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

582
003280/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184000,2512399540,1678,1678,1678,1678,66960
20250318,183900,2512399540,1678,1678,1678,1678,0
20250318,183800,2512399540,1678,1678,1678,1678,0
20250318,183700,2512399540,1678,1678,1678,1678,0
20250318,183600,2512399540,1678,1678,1678,1678,0
20250318,183500,2512399540,1678,1678,1678,1678,0
20250318,183400,2512399540,1678,1678,1678,1678,0
20250318,183300,2512399540,1678,1678,1678,1678,0
20250318,183200,2512399540,1678,1678,1678,1678,0
20250318,183100,2512399540,1678,1678,1678,1678,0
20250318,183000,2512399540,1678,1678,1678,1678,0
20250318,182900,2512399540,1678,1678,1678,1678,0
20250318,182800,2512399540,1678,1678,1678,1678,0
20250318,182700,2512399540,1678,1678,1678,1678,0
20250318,182600,2512399540,1678,1678,1678,1678,0
20250318,182500,2512399540,1678,1678,1678,1678,0
20250318,182400,2512399540,1678,1678,1678,1678,0
20250318,182300,2512399540,1678,1678,1678,1678,0
20250318,182200,2512399540,1678,1678,1678,1678,0
20250318,182100,2512399540,1678,1678,1678,1678,0
20250318,182000,2512399540,1678,1678,1678,1678,0
20250318,181900,2512399540,1678,1678,1678,1678,0
20250318,181800,2512399540,1678,1678,1678,1678,0
20250318,181700,2512399540,1678,1678,1678,1678,0
20250318,181600,2512399540,1678,1678,1678,1678,0
20250318,181500,2512399540,1678,1678,1678,1678,0
20250318,181400,2512399540,1678,1678,1678,1678,0
20250318,181300,2512399540,1678,1678,1678,1678,0
20250318,181200,2512399540,1678,1678,1678,1678,0
20250318,181100,2512399540,1678,1678,1678,1678,0
20250318,181000,2512399540,1678,1678,1678,1678,66960
20250318,180900,2512399540,1678,1678,1678,1678,0
20250318,180800,2512399540,1678,1678,1678,1678,0
20250318,180700,2512399540,1678,1678,1678,1678,0
20250318,180600,2512399540,1678,1678,1678,1678,0
20250318,180500,2512399540,1678,1678,1678,1678,0
20250318,180400,2512399540,1678,1678,1678,1678,0
20250318,180300,2512399540,1678,1678,1678,1678,0
20250318,180200,2512399540,1678,1678,1678,1678,0
20250318,180100,2512399540,1678,1678,1678,1678,0
20250318,180000,2512399540,1678,1678,1678,1678,0
20250318,175900,2512399540,1678,1678,1678,1678,0
20250318,175800,2512399540,1678,1678,1678,1678,0
20250318,175700,2512399540,1678,1678,1678,1678,0
20250318,175600,2512399540,1678,1678,1678,1678,0
20250318,175500,2512399540,1678,1678,1678,1678,0
20250318,175400,2512399540,1678,1678,1678,1678,0
20250318,175300,2512399540,1678,1678,1678,1678,0
20250318,175200,2512399540,1678,1678,1678,1678,0
20250318,175100,2512399540,1678,1678,1678,1678,0
20250318,175000,2512399540,1678,1678,1678,1678,0
20250318,174900,2512399540,1678,1678,1678,1678,0
20250318,174800,2512399540,1678,1678,1678,1678,0
20250318,174700,2512399540,1678,1678,1678,1678,0
20250318,174600,2512399540,1678,1678,1678,1678,0
20250318,174500,2512399540,1678,1678,1678,1678,0
20250318,174400,2512399540,1678,1678,1678,1678,0
20250318,174300,2512399540,1678,1678,1678,1678,0
20250318,174200,2512399540,1678,1678,1678,1678,0
20250318,174100,2512399540,1678,1678,1678,1678,0
20250318,174000,2512399540,1678,1678,1678,1678,66960
20250318,173900,2512399540,1678,1678,1678,1678,0
20250318,173800,2512399540,1678,1678,1678,1678,0
20250318,173700,2512399540,1678,1678,1678,1678,0
20250318,173600,2512399540,1678,1678,1678,1678,0
20250318,173500,2512399540,1678,1678,1678,1678,0
20250318,173400,2512399540,1678,1678,1678,1678,0
20250318,173300,2512399540,1678,1678,1678,1678,0
20250318,173200,2512399540,1678,1678,1678,1678,0
20250318,173100,2512399540,1678,1678,1678,1678,0
20250318,173000,2512399540,1678,1678,1678,1678,0
20250318,172900,2512399540,1678,1678,1678,1678,0
20250318,172800,2512399540,1678,1678,1678,1678,0
20250318,172700,2512399540,1678,1678,1678,1678,0
20250318,172600,2512399540,1678,1678,1678,1678,0
20250318,172500,2512399540,1678,1678,1678,1678,0
20250318,172400,2512399540,1678,1678,1678,1678,0
20250318,172300,2512399540,1678,1678,1678,1678,0
20250318,172200,2512399540,1678,1678,1678,1678,0
20250318,172100,2512399540,1678,1678,1678,1678,0
20250318,172000,2512399540,1678,1678,1678,1678,0
20250318,171900,2512399540,1678,1678,1678,1678,0
20250318,171800,2512399540,1678,1678,1678,1678,0
20250318,171700,2512399540,1678,1678,1678,1678,0
20250318,171600,2512399540,1678,1678,1678,1678,0
20250318,171500,2512399540,1678,1678,1678,1678,0
20250318,171400,2512399540,1678,1678,1678,1678,0
20250318,171300,2512399540,1678,1678,1678,1678,0
20250318,171200,2512399540,1678,1678,1678,1678,0
20250318,171100,2512399540,1678,1678,1678,1678,0
20250318,171000,2512399540,1678,1678,1678,1678,66960
20250318,170900,2512399540,1678,1678,1678,1678,0
20250318,170800,2512399540,1678,1678,1678,1678,0
20250318,170700,2512399540,1678,1678,1678,1678,0
20250318,170600,2512399540,1678,1678,1678,1678,0
20250318,170500,2512399540,1678,1678,1678,1678,0
20250318,170400,2512399540,1678,1678,1678,1678,0
20250318,170300,2512399540,1678,1678,1678,1678,0
20250318,170200,2512399540,1678,1678,1678,1678,0
20250318,170100,2512399540,1678,1678,1678,1678,0
20250318,170000,2512399540,1678,1678,1678,1678,0
20250318,165900,2512399540,1678,1678,1678,1678,0
20250318,165800,2512399540,1678,1678,1678,1678,0
20250318,165700,2512399540,1678,1678,1678,1678,0
20250318,165600,2512399540,1678,1678,1678,1678,0
20250318,165500,2512399540,1678,1678,1678,1678,0
20250318,165400,2512399540,1678,1678,1678,1678,0
20250318,165300,2512399540,1678,1678,1678,1678,0
20250318,165200,2512399540,1678,1678,1678,1678,0
20250318,165100,2512399540,1678,1678,1678,1678,0
20250318,165000,2512399540,1678,1678,1678,1678,0
20250318,164900,2512399540,1678,1678,1678,1678,0
20250318,164800,2512399540,1678,1678,1678,1678,0
20250318,164700,2512399540,1678,1678,1678,1678,0
20250318,164600,2512399540,1678,1678,1678,1678,0
20250318,164500,2512399540,1678,1678,1678,1678,0
20250318,164400,2512399540,1678,1678,1678,1678,0
20250318,164300,2512399540,1678,1678,1678,1678,0
20250318,164200,2512399540,1678,1678,1678,1678,0
20250318,164100,2512399540,1678,1678,1678,1678,0
20250318,164000,2512399540,1678,1678,1678,1678,66960
20250318,163900,2512399540,1678,1678,1678,1678,0
20250318,163800,2512399540,1678,1678,1678,1678,0
20250318,163700,2512399540,1678,1678,1678,1678,0
20250318,163600,2512399540,1678,1678,1678,1678,0
20250318,163500,2512399540,1678,1678,1678,1678,0
20250318,163400,2512399540,1678,1678,1678,1678,0
20250318,163300,2512399540,1678,1678,1678,1678,0
20250318,163200,2512399540,1678,1678,1678,1678,0
20250318,163100,2512399540,1678,1678,1678,1678,0
20250318,163000,2512399540,1678,1678,1678,1678,0
20250318,162900,2512399540,1678,1678,1678,1678,0
20250318,162800,2512399540,1678,1678,1678,1678,0
20250318,162700,2512399540,1678,1678,1678,1678,0
20250318,162600,2512399540,1678,1678,1678,1678,0
20250318,162500,2512399540,1678,1678,1678,1678,0
20250318,162400,2512399540,1678,1678,1678,1678,0
20250318,162300,2512399540,1678,1678,1678,1678,0
20250318,162200,2512399540,1678,1678,1678,1678,0
20250318,162100,2512399540,1678,1678,1678,1678,0
20250318,162000,2512399540,1678,1678,1678,1678,0
20250318,161900,2512399540,1678,1678,1678,1678,0
20250318,161800,2512399540,1678,1678,1678,1678,0
20250318,161700,2512399540,1678,1678,1678,1678,0
20250318,161600,2512399540,1678,1678,1678,1678,0
20250318,161500,2512399540,1678,1678,1678,1678,0
20250318,161400,2512399540,1678,1678,1678,1678,0
20250318,161300,2512399540,1678,1678,1678,1678,0
20250318,161200,2512399540,1678,1678,1678,1678,0
20250318,161100,2512399540,1678,1678,1678,1678,0
20250318,161000,2512399540,1678,1678,1678,1678,66960
20250318,160900,2512399540,1678,1678,1678,1678,0
20250318,160800,2512399540,1678,1678,1678,1678,0
20250318,160700,2512399540,1678,1678,1678,1678,0
