2569807,1417,1417,1417,1417,981
20250318,090000,1179730,1418,1425,1425,1418,829
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193300 200766792 1420 1420 1420 1420 8403
3 20250318 193200 200766792 1420 1420 1420 1420 0
4 20250318 193100 200766792 1420 1420 1420 1420 0
5 20250318 193000 200766792 1420 1420 1420 1420 0
6 20250318 192900 200766792 1420 1420 1420 1420 0
7 20250318 192800 200766792 1420 1420 1420 1420 0
8 20250318 192700 200766792 1420 1420 1420 1420 0
9 20250318 192600 200766792 1420 1420 1420 1420 0
10 20250318 192500 200766792 1420 1420 1420 1420 0
11 20250318 192400 200766792 1420 1420 1420 1420 0
12 20250318 192300 200766792 1420 1420 1420 1420 0
13 20250318 192200 200766792 1420 1420 1420 1420 0
14 20250318 192100 200766792 1420 1420 1420 1420 0
15 20250318 192000 200766792 1420 1420 1420 1420 0
16 20250318 191900 200766792 1420 1420 1420 1420 0
17 20250318 191800 200766792 1420 1420 1420 1420 0
18 20250318 191700 200766792 1420 1420 1420 1420 0
19 20250318 191600 200766792 1420 1420 1420 1420 0
20 20250318 191500 200766792 1420 1420 1420 1420 0
21 20250318 191400 200766792 1420 1420 1420 1420 0
22 20250318 191300 200766792 1420 1420 1420 1420 0
23 20250318 191200 200766792 1420 1420 1420 1420 0
24 20250318 191100 200766792 1420 1420 1420 1420 0
25 20250318 191000 200766792 1420 1420 1420 1420 0
26 20250318 190900 200766792 1420 1420 1420 1420 0
27 20250318 190800 200766792 1420 1420 1420 1420 0
28 20250318 190700 200766792 1420 1420 1420 1420 0
29 20250318 190600 200766792 1420 1420 1420 1420 0
30 20250318 190500 200766792 1420 1420 1420 1420 0
31 20250318 190400 200766792 1420 1420 1420 1420 0
32 20250318 190300 200766792 1420 1420 1420 1420 8403
33 20250318 190200 200766792 1420 1420 1420 1420 0
34 20250318 190100 200766792 1420 1420 1420 1420 0
35 20250318 190000 200766792 1420 1420 1420 1420 0
36 20250318 185900 200766792 1420 1420 1420 1420 0
37 20250318 185800 200766792 1420 1420 1420 1420 0
38 20250318 185700 200766792 1420 1420 1420 1420 0
39 20250318 185600 200766792 1420 1420 1420 1420 0
40 20250318 185500 200766792 1420 1420 1420 1420 0
41 20250318 185400 200766792 1420 1420 1420 1420 0
42 20250318 185300 200766792 1420 1420 1420 1420 0
43 20250318 185200 200766792 1420 1420 1420 1420 0
44 20250318 185100 200766792 1420 1420 1420 1420 0
45 20250318 185000 200766792 1420 1420 1420 1420 0
46 20250318 184900 200766792 1420 1420 1420 1420 0
47 20250318 184800 200766792 1420 1420 1420 1420 0
48 20250318 184700 200766792 1420 1420 1420 1420 0
49 20250318 184600 200766792 1420 1420 1420 1420 0
50 20250318 184500 200766792 1420 1420 1420 1420 0
51 20250318 184400 200766792 1420 1420 1420 1420 0
52 20250318 184300 200766792 1420 1420 1420 1420 0
53 20250318 184200 200766792 1420 1420 1420 1420 0
54 20250318 184100 200766792 1420 1420 1420 1420 0
55 20250318 184000 200766792 1420 1420 1420 1420 0
56 20250318 183900 200766792 1420 1420 1420 1420 0
57 20250318 183800 200766792 1420 1420 1420 1420 0
58 20250318 183700 200766792 1420 1420 1420 1420 0
59 20250318 183600 200766792 1420 1420 1420 1420 0
60 20250318 183500 200766792 1420 1420 1420 1420 0
61 20250318 183400 200766792 1420 1420 1420 1420 0
62 20250318 183300 200766792 1420 1420 1420 1420 8403
63 20250318 183200 200766792 1420 1420 1420 1420 0
64 20250318 183100 200766792 1420 1420 1420 1420 0
65 20250318 183000 200766792 1420 1420 1420 1420 0
66 20250318 182900 200766792 1420 1420 1420 1420 0
67 20250318 182800 200766792 1420 1420 1420 1420 0
68 20250318 182700 200766792 1420 1420 1420 1420 0
69 20250318 182600 200766792 1420 1420 1420 1420 0
70 20250318 182500 200766792 1420 1420 1420 1420 0
71 20250318 182400 200766792 1420 1420 1420 1420 0
72 20250318 182300 200766792 1420 1420 1420 1420 0
73 20250318 182200 200766792 1420 1420 1420 1420 0
74 20250318 182100 200766792 1420 1420 1420 1420 0
75 20250318 182000 200766792 1420 1420 1420 1420 0
76 20250318 181900 200766792 1420 1420 1420 1420 0
77 20250318 181800 200766792 1420 1420 1420 1420 0
78 20250318 181700 200766792 1420 1420 1420 1420 0
79 20250318 181600 200766792 1420 1420 1420 1420 0
80 20250318 181500 200766792 1420 1420 1420 1420 0
81 20250318 181400 200766792 1420 1420 1420 1420 0
