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

593
007980/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185100,100839056,1368,1368,1368,1368,533
20250318,185000,100839056,1368,1368,1368,1368,0
20250318,184900,100839056,1368,1368,1368,1368,0
20250318,184800,100839056,1368,1368,1368,1368,0
20250318,184700,100839056,1368,1368,1368,1368,0
20250318,184600,100839056,1368,1368,1368,1368,0
20250318,184500,100839056,1368,1368,1368,1368,0
20250318,184400,100839056,1368,1368,1368,1368,0
20250318,184300,100839056,1368,1368,1368,1368,0
20250318,184200,100839056,1368,1368,1368,1368,0
20250318,184100,100839056,1368,1368,1368,1368,0
20250318,184000,100839056,1368,1368,1368,1368,0
20250318,183900,100839056,1368,1368,1368,1368,0
20250318,183800,100839056,1368,1368,1368,1368,0
20250318,183700,100839056,1368,1368,1368,1368,0
20250318,183600,100839056,1368,1368,1368,1368,0
20250318,183500,100839056,1368,1368,1368,1368,0
20250318,183400,100839056,1368,1368,1368,1368,0
20250318,183300,100839056,1368,1368,1368,1368,0
20250318,183200,100839056,1368,1368,1368,1368,0
20250318,183100,100839056,1368,1368,1368,1368,0
20250318,183000,100839056,1368,1368,1368,1368,0
20250318,182900,100839056,1368,1368,1368,1368,0
20250318,182800,100839056,1368,1368,1368,1368,0
20250318,182700,100839056,1368,1368,1368,1368,0
20250318,182600,100839056,1368,1368,1368,1368,0
20250318,182500,100839056,1368,1368,1368,1368,0
20250318,182400,100839056,1368,1368,1368,1368,0
20250318,182300,100839056,1368,1368,1368,1368,0
20250318,182200,100839056,1368,1368,1368,1368,0
20250318,182100,100839056,1368,1368,1368,1368,533
20250318,182000,100839056,1368,1368,1368,1368,0
20250318,181900,100839056,1368,1368,1368,1368,0
20250318,181800,100839056,1368,1368,1368,1368,0
20250318,181700,100839056,1368,1368,1368,1368,0
20250318,181600,100839056,1368,1368,1368,1368,0
20250318,181500,100839056,1368,1368,1368,1368,0
20250318,181400,100839056,1368,1368,1368,1368,0
20250318,181300,100839056,1368,1368,1368,1368,0
20250318,181200,100839056,1368,1368,1368,1368,0
20250318,181100,100839056,1368,1368,1368,1368,0
20250318,181000,100839056,1368,1368,1368,1368,0
20250318,180900,100839056,1368,1368,1368,1368,0
20250318,180800,100839056,1368,1368,1368,1368,0
20250318,180700,100839056,1368,1368,1368,1368,0
20250318,180600,100839056,1368,1368,1368,1368,0
20250318,180500,100839056,1368,1368,1368,1368,0
20250318,180400,100839056,1368,1368,1368,1368,0
20250318,180300,100839056,1368,1368,1368,1368,0
20250318,180200,100839056,1368,1368,1368,1368,0
20250318,180100,100839056,1368,1368,1368,1368,0
20250318,180000,100839056,1368,1368,1368,1368,0
20250318,175900,100839056,1368,1368,1368,1368,0
20250318,175800,100839056,1368,1368,1368,1368,0
20250318,175700,100839056,1368,1368,1368,1368,0
20250318,175600,100839056,1368,1368,1368,1368,0
20250318,175500,100839056,1368,1368,1368,1368,0
20250318,175400,100839056,1368,1368,1368,1368,0
20250318,175300,100839056,1368,1368,1368,1368,0
20250318,175200,100839056,1368,1368,1368,1368,0
20250318,175100,100839056,1368,1368,1368,1368,533
20250318,175000,100839056,1368,1368,1368,1368,0
20250318,174900,100839056,1368,1368,1368,1368,0
20250318,174800,100839056,1368,1368,1368,1368,0
20250318,174700,100839056,1368,1368,1368,1368,0
20250318,174600,100839056,1368,1368,1368,1368,0
20250318,174500,100839056,1368,1368,1368,1368,0
20250318,174400,100839056,1368,1368,1368,1368,0
20250318,174300,100839056,1368,1368,1368,1368,0
20250318,174200,100839056,1368,1368,1368,1368,0
20250318,174100,100839056,1368,1368,1368,1368,0
20250318,174000,100839056,1368,1368,1368,1368,0
20250318,173900,100839056,1368,1368,1368,1368,0
20250318,173800,100839056,1368,1368,1368,1368,0
20250318,173700,100839056,1368,1368,1368,1368,0
20250318,173600,100839056,1368,1368,1368,1368,0
20250318,173500,100839056,1368,1368,1368,1368,0
20250318,173400,100839056,1368,1368,1368,1368,0
20250318,173300,100839056,1368,1368,1368,1368,0
20250318,173200,100839056,1368,1368,1368,1368,0
20250318,173100,100839056,1368,1368,1368,1368,0