20250318,160600,2512399540,1678,1678,1678,1678,0
20250318,160500,2512399540,1678,1678,1678,1678,0
20250318,160400,2512399540,1678,1678,1678,1678,0
20250318,160300,2512399540,1678,1678,1678,1678,0
20250318,160200,2512399540,1678,1678,1678,1678,0
20250318,160100,2512399540,1678,1678,1678,1678,0
20250318,160000,2512399540,1678,1678,1678,1678,0
20250318,155900,2512399540,1678,1678,1678,1678,0
20250318,155800,2512399540,1678,1678,1678,1678,0
20250318,155700,2512399540,1678,1678,1678,1678,0
20250318,155600,2512399540,1678,1678,1678,1678,0
20250318,155500,2512399540,1678,1678,1678,1678,0
20250318,155400,2512399540,1678,1678,1678,1678,0
20250318,155300,2512399540,1678,1678,1678,1678,0
20250318,155200,2512399540,1678,1678,1678,1678,0
20250318,155100,2512399540,1678,1678,1678,1678,0
20250318,155000,2512399540,1678,1678,1678,1678,0
20250318,154900,2512399540,1678,1678,1678,1678,0
20250318,154800,2512399540,1678,1678,1678,1678,0
20250318,154700,2512399540,1678,1678,1678,1678,0
20250318,154600,2512399540,1678,1678,1678,1678,0
20250318,154500,2512399540,1678,1678,1678,1678,0
20250318,154400,2512399540,1678,1678,1678,1678,0
20250318,154300,2512399540,1678,1678,1678,1678,0
20250318,154200,2512399540,1678,1678,1678,1678,0
20250318,154100,2512399540,1678,1678,1678,1678,0
20250318,154000,2512399540,1678,1678,1678,1678,66960
20250318,153900,2512399540,1678,1678,1678,1678,0
20250318,153800,2512399540,1678,1678,1678,1678,0
20250318,153700,2512399540,1678,1678,1678,1678,0
20250318,153600,2512399540,1678,1678,1678,1678,0
20250318,153500,2512399540,1678,1678,1678,1678,0
20250318,153400,2512399540,1678,1678,1678,1678,0
20250318,153300,2512399540,1678,1678,1678,1678,0
20250318,153200,2512399540,1678,1678,1678,1678,0
20250318,153100,2512399540,1678,1678,1678,1678,0
20250318,153000,2512399540,1678,1678,1678,1678,66960
20250318,152900,2400040660,1678,1678,1678,1678,0
20250318,152800,2400040660,1678,1678,1678,1678,0
20250318,152700,2400040660,1678,1678,1678,1678,0
20250318,152600,2400040660,1678,1678,1678,1678,0
20250318,152500,2400040660,1678,1678,1678,1678,0
20250318,152400,2400040660,1678,1678,1678,1678,0
20250318,152300,2400040660,1678,1678,1678,1678,0
20250318,152200,2400040660,1678,1678,1678,1678,0
20250318,152100,2400040660,1678,1678,1678,1678,0
20250318,152000,2400040660,1678,1678,1678,1678,0
20250318,151900,2400040660,1678,1678,1678,1677,1185
20250318,151800,2398052788,1678,1678,1678,1677,4070
20250318,151700,2391226765,1678,1677,1679,1677,16247
20250318,151600,2363979293,1678,1679,1679,1677,3404
20250318,151500,2358268089,1678,1678,1679,1677,7696
20250318,151400,2345354345,1679,1678,1679,1677,5564
20250318,151300,2336018944,1678,1677,1678,1677,1852
20250318,151200,2332911308,1677,1679,1679,1677,14945
20250318,151100,2307841725,1679,1679,1679,1678,2119
20250318,151000,2304285743,1679,1678,1679,1678,1738
20250318,150900,2301369356,1678,1680,1680,1678,927
20250318,150800,2299812297,1678,1678,1680,1678,6564
20250318,150700,2288797505,1678,1678,1678,1677,9695
20250318,150600,2272537384,1678,1677,1678,1677,1829
20250318,150500,2269470012,1678,1678,1678,1677,771
20250318,150400,2268176712,1678,1677,1678,1676,7962
20250318,150300,2254823648,1677,1678,1678,1676,7334
20250318,150200,2242527319,1678,1678,1678,1677,25095
20250318,150100,2200426841,1678,1678,1679,1678,4011
20250318,150000,2193695190,1678,1678,1679,1678,1667
20250318,145900,2190897894,1679,1679,1679,1678,5115
20250318,145800,2182314396,1679,1680,1680,1679,2648
20250318,145700,2177867213,1679,1679,1680,1678,8149
20250318,145600,2164189656,1679,1679,1680,1679,9004
20250318,145500,2149071881,1680,1680,1680,1679,1949
20250318,145400,2145799211,1679,1680,1680,1679,1659
20250318,145300,2143013394,1680,1680,1681,1680,2196
20250318,145200,2139324096,1681,1680,1681,1680,768
20250318,145100,2138033841,1681,1681,1681,1680,7263
20250318,145000,2125831890,1681,1680,1681,1680,9844
20250318,144900,2109292998,1680,1680,1681,1680,9551
20250318,144800,2093246744,1681,1682,1682,1680,12014
20250318,144700,2073057777,1682,1682,1682,1681,1715
20250318,144600,2070174611,1681,1682,1682,1681,2633
20250318,144500,2065747468,1681,1682,1682,1681,4520
20250318,144400,2058148053,1682,1682,1682,1682,892
20250318,144300,2056647709,1681,1681,1683,1681,21806
20250318,144200,2019991820,1681,1684,1684,1681,1335
20250318,144100,2017747682,1681,1682,1684,1681,2905
20250318,144000,2012862288,1683,1683,1683,1681,10203
20250318,143900,1995701278,1683,1683,1684,1682,1292
20250318,143800,1993527995,1682,1684,1684,1682,15214
20250318,143700,1967935706,1683,1683,1684,1683,6996
20250318,143600,1956160814,1683,1683,1684,1683,2001
20250318,143500,1952793121,1683,1684,1684,1683,2713
20250318,143400,1948227038,1683,1684,1684,1683,3756
20250318,143300,1941905571,1683,1683,1684,1683,3013
20250318,143200,1936834482,1683,1684,1684,1683,7820
20250318,143100,1923666794,1685,1685,1685,1684,1093
20250318,143000,1921826057,1685,1684,1685,1684,2605
20250318,142900,1917438846,1685,1684,1685,1684,5246
20250318,142800,1908604329,1684,1684,1684,1684,1202
20250318,142700,1906580161,1684,1684,1685,1684,12734
20250318,142600,1885135986,1684,1686,1686,1684,9539
20250318,142500,1869064477,1686,1687,1687,1686,80
20250318,142400,1868929550,1687,1685,1687,1684,3303
20250318,142300,1863364910,1685,1685,1685,1684,1224
20250318,142200,1861302487,1685,1685,1685,1684,11656
20250318,142100,1841664916,1685,1688,1688,1685,42431
20250318,142000,1770148941,1687,1686,1687,1686,3793
20250318,141900,1763751427,1687,1687,1687,1686,905
20250318,141800,1762225082,1686,1687,1687,1686,5530
20250318,141700,1752901465,1687,1687,1687,1686,4915
20250318,141600,1744611034,1687,1689,1689,1687,5057
20250318,141500,1736076168,1688,1688,1688,1687,2657
20250318,141400,1731591654,1688,1688,1689,1688,1052
20250318,141300,1729815867,1687,1688,1688,1687,5411
20250318,141200,1720686168,1687,1687,1688,1687,5499
20250318,141100,1711409182,1687,1687,1687,1687,5928
20250318,141000,1701408646,1687,1687,1688,1687,4294
20250318,140900,1694163112,1687,1688,1688,1687,2342
20250318,140800,1690212142,1687,1689,1689,1687,2139
20250318,140700,1686602996,1688,1688,1689,1688,2954
20250318,140600,1681616585,1688,1689,1689,1688,1523
20250318,140500,1679045258,1689,1690,1690,1688,2345
20250318,140400,1675086150,1690,1689,1690,1689,1576
20250318,140300,1672424283,1688,1689,1689,1688,1224
20250318,140200,1670357634,1690,1688,1690,1688,6079
20250318,140100,1660093710,1688,1687,1688,1687,2441
20250318,140000,1655975573,1688,1688,1688,1687,3588
20250318,135900,1649922548,1687,1688,1688,1687,3431
20250318,135800,1644134343,1688,1688,1688,1687,4323
20250318,135700,1636839146,1688,1687,1689,1687,1787
20250318,135600,1633824343,1687,1688,1689,1687,8377
20250318,135500,1619680269,1688,1688,1689,1687,6521
20250318,135400,1608676538,1687,1689,1689,1687,7109
20250318,135300,1596678715,1688,1689,1689,1688,2389
20250318,135200,1592645411,1689,1689,1690,1688,6424
20250318,135100,1581798302,1689,1689,1690,1688,602
20250318,135000,1580781981,1689,1688,1689,1688,2846
20250318,134900,1575975769,1688,1689,1689,1688,3205
20250318,134800,1570564578,1689,1689,1690,1689,1272
20250318,134700,1568416167,1689,1689,1690,1688,4264
20250318,134600,1561214282,1689,1689,1691,1689,4242
20250318,134500,1554047506,1691,1689,1691,1689,175
20250318,134400,1553751810,1689,1688,1690,1688,9807
20250318,134300,1537195507,1688,1688,1689,1688,4180
20250318,134200,1530139290,1688,1689,1689,1688,4532
20250318,134100,1522488643,1690,1691,1691,1689,39212
20250318,134000,1456228613,1690,1690,1691,1690,4804
20250318,133900,1448107313,1691,1690,1691,1690,3161
20250318,133800,1442763517,1691,1691,1691,1690,3217