82 20250318 181300 200766792 1420 1420 1420 1420 0
83 20250318 181200 200766792 1420 1420 1420 1420 0
84 20250318 181100 200766792 1420 1420 1420 1420 0
85 20250318 181000 200766792 1420 1420 1420 1420 0
86 20250318 180900 200766792 1420 1420 1420 1420 0
87 20250318 180800 200766792 1420 1420 1420 1420 0
88 20250318 180700 200766792 1420 1420 1420 1420 0
89 20250318 180600 200766792 1420 1420 1420 1420 0
90 20250318 180500 200766792 1420 1420 1420 1420 0
91 20250318 180400 200766792 1420 1420 1420 1420 0
92 20250318 180300 200766792 1420 1420 1420 1420 8403
93 20250318 180200 200766792 1420 1420 1420 1420 0
94 20250318 180100 200766792 1420 1420 1420 1420 0
95 20250318 180000 200766792 1420 1420 1420 1420 0
96 20250318 175900 200766792 1420 1420 1420 1420 0
97 20250318 175800 200766792 1420 1420 1420 1420 0
98 20250318 175700 200766792 1420 1420 1420 1420 0
99 20250318 175600 200766792 1420 1420 1420 1420 0
100 20250318 175500 200766792 1420 1420 1420 1420 0
101 20250318 175400 200766792 1420 1420 1420 1420 0
102 20250318 175300 200766792 1420 1420 1420 1420 0
103 20250318 175200 200766792 1420 1420 1420 1420 0
104 20250318 175100 200766792 1420 1420 1420 1420 0
105 20250318 175000 200766792 1420 1420 1420 1420 0
106 20250318 174900 200766792 1420 1420 1420 1420 0
107 20250318 174800 200766792 1420 1420 1420 1420 0
108 20250318 174700 200766792 1420 1420 1420 1420 0
109 20250318 174600 200766792 1420 1420 1420 1420 0
110 20250318 174500 200766792 1420 1420 1420 1420 0
111 20250318 174400 200766792 1420 1420 1420 1420 0
112 20250318 174300 200766792 1420 1420 1420 1420 0
113 20250318 174200 200766792 1420 1420 1420 1420 0
114 20250318 174100 200766792 1420 1420 1420 1420 0
115 20250318 174000 200766792 1420 1420 1420 1420 0
116 20250318 173900 200766792 1420 1420 1420 1420 0
117 20250318 173800 200766792 1420 1420 1420 1420 0
118 20250318 173700 200766792 1420 1420 1420 1420 0
119 20250318 173600 200766792 1420 1420 1420 1420 0
120 20250318 173500 200766792 1420 1420 1420 1420 0
121 20250318 173400 200766792 1420 1420 1420 1420 0
122 20250318 173300 200766792 1420 1420 1420 1420 8403
123 20250318 173200 200766792 1420 1420 1420 1420 0
124 20250318 173100 200766792 1420 1420 1420 1420 0
125 20250318 173000 200766792 1420 1420 1420 1420 0
126 20250318 172900 200766792 1420 1420 1420 1420 0
127 20250318 172800 200766792 1420 1420 1420 1420 0
128 20250318 172700 200766792 1420 1420 1420 1420 0
129 20250318 172600 200766792 1420 1420 1420 1420 0
130 20250318 172500 200766792 1420 1420 1420 1420 0
131 20250318 172400 200766792 1420 1420 1420 1420 0
132 20250318 172300 200766792 1420 1420 1420 1420 0
133 20250318 172200 200766792 1420 1420 1420 1420 0
134 20250318 172100 200766792 1420 1420 1420 1420 0
135 20250318 172000 200766792 1420 1420 1420 1420 0
136 20250318 171900 200766792 1420 1420 1420 1420 0
137 20250318 171800 200766792 1420 1420 1420 1420 0
138 20250318 171700 200766792 1420 1420 1420 1420 0
139 20250318 171600 200766792 1420 1420 1420 1420 0
140 20250318 171500 200766792 1420 1420 1420 1420 0
141 20250318 171400 200766792 1420 1420 1420 1420 0
142 20250318 171300 200766792 1420 1420 1420 1420 0
143 20250318 171200 200766792 1420 1420 1420 1420 0
144 20250318 171100 200766792 1420 1420 1420 1420 0
145 20250318 171000 200766792 1420 1420 1420 1420 0
146 20250318 170900 200766792 1420 1420 1420 1420 0
147 20250318 170800 200766792 1420 1420 1420 1420 0
148 20250318 170700 200766792 1420 1420 1420 1420 0
149 20250318 170600 200766792 1420 1420 1420 1420 0
150 20250318 170500 200766792 1420 1420 1420 1420 0
151 20250318 170400 200766792 1420 1420 1420 1420 0
152 20250318 170300 200766792 1420 1420 1420 1420 8403
153 20250318 170200 200766792 1420 1420 1420 1420 0
154 20250318 170100 200766792 1420 1420 1420 1420 0
155 20250318 170000 200766792 1420 1420 1420 1420 0
156 20250318 165900 200766792 1420 1420 1420 1420 0
157 20250318 165800 200766792 1420 1420 1420 1420 0
158 20250318 165700 200766792 1420 1420 1420 1420 0
159 20250318 165600 200766792 1420 1420 1420 1420 0
160 20250318 165500 200766792 1420 1420 1420 1420 0
161 20250318 165400 200766792 1420 1420 1420 1420 0
162 20250318 165300 200766792 1420 1420 1420 1420 0