20250318,173000,100839056,1368,1368,1368,1368,0
20250318,172900,100839056,1368,1368,1368,1368,0
20250318,172800,100839056,1368,1368,1368,1368,0
20250318,172700,100839056,1368,1368,1368,1368,0
20250318,172600,100839056,1368,1368,1368,1368,0
20250318,172500,100839056,1368,1368,1368,1368,0
20250318,172400,100839056,1368,1368,1368,1368,0
20250318,172300,100839056,1368,1368,1368,1368,0
20250318,172200,100839056,1368,1368,1368,1368,0
20250318,172100,100839056,1368,1368,1368,1368,533
20250318,172000,100839056,1368,1368,1368,1368,0
20250318,171900,100839056,1368,1368,1368,1368,0
20250318,171800,100839056,1368,1368,1368,1368,0
20250318,171700,100839056,1368,1368,1368,1368,0
20250318,171600,100839056,1368,1368,1368,1368,0
20250318,171500,100839056,1368,1368,1368,1368,0
20250318,171400,100839056,1368,1368,1368,1368,0
20250318,171300,100839056,1368,1368,1368,1368,0
20250318,171200,100839056,1368,1368,1368,1368,0
20250318,171100,100839056,1368,1368,1368,1368,0
20250318,171000,100839056,1368,1368,1368,1368,0
20250318,170900,100839056,1368,1368,1368,1368,0
20250318,170800,100839056,1368,1368,1368,1368,0
20250318,170700,100839056,1368,1368,1368,1368,0
20250318,170600,100839056,1368,1368,1368,1368,0
20250318,170500,100839056,1368,1368,1368,1368,0
20250318,170400,100839056,1368,1368,1368,1368,0
20250318,170300,100839056,1368,1368,1368,1368,0
20250318,170200,100839056,1368,1368,1368,1368,0
20250318,170100,100839056,1368,1368,1368,1368,0
20250318,170000,100839056,1368,1368,1368,1368,0
20250318,165900,100839056,1368,1368,1368,1368,0
20250318,165800,100839056,1368,1368,1368,1368,0
20250318,165700,100839056,1368,1368,1368,1368,0
20250318,165600,100839056,1368,1368,1368,1368,0
20250318,165500,100839056,1368,1368,1368,1368,0
20250318,165400,100839056,1368,1368,1368,1368,0
20250318,165300,100839056,1368,1368,1368,1368,0
20250318,165200,100839056,1368,1368,1368,1368,0
20250318,165100,100839056,1368,1368,1368,1368,533
20250318,165000,100839056,1368,1368,1368,1368,0
20250318,164900,100839056,1368,1368,1368,1368,0
20250318,164800,100839056,1368,1368,1368,1368,0
20250318,164700,100839056,1368,1368,1368,1368,0
20250318,164600,100839056,1368,1368,1368,1368,0
20250318,164500,100839056,1368,1368,1368,1368,0
20250318,164400,100839056,1368,1368,1368,1368,0
20250318,164300,100839056,1368,1368,1368,1368,0
20250318,164200,100839056,1368,1368,1368,1368,0
20250318,164100,100839056,1368,1368,1368,1368,0
20250318,164000,100839056,1368,1368,1368,1368,0
20250318,163900,100839056,1368,1368,1368,1368,0
20250318,163800,100839056,1368,1368,1368,1368,0
20250318,163700,100839056,1368,1368,1368,1368,0
20250318,163600,100839056,1368,1368,1368,1368,0
20250318,163500,100839056,1368,1368,1368,1368,0
20250318,163400,100839056,1368,1368,1368,1368,0
20250318,163300,100839056,1368,1368,1368,1368,0
20250318,163200,100839056,1368,1368,1368,1368,0
20250318,163100,100839056,1368,1368,1368,1368,0
20250318,163000,100839056,1368,1368,1368,1368,0
20250318,162900,100839056,1368,1368,1368,1368,0
20250318,162800,100839056,1368,1368,1368,1368,0
20250318,162700,100839056,1368,1368,1368,1368,0
20250318,162600,100839056,1368,1368,1368,1368,0
20250318,162500,100839056,1368,1368,1368,1368,0
20250318,162400,100839056,1368,1368,1368,1368,0
20250318,162300,100839056,1368,1368,1368,1368,0
20250318,162200,100839056,1368,1368,1368,1368,0
20250318,162100,100839056,1368,1368,1368,1368,533
20250318,162000,100839056,1368,1368,1368,1368,0
20250318,161900,100839056,1368,1368,1368,1368,0
20250318,161800,100839056,1368,1368,1368,1368,0
20250318,161700,100839056,1368,1368,1368,1368,0
20250318,161600,100839056,1368,1368,1368,1368,0
20250318,161500,100839056,1368,1368,1368,1368,0
20250318,161400,100839056,1368,1368,1368,1368,0
20250318,161300,100839056,1368,1368,1368,1368,0
20250318,161200,100839056,1368,1368,1368,1368,0
20250318,161100,100839056,1368,1368,1368,1368,0
20250318,161000,100839056,1368,1368,1368,1368,0
20250318,160900,100839056,1368,1368,1368,1368,0
20250318,160800,100839056,1368,1368,1368,1368,0