20250318,133700,1437323573,1691,1691,1691,1691,1265
20250318,133600,1435184458,1692,1691,1692,1691,10349
20250318,133500,1417683732,1692,1691,1692,1691,2648
20250318,133400,1413205961,1691,1691,1691,1691,1275
20250318,133300,1411049936,1691,1691,1692,1691,3934
20250318,133200,1404397462,1691,1691,1692,1691,2777
20250318,133100,1399701433,1691,1692,1692,1691,4968
20250318,133000,1391298277,1691,1692,1693,1691,22418
20250318,132900,1353367454,1693,1692,1693,1692,2395
20250318,132800,1349315111,1692,1691,1692,1691,5052
20250318,132700,1340769902,1692,1691,1692,1691,1442
20250318,132600,1338331475,1691,1692,1692,1691,3287
20250318,132500,1332772514,1691,1691,1692,1691,5596
20250318,132400,1323309088,1691,1691,1692,1691,732
20250318,132300,1322071275,1692,1691,1692,1691,2649
20250318,132200,1317591404,1692,1693,1693,1692,4334
20250318,132100,1310258265,1693,1692,1693,1692,1241
20250318,132000,1308158481,1692,1693,1693,1692,1061
20250318,131900,1306363067,1692,1693,1693,1692,3762
20250318,131800,1299997760,1693,1692,1693,1692,6134
20250318,131700,1289618981,1691,1694,1694,1691,47798
20250318,131600,1208735011,1694,1694,1694,1694,3220
20250318,131500,1203280331,1693,1693,1694,1693,1612
20250318,131400,1200551003,1694,1694,1694,1693,4745
20250318,131300,1192517278,1694,1694,1694,1693,954
20250318,131200,1190902151,1694,1694,1694,1694,1136
20250318,131100,1188977767,1693,1694,1694,1693,7070
20250318,131000,1177006649,1694,1694,1694,1693,3147
20250318,130900,1171678445,1694,1695,1695,1693,43663
20250318,130800,1097719226,1696,1695,1696,1695,1003
20250318,130700,1096019139,1694,1696,1697,1694,5545
20250318,130600,1086621067,1696,1697,1697,1695,5882
20250318,130500,1076647227,1697,1698,1698,1697,645
20250318,130400,1075552566,1697,1697,1697,1697,13
20250318,130300,1075530505,1698,1698,1698,1696,2288
20250318,130200,1071647119,1698,1698,1698,1698,7
20250318,130100,1071635233,1698,1699,1699,1697,525
20250318,130000,1070743296,1699,1698,1699,1697,631
20250318,125900,1069672455,1698,1698,1698,1698,2
20250318,125800,1069669059,1698,1698,1698,1698,33
20250318,125700,1069613025,1696,1699,1699,1696,1482
20250318,125600,1067097361,1698,1696,1698,1696,1867
20250318,125500,1063928300,1696,1696,1696,1696,954
20250318,125400,1062310316,1696,1696,1696,1696,16
20250318,125300,1062283180,1697,1697,1697,1695,13696
20250318,125200,1039068112,1697,1696,1697,1696,342
20250318,125100,1038488078,1696,1697,1697,1696,2627
20250318,125000,1034031866,1697,1697,1697,1697,27
20250318,124900,1033986047,1697,1697,1697,1697,33
20250318,124800,1033930046,1696,1697,1697,1696,1014
20250318,124700,1032210301,1696,1696,1696,1696,14
20250318,124600,1032186557,1697,1697,1697,1697,86
20250318,124500,1032040615,1697,1698,1698,1697,12
20250318,124400,1032020249,1698,1696,1698,1696,80
20250318,124300,1031884565,1696,1696,1696,1696,483
20250318,124200,1031065397,1696,1697,1697,1696,300
20250318,124100,1030556497,1696,1697,1698,1696,1597
20250318,124000,1027845869,1696,1696,1696,1696,726
20250318,123900,1026614573,1697,1697,1697,1697,195
20250318,123800,1026283658,1696,1696,1697,1696,607
20250318,123700,1025254184,1697,1697,1697,1697,389
20250318,123600,1024594051,1698,1698,1698,1698,21
20250318,123500,1024558393,1697,1697,1697,1697,12
20250318,123400,1024538029,1697,1698,1698,1697,167
20250318,123300,1024254465,1698,1698,1698,1698,523
20250318,123200,1023366411,1697,1696,1697,1695,4070
20250318,123100,1016463591,1696,1697,1697,1694,4957
20250318,123000,1008061861,1697,1697,1697,1697,1
20250318,122900,1008060164,1697,1698,1698,1697,15
20250318,122800,1008034704,1695,1697,1697,1695,3898
20250318,122700,1001426975,1698,1698,1698,1698,203
20250318,122600,1001082281,1698,1698,1698,1698,38
20250318,122500,1001017757,1698,1698,1698,1695,4107
20250318,122400,994054651,1696,1696,1697,1695,20819
20250318,122300,958726009,1697,1696,1697,1696,626
20250318,122200,957664188,1695,1695,1696,1695,887
20250318,122100,956160715,1695,1696,1696,1695,1890
20250318,122000,952957155,1695,1695,1695,1695,10049
20250318,121900,935924100,1695,1696,1696,1695,2558
20250318,121800,931586655,1696,1696,1696,1695,55
20250318,121700,931493389,1696,1696,1696,1695,1189
20250318,121600,929477850,1696,1697,1697,1696,1802
20250318,121500,926420758,1697,1697,1697,1697,15
20250318,121400,926395303,1696,1698,1698,1696,854
20250318,121300,924946006,1698,1698,1698,1698,3
20250318,121200,924940912,1696,1697,1697,1696,20
20250318,121100,924906988,1696,1698,1698,1696,223
20250318,121000,924528362,1698,1698,1698,1698,0
20250318,120900,924528362,1698,1695,1698,1695,23084
20250318,120800,885376392,1695,1696,1696,1695,667
20250318,120700,884245807,1696,1695,1696,1695,1532
20250318,120600,881648551,1696,1696,1696,1695,112
20250318,120500,881458629,1696,1695,1696,1695,908
20250318,120400,879919565,1695,1696,1696,1695,2698
20250318,120300,875343892,1696,1696,1696,1696,3
20250318,120200,875338804,1696,1695,1696,1695,1095
20250318,120100,873482771,1696,1696,1696,1695,25
20250318,120000,873440385,1696,1696,1696,1696,1
20250318,115900,873438689,1695,1696,1697,1695,2338
20250318,115800,869474764,1696,1697,1697,1695,4484
20250318,115700,861870474,1697,1697,1698,1696,2145
20250318,115600,858232411,1697,1697,1697,1696,1777
20250318,115500,855217451,1697,1697,1698,1697,347
20250318,115400,854628566,1697,1697,1697,1697,10
20250318,115300,854611596,1697,1699,1700,1697,10845
20250318,115200,836202565,1699,1698,1699,1698,615
20250318,115100,835157681,1698,1699,1700,1698,881
20250318,115000,833660869,1699,1699,1699,1698,1004
20250318,114900,831955763,1699,1700,1700,1699,4416
20250318,114800,824452975,1699,1699,1699,1699,1267
20250318,114700,822300342,1699,1699,1699,1699,10
20250318,114600,822283352,1699,1698,1700,1698,360
20250318,114500,821672002,1698,1699,1699,1698,996
20250318,114400,819980432,1699,1699,1700,1698,11662
20250318,114300,800173795,1699,1699,1699,1699,0
20250318,114200,800173795,1699,1699,1699,1699,0
20250318,114100,800173795,1699,1699,1699,1699,0
20250318,114000,800173795,1699,1699,1699,1699,0
20250318,113900,800173795,1699,1699,1699,1699,0
20250318,113800,800173795,1699,1699,1699,1699,0
20250318,113700,800173795,1699,1699,1699,1699,47
20250318,113600,800093942,1699,1700,1700,1699,1116
20250318,113500,798197356,1700,1699,1700,1699,5
20250318,113400,798188860,1699,1699,1700,1699,1857
20250318,113300,795032484,1699,1698,1699,1698,2344
20250318,113200,791052371,1698,1699,1699,1698,502
20250318,113100,790199810,1699,1698,1699,1698,13348
20250318,113000,767534860,1698,1699,1699,1698,1558
20250318,112900,764889366,1699,1700,1700,1699,270
20250318,112800,764430633,1699,1699,1699,1699,396
20250318,112700,763757829,1698,1699,1699,1698,1931
20250318,112600,760477843,1700,1699,1700,1698,759
20250318,112500,759187803,1699,1699,1699,1699,3658
20250318,112400,752972861,1699,1700,1700,1699,433
20250318,112300,752237054,1700,1700,1700,1699,50
20250318,112200,752152099,1699,1699,1699,1699,758
20250318,112100,750864257,1700,1700,1701,1699,1516
20250318,112000,748287392,1701,1701,1701,1701,1
20250318,111900,748285691,1699,1701,1701,1699,2538
20250318,111800,743972188,1701,1701,1701,1701,0
20250318,111700,743972188,1701,1700,1701,1700,112
20250318,111600,743781786,1700,1700,1700,1700,2912
20250318,111500,738831386,1701,1701,1701,1700,851
20250318,111400,737383849,1701,1700,1701,1700,21
20250318,111300,737348148,1700,1700,1700,1700,2514
20250318,111200,733074348,1700,1700,1700,1699,466
20250318,111100,732282163,1700,1699,1700,1699,832
20250318,111000,730868592,1698,1699,1699,1698,780
20250318,110900,729544147,1699,1699,1699,1699,1147
20250318,110800,727595394,1700,1699,1700,1699,250
20250318,110700,727170641,1699,1700,1700,1699,5819