163 20250318 165200 200766792 1420 1420 1420 1420 0
164 20250318 165100 200766792 1420 1420 1420 1420 0
165 20250318 165000 200766792 1420 1420 1420 1420 0
166 20250318 164900 200766792 1420 1420 1420 1420 0
167 20250318 164800 200766792 1420 1420 1420 1420 0
168 20250318 164700 200766792 1420 1420 1420 1420 0
169 20250318 164600 200766792 1420 1420 1420 1420 0
170 20250318 164500 200766792 1420 1420 1420 1420 0
171 20250318 164400 200766792 1420 1420 1420 1420 0
172 20250318 164300 200766792 1420 1420 1420 1420 0
173 20250318 164200 200766792 1420 1420 1420 1420 0
174 20250318 164100 200766792 1420 1420 1420 1420 0
175 20250318 164000 200766792 1420 1420 1420 1420 0
176 20250318 163900 200766792 1420 1420 1420 1420 0
177 20250318 163800 200766792 1420 1420 1420 1420 0
178 20250318 163700 200766792 1420 1420 1420 1420 0
179 20250318 163600 200766792 1420 1420 1420 1420 0
180 20250318 163500 200766792 1420 1420 1420 1420 0
181 20250318 163400 200766792 1420 1420 1420 1420 0
182 20250318 163300 200766792 1420 1420 1420 1420 8403
183 20250318 163200 200766792 1420 1420 1420 1420 0
184 20250318 163100 200766792 1420 1420 1420 1420 0
185 20250318 163000 200766792 1420 1420 1420 1420 0
186 20250318 162900 200766792 1420 1420 1420 1420 0
187 20250318 162800 200766792 1420 1420 1420 1420 0
188 20250318 162700 200766792 1420 1420 1420 1420 0
189 20250318 162600 200766792 1420 1420 1420 1420 0
190 20250318 162500 200766792 1420 1420 1420 1420 0
191 20250318 162400 200766792 1420 1420 1420 1420 0
192 20250318 162300 200766792 1420 1420 1420 1420 0
193 20250318 162200 200766792 1420 1420 1420 1420 0
194 20250318 162100 200766792 1420 1420 1420 1420 0
195 20250318 162000 200766792 1420 1420 1420 1420 0
196 20250318 161900 200766792 1420 1420 1420 1420 0
197 20250318 161800 200766792 1420 1420 1420 1420 0
198 20250318 161700 200766792 1420 1420 1420 1420 0
199 20250318 161600 200766792 1420 1420 1420 1420 0
200 20250318 161500 200766792 1420 1420 1420 1420 0
201 20250318 161400 200766792 1420 1420 1420 1420 0
202 20250318 161300 200766792 1420 1420 1420 1420 0
203 20250318 161200 200766792 1420 1420 1420 1420 0
204 20250318 161100 200766792 1420 1420 1420 1420 0
205 20250318 161000 200766792 1420 1420 1420 1420 0
206 20250318 160900 200766792 1420 1420 1420 1420 0
207 20250318 160800 200766792 1420 1420 1420 1420 0
208 20250318 160700 200766792 1420 1420 1420 1420 0
209 20250318 160600 200766792 1420 1420 1420 1420 0
210 20250318 160500 200766792 1420 1420 1420 1420 0
211 20250318 160400 200766792 1420 1420 1420 1420 0
212 20250318 160300 200766792 1420 1420 1420 1420 8403
213 20250318 160200 200766792 1420 1420 1420 1420 0
214 20250318 160100 200766792 1420 1420 1420 1420 0
215 20250318 160000 200766792 1420 1420 1420 1420 0
216 20250318 155900 200766792 1420 1420 1420 1420 0
217 20250318 155800 200766792 1420 1420 1420 1420 0
218 20250318 155700 200766792 1420 1420 1420 1420 0
219 20250318 155600 200766792 1420 1420 1420 1420 0
220 20250318 155500 200766792 1420 1420 1420 1420 0
221 20250318 155400 200766792 1420 1420 1420 1420 0
222 20250318 155300 200766792 1420 1420 1420 1420 0
223 20250318 155200 200766792 1420 1420 1420 1420 0
224 20250318 155100 200766792 1420 1420 1420 1420 0
225 20250318 155000 200766792 1420 1420 1420 1420 0
226 20250318 154900 200766792 1420 1420 1420 1420 0
227 20250318 154800 200766792 1420 1420 1420 1420 0
228 20250318 154700 200766792 1420 1420 1420 1420 0
229 20250318 154600 200766792 1420 1420 1420 1420 0
230 20250318 154500 200766792 1420 1420 1420 1420 0
231 20250318 154400 200766792 1420 1420 1420 1420 0
232 20250318 154300 200766792 1420 1420 1420 1420 0
233 20250318 154200 200766792 1420 1420 1420 1420 0
234 20250318 154100 200766792 1420 1420 1420 1420 0
235 20250318 154000 200766792 1420 1420 1420 1420 0
236 20250318 153900 200766792 1420 1420 1420 1420 0
237 20250318 153800 200766792 1420 1420 1420 1420 0
238 20250318 153700 200766792 1420 1420 1420 1420 0
239 20250318 153600 200766792 1420 1420 1420 1420 0
240 20250318 153500 200766792 1420 1420 1420 1420 0
241 20250318 153400 200766792 1420 1420 1420 1420 0
242 20250318 153300 200766792 1420 1420 1420 1420 8403