20250318,160700,100839056,1368,1368,1368,1368,0
20250318,160600,100839056,1368,1368,1368,1368,0
20250318,160500,100839056,1368,1368,1368,1368,0
20250318,160400,100839056,1368,1368,1368,1368,0
20250318,160300,100839056,1368,1368,1368,1368,0
20250318,160200,100839056,1368,1368,1368,1368,0
20250318,160100,100839056,1368,1368,1368,1368,0
20250318,160000,100839056,1368,1368,1368,1368,0
20250318,155900,100839056,1368,1368,1368,1368,0
20250318,155800,100839056,1368,1368,1368,1368,0
20250318,155700,100839056,1368,1368,1368,1368,0
20250318,155600,100839056,1368,1368,1368,1368,0
20250318,155500,100839056,1368,1368,1368,1368,0
20250318,155400,100839056,1368,1368,1368,1368,0
20250318,155300,100839056,1368,1368,1368,1368,0
20250318,155200,100839056,1368,1368,1368,1368,0
20250318,155100,100839056,1368,1368,1368,1368,533
20250318,155000,100839056,1368,1368,1368,1368,0
20250318,154900,100839056,1368,1368,1368,1368,0
20250318,154800,100839056,1368,1368,1368,1368,0
20250318,154700,100839056,1368,1368,1368,1368,0
20250318,154600,100839056,1368,1368,1368,1368,0
20250318,154500,100839056,1368,1368,1368,1368,0
20250318,154400,100839056,1368,1368,1368,1368,0
20250318,154300,100839056,1368,1368,1368,1368,0
20250318,154200,100839056,1368,1368,1368,1368,0
20250318,154100,100839056,1368,1368,1368,1368,0
20250318,154000,100839056,1368,1368,1368,1368,0
20250318,153900,100839056,1368,1368,1368,1368,0
20250318,153800,100839056,1368,1368,1368,1368,0
20250318,153700,100839056,1368,1368,1368,1368,0
20250318,153600,100839056,1368,1368,1368,1368,0
20250318,153500,100839056,1368,1368,1368,1368,0
20250318,153400,100839056,1368,1368,1368,1368,0
20250318,153300,100839056,1368,1368,1368,1368,0
20250318,153200,100839056,1368,1368,1368,1368,0
20250318,153100,100839056,1368,1368,1368,1368,0
20250318,153000,100839056,1368,1368,1368,1368,533
20250318,152900,100109912,1368,1368,1368,1368,0
20250318,152800,100109912,1368,1368,1368,1368,0
20250318,152700,100109912,1368,1368,1368,1368,0
20250318,152600,100109912,1368,1368,1368,1368,0
20250318,152500,100109912,1368,1368,1368,1368,0
20250318,152400,100109912,1368,1368,1368,1368,0
20250318,152300,100109912,1368,1368,1368,1368,0
20250318,152200,100109912,1368,1368,1368,1368,0
20250318,152100,100109912,1368,1368,1368,1368,0
20250318,152000,100109912,1368,1368,1368,1368,0
20250318,151900,100109912,1368,1368,1368,1368,10
20250318,151800,100096232,1366,1366,1366,1366,138
20250318,151700,99907724,1367,1367,1367,1367,40
20250318,151600,99853044,1366,1366,1366,1366,0
20250318,151500,99853044,1366,1366,1366,1366,79
20250318,151400,99745130,1366,1367,1367,1366,59
20250318,151300,99664535,1366,1366,1366,1366,37
20250318,151200,99613993,1366,1366,1366,1366,79
20250318,151100,99506079,1366,1366,1366,1366,28
20250318,151000,99467831,1366,1366,1366,1366,77
20250318,150900,99362649,1366,1366,1366,1366,138
20250318,150800,99174141,1366,1366,1366,1366,1
20250318,150700,99172775,1365,1364,1365,1364,149
20250318,150600,98969469,1364,1364,1364,1364,31
20250318,150500,98927185,1364,1364,1364,1364,28
20250318,150400,98888993,1364,1365,1365,1364,87
20250318,150300,98770317,1366,1366,1366,1366,6
20250318,150200,98762121,1365,1364,1365,1364,99
20250318,150100,98627013,1364,1364,1364,1364,79
20250318,150000,98519257,1364,1364,1364,1364,28
20250318,145900,98481065,1365,1364,1365,1364,109
20250318,145800,98332359,1365,1365,1365,1365,43
20250318,145700,98273664,1364,1364,1364,1364,0
20250318,145600,98273664,1364,1364,1364,1364,107
20250318,145500,98127716,1365,1364,1365,1364,108
20250318,145400,97980366,1365,1365,1365,1365,0
20250318,145300,97980366,1365,1365,1365,1365,926
20250318,145200,96716376,1365,1365,1365,1365,0
20250318,145100,96716376,1365,1365,1365,1365,31
20250318,145000,96674061,1365,1365,1365,1365,106
20250318,144900,96529371,1365,1365,1365,1365,0
20250318,144800,96529371,1365,1365,1365,1365,0
20250318,144700,96529371,1365,1365,1365,1365,166
20250318,144600,96302781,1365,1365,1365,1365,64
20250318,144500,96215421,1365,1366,1366,1365,89