20250318,110600,717284150,1700,1701,1701,1700,2350
20250318,110500,713289100,1701,1700,1701,1700,170
20250318,110400,713000098,1701,1701,1702,1701,468
20250318,110300,712204028,1702,1702,1702,1701,1203
20250318,110200,710156523,1702,1701,1702,1701,842
20250318,110100,708724079,1700,1701,1701,1700,2184
20250318,110000,705010079,1701,1700,1701,1700,431
20250318,105900,704277325,1699,1699,1699,1698,2151
20250318,105800,700622967,1698,1698,1699,1698,1207
20250318,105700,698572937,1698,1698,1698,1697,1020
20250318,105600,696840992,1698,1696,1698,1696,1751
20250318,105500,693870869,1696,1697,1697,1696,1768
20250318,105400,690871071,1697,1697,1697,1697,965
20250318,105300,689233466,1696,1697,1697,1696,703
20250318,105200,688041173,1696,1696,1696,1695,1463
20250318,105100,685560100,1696,1694,1696,1694,4050
20250318,105000,678695780,1694,1695,1695,1693,5153
20250318,104900,669971338,1695,1694,1695,1693,3486
20250318,104800,664068621,1695,1696,1696,1695,1995
20250318,104700,660686990,1695,1698,1698,1692,22015
20250318,104600,623369851,1697,1698,1698,1696,3392
20250318,104500,617614916,1698,1697,1698,1697,921
20250318,104400,616051460,1697,1699,1699,1696,16310
20250318,104300,588372405,1699,1699,1699,1697,3353
20250318,104200,582676366,1699,1704,1706,1698,37105
20250318,104100,519540535,1705,1706,1707,1705,8876
20250318,104000,504405575,1706,1706,1707,1706,2570
20250318,103900,500021101,1706,1707,1707,1706,5939
20250318,103800,489889106,1706,1708,1710,1706,398
20250318,103700,489209599,1710,1710,1710,1710,5
20250318,103600,489201049,1710,1710,1710,1710,1
20250318,103500,489199339,1706,1706,1710,1706,749
20250318,103400,487921537,1710,1707,1710,1706,1443
20250318,103300,485456916,1706,1708,1708,1706,507
20250318,103200,484591488,1710,1709,1710,1709,9
20250318,103100,484576099,1710,1707,1710,1705,38146
20250318,103000,419511811,1708,1712,1712,1708,23071
20250318,102900,380050277,1712,1712,1712,1712,0
20250318,102800,380050277,1712,1712,1713,1712,1753
20250318,102700,377049095,1714,1712,1714,1712,2522
20250318,102600,372727699,1711,1714,1714,1711,732
20250318,102500,371475241,1711,1714,1714,1711,911
20250318,102400,369916466,1715,1711,1715,1711,840
20250318,102300,368479210,1714,1714,1714,1714,139
20250318,102200,368240964,1714,1712,1714,1712,502
20250318,102100,367381174,1711,1712,1712,1711,2859
20250318,102000,362489423,1711,1712,1712,1711,2167
20250318,101900,358781515,1712,1712,1712,1712,1
20250318,101800,358779803,1712,1715,1715,1711,1589
20250318,101700,356060082,1715,1712,1715,1712,1000
20250318,101600,354346208,1712,1712,1712,1710,21
20250318,101500,354310286,1712,1711,1712,1710,1330
20250318,101400,352035509,1712,1711,1712,1711,1016
20250318,101300,350297120,1712,1711,1712,1711,1029
20250318,101200,348536488,1711,1715,1715,1711,529
20250318,101100,347630851,1715,1715,1715,1715,712
20250318,101000,346409771,1715,1715,1715,1715,1097
20250318,100900,344528416,1715,1715,1716,1715,2016
20250318,100800,341070943,1715,1715,1715,1715,3014
20250318,100700,335901933,1716,1716,1716,1716,3918
20250318,100600,329178645,1716,1711,1716,1709,23965
20250318,100500,288106648,1709,1708,1710,1708,2383
20250318,100400,284035114,1707,1707,1707,1706,4580
20250318,100300,276217084,1708,1708,1708,1708,4099
20250318,100200,269215992,1709,1709,1709,1708,904
20250318,100100,267671759,1709,1708,1709,1708,301
20250318,100000,267157650,1708,1709,1709,1708,3650
20250318,095900,260923408,1709,1711,1711,1708,3494
20250318,095800,254952383,1712,1713,1713,1712,590
20250318,095700,253942301,1711,1712,1712,1711,41
20250318,095600,253872116,1713,1713,1713,1712,14
20250318,095500,253848135,1712,1709,1712,1708,419
20250318,095400,253132195,1713,1713,1713,1713,1
20250318,095300,253130482,1709,1711,1711,1709,225
20250318,095200,252745949,1713,1713,1713,1713,100
20250318,095100,252574649,1713,1712,1713,1708,7872
20250318,095000,239097354,1711,1709,1711,1708,8983
20250318,094900,223743714,1709,1708,1709,1708,7716
20250318,094800,210564372,1709,1710,1710,1709,2345
20250318,094700,206556555,1709,1710,1710,1709,434
20250318,094600,205814815,1710,1710,1710,1709,2446
20250318,094500,201632284,1710,1710,1712,1710,1299
20250318,094400,199410890,1712,1712,1712,1712,8
20250318,094300,199397194,1710,1712,1712,1710,575
20250318,094200,198413666,1711,1712,1712,1711,42
20250318,094100,198341773,1712,1712,1712,1712,502
20250318,094000,197482349,1712,1712,1712,1712,615
20250318,093900,196429469,1712,1713,1713,1712,278
20250318,093800,195953360,1713,1713,1713,1712,316
20250318,093700,195412363,1713,1713,1713,1710,596
20250318,093600,194393071,1713,1714,1714,1713,477
20250318,093500,193575962,1714,1713,1714,1713,679
20250318,093400,192412724,1714,1714,1714,1713,659
20250318,093300,191283843,1713,1714,1714,1713,703
20250318,093200,190079101,1714,1711,1714,1711,14855
20250318,093100,164653260,1709,1711,1711,1709,855
20250318,093000,163191869,1711,1710,1711,1710,2693
20250318,092900,158586589,1709,1709,1709,1708,10452
20250318,092800,140732305,1709,1711,1711,1709,2488
20250318,092700,136476661,1711,1710,1711,1710,2183
20250318,092600,132743729,1710,1711,1711,1709,466
20250318,092500,131947280,1711,1711,1711,1711,46
20250318,092400,131868574,1711,1709,1711,1708,2154
20250318,092300,128189493,1712,1711,1712,1709,2624
20250318,092200,123704333,1711,1711,1712,1710,1214
20250318,092100,121627221,1712,1711,1712,1711,386
20250318,092000,120966773,1712,1712,1712,1712,11
20250318,091900,120947941,1712,1712,1712,1712,3
20250318,091800,120942805,1712,1712,1712,1707,8006
20250318,091700,107271601,1713,1713,1713,1712,1696
20250318,091600,104367925,1715,1712,1715,1712,45
20250318,091500,104290786,1712,1708,1715,1708,5132
20250318,091400,95519782,1709,1710,1710,1709,15323
20250318,091300,69331435,1711,1712,1715,1711,2567
20250318,091200,64938154,1715,1711,1715,1711,82
20250318,091100,64797712,1711,1711,1716,1711,1350
20250318,091000,62487797,1716,1716,1716,1711,415
20250318,090900,61776679,1716,1714,1716,1711,5099
20250318,090800,53036229,1714,1715,1715,1714,951
20250318,090700,51405682,1716,1716,1716,1715,205
20250318,090600,51054014,1717,1717,1717,1717,173
20250318,090500,50756973,1718,1714,1718,1714,6147
20250318,090400,40203721,1715,1710,1715,1709,2916
20250318,090300,35208147,1709,1715,1715,1709,1135
20250318,090200,33267513,1717,1717,1717,1709,18
20250318,090100,33236695,1717,1718,1718,1709,1329
20250318,090000,30963512,1717,1717,1718,1709,18058
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184000 2512399540 1678 1678 1678 1678 66960
3 20250318 183900 2512399540 1678 1678 1678 1678 0
4 20250318 183800 2512399540 1678 1678 1678 1678 0
5 20250318 183700 2512399540 1678 1678 1678 1678 0
6 20250318 183600 2512399540 1678 1678 1678 1678 0
7 20250318 183500 2512399540 1678 1678 1678 1678 0
8 20250318 183400 2512399540 1678 1678 1678 1678 0
9 20250318 183300 2512399540 1678 1678 1678 1678 0
10 20250318 183200 2512399540 1678 1678 1678 1678 0
11 20250318 183100 2512399540 1678 1678 1678 1678 0
12 20250318 183000 2512399540 1678 1678 1678 1678 0
13 20250318 182900 2512399540 1678 1678 1678 1678 0
14 20250318 182800 2512399540 1678 1678 1678 1678 0
15 20250318 182700 2512399540 1678 1678 1678 1678 0
16 20250318 182600 2512399540 1678 1678 1678 1678 0
17 20250318 182500 2512399540 1678 1678 1678 1678 0
18 20250318 182400 2512399540 1678 1678 1678 1678 0
19 20250318 182300 2512399540 1678 1678 1678 1678 0
20 20250318 182200 2512399540 1678 1678 1678 1678 0
21 20250318 182100 2512399540 1678 1678 1678 1678 0
22 20250318 182000 2512399540 1678 1678 1678 1678 0
23 20250318 181900 2512399540 1678 1678 1678 1678 0
24 20250318 181800 2512399540 1678 1678 1678 1678 0
25 20250318 181700 2512399540 1678 1678 1678 1678 0