243 20250318 153200 200766792 1420 1420 1420 1420 0
244 20250318 153100 200766792 1420 1420 1420 1420 0
245 20250318 153000 200766792 1420 1420 1420 1420 8403
246 20250318 152900 188834532 1419 1419 1419 1419 0
247 20250318 152800 188834532 1419 1419 1419 1419 0
248 20250318 152700 188834532 1419 1419 1419 1419 0
249 20250318 152600 188834532 1419 1419 1419 1419 0
250 20250318 152500 188834532 1419 1419 1419 1419 0
251 20250318 152400 188834532 1419 1419 1419 1419 0
252 20250318 152300 188834532 1419 1419 1419 1419 0
253 20250318 152200 188834532 1419 1419 1419 1419 0
254 20250318 152100 188834532 1419 1419 1419 1419 0
255 20250318 152000 188834532 1419 1419 1419 1419 0
256 20250318 151900 188834532 1419 1419 1419 1419 3
257 20250318 151800 188830275 1419 1419 1419 1419 0
258 20250318 151700 188830275 1419 1419 1419 1419 0
259 20250318 151600 188830275 1419 1419 1419 1419 45
260 20250318 151500 188766420 1419 1420 1420 1419 693
261 20250318 151400 187783052 1419 1420 1420 1411 3950
262 20250318 151300 182196369 1420 1419 1420 1419 899
263 20250318 151200 180920362 1420 1420 1420 1420 1
264 20250318 151100 180918942 1417 1417 1419 1417 1994
265 20250318 151000 178092385 1418 1418 1418 1413 674
266 20250318 150900 177139953 1413 1413 1413 1413 10
267 20250318 150800 177125823 1413 1415 1415 1413 2313
268 20250318 150700 173855001 1419 1419 1419 1419 0
269 20250318 150600 173855001 1419 1419 1419 1419 0
270 20250318 150500 173855001 1419 1419 1419 1419 6
271 20250318 150400 173846487 1419 1416 1419 1416 432
272 20250318 150300 173234766 1416 1416 1416 1415 643
273 20250318 150200 172324286 1419 1419 1419 1419 1
274 20250318 150100 172322867 1415 1415 1415 1415 0
275 20250318 150000 172322867 1415 1415 1415 1415 3
276 20250318 145900 172318622 1415 1415 1415 1415 0
277 20250318 145800 172318622 1415 1415 1415 1415 0
278 20250318 145700 172318622 1415 1415 1415 1415 0
279 20250318 145600 172318622 1415 1415 1415 1415 0
280 20250318 145500 172318622 1415 1419 1419 1415 370
281 20250318 145400 171794912 1419 1419 1419 1419 400
282 20250318 145300 171227312 1419 1419 1419 1419 13
283 20250318 145200 171208865 1419 1419 1419 1419 0
284 20250318 145100 171208865 1419 1419 1419 1414 40
285 20250318 145000 171152205 1414 1414 1414 1414 65
286 20250318 144900 171060295 1419 1419 1419 1419 0
287 20250318 144800 171060295 1419 1419 1419 1419 0
288 20250318 144700 171060295 1419 1419 1419 1419 30
289 20250318 144600 171017725 1419 1419 1419 1419 0
290 20250318 144500 171017725 1419 1419 1419 1419 1
291 20250318 144400 171016306 1412 1412 1412 1412 0
292 20250318 144300 171016306 1412 1412 1412 1412 0
293 20250318 144200 171016306 1412 1412 1412 1412 0
294 20250318 144100 171016306 1412 1412 1412 1412 0
295 20250318 144000 171016306 1412 1412 1412 1412 7
296 20250318 143900 171006422 1412 1412 1412 1412 0
297 20250318 143800 171006422 1412 1412 1412 1412 0
298 20250318 143700 171006422 1412 1412 1412 1412 0
299 20250318 143600 171006422 1412 1412 1412 1412 0
300 20250318 143500 171006422 1412 1412 1412 1412 0
301 20250318 143400 171006422 1412 1412 1412 1412 2000
302 20250318 143300 168182422 1412 1412 1412 1412 0
303 20250318 143200 168182422 1412 1413 1413 1412 98
304 20250318 143100 168043980 1419 1419 1419 1419 0
305 20250318 143000 168043980 1419 1419 1419 1419 1
306 20250318 142900 168042561 1419 1419 1419 1419 301
307 20250318 142800 167615442 1413 1413 1413 1413 767
308 20250318 142700 166531671 1413 1413 1413 1413 0
309 20250318 142600 166531671 1413 1413 1413 1413 0
310 20250318 142500 166531671 1413 1413 1413 1413 2234
311 20250318 142400 163375029 1414 1414 1414 1414 0
312 20250318 142300 163375029 1414 1414 1414 1414 68
313 20250318 142200 163278877 1415 1415 1415 1415 0
314 20250318 142100 163278877 1415 1415 1415 1415 0
315 20250318 142000 163278877 1415 1415 1415 1415 245
316 20250318 141900 162932202 1416 1417 1417 1416 7426
317 20250318 141800 152416976 1417 1417 1417 1417 1000
318 20250318 141700 150999976 1417 1417 1417 1417 1
319 20250318 141600 150998559 1416 1416 1416 1416 0
320 20250318 141500 150998559 1416 1416 1416 1416 762
321 20250318 141400 149919567 1417 1417 1417 1417 0
322 20250318 141300 149919567 1417 1417 1417 1417 12