20250318,144400,96093890,1369,1369,1369,1369,0
20250318,144300,96093890,1369,1366,1369,1366,100
20250318,144200,95957119,1365,1363,1365,1363,165
20250318,144100,95732052,1363,1363,1363,1363,28
20250318,144000,95693888,1363,1364,1364,1363,33
20250318,143900,95648878,1364,1364,1364,1364,79
20250318,143800,95541122,1364,1364,1364,1364,55
20250318,143700,95466102,1364,1364,1364,1364,110
20250318,143600,95316062,1368,1368,1368,1368,0
20250318,143500,95316062,1368,1368,1368,1368,0
20250318,143400,95316062,1368,1363,1368,1363,1323
20250318,143300,93506588,1363,1363,1363,1363,0
20250318,143200,93506588,1363,1363,1363,1363,59
20250318,143100,93426171,1363,1363,1363,1363,79
20250318,143000,93318494,1364,1366,1366,1364,5512
20250318,142900,85796029,1366,1366,1366,1366,59
20250318,142800,85715435,1366,1366,1366,1366,79
20250318,142700,85607521,1366,1366,1366,1366,39
20250318,142600,85554247,1366,1366,1366,1366,28
20250318,142500,85515999,1366,1366,1366,1366,110
20250318,142400,85365739,1366,1366,1366,1366,45
20250318,142300,85304269,1366,1366,1366,1366,107
20250318,142200,85158107,1366,1366,1366,1366,31
20250318,142100,85115761,1367,1366,1367,1366,51
20250318,142000,85046088,1366,1367,1367,1366,163
20250318,141900,84823346,1367,1366,1367,1366,63
20250318,141800,84737253,1366,1366,1366,1366,110
20250318,141700,84586993,1369,1369,1369,1369,0
20250318,141600,84586993,1369,1369,1369,1369,0
20250318,141500,84586993,1369,1369,1369,1369,0
20250318,141400,84586993,1369,1366,1369,1366,897
20250318,141300,83359598,1366,1366,1366,1366,59
20250318,141200,83279004,1366,1366,1366,1366,78
20250318,141100,83172456,1366,1366,1366,1366,45
20250318,141000,83110986,1366,1366,1366,1366,59
20250318,140900,83030392,1366,1366,1366,1366,79
20250318,140800,82922478,1366,1366,1366,1366,39
20250318,140700,82869204,1366,1366,1366,1366,27
20250318,140600,82832322,1366,1366,1366,1366,110
20250318,140500,82682062,1366,1366,1366,1366,36
20250318,140400,82632886,1367,1366,1367,1366,64
20250318,140300,82545426,1366,1366,1366,1366,79
20250318,140200,82437512,1366,1366,1366,1366,78
20250318,140100,82330964,1366,1366,1366,1366,107
20250318,140000,82184802,1366,1366,1366,1366,0
20250318,135900,82184802,1366,1366,1366,1366,357
20250318,135800,81697140,1366,1366,1366,1366,109
20250318,135700,81548246,1367,1367,1367,1367,0
20250318,135600,81548246,1367,1367,1367,1367,1
20250318,135500,81546879,1366,1366,1366,1366,137
20250318,135400,81359737,1366,1366,1366,1366,0
20250318,135300,81359737,1366,1366,1366,1366,0
20250318,135200,81359737,1366,1366,1366,1366,106
20250318,135100,81214941,1366,1366,1366,1366,31
20250318,135000,81172595,1366,1366,1366,1366,114
20250318,134900,81016871,1366,1365,1366,1365,164
20250318,134800,80792875,1365,1365,1365,1365,0
20250318,134700,80792875,1365,1365,1365,1365,108
20250318,134600,80645455,1365,1365,1365,1365,64
20250318,134500,80558095,1365,1365,1365,1365,0
20250318,134400,80558095,1365,1365,1365,1365,79
20250318,134300,80450260,1365,1365,1365,1365,95
20250318,134200,80320585,1365,1365,1365,1365,0
20250318,134100,80320585,1365,1365,1365,1365,136
20250318,134000,80134945,1365,1365,1365,1365,40
20250318,133900,80080345,1366,1365,1366,1365,79
20250318,133800,79972509,1365,1365,1365,1365,0
20250318,133700,79972509,1365,1365,1365,1365,70
20250318,133600,79876959,1365,1365,1365,1365,110
20250318,133500,79726809,1365,1365,1365,1365,28
20250318,133400,79688589,1365,1365,1365,1365,121
20250318,133300,79523424,1367,1366,1367,1366,18
20250318,133200,79498829,1365,1365,1365,1365,58
20250318,133100,79419659,1366,1365,1366,1365,135
20250318,133000,79235366,1366,1366,1366,1366,0
20250318,132900,79235366,1366,1365,1366,1365,56
20250318,132800,79158898,1365,1365,1365,1365,147
20250318,132700,78958243,1366,1366,1366,1366,0
20250318,132600,78958243,1366,1365,1366,1365,35
20250318,132500,78910463,1365,1365,1365,1365,173
20250318,132400,78674318,1367,1367,1367,1367,0
20250318,132300,78674318,1367,1367,1367,1367,0