26 20250318 181600 2512399540 1678 1678 1678 1678 0
27 20250318 181500 2512399540 1678 1678 1678 1678 0
28 20250318 181400 2512399540 1678 1678 1678 1678 0
29 20250318 181300 2512399540 1678 1678 1678 1678 0
30 20250318 181200 2512399540 1678 1678 1678 1678 0
31 20250318 181100 2512399540 1678 1678 1678 1678 0
32 20250318 181000 2512399540 1678 1678 1678 1678 66960
33 20250318 180900 2512399540 1678 1678 1678 1678 0
34 20250318 180800 2512399540 1678 1678 1678 1678 0
35 20250318 180700 2512399540 1678 1678 1678 1678 0
36 20250318 180600 2512399540 1678 1678 1678 1678 0
37 20250318 180500 2512399540 1678 1678 1678 1678 0
38 20250318 180400 2512399540 1678 1678 1678 1678 0
39 20250318 180300 2512399540 1678 1678 1678 1678 0
40 20250318 180200 2512399540 1678 1678 1678 1678 0
41 20250318 180100 2512399540 1678 1678 1678 1678 0
42 20250318 180000 2512399540 1678 1678 1678 1678 0
43 20250318 175900 2512399540 1678 1678 1678 1678 0
44 20250318 175800 2512399540 1678 1678 1678 1678 0
45 20250318 175700 2512399540 1678 1678 1678 1678 0
46 20250318 175600 2512399540 1678 1678 1678 1678 0
47 20250318 175500 2512399540 1678 1678 1678 1678 0
48 20250318 175400 2512399540 1678 1678 1678 1678 0
49 20250318 175300 2512399540 1678 1678 1678 1678 0
50 20250318 175200 2512399540 1678 1678 1678 1678 0
51 20250318 175100 2512399540 1678 1678 1678 1678 0
52 20250318 175000 2512399540 1678 1678 1678 1678 0
53 20250318 174900 2512399540 1678 1678 1678 1678 0
54 20250318 174800 2512399540 1678 1678 1678 1678 0
55 20250318 174700 2512399540 1678 1678 1678 1678 0
56 20250318 174600 2512399540 1678 1678 1678 1678 0
57 20250318 174500 2512399540 1678 1678 1678 1678 0
58 20250318 174400 2512399540 1678 1678 1678 1678 0
59 20250318 174300 2512399540 1678 1678 1678 1678 0
60 20250318 174200 2512399540 1678 1678 1678 1678 0
61 20250318 174100 2512399540 1678 1678 1678 1678 0
62 20250318 174000 2512399540 1678 1678 1678 1678 66960
63 20250318 173900 2512399540 1678 1678 1678 1678 0
64 20250318 173800 2512399540 1678 1678 1678 1678 0
65 20250318 173700 2512399540 1678 1678 1678 1678 0
66 20250318 173600 2512399540 1678 1678 1678 1678 0
67 20250318 173500 2512399540 1678 1678 1678 1678 0
68 20250318 173400 2512399540 1678 1678 1678 1678 0
69 20250318 173300 2512399540 1678 1678 1678 1678 0
70 20250318 173200 2512399540 1678 1678 1678 1678 0
71 20250318 173100 2512399540 1678 1678 1678 1678 0
72 20250318 173000 2512399540 1678 1678 1678 1678 0
73 20250318 172900 2512399540 1678 1678 1678 1678 0
74 20250318 172800 2512399540 1678 1678 1678 1678 0
75 20250318 172700 2512399540 1678 1678 1678 1678 0
76 20250318 172600 2512399540 1678 1678 1678 1678 0
77 20250318 172500 2512399540 1678 1678 1678 1678 0
78 20250318 172400 2512399540 1678 1678 1678 1678 0
79 20250318 172300 2512399540 1678 1678 1678 1678 0
80 20250318 172200 2512399540 1678 1678 1678 1678 0
81 20250318 172100 2512399540 1678 1678 1678 1678 0
82 20250318 172000 2512399540 1678 1678 1678 1678 0
83 20250318 171900 2512399540 1678 1678 1678 1678 0
84 20250318 171800 2512399540 1678 1678 1678 1678 0
85 20250318 171700 2512399540 1678 1678 1678 1678 0
86 20250318 171600 2512399540 1678 1678 1678 1678 0
87 20250318 171500 2512399540 1678 1678 1678 1678 0
88 20250318 171400 2512399540 1678 1678 1678 1678 0
89 20250318 171300 2512399540 1678 1678 1678 1678 0
90 20250318 171200 2512399540 1678 1678 1678 1678 0
91 20250318 171100 2512399540 1678 1678 1678 1678 0
92 20250318 171000 2512399540 1678 1678 1678 1678 66960
93 20250318 170900 2512399540 1678 1678 1678 1678 0
94 20250318 170800 2512399540 1678 1678 1678 1678 0
95 20250318 170700 2512399540 1678 1678 1678 1678 0
96 20250318 170600 2512399540 1678 1678 1678 1678 0
97 20250318 170500 2512399540 1678 1678 1678 1678 0
98 20250318 170400 2512399540 1678 1678 1678 1678 0
99 20250318 170300 2512399540 1678 1678 1678 1678 0
100 20250318 170200 2512399540 1678 1678 1678 1678 0
101 20250318 170100 2512399540 1678 1678 1678 1678 0
102 20250318 170000 2512399540 1678 1678 1678 1678 0
103 20250318 165900 2512399540 1678 1678 1678 1678 0
104 20250318 165800 2512399540 1678 1678 1678 1678 0
105 20250318 165700 2512399540 1678 1678 1678 1678 0
106 20250318 165600 2512399540 1678 1678 1678 1678 0
107 20250318 165500 2512399540 1678 1678 1678 1678 0
108 20250318 165400 2512399540 1678 1678 1678 1678 0
109 20250318 165300 2512399540 1678 1678 1678 1678 0
110 20250318 165200 2512399540 1678 1678 1678 1678 0
111 20250318 165100 2512399540 1678 1678 1678 1678 0
112 20250318 165000 2512399540 1678 1678 1678 1678 0
113 20250318 164900 2512399540 1678 1678 1678 1678 0
114 20250318 164800 2512399540 1678 1678 1678 1678 0
115 20250318 164700 2512399540 1678 1678 1678 1678 0
116 20250318 164600 2512399540 1678 1678 1678 1678 0
117 20250318 164500 2512399540 1678 1678 1678 1678 0
118 20250318 164400 2512399540 1678 1678 1678 1678 0
119 20250318 164300 2512399540 1678 1678 1678 1678 0
120 20250318 164200 2512399540 1678 1678 1678 1678 0
121 20250318 164100 2512399540 1678 1678 1678 1678 0
122 20250318 164000 2512399540 1678 1678 1678 1678 66960
123 20250318 163900 2512399540 1678 1678 1678 1678 0
124 20250318 163800 2512399540 1678 1678 1678 1678 0
125 20250318 163700 2512399540 1678 1678 1678 1678 0
126 20250318 163600 2512399540 1678 1678 1678 1678 0
127 20250318 163500 2512399540 1678 1678 1678 1678 0
128 20250318 163400 2512399540 1678 1678 1678 1678 0
129 20250318 163300 2512399540 1678 1678 1678 1678 0
130 20250318 163200 2512399540 1678 1678 1678 1678 0
131 20250318 163100 2512399540 1678 1678 1678 1678 0
132 20250318 163000 2512399540 1678 1678 1678 1678 0
133 20250318 162900 2512399540 1678 1678 1678 1678 0
134 20250318 162800 2512399540 1678 1678 1678 1678 0
135 20250318 162700 2512399540 1678 1678 1678 1678 0
136 20250318 162600 2512399540 1678 1678 1678 1678 0
137 20250318 162500 2512399540 1678 1678 1678 1678 0
138 20250318 162400 2512399540 1678 1678 1678 1678 0
139 20250318 162300 2512399540 1678 1678 1678 1678 0
140 20250318 162200 2512399540 1678 1678 1678 1678 0
141 20250318 162100 2512399540 1678 1678 1678 1678 0
142 20250318 162000 2512399540 1678 1678 1678 1678 0
143 20250318 161900 2512399540 1678 1678 1678 1678 0
144 20250318 161800 2512399540 1678 1678 1678 1678 0
145 20250318 161700 2512399540 1678 1678 1678 1678 0
146 20250318 161600 2512399540 1678 1678 1678 1678 0
147 20250318 161500 2512399540 1678 1678 1678 1678 0
148 20250318 161400 2512399540 1678 1678 1678 1678 0
149 20250318 161300 2512399540 1678 1678 1678 1678 0
150 20250318 161200 2512399540 1678 1678 1678 1678 0
151 20250318 161100 2512399540 1678 1678 1678 1678 0
152 20250318 161000 2512399540 1678 1678 1678 1678 66960
153 20250318 160900 2512399540 1678 1678 1678 1678 0
154 20250318 160800 2512399540 1678 1678 1678 1678 0
155 20250318 160700 2512399540 1678 1678 1678 1678 0
156 20250318 160600 2512399540 1678 1678 1678 1678 0
157 20250318 160500 2512399540 1678 1678 1678 1678 0
158 20250318 160400 2512399540 1678 1678 1678 1678 0
159 20250318 160300 2512399540 1678 1678 1678 1678 0
160 20250318 160200 2512399540 1678 1678 1678 1678 0
161 20250318 160100 2512399540 1678 1678 1678 1678 0
162 20250318 160000 2512399540 1678 1678 1678 1678 0
163 20250318 155900 2512399540 1678 1678 1678 1678 0
164 20250318 155800 2512399540 1678 1678 1678 1678 0
165 20250318 155700 2512399540 1678 1678 1678 1678 0
166 20250318 155600 2512399540 1678 1678 1678 1678 0
167 20250318 155500 2512399540 1678 1678 1678 1678 0
168 20250318 155400 2512399540 1678 1678 1678 1678 0
169 20250318 155300 2512399540 1678 1678 1678 1678 0
170 20250318 155200 2512399540 1678 1678 1678 1678 0