323 20250318 141200 149902563 1417 1416 1417 1416 1508
324 20250318 141100 147767232 1417 1417 1417 1417 0
325 20250318 141000 147767232 1417 1417 1417 1417 2
326 20250318 140900 147764398 1417 1417 1417 1417 0
327 20250318 140800 147764398 1417 1418 1418 1417 931
328 20250318 140700 146444351 1418 1418 1418 1418 250
329 20250318 140600 146089851 1418 1418 1418 1418 0
330 20250318 140500 146089851 1418 1418 1418 1418 30
331 20250318 140400 146047311 1418 1418 1418 1418 14
332 20250318 140300 146027459 1418 1418 1418 1418 100
333 20250318 140200 145885659 1418 1418 1418 1418 24
334 20250318 140100 145851627 1418 1418 1418 1418 0
335 20250318 140000 145851627 1418 1418 1418 1418 0
336 20250318 135900 145851627 1418 1418 1418 1418 1
337 20250318 135800 145850209 1418 1418 1418 1418 300
338 20250318 135700 145424809 1418 1418 1418 1418 0
339 20250318 135600 145424809 1418 1418 1418 1418 0
340 20250318 135500 145424809 1418 1418 1418 1418 0
341 20250318 135400 145424809 1418 1418 1418 1418 2
342 20250318 135300 145421973 1416 1417 1417 1416 1559
343 20250318 135200 143214418 1417 1417 1417 1417 100
344 20250318 135100 143072718 1418 1418 1418 1418 0
345 20250318 135000 143072718 1418 1418 1418 1418 53
346 20250318 134900 142997564 1419 1417 1419 1417 2000
347 20250318 134800 140161952 1417 1417 1417 1417 1000
348 20250318 134700 138744952 1418 1418 1418 1418 0
349 20250318 134600 138744952 1418 1418 1418 1418 0
350 20250318 134500 138744952 1418 1417 1418 1417 841
351 20250318 134400 137552876 1417 1417 1417 1417 0
352 20250318 134300 137552876 1417 1417 1417 1417 0
353 20250318 134200 137552876 1417 1417 1417 1417 4
354 20250318 134100 137547208 1416 1416 1416 1416 1
355 20250318 134000 137545792 1417 1417 1417 1417 0
356 20250318 133900 137545792 1417 1417 1417 1417 0
357 20250318 133800 137545792 1417 1417 1417 1417 0
358 20250318 133700 137545792 1417 1417 1417 1417 11178
359 20250318 133600 121706566 1417 1417 1417 1417 0
360 20250318 133500 121706566 1417 1417 1417 1417 0
361 20250318 133400 121706566 1417 1417 1417 1417 1500
362 20250318 133300 119581066 1417 1417 1417 1417 0
363 20250318 133200 119581066 1417 1417 1417 1417 10
364 20250318 133100 119566896 1418 1418 1418 1418 913
365 20250318 133000 118272262 1418 1418 1418 1418 0
366 20250318 132900 118272262 1418 1418 1418 1418 0
367 20250318 132800 118272262 1418 1418 1418 1418 0
368 20250318 132700 118272262 1418 1420 1420 1418 1218
369 20250318 132600 116543044 1418 1418 1418 1418 0
370 20250318 132500 116543044 1418 1418 1418 1418 0
371 20250318 132400 116543044 1418 1418 1418 1418 1500
372 20250318 132300 114416044 1420 1420 1420 1420 0
373 20250318 132200 114416044 1420 1420 1420 1420 100
374 20250318 132100 114274044 1421 1421 1421 1421 0
375 20250318 132000 114274044 1421 1421 1421 1421 0
376 20250318 131900 114274044 1421 1421 1421 1421 0
377 20250318 131800 114274044 1421 1421 1421 1421 0
378 20250318 131700 114274044 1421 1421 1421 1421 0
379 20250318 131600 114274044 1421 1421 1421 1421 0
380 20250318 131500 114274044 1421 1421 1421 1421 10
381 20250318 131400 114259834 1421 1421 1421 1421 0
382 20250318 131300 114259834 1421 1421 1421 1421 0
383 20250318 131200 114259834 1421 1421 1421 1421 0
384 20250318 131100 114259834 1421 1421 1421 1421 5
385 20250318 131000 114252729 1421 1420 1421 1420 1624
386 20250318 130900 111946648 1420 1420 1420 1420 0
387 20250318 130800 111946648 1420 1420 1420 1420 0
388 20250318 130700 111946648 1420 1420 1420 1420 0
389 20250318 130600 111946648 1420 1420 1420 1420 0
390 20250318 130500 111946648 1420 1420 1420 1420 0
391 20250318 130400 111946648 1420 1420 1420 1420 12
392 20250318 130300 111929608 1420 1420 1420 1420 0
393 20250318 130200 111929608 1420 1419 1420 1419 1628
394 20250318 130100 109618231 1419 1419 1419 1419 0
395 20250318 130000 109618231 1419 1419 1419 1419 30
396 20250318 125900 109575661 1420 1420 1420 1420 0
397 20250318 125800 109575661 1420 1420 1420 1420 0
398 20250318 125700 109575661 1420 1420 1420 1420 0
399 20250318 125600 109575661 1420 1420 1420 1420 0
400 20250318 125500 109575661 1420 1420 1420 1420 0
401 20250318 125400 109575661 1420 1420 1420 1420 0