20250318,132200,78674318,1367,1367,1367,1367,280
20250318,132100,78291558,1368,1367,1368,1367,46
20250318,132000,78228661,1367,1367,1367,1367,0
20250318,131900,78228661,1367,1365,1367,1365,932
20250318,131800,76954998,1365,1365,1365,1365,0
20250318,131700,76954998,1365,1365,1365,1365,108
20250318,131600,76807578,1365,1365,1365,1365,28
20250318,131500,76769358,1365,1365,1365,1365,0
20250318,131400,76769358,1365,1365,1365,1365,93
20250318,131300,76642413,1366,1366,1366,1366,50
20250318,131200,76574113,1365,1365,1365,1365,63
20250318,131100,76488118,1365,1365,1365,1365,78
20250318,131000,76381648,1365,1365,1365,1365,0
20250318,130900,76381648,1365,1365,1365,1365,100
20250318,130800,76245148,1365,1365,1365,1365,79
20250318,130700,76137313,1365,1365,1365,1365,18
20250318,130600,76112743,1365,1366,1366,1365,762
20250318,130500,75071924,1366,1366,1366,1366,0
20250318,130400,75071924,1366,1366,1366,1366,0
20250318,130300,75071924,1366,1366,1366,1366,153
20250318,130200,74862926,1366,1366,1366,1366,31
20250318,130100,74820580,1366,1366,1366,1366,0
20250318,130000,74820580,1366,1366,1366,1366,140
20250318,125900,74629340,1367,1367,1367,1367,100
20250318,125800,74492640,1365,1365,1365,1365,84
20250318,125700,74377980,1366,1366,1366,1366,91
20250318,125600,74253674,1366,1366,1366,1366,0
20250318,125500,74253674,1366,1366,1366,1366,79
20250318,125400,74145760,1366,1366,1366,1366,104
20250318,125300,74003696,1366,1366,1366,1366,0
20250318,125200,74003696,1366,1366,1366,1366,78
20250318,125100,73897148,1366,1366,1366,1366,101
20250318,125000,73759182,1366,1366,1366,1366,0
20250318,124900,73759182,1366,1366,1366,1366,78
20250318,124800,73652634,1366,1366,1366,1366,58
20250318,124700,73573406,1366,1367,1367,1366,75
20250318,124600,73470955,1366,1366,1366,1366,79
20250318,124500,73363041,1365,1365,1365,1365,28
20250318,124400,73324821,1365,1365,1365,1365,116
20250318,124300,73166481,1365,1365,1365,1365,30
20250318,124200,73125531,1365,1365,1365,1365,27
20250318,124100,73088676,1365,1365,1365,1365,807
20250318,124000,71987121,1365,1365,1365,1365,109
20250318,123900,71838336,1368,1368,1368,1368,1
20250318,123800,71836968,1370,1370,1370,1370,0
20250318,123700,71836968,1370,1365,1370,1365,21
20250318,123600,71808298,1364,1364,1364,1364,58
20250318,123500,71729186,1364,1364,1364,1364,131
20250318,123400,71550502,1364,1364,1364,1364,0
20250318,123300,71550502,1364,1364,1364,1364,137
20250318,123200,71363634,1364,1364,1364,1364,42
20250318,123100,71306346,1365,1365,1365,1365,0
20250318,123000,71306346,1365,1364,1365,1364,127
20250318,122900,71133098,1364,1364,1364,1364,7
20250318,122800,71123550,1365,1366,1366,1365,1301
20250318,122700,69347661,1366,1365,1366,1365,143
20250318,122600,69152350,1365,1365,1365,1365,35
20250318,122500,69104575,1365,1365,1365,1365,79
20250318,122400,68996740,1365,1365,1365,1365,59
20250318,122300,68916205,1365,1365,1365,1365,46
20250318,122200,68853415,1365,1365,1365,1365,78
20250318,122100,68746945,1365,1365,1365,1365,1059
20250318,122000,67301410,1365,1365,1365,1365,74
20250318,121900,67200400,1365,1365,1365,1365,78
20250318,121800,67093930,1365,1365,1365,1365,28
20250318,121700,67055710,1365,1365,1365,1365,32
20250318,121600,67012030,1365,1365,1365,1365,125
20250318,121500,66841405,1365,1365,1365,1365,28
20250318,121400,66803185,1365,1365,1365,1365,79
20250318,121300,66695350,1365,1365,1365,1365,68
20250318,121200,66602530,1365,1365,1365,1365,28
20250318,121100,66564310,1365,1365,1365,1365,85
20250318,121000,66448285,1365,1365,1365,1365,0
20250318,120900,66448285,1365,1365,1365,1365,58
20250318,120800,66369115,1365,1366,1366,1365,79
20250318,120700,66261279,1365,1365,1365,1365,0
20250318,120600,66261279,1365,1364,1365,1364,137
20250318,120500,66074332,1364,1364,1364,1364,6
20250318,120400,66066148,1365,1365,1365,1365,177
20250318,120300,65824543,1370,1370,1370,1370,0
20250318,120200,65824543,1370,1370,1370,1370,0
20250318,120100,65824543,1370,1365,1370,1365,179
20250318,120000,65580094,1365,1365,1365,1365,28