171 20250318 155100 2512399540 1678 1678 1678 1678 0
172 20250318 155000 2512399540 1678 1678 1678 1678 0
173 20250318 154900 2512399540 1678 1678 1678 1678 0
174 20250318 154800 2512399540 1678 1678 1678 1678 0
175 20250318 154700 2512399540 1678 1678 1678 1678 0
176 20250318 154600 2512399540 1678 1678 1678 1678 0
177 20250318 154500 2512399540 1678 1678 1678 1678 0
178 20250318 154400 2512399540 1678 1678 1678 1678 0
179 20250318 154300 2512399540 1678 1678 1678 1678 0
180 20250318 154200 2512399540 1678 1678 1678 1678 0
181 20250318 154100 2512399540 1678 1678 1678 1678 0
182 20250318 154000 2512399540 1678 1678 1678 1678 66960
183 20250318 153900 2512399540 1678 1678 1678 1678 0
184 20250318 153800 2512399540 1678 1678 1678 1678 0
185 20250318 153700 2512399540 1678 1678 1678 1678 0
186 20250318 153600 2512399540 1678 1678 1678 1678 0
187 20250318 153500 2512399540 1678 1678 1678 1678 0
188 20250318 153400 2512399540 1678 1678 1678 1678 0
189 20250318 153300 2512399540 1678 1678 1678 1678 0
190 20250318 153200 2512399540 1678 1678 1678 1678 0
191 20250318 153100 2512399540 1678 1678 1678 1678 0
192 20250318 153000 2512399540 1678 1678 1678 1678 66960
193 20250318 152900 2400040660 1678 1678 1678 1678 0
194 20250318 152800 2400040660 1678 1678 1678 1678 0
195 20250318 152700 2400040660 1678 1678 1678 1678 0
196 20250318 152600 2400040660 1678 1678 1678 1678 0
197 20250318 152500 2400040660 1678 1678 1678 1678 0
198 20250318 152400 2400040660 1678 1678 1678 1678 0
199 20250318 152300 2400040660 1678 1678 1678 1678 0
200 20250318 152200 2400040660 1678 1678 1678 1678 0
201 20250318 152100 2400040660 1678 1678 1678 1678 0
202 20250318 152000 2400040660 1678 1678 1678 1678 0
203 20250318 151900 2400040660 1678 1678 1678 1677 1185
204 20250318 151800 2398052788 1678 1678 1678 1677 4070
205 20250318 151700 2391226765 1678 1677 1679 1677 16247
206 20250318 151600 2363979293 1678 1679 1679 1677 3404
207 20250318 151500 2358268089 1678 1678 1679 1677 7696
208 20250318 151400 2345354345 1679 1678 1679 1677 5564
209 20250318 151300 2336018944 1678 1677 1678 1677 1852
210 20250318 151200 2332911308 1677 1679 1679 1677 14945
211 20250318 151100 2307841725 1679 1679 1679 1678 2119
212 20250318 151000 2304285743 1679 1678 1679 1678 1738
213 20250318 150900 2301369356 1678 1680 1680 1678 927
214 20250318 150800 2299812297 1678 1678 1680 1678 6564
215 20250318 150700 2288797505 1678 1678 1678 1677 9695
216 20250318 150600 2272537384 1678 1677 1678 1677 1829
217 20250318 150500 2269470012 1678 1678 1678 1677 771
218 20250318 150400 2268176712 1678 1677 1678 1676 7962
219 20250318 150300 2254823648 1677 1678 1678 1676 7334
220 20250318 150200 2242527319 1678 1678 1678 1677 25095
221 20250318 150100 2200426841 1678 1678 1679 1678 4011
222 20250318 150000 2193695190 1678 1678 1679 1678 1667
223 20250318 145900 2190897894 1679 1679 1679 1678 5115
224 20250318 145800 2182314396 1679 1680 1680 1679 2648
225 20250318 145700 2177867213 1679 1679 1680 1678 8149
226 20250318 145600 2164189656 1679 1679 1680 1679 9004
227 20250318 145500 2149071881 1680 1680 1680 1679 1949
228 20250318 145400 2145799211 1679 1680 1680 1679 1659
229 20250318 145300 2143013394 1680 1680 1681 1680 2196
230 20250318 145200 2139324096 1681 1680 1681 1680 768
231 20250318 145100 2138033841 1681 1681 1681 1680 7263
232 20250318 145000 2125831890 1681 1680 1681 1680 9844
233 20250318 144900 2109292998 1680 1680 1681 1680 9551
234 20250318 144800 2093246744 1681 1682 1682 1680 12014
235 20250318 144700 2073057777 1682 1682 1682 1681 1715
236 20250318 144600 2070174611 1681 1682 1682 1681 2633
237 20250318 144500 2065747468 1681 1682 1682 1681 4520
238 20250318 144400 2058148053 1682 1682 1682 1682 892
239 20250318 144300 2056647709 1681 1681 1683 1681 21806
240 20250318 144200 2019991820 1681 1684 1684 1681 1335
241 20250318 144100 2017747682 1681 1682 1684 1681 2905
242 20250318 144000 2012862288 1683 1683 1683 1681 10203
243 20250318 143900 1995701278 1683 1683 1684 1682 1292
244 20250318 143800 1993527995 1682 1684 1684 1682 15214
245 20250318 143700 1967935706 1683 1683 1684 1683 6996
246 20250318 143600 1956160814 1683 1683 1684 1683 2001
247 20250318 143500 1952793121 1683 1684 1684 1683 2713
248 20250318 143400 1948227038 1683 1684 1684 1683 3756
249 20250318 143300 1941905571 1683 1683 1684 1683 3013
250 20250318 143200 1936834482 1683 1684 1684 1683 7820
251 20250318 143100 1923666794 1685 1685 1685 1684 1093
252 20250318 143000 1921826057 1685 1684 1685 1684 2605
253 20250318 142900 1917438846 1685 1684 1685 1684 5246
254 20250318 142800 1908604329 1684 1684 1684 1684 1202
255 20250318 142700 1906580161 1684 1684 1685 1684 12734
256 20250318 142600 1885135986 1684 1686 1686 1684 9539
257 20250318 142500 1869064477 1686 1687 1687 1686 80
258 20250318 142400 1868929550 1687 1685 1687 1684 3303
259 20250318 142300 1863364910 1685 1685 1685 1684 1224
260 20250318 142200 1861302487 1685 1685 1685 1684 11656
261 20250318 142100 1841664916 1685 1688 1688 1685 42431
262 20250318 142000 1770148941 1687 1686 1687 1686 3793
263 20250318 141900 1763751427 1687 1687 1687 1686 905
264 20250318 141800 1762225082 1686 1687 1687 1686 5530
265 20250318 141700 1752901465 1687 1687 1687 1686 4915
266 20250318 141600 1744611034 1687 1689 1689 1687 5057
267 20250318 141500 1736076168 1688 1688 1688 1687 2657
268 20250318 141400 1731591654 1688 1688 1689 1688 1052
269 20250318 141300 1729815867 1687 1688 1688 1687 5411
270 20250318 141200 1720686168 1687 1687 1688 1687 5499
271 20250318 141100 1711409182 1687 1687 1687 1687 5928
272 20250318 141000 1701408646 1687 1687 1688 1687 4294
273 20250318 140900 1694163112 1687 1688 1688 1687 2342
274 20250318 140800 1690212142 1687 1689 1689 1687 2139
275 20250318 140700 1686602996 1688 1688 1689 1688 2954
276 20250318 140600 1681616585 1688 1689 1689 1688 1523
277 20250318 140500 1679045258 1689 1690 1690 1688 2345
278 20250318 140400 1675086150 1690 1689 1690 1689 1576
279 20250318 140300 1672424283 1688 1689 1689 1688 1224
280 20250318 140200 1670357634 1690 1688 1690 1688 6079
281 20250318 140100 1660093710 1688 1687 1688 1687 2441
282 20250318 140000 1655975573 1688 1688 1688 1687 3588
283 20250318 135900 1649922548 1687 1688 1688 1687 3431
284 20250318 135800 1644134343 1688 1688 1688 1687 4323
285 20250318 135700 1636839146 1688 1687 1689 1687 1787
286 20250318 135600 1633824343 1687 1688 1689 1687 8377
287 20250318 135500 1619680269 1688 1688 1689 1687 6521
288 20250318 135400 1608676538 1687 1689 1689 1687 7109
289 20250318 135300 1596678715 1688 1689 1689 1688 2389
290 20250318 135200 1592645411 1689 1689 1690 1688 6424
291 20250318 135100 1581798302 1689 1689 1690 1688 602
292 20250318 135000 1580781981 1689 1688 1689 1688 2846
293 20250318 134900 1575975769 1688 1689 1689 1688 3205
294 20250318 134800 1570564578 1689 1689 1690 1689 1272
295 20250318 134700 1568416167 1689 1689 1690 1688 4264
296 20250318 134600 1561214282 1689 1689 1691 1689 4242
297 20250318 134500 1554047506 1691 1689 1691 1689 175
298 20250318 134400 1553751810 1689 1688 1690 1688 9807
299 20250318 134300 1537195507 1688 1688 1689 1688 4180
300 20250318 134200 1530139290 1688 1689 1689 1688 4532
301 20250318 134100 1522488643 1690 1691 1691 1689 39212
302 20250318 134000 1456228613 1690 1690 1691 1690 4804
303 20250318 133900 1448107313 1691 1690 1691 1690 3161
304 20250318 133800 1442763517 1691 1691 1691 1690 3217
305 20250318 133700 1437323573 1691 1691 1691 1691 1265
306 20250318 133600 1435184458 1692 1691 1692 1691 10349
307 20250318 133500 1417683732 1692 1691 1692 1691 2648
308 20250318 133400 1413205961 1691 1691 1691 1691 1275
309 20250318 133300 1411049936 1691 1691 1692 1691 3934