402 20250318 125300 109575661 1420 1420 1420 1420 0
403 20250318 125200 109575661 1420 1420 1420 1420 1000
404 20250318 125100 108155661 1420 1420 1420 1420 2
405 20250318 125000 108152821 1420 1420 1420 1420 10
406 20250318 124900 108138621 1419 1419 1419 1419 66
407 20250318 124800 108044967 1420 1420 1420 1420 13
408 20250318 124700 108026507 1420 1420 1420 1420 0
409 20250318 124600 108026507 1420 1420 1420 1420 0
410 20250318 124500 108026507 1420 1420 1420 1420 0
411 20250318 124400 108026507 1420 1420 1420 1420 15
412 20250318 124300 108005207 1419 1419 1419 1419 0
413 20250318 124200 108005207 1419 1419 1419 1419 0
414 20250318 124100 108005207 1419 1419 1419 1419 0
415 20250318 124000 108005207 1419 1419 1419 1419 0
416 20250318 123900 108005207 1419 1419 1419 1419 415
417 20250318 123800 107416322 1419 1419 1419 1419 0
418 20250318 123700 107416322 1419 1419 1419 1419 0
419 20250318 123600 107416322 1419 1419 1419 1419 0
420 20250318 123500 107416322 1419 1419 1419 1419 0
421 20250318 123400 107416322 1419 1419 1419 1419 0
422 20250318 123300 107416322 1419 1419 1419 1419 1
423 20250318 123200 107414903 1418 1418 1418 1418 0
424 20250318 123100 107414903 1418 1418 1418 1418 273
425 20250318 123000 107027789 1417 1417 1417 1417 0
426 20250318 122900 107027789 1417 1417 1417 1417 0
427 20250318 122800 107027789 1417 1417 1417 1417 81
428 20250318 122700 106913012 1417 1417 1417 1417 0
429 20250318 122600 106913012 1417 1417 1417 1417 0
430 20250318 122500 106913012 1417 1417 1417 1417 90
431 20250318 122400 106785482 1417 1418 1418 1417 1400
432 20250318 122300 104801632 1418 1418 1418 1418 0
433 20250318 122200 104801632 1418 1418 1418 1418 0
434 20250318 122100 104801632 1418 1418 1418 1418 367
435 20250318 122000 104281226 1418 1418 1418 1418 0
436 20250318 121900 104281226 1418 1418 1418 1418 0
437 20250318 121800 104281226 1418 1418 1418 1418 0
438 20250318 121700 104281226 1418 1418 1418 1418 0
439 20250318 121600 104281226 1418 1418 1418 1418 0
440 20250318 121500 104281226 1418 1418 1418 1418 0
441 20250318 121400 104281226 1418 1418 1418 1418 50
442 20250318 121300 104210326 1419 1419 1419 1419 0
443 20250318 121200 104210326 1419 1419 1419 1419 0
444 20250318 121100 104210326 1419 1419 1419 1419 4
445 20250318 121000 104204650 1419 1419 1419 1419 0
446 20250318 120900 104204650 1419 1419 1419 1419 0
447 20250318 120800 104204650 1419 1419 1419 1419 0
448 20250318 120700 104204650 1419 1419 1419 1419 100
449 20250318 120600 104062750 1419 1419 1419 1419 0
450 20250318 120500 104062750 1419 1419 1419 1419 0
451 20250318 120400 104062750 1419 1419 1419 1419 7
452 20250318 120300 104052817 1420 1420 1420 1420 0
453 20250318 120200 104052817 1420 1420 1420 1420 200
454 20250318 120100 103768817 1420 1420 1420 1420 1
455 20250318 120000 103767397 1420 1420 1420 1420 0
456 20250318 115900 103767397 1420 1420 1420 1420 0
457 20250318 115800 103767397 1420 1420 1420 1420 0
458 20250318 115700 103767397 1420 1420 1420 1420 0
459 20250318 115600 103767397 1420 1420 1420 1420 0
460 20250318 115500 103767397 1420 1420 1420 1420 249
461 20250318 115400 103413817 1419 1419 1419 1419 0
462 20250318 115300 103413817 1419 1419 1419 1419 0
463 20250318 115200 103413817 1419 1419 1419 1419 16
464 20250318 115100 103391113 1421 1421 1421 1421 0
465 20250318 115000 103391113 1421 1421 1421 1421 0
466 20250318 114900 103391113 1421 1421 1421 1421 0
467 20250318 114800 103391113 1421 1421 1421 1421 0
468 20250318 114700 103391113 1421 1420 1421 1420 919
469 20250318 114600 102085971 1419 1419 1419 1419 266
470 20250318 114500 101708517 1418 1418 1418 1418 528
471 20250318 114400 100959813 1418 1418 1418 1418 4
472 20250318 114300 100954141 1416 1416 1416 1416 300
473 20250318 114200 100529341 1416 1416 1416 1416 0
474 20250318 114100 100529341 1416 1417 1417 1416 200
475 20250318 114000 100246051 1416 1416 1416 1416 0
476 20250318 113900 100246051 1416 1416 1416 1416 0
477 20250318 113800 100246051 1416 1416 1416 1416 10
478 20250318 113700 100231891 1417 1417 1417 1417 0
479 20250318 113600 100231891 1417 1417 1417 1417 0
480 20250318 113500 100231891 1417 1417 1417 1417 0
481 20250318 113400 100231891 1417 1417 1417 1417 0