20250318,115900,65541874,1368,1368,1368,1368,0
20250318,115800,65541874,1368,1365,1368,1365,219
20250318,115700,65242728,1365,1365,1365,1365,167
20250318,115600,65014773,1365,1365,1365,1365,28
20250318,115500,64976553,1365,1365,1365,1365,41
20250318,115400,64920588,1365,1365,1365,1365,326
20250318,115300,64475598,1365,1365,1365,1365,28
20250318,115200,64437378,1365,1365,1365,1365,108
20250318,115100,64289958,1365,1365,1365,1365,68
20250318,115000,64197138,1365,1365,1365,1365,28
20250318,114900,64158918,1365,1365,1365,1365,78
20250318,114800,64052448,1365,1365,1365,1365,47
20250318,114700,63988293,1365,1365,1365,1365,59
20250318,114600,63907758,1365,1365,1365,1365,79
20250318,114500,63799923,1365,1365,1365,1365,40
20250318,114400,63745323,1365,1365,1365,1365,382
20250318,114300,63223893,1365,1365,1365,1365,0
20250318,114200,63223893,1365,1365,1365,1365,0
20250318,114100,63223893,1365,1365,1365,1365,0
20250318,114000,63223893,1365,1365,1365,1365,0
20250318,113900,63223893,1365,1365,1365,1365,0
20250318,113800,63223893,1365,1365,1365,1365,0
20250318,113700,63223893,1365,1365,1365,1365,0
20250318,113600,63223893,1365,1365,1365,1365,266
20250318,113500,62860803,1365,1365,1365,1365,107
20250318,113400,62714748,1365,1365,1365,1365,0
20250318,113300,62714748,1365,1365,1365,1365,125
20250318,113200,62544123,1365,1365,1365,1365,58
20250318,113100,62464953,1365,1365,1365,1365,0
20250318,113000,62464953,1365,1365,1365,1365,125
20250318,112900,62294328,1365,1365,1365,1365,28
20250318,112800,62256108,1365,1365,1365,1365,31
20250318,112700,62213793,1365,1365,1365,1365,118
20250318,112600,62052723,1365,1365,1365,1365,28
20250318,112500,62014503,1365,1365,1365,1365,0
20250318,112400,62014503,1365,1365,1365,1365,110
20250318,112300,61864353,1365,1365,1365,1365,66
20250318,112200,61774263,1365,1365,1365,1365,79
20250318,112100,61666428,1365,1365,1365,1365,230
20250318,112000,61352478,1365,1365,1365,1365,64
20250318,111900,61265118,1365,1365,1365,1365,79
20250318,111800,61157283,1365,1365,1365,1365,0
20250318,111700,61157283,1365,1365,1365,1365,103
20250318,111600,61016688,1365,1365,1365,1365,79
20250318,111500,60908853,1365,1365,1365,1365,0
20250318,111400,60908853,1365,1364,1365,1364,72
20250318,111300,60810601,1364,1364,1364,1364,109
20250318,111200,60661925,1364,1364,1364,1364,0
20250318,111100,60661925,1364,1364,1364,1364,107
20250318,111000,60515977,1364,1364,1364,1364,2
20250318,110900,60513249,1365,1365,1365,1365,29
20250318,110800,60473664,1365,1365,1365,1365,151
20250318,110700,60267549,1365,1365,1365,1365,320
20250318,110600,59830749,1364,1365,1365,1364,1122
20250318,110500,58299341,1365,1365,1365,1365,10
20250318,110400,58285691,1366,1366,1366,1366,2363
20250318,110300,55057833,1367,1367,1367,1367,591
20250318,110200,54249936,1367,1367,1367,1367,110
20250318,110100,54099566,1367,1367,1367,1367,0
20250318,110000,54099566,1367,1367,1367,1367,79
20250318,105900,53991573,1367,1367,1367,1367,28
20250318,105800,53953297,1367,1366,1367,1366,109
20250318,105700,53804372,1367,1367,1367,1367,359
20250318,105600,53313619,1368,1368,1368,1368,361
20250318,105500,52819771,1368,1368,1368,1368,150
20250318,105400,52614571,1369,1369,1369,1369,2
20250318,105300,52611833,1368,1368,1368,1368,28
20250318,105200,52573529,1368,1368,1368,1368,121
20250318,105100,52408001,1368,1368,1368,1368,30
20250318,105000,52366961,1368,1368,1368,1368,1723
20250318,104900,50009897,1368,1368,1368,1368,118
20250318,104800,49848473,1368,1368,1368,1368,0
20250318,104700,49848473,1368,1368,1368,1368,59
20250318,104600,49767761,1368,1368,1368,1368,118
20250318,104500,49606337,1368,1368,1368,1368,0
20250318,104400,49606337,1368,1368,1368,1368,28
20250318,104300,49568033,1368,1368,1368,1368,31
20250318,104200,49525625,1368,1368,1368,1368,0
20250318,104100,49525625,1368,1368,1368,1368,28
20250318,104000,49487321,1368,1368,1368,1368,0
20250318,103900,49487321,1368,1368,1368,1368,30
20250318,103800,49446281,1368,1368,1368,1368,28
20250318,103700,49407977,1368,1368,1368,1368,0