310 20250318 133200 1404397462 1691 1691 1692 1691 2777
311 20250318 133100 1399701433 1691 1692 1692 1691 4968
312 20250318 133000 1391298277 1691 1692 1693 1691 22418
313 20250318 132900 1353367454 1693 1692 1693 1692 2395
314 20250318 132800 1349315111 1692 1691 1692 1691 5052
315 20250318 132700 1340769902 1692 1691 1692 1691 1442
316 20250318 132600 1338331475 1691 1692 1692 1691 3287
317 20250318 132500 1332772514 1691 1691 1692 1691 5596
318 20250318 132400 1323309088 1691 1691 1692 1691 732
319 20250318 132300 1322071275 1692 1691 1692 1691 2649
320 20250318 132200 1317591404 1692 1693 1693 1692 4334
321 20250318 132100 1310258265 1693 1692 1693 1692 1241
322 20250318 132000 1308158481 1692 1693 1693 1692 1061
323 20250318 131900 1306363067 1692 1693 1693 1692 3762
324 20250318 131800 1299997760 1693 1692 1693 1692 6134
325 20250318 131700 1289618981 1691 1694 1694 1691 47798
326 20250318 131600 1208735011 1694 1694 1694 1694 3220
327 20250318 131500 1203280331 1693 1693 1694 1693 1612
328 20250318 131400 1200551003 1694 1694 1694 1693 4745
329 20250318 131300 1192517278 1694 1694 1694 1693 954
330 20250318 131200 1190902151 1694 1694 1694 1694 1136
331 20250318 131100 1188977767 1693 1694 1694 1693 7070
332 20250318 131000 1177006649 1694 1694 1694 1693 3147
333 20250318 130900 1171678445 1694 1695 1695 1693 43663
334 20250318 130800 1097719226 1696 1695 1696 1695 1003
335 20250318 130700 1096019139 1694 1696 1697 1694 5545
336 20250318 130600 1086621067 1696 1697 1697 1695 5882
337 20250318 130500 1076647227 1697 1698 1698 1697 645
338 20250318 130400 1075552566 1697 1697 1697 1697 13
339 20250318 130300 1075530505 1698 1698 1698 1696 2288
340 20250318 130200 1071647119 1698 1698 1698 1698 7
341 20250318 130100 1071635233 1698 1699 1699 1697 525
342 20250318 130000 1070743296 1699 1698 1699 1697 631
343 20250318 125900 1069672455 1698 1698 1698 1698 2
344 20250318 125800 1069669059 1698 1698 1698 1698 33
345 20250318 125700 1069613025 1696 1699 1699 1696 1482
346 20250318 125600 1067097361 1698 1696 1698 1696 1867
347 20250318 125500 1063928300 1696 1696 1696 1696 954
348 20250318 125400 1062310316 1696 1696 1696 1696 16
349 20250318 125300 1062283180 1697 1697 1697 1695 13696
350 20250318 125200 1039068112 1697 1696 1697 1696 342
351 20250318 125100 1038488078 1696 1697 1697 1696 2627
352 20250318 125000 1034031866 1697 1697 1697 1697 27
353 20250318 124900 1033986047 1697 1697 1697 1697 33
354 20250318 124800 1033930046 1696 1697 1697 1696 1014
355 20250318 124700 1032210301 1696 1696 1696 1696 14
356 20250318 124600 1032186557 1697 1697 1697 1697 86
357 20250318 124500 1032040615 1697 1698 1698 1697 12
358 20250318 124400 1032020249 1698 1696 1698 1696 80
359 20250318 124300 1031884565 1696 1696 1696 1696 483
360 20250318 124200 1031065397 1696 1697 1697 1696 300
361 20250318 124100 1030556497 1696 1697 1698 1696 1597
362 20250318 124000 1027845869 1696 1696 1696 1696 726
363 20250318 123900 1026614573 1697 1697 1697 1697 195
364 20250318 123800 1026283658 1696 1696 1697 1696 607
365 20250318 123700 1025254184 1697 1697 1697 1697 389
366 20250318 123600 1024594051 1698 1698 1698 1698 21
367 20250318 123500 1024558393 1697 1697 1697 1697 12
368 20250318 123400 1024538029 1697 1698 1698 1697 167
369 20250318 123300 1024254465 1698 1698 1698 1698 523
370 20250318 123200 1023366411 1697 1696 1697 1695 4070
371 20250318 123100 1016463591 1696 1697 1697 1694 4957
372 20250318 123000 1008061861 1697 1697 1697 1697 1
373 20250318 122900 1008060164 1697 1698 1698 1697 15
374 20250318 122800 1008034704 1695 1697 1697 1695 3898
375 20250318 122700 1001426975 1698 1698 1698 1698 203
376 20250318 122600 1001082281 1698 1698 1698 1698 38
377 20250318 122500 1001017757 1698 1698 1698 1695 4107
378 20250318 122400 994054651 1696 1696 1697 1695 20819
379 20250318 122300 958726009 1697 1696 1697 1696 626
380 20250318 122200 957664188 1695 1695 1696 1695 887
381 20250318 122100 956160715 1695 1696 1696 1695 1890
382 20250318 122000 952957155 1695 1695 1695 1695 10049
383 20250318 121900 935924100 1695 1696 1696 1695 2558
384 20250318 121800 931586655 1696 1696 1696 1695 55
385 20250318 121700 931493389 1696 1696 1696 1695 1189
386 20250318 121600 929477850 1696 1697 1697 1696 1802
387 20250318 121500 926420758 1697 1697 1697 1697 15
388 20250318 121400 926395303 1696 1698 1698 1696 854
389 20250318 121300 924946006 1698 1698 1698 1698 3
390 20250318 121200 924940912 1696 1697 1697 1696 20
391 20250318 121100 924906988 1696 1698 1698 1696 223
392 20250318 121000 924528362 1698 1698 1698 1698 0
393 20250318 120900 924528362 1698 1695 1698 1695 23084
394 20250318 120800 885376392 1695 1696 1696 1695 667
395 20250318 120700 884245807 1696 1695 1696 1695 1532
396 20250318 120600 881648551 1696 1696 1696 1695 112
397 20250318 120500 881458629 1696 1695 1696 1695 908
398 20250318 120400 879919565 1695 1696 1696 1695 2698
399 20250318 120300 875343892 1696 1696 1696 1696 3
400 20250318 120200 875338804 1696 1695 1696 1695 1095
401 20250318 120100 873482771 1696 1696 1696 1695 25
402 20250318 120000 873440385 1696 1696 1696 1696 1
403 20250318 115900 873438689 1695 1696 1697 1695 2338
404 20250318 115800 869474764 1696 1697 1697 1695 4484
405 20250318 115700 861870474 1697 1697 1698 1696 2145
406 20250318 115600 858232411 1697 1697 1697 1696 1777
407 20250318 115500 855217451 1697 1697 1698 1697 347
408 20250318 115400 854628566 1697 1697 1697 1697 10
409 20250318 115300 854611596 1697 1699 1700 1697 10845
410 20250318 115200 836202565 1699 1698 1699 1698 615
411 20250318 115100 835157681 1698 1699 1700 1698 881
412 20250318 115000 833660869 1699 1699 1699 1698 1004
413 20250318 114900 831955763 1699 1700 1700 1699 4416
414 20250318 114800 824452975 1699 1699 1699 1699 1267
415 20250318 114700 822300342 1699 1699 1699 1699 10
416 20250318 114600 822283352 1699 1698 1700 1698 360
417 20250318 114500 821672002 1698 1699 1699 1698 996
418 20250318 114400 819980432 1699 1699 1700 1698 11662
419 20250318 114300 800173795 1699 1699 1699 1699 0
420 20250318 114200 800173795 1699 1699 1699 1699 0
421 20250318 114100 800173795 1699 1699 1699 1699 0
422 20250318 114000 800173795 1699 1699 1699 1699 0
423 20250318 113900 800173795 1699 1699 1699 1699 0
424 20250318 113800 800173795 1699 1699 1699 1699 0
425 20250318 113700 800173795 1699 1699 1699 1699 47
426 20250318 113600 800093942 1699 1700 1700 1699 1116
427 20250318 113500 798197356 1700 1699 1700 1699 5
428 20250318 113400 798188860 1699 1699 1700 1699 1857
429 20250318 113300 795032484 1699 1698 1699 1698 2344
430 20250318 113200 791052371 1698 1699 1699 1698 502
431 20250318 113100 790199810 1699 1698 1699 1698 13348
432 20250318 113000 767534860 1698 1699 1699 1698 1558
433 20250318 112900 764889366 1699 1700 1700 1699 270
434 20250318 112800 764430633 1699 1699 1699 1699 396
435 20250318 112700 763757829 1698 1699 1699 1698 1931
436 20250318 112600 760477843 1700 1699 1700 1698 759
437 20250318 112500 759187803 1699 1699 1699 1699 3658
438 20250318 112400 752972861 1699 1700 1700 1699 433
439 20250318 112300 752237054 1700 1700 1700 1699 50
440 20250318 112200 752152099 1699 1699 1699 1699 758
441 20250318 112100 750864257 1700 1700 1701 1699 1516
442 20250318 112000 748287392 1701 1701 1701 1701 1
443 20250318 111900 748285691 1699 1701 1701 1699 2538
444 20250318 111800 743972188 1701 1701 1701 1701 0
445 20250318 111700 743972188 1701 1700 1701 1700 112
446 20250318 111600 743781786 1700 1700 1700 1700 2912
447 20250318 111500 738831386 1701 1701 1701 1700 851
448 20250318 111400 737383849 1701 1700 1701 1700 21
449 20250318 111300 737348148 1700 1700 1700 1700 2514