482 20250318 113300 100231891 1417 1417 1417 1417 513
483 20250318 113200 99504970 1416 1416 1416 1416 1807
484 20250318 113100 96946258 1416 1416 1416 1416 0
485 20250318 113000 96946258 1416 1416 1416 1416 116
486 20250318 112900 96782002 1416 1416 1416 1416 0
487 20250318 112800 96782002 1416 1416 1416 1416 579
488 20250318 112700 95962138 1417 1417 1417 1417 0
489 20250318 112600 95962138 1417 1417 1417 1417 0
490 20250318 112500 95962138 1417 1417 1417 1417 1
491 20250318 112400 95960721 1412 1417 1417 1412 3576
492 20250318 112300 90902875 1417 1417 1417 1417 100
493 20250318 112200 90761175 1417 1417 1417 1417 0
494 20250318 112100 90761175 1417 1417 1417 1417 0
495 20250318 112000 90761175 1417 1417 1417 1417 0
496 20250318 111900 90761175 1417 1417 1417 1417 15
497 20250318 111800 90739920 1416 1416 1416 1416 0
498 20250318 111700 90739920 1416 1416 1416 1416 0
499 20250318 111600 90739920 1416 1416 1416 1416 0
500 20250318 111500 90739920 1416 1416 1416 1416 0
501 20250318 111400 90739920 1416 1416 1416 1416 7
502 20250318 111300 90730008 1416 1416 1416 1416 195
503 20250318 111200 90453888 1416 1416 1416 1416 250
504 20250318 111100 90099888 1416 1416 1416 1416 1
505 20250318 111000 90098472 1415 1415 1415 1415 17
506 20250318 110900 90074417 1416 1416 1416 1416 1
507 20250318 110800 90073001 1416 1416 1416 1416 38
508 20250318 110700 90019193 1416 1416 1416 1416 2
509 20250318 110600 90016361 1416 1416 1416 1416 487
510 20250318 110500 89326769 1416 1416 1416 1416 100
511 20250318 110400 89185169 1417 1417 1417 1417 0
512 20250318 110300 89185169 1417 1417 1417 1417 0
513 20250318 110200 89185169 1417 1417 1417 1417 0
514 20250318 110100 89185169 1417 1417 1417 1417 0
515 20250318 110000 89185169 1417 1417 1417 1417 0
516 20250318 105900 89185169 1417 1417 1417 1417 402
517 20250318 105800 88615535 1416 1416 1416 1416 1
518 20250318 105700 88614119 1416 1416 1416 1416 9
519 20250318 105600 88601375 1417 1417 1417 1417 415
520 20250318 105500 88013320 1417 1417 1417 1417 102
521 20250318 105400 87868786 1417 1417 1417 1417 0
522 20250318 105300 87868786 1417 1417 1417 1417 0
523 20250318 105200 87868786 1417 1417 1418 1417 34
524 20250318 105100 87820607 1417 1417 1417 1417 534
525 20250318 105000 87063929 1417 1417 1417 1417 10
526 20250318 104900 87049759 1417 1417 1417 1417 6
527 20250318 104800 87041257 1417 1417 1417 1417 900
528 20250318 104700 85765957 1420 1420 1420 1420 1491
529 20250318 104600 83648737 1420 1420 1420 1420 70
530 20250318 104500 83549337 1420 1420 1420 1420 0
531 20250318 104400 83549337 1420 1420 1420 1420 0
532 20250318 104300 83549337 1420 1418 1420 1418 2
533 20250318 104200 83546499 1420 1420 1420 1420 0
534 20250318 104100 83546499 1420 1420 1420 1420 0
535 20250318 104000 83546499 1420 1420 1420 1420 0
536 20250318 103900 83546499 1420 1419 1420 1419 282
537 20250318 103800 83146340 1418 1418 1419 1418 2300
538 20250318 103700 79884640 1418 1416 1418 1416 1308
539 20250318 103600 78030512 1416 1416 1416 1416 0
540 20250318 103500 78030512 1416 1416 1416 1416 101
541 20250318 103400 77887496 1416 1415 1416 1415 328
542 20250318 103300 77423374 1415 1415 1415 1415 38
543 20250318 103200 77369604 1414 1414 1414 1414 0
544 20250318 103100 77369604 1414 1414 1414 1414 0
545 20250318 103000 77369604 1414 1415 1415 1414 46
546 20250318 102900 77304554 1415 1415 1415 1415 2
547 20250318 102800 77301724 1415 1415 1415 1415 0
548 20250318 102700 77301724 1415 1415 1415 1415 400
549 20250318 102600 76735724 1415 1415 1415 1415 0
550 20250318 102500 76735724 1415 1415 1415 1415 0
551 20250318 102400 76735724 1415 1415 1415 1415 0
552 20250318 102300 76735724 1415 1415 1415 1415 0
553 20250318 102200 76735724 1415 1415 1415 1415 0
554 20250318 102100 76735724 1415 1415 1415 1415 30
555 20250318 102000 76693274 1410 1414 1414 1410 8320
556 20250318 101900 64946423 1416 1414 1416 1414 784
557 20250318 101800 63837352 1414 1414 1414 1414 3
558 20250318 101700 63833110 1414 1413 1414 1413 1000
559 20250318 101600 62419610 1414 1414 1414 1414 0
560 20250318 101500 62419610 1414 1414 1414 1414 50
561 20250318 101400 62348910 1413 1414 1414 1413 28
562 20250318 101300 62309343 1414 1413 1414 1413 459