20250318,103600,49407977,1368,1368,1368,1368,31
20250318,103500,49365569,1368,1368,1368,1368,27
20250318,103400,49328633,1368,1368,1368,1368,18
20250318,103300,49304009,1368,1368,1368,1368,0
20250318,103200,49304009,1368,1368,1368,1368,45
20250318,103100,49242449,1368,1368,1368,1368,28
20250318,103000,49204145,1368,1368,1368,1368,0
20250318,102900,49204145,1368,1368,1368,1368,27
20250318,102800,49167209,1369,1368,1369,1368,33
20250318,102700,49122063,1368,1368,1368,1368,0
20250318,102600,49122063,1368,1368,1368,1368,0
20250318,102500,49122063,1368,1368,1368,1368,58
20250318,102400,49042719,1368,1368,1368,1368,28
20250318,102300,49004415,1370,1370,1370,1370,0
20250318,102200,49004415,1370,1369,1370,1369,200
20250318,102100,48730430,1368,1368,1368,1368,31
20250318,102000,48688022,1368,1368,1368,1368,0
20250318,101900,48688022,1368,1368,1368,1368,28
20250318,101800,48649718,1368,1368,1368,1368,0
20250318,101700,48649718,1368,1368,1368,1368,31
20250318,101600,48607310,1368,1368,1368,1368,28
20250318,101500,48569006,1368,1369,1369,1368,100
20250318,101400,48432183,1369,1369,1369,1369,31
20250318,101300,48389744,1370,1370,1370,1370,0
20250318,101200,48389744,1370,1370,1370,1370,2
20250318,101100,48387004,1370,1370,1370,1370,1
20250318,101000,48385634,1370,1370,1370,1370,14
20250318,100900,48366454,1369,1369,1369,1369,30
20250318,100800,48325384,1369,1369,1369,1369,0
20250318,100700,48325384,1369,1369,1369,1369,479
20250318,100600,47669633,1369,1369,1369,1369,30
20250318,100500,47628563,1369,1369,1369,1369,230
20250318,100400,47313693,1369,1370,1370,1369,117
20250318,100300,47153420,1369,1369,1369,1369,31
20250318,100200,47110981,1370,1370,1370,1370,0
20250318,100100,47110981,1370,1370,1370,1370,3
20250318,100000,47106871,1369,1369,1369,1369,0
20250318,095900,47106871,1369,1369,1369,1369,304
20250318,095800,46690695,1369,1369,1369,1369,0
20250318,095700,46690695,1369,1369,1369,1369,0
20250318,095600,46690695,1369,1368,1369,1368,534
20250318,095500,45960179,1367,1367,1367,1367,141
20250318,095400,45767432,1367,1367,1367,1367,1
20250318,095300,45766065,1367,1367,1367,1367,1
20250318,095200,45764698,1367,1367,1367,1367,0
20250318,095100,45764698,1367,1367,1367,1367,30
20250318,095000,45723688,1366,1366,1366,1366,0
20250318,094900,45723688,1366,1366,1366,1366,0
20250318,094800,45723688,1366,1368,1368,1366,1030
20250318,094700,44316351,1369,1369,1369,1369,0
20250318,094600,44316351,1369,1369,1369,1369,0
20250318,094500,44316351,1369,1369,1369,1369,0
20250318,094400,44316351,1369,1368,1369,1368,490
20250318,094300,43645572,1369,1369,1369,1369,0
20250318,094200,43645572,1369,1370,1370,1369,706
20250318,094100,42679052,1370,1370,1370,1370,101
20250318,094000,42540682,1371,1371,1371,1371,0
20250318,093900,42540682,1371,1371,1371,1371,0
20250318,093800,42540682,1371,1369,1371,1369,210
20250318,093700,42253090,1369,1369,1369,1369,0
20250318,093600,42253090,1369,1369,1369,1369,137
20250318,093500,42065537,1371,1371,1371,1371,111
20250318,093400,41913356,1371,1370,1371,1370,734
20250318,093300,40907774,1370,1368,1370,1368,438
20250318,093200,40308168,1369,1370,1370,1369,264
20250318,093100,39946731,1370,1370,1370,1369,446
20250318,093000,39335804,1374,1374,1374,1374,0
20250318,092900,39335804,1374,1374,1374,1374,0
20250318,092800,39335804,1374,1371,1374,1371,504
20250318,092700,38643520,1370,1369,1370,1369,2400
20250318,092600,35357184,1368,1367,1368,1367,818
20250318,092500,34238195,1366,1367,1367,1366,174
20250318,092400,34000346,1368,1368,1368,1368,0
20250318,092300,34000346,1368,1368,1368,1368,0
20250318,092200,34000346,1368,1368,1368,1368,10
20250318,092100,33986666,1367,1366,1367,1366,51
20250318,092000,33916980,1366,1366,1366,1366,0
20250318,091900,33916980,1366,1366,1366,1366,0
20250318,091800,33916980,1366,1366,1366,1366,0
20250318,091700,33916980,1366,1366,1366,1366,62
20250318,091600,33832288,1366,1366,1366,1366,0
20250318,091500,33832288,1366,1367,1367,1366,925
20250318,091400,32568728,1366,1366,1366,1366,0
20250318,091300,32568728,1366,1367,1370,1366,2153