450 20250318 111200 733074348 1700 1700 1700 1699 466
451 20250318 111100 732282163 1700 1699 1700 1699 832
452 20250318 111000 730868592 1698 1699 1699 1698 780
453 20250318 110900 729544147 1699 1699 1699 1699 1147
454 20250318 110800 727595394 1700 1699 1700 1699 250
455 20250318 110700 727170641 1699 1700 1700 1699 5819
456 20250318 110600 717284150 1700 1701 1701 1700 2350
457 20250318 110500 713289100 1701 1700 1701 1700 170
458 20250318 110400 713000098 1701 1701 1702 1701 468
459 20250318 110300 712204028 1702 1702 1702 1701 1203
460 20250318 110200 710156523 1702 1701 1702 1701 842
461 20250318 110100 708724079 1700 1701 1701 1700 2184
462 20250318 110000 705010079 1701 1700 1701 1700 431
463 20250318 105900 704277325 1699 1699 1699 1698 2151
464 20250318 105800 700622967 1698 1698 1699 1698 1207
465 20250318 105700 698572937 1698 1698 1698 1697 1020
466 20250318 105600 696840992 1698 1696 1698 1696 1751
467 20250318 105500 693870869 1696 1697 1697 1696 1768
468 20250318 105400 690871071 1697 1697 1697 1697 965
469 20250318 105300 689233466 1696 1697 1697 1696 703
470 20250318 105200 688041173 1696 1696 1696 1695 1463
471 20250318 105100 685560100 1696 1694 1696 1694 4050
472 20250318 105000 678695780 1694 1695 1695 1693 5153
473 20250318 104900 669971338 1695 1694 1695 1693 3486
474 20250318 104800 664068621 1695 1696 1696 1695 1995
475 20250318 104700 660686990 1695 1698 1698 1692 22015
476 20250318 104600 623369851 1697 1698 1698 1696 3392
477 20250318 104500 617614916 1698 1697 1698 1697 921
478 20250318 104400 616051460 1697 1699 1699 1696 16310
479 20250318 104300 588372405 1699 1699 1699 1697 3353
480 20250318 104200 582676366 1699 1704 1706 1698 37105
481 20250318 104100 519540535 1705 1706 1707 1705 8876
482 20250318 104000 504405575 1706 1706 1707 1706 2570
483 20250318 103900 500021101 1706 1707 1707 1706 5939
484 20250318 103800 489889106 1706 1708 1710 1706 398
485 20250318 103700 489209599 1710 1710 1710 1710 5
486 20250318 103600 489201049 1710 1710 1710 1710 1
487 20250318 103500 489199339 1706 1706 1710 1706 749
488 20250318 103400 487921537 1710 1707 1710 1706 1443
489 20250318 103300 485456916 1706 1708 1708 1706 507
490 20250318 103200 484591488 1710 1709 1710 1709 9
491 20250318 103100 484576099 1710 1707 1710 1705 38146
492 20250318 103000 419511811 1708 1712 1712 1708 23071
493 20250318 102900 380050277 1712 1712 1712 1712 0
494 20250318 102800 380050277 1712 1712 1713 1712 1753
495 20250318 102700 377049095 1714 1712 1714 1712 2522
496 20250318 102600 372727699 1711 1714 1714 1711 732
497 20250318 102500 371475241 1711 1714 1714 1711 911
498 20250318 102400 369916466 1715 1711 1715 1711 840
499 20250318 102300 368479210 1714 1714 1714 1714 139
500 20250318 102200 368240964 1714 1712 1714 1712 502
501 20250318 102100 367381174 1711 1712 1712 1711 2859
502 20250318 102000 362489423 1711 1712 1712 1711 2167
503 20250318 101900 358781515 1712 1712 1712 1712 1
504 20250318 101800 358779803 1712 1715 1715 1711 1589
505 20250318 101700 356060082 1715 1712 1715 1712 1000
506 20250318 101600 354346208 1712 1712 1712 1710 21
507 20250318 101500 354310286 1712 1711 1712 1710 1330
508 20250318 101400 352035509 1712 1711 1712 1711 1016
509 20250318 101300 350297120 1712 1711 1712 1711 1029
510 20250318 101200 348536488 1711 1715 1715 1711 529
511 20250318 101100 347630851 1715 1715 1715 1715 712
512 20250318 101000 346409771 1715 1715 1715 1715 1097
513 20250318 100900 344528416 1715 1715 1716 1715 2016
514 20250318 100800 341070943 1715 1715 1715 1715 3014
515 20250318 100700 335901933 1716 1716 1716 1716 3918
516 20250318 100600 329178645 1716 1711 1716 1709 23965
517 20250318 100500 288106648 1709 1708 1710 1708 2383
518 20250318 100400 284035114 1707 1707 1707 1706 4580
519 20250318 100300 276217084 1708 1708 1708 1708 4099
520 20250318 100200 269215992 1709 1709 1709 1708 904
521 20250318 100100 267671759 1709 1708 1709 1708 301
522 20250318 100000 267157650 1708 1709 1709 1708 3650
523 20250318 095900 260923408 1709 1711 1711 1708 3494
524 20250318 095800 254952383 1712 1713 1713 1712 590
525 20250318 095700 253942301 1711 1712 1712 1711 41
526 20250318 095600 253872116 1713 1713 1713 1712 14
527 20250318 095500 253848135 1712 1709 1712 1708 419
528 20250318 095400 253132195 1713 1713 1713 1713 1
529 20250318 095300 253130482 1709 1711 1711 1709 225
530 20250318 095200 252745949 1713 1713 1713 1713 100
531 20250318 095100 252574649 1713 1712 1713 1708 7872
532 20250318 095000 239097354 1711 1709 1711 1708 8983
533 20250318 094900 223743714 1709 1708 1709 1708 7716
534 20250318 094800 210564372 1709 1710 1710 1709 2345
535 20250318 094700 206556555 1709 1710 1710 1709 434
536 20250318 094600 205814815 1710 1710 1710 1709 2446
537 20250318 094500 201632284 1710 1710 1712 1710 1299
538 20250318 094400 199410890 1712 1712 1712 1712 8
539 20250318 094300 199397194 1710 1712 1712 1710 575
540 20250318 094200 198413666 1711 1712 1712 1711 42
541 20250318 094100 198341773 1712 1712 1712 1712 502
542 20250318 094000 197482349 1712 1712 1712 1712 615
543 20250318 093900 196429469 1712 1713 1713 1712 278
544 20250318 093800 195953360 1713 1713 1713 1712 316
545 20250318 093700 195412363 1713 1713 1713 1710 596
546 20250318 093600 194393071 1713 1714 1714 1713 477
547 20250318 093500 193575962 1714 1713 1714 1713 679
548 20250318 093400 192412724 1714 1714 1714 1713 659
549 20250318 093300 191283843 1713 1714 1714 1713 703
550 20250318 093200 190079101 1714 1711 1714 1711 14855
551 20250318 093100 164653260 1709 1711 1711 1709 855
552 20250318 093000 163191869 1711 1710 1711 1710 2693
553 20250318 092900 158586589 1709 1709 1709 1708 10452
554 20250318 092800 140732305 1709 1711 1711 1709 2488
555 20250318 092700 136476661 1711 1710 1711 1710 2183
556 20250318 092600 132743729 1710 1711 1711 1709 466
557 20250318 092500 131947280 1711 1711 1711 1711 46
558 20250318 092400 131868574 1711 1709 1711 1708 2154
559 20250318 092300 128189493 1712 1711 1712 1709 2624
560 20250318 092200 123704333 1711 1711 1712 1710 1214
561 20250318 092100 121627221 1712 1711 1712 1711 386
562 20250318 092000 120966773 1712 1712 1712 1712 11
563 20250318 091900 120947941 1712 1712 1712 1712 3
564 20250318 091800 120942805 1712 1712 1712 1707 8006
565 20250318 091700 107271601 1713 1713 1713 1712 1696
566 20250318 091600 104367925 1715 1712 1715 1712 45
567 20250318 091500 104290786 1712 1708 1715 1708 5132
568 20250318 091400 95519782 1709 1710 1710 1709 15323
569 20250318 091300 69331435 1711 1712 1715 1711 2567
570 20250318 091200 64938154 1715 1711 1715 1711 82
571 20250318 091100 64797712 1711 1711 1716 1711 1350
572 20250318 091000 62487797 1716 1716 1716 1711 415
573 20250318 090900 61776679 1716 1714 1716 1711 5099
574 20250318 090800 53036229 1714 1715 1715 1714 951
575 20250318 090700 51405682 1716 1716 1716 1715 205
576 20250318 090600 51054014 1717 1717 1717 1717 173
577 20250318 090500 50756973 1718 1714 1718 1714 6147
578 20250318 090400 40203721 1715 1710 1715 1709 2916
579 20250318 090300 35208147 1709 1715 1715 1709 1135
580 20250318 090200 33267513 1717 1717 1717 1709 18
581 20250318 090100 33236695 1717 1718 1718 1709 1329
582 20250318 090000 30963512 1717 1717 1718 1709 18058

1
003280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,240424899,0,409924452795,0.00
20250313,0,240424899,0,408722328300,0.00
20250312,0,240424899,0,413290401381,0.00
20250311,0,240424899,0,414973375674,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 240424899 0 409924452795 0.00
3 20250313 0 240424899 0 408722328300 0.00
4 20250312 0 240424899 0 413290401381 0.00
5 20250311 0 240424899 0 414973375674 0.00