563 20250318 101200 61660576 1413 1413 1413 1413 0
564 20250318 101100 61660576 1413 1415 1415 1413 14
565 20250318 101000 61640790 1413 1413 1413 1413 10
566 20250318 100900 61626660 1415 1415 1415 1415 5
567 20250318 100800 61619585 1415 1415 1415 1415 3
568 20250318 100700 61615340 1416 1416 1416 1416 98
569 20250318 100600 61476572 1416 1416 1416 1416 1
570 20250318 100500 61475156 1412 1412 1412 1412 0
571 20250318 100400 61475156 1412 1412 1412 1412 0
572 20250318 100300 61475156 1412 1412 1412 1412 89
573 20250318 100200 61349488 1413 1413 1413 1413 0
574 20250318 100100 61349488 1413 1413 1413 1413 106
575 20250318 100000 61199710 1411 1411 1411 1411 100
576 20250318 095900 61058610 1417 1417 1417 1417 0
577 20250318 095800 61058610 1417 1417 1417 1417 0
578 20250318 095700 61058610 1417 1417 1417 1417 16
579 20250318 095600 61035938 1417 1417 1417 1417 0
580 20250318 095500 61035938 1417 1411 1417 1411 445
581 20250318 095400 60405939 1411 1413 1413 1411 5564
582 20250318 095300 52554274 1415 1415 1415 1415 640
583 20250318 095200 51648674 1415 1415 1415 1415 30
584 20250318 095100 51606224 1415 1415 1415 1415 20
585 20250318 095000 51577924 1418 1416 1418 1415 19
586 20250318 094900 51551028 1416 1416 1416 1416 93
587 20250318 094800 51419340 1416 1416 1416 1416 0
588 20250318 094700 51419340 1416 1419 1419 1416 200
589 20250318 094600 51135840 1419 1419 1419 1419 2
590 20250318 094500 51133002 1419 1419 1419 1419 6
591 20250318 094400 51124488 1419 1419 1419 1419 28
592 20250318 094300 51084756 1419 1419 1419 1419 110
593 20250318 094200 50928666 1419 1419 1419 1419 115
594 20250318 094100 50765481 1411 1411 1411 1411 0
595 20250318 094000 50765481 1411 1411 1411 1411 0
596 20250318 093900 50765481 1411 1411 1411 1411 90
597 20250318 093800 50638491 1412 1412 1412 1412 665
598 20250318 093700 49699511 1420 1420 1420 1420 0
599 20250318 093600 49699511 1420 1420 1420 1420 0
600 20250318 093500 49699511 1420 1417 1420 1417 725
601 20250318 093400 48672183 1412 1417 1417 1412 109
602 20250318 093300 48518230 1417 1417 1417 1417 0
603 20250318 093200 48518230 1417 1417 1417 1417 0
604 20250318 093100 48518230 1417 1417 1417 1417 1
605 20250318 093000 48516813 1412 1412 1412 1412 10
606 20250318 092900 48502693 1417 1417 1417 1417 0
607 20250318 092800 48502693 1417 1417 1417 1417 0
608 20250318 092700 48502693 1417 1415 1417 1415 1500
609 20250318 092600 46379603 1415 1415 1415 1415 0
610 20250318 092500 46379603 1415 1415 1415 1415 0
611 20250318 092400 46379603 1415 1414 1415 1413 8
612 20250318 092300 46368295 1413 1414 1414 1413 15
613 20250318 092200 46347090 1414 1414 1414 1414 20
614 20250318 092100 46318810 1414 1414 1414 1414 0
615 20250318 092000 46318810 1414 1414 1414 1414 417
616 20250318 091900 45729172 1414 1413 1414 1413 707
617 20250318 091800 44729503 1413 1413 1413 1413 17
618 20250318 091700 44705482 1409 1409 1409 1409 111
619 20250318 091600 44549083 1411 1411 1413 1410 2556
620 20250318 091500 40944800 1411 1411 1411 1411 2093
621 20250318 091400 37991577 1414 1414 1414 1414 2
622 20250318 091300 37988749 1414 1410 1414 1410 845
623 20250318 091200 36796936 1410 1411 1411 1410 429
624 20250318 091100 36191806 1411 1410 1411 1410 617
625 20250318 091000 35321705 1415 1411 1415 1410 1513
626 20250318 090900 33187221 1414 1414 1414 1411 655
627 20250318 090800 32261658 1414 1409 1414 1409 2181
628 20250318 090700 29185813 1413 1413 1413 1413 1
629 20250318 090600 29184400 1408 1411 1415 1408 14033
630 20250318 090500 9411979 1417 1413 1418 1412 315
631 20250318 090400 8967178 1409 1409 1409 1409 20
632 20250318 090300 8938998 1412 1413 1413 1409 3543
633 20250318 090200 3938403 1424 1416 1424 1413 967
634 20250318 090100 2569807 1417 1417 1417 1417 981
635 20250318 090000 1179730 1418 1425 1425 1418 829

1
048550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,96714620,0,137818333500,0.00
20250313,0,96714620,0,136270899580,0.00
20250312,0,96714620,0,138011762740,0.00
20250311,0,96714620,0,138301906600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 96714620 0 137818333500 0.00
3 20250313 0 96714620 0 136270899580 0.00
4 20250312 0 96714620 0 138011762740 0.00
5 20250311 0 96714620 0 138301906600 0.00