20250318,091200,29623298,1368,1369,1369,1368,2087
20250318,091100,26768253,1368,1368,1368,1368,31
20250318,091000,26725845,1370,1370,1370,1370,0
20250318,090900,26725845,1370,1370,1370,1370,0
20250318,090800,26725845,1370,1370,1370,1370,0
20250318,090700,26725845,1370,1370,1370,1370,0
20250318,090600,26725845,1370,1370,1370,1370,276
20250318,090500,26347725,1370,1370,1372,1370,4260
20250318,090400,20507202,1369,1369,1369,1369,400
20250318,090300,19959602,1370,1366,1370,1366,2196
20250318,090200,16956069,1365,1365,1365,1365,0
20250318,090100,16956069,1365,1365,1365,1359,7998
20250318,090000,6046147,1365,1359,1365,1359,4443
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185100 100839056 1368 1368 1368 1368 533
3 20250318 185000 100839056 1368 1368 1368 1368 0
4 20250318 184900 100839056 1368 1368 1368 1368 0
5 20250318 184800 100839056 1368 1368 1368 1368 0
6 20250318 184700 100839056 1368 1368 1368 1368 0
7 20250318 184600 100839056 1368 1368 1368 1368 0
8 20250318 184500 100839056 1368 1368 1368 1368 0
9 20250318 184400 100839056 1368 1368 1368 1368 0
10 20250318 184300 100839056 1368 1368 1368 1368 0
11 20250318 184200 100839056 1368 1368 1368 1368 0
12 20250318 184100 100839056 1368 1368 1368 1368 0
13 20250318 184000 100839056 1368 1368 1368 1368 0
14 20250318 183900 100839056 1368 1368 1368 1368 0
15 20250318 183800 100839056 1368 1368 1368 1368 0
16 20250318 183700 100839056 1368 1368 1368 1368 0
17 20250318 183600 100839056 1368 1368 1368 1368 0
18 20250318 183500 100839056 1368 1368 1368 1368 0
19 20250318 183400 100839056 1368 1368 1368 1368 0
20 20250318 183300 100839056 1368 1368 1368 1368 0
21 20250318 183200 100839056 1368 1368 1368 1368 0
22 20250318 183100 100839056 1368 1368 1368 1368 0
23 20250318 183000 100839056 1368 1368 1368 1368 0
24 20250318 182900 100839056 1368 1368 1368 1368 0
25 20250318 182800 100839056 1368 1368 1368 1368 0
26 20250318 182700 100839056 1368 1368 1368 1368 0
27 20250318 182600 100839056 1368 1368 1368 1368 0
28 20250318 182500 100839056 1368 1368 1368 1368 0
29 20250318 182400 100839056 1368 1368 1368 1368 0
30 20250318 182300 100839056 1368 1368 1368 1368 0
31 20250318 182200 100839056 1368 1368 1368 1368 0
32 20250318 182100 100839056 1368 1368 1368 1368 533
33 20250318 182000 100839056 1368 1368 1368 1368 0
34 20250318 181900 100839056 1368 1368 1368 1368 0
35 20250318 181800 100839056 1368 1368 1368 1368 0
36 20250318 181700 100839056 1368 1368 1368 1368 0
37 20250318 181600 100839056 1368 1368 1368 1368 0
38 20250318 181500 100839056 1368 1368 1368 1368 0
39 20250318 181400 100839056 1368 1368 1368 1368 0
40 20250318 181300 100839056 1368 1368 1368 1368 0
41 20250318 181200 100839056 1368 1368 1368 1368 0
42 20250318 181100 100839056 1368 1368 1368 1368 0
43 20250318 181000 100839056 1368 1368 1368 1368 0
44 20250318 180900 100839056 1368 1368 1368 1368 0
45 20250318 180800 100839056 1368 1368 1368 1368 0
46 20250318 180700 100839056 1368 1368 1368 1368 0
47 20250318 180600 100839056 1368 1368 1368 1368 0
48 20250318 180500 100839056 1368 1368 1368 1368 0
49 20250318 180400 100839056 1368 1368 1368 1368 0
50 20250318 180300 100839056 1368 1368 1368 1368 0
51 20250318 180200 100839056 1368 1368 1368 1368 0
52 20250318 180100 100839056 1368 1368 1368 1368 0
53 20250318 180000 100839056 1368 1368 1368 1368 0
54 20250318 175900 100839056 1368 1368 1368 1368 0
55 20250318 175800 100839056 1368 1368 1368 1368 0
56 20250318 175700 100839056 1368 1368 1368 1368 0
57 20250318 175600 100839056 1368 1368 1368 1368 0
58 20250318 175500 100839056 1368 1368 1368 1368 0
59 20250318 175400 100839056 1368 1368 1368 1368 0
60 20250318 175300 100839056 1368 1368 1368 1368 0
61 20250318 175200 100839056 1368 1368 1368 1368 0
62 20250318 175100 100839056 1368 1368 1368 1368 533
63 20250318 175000 100839056 1368 1368 1368 1368 0
64 20250318 174900 100839056 1368 1368 1368 1368 0
65 20250318 174800 100839056 1368 1368 1368 1368 0
66 20250318 174700 100839056 1368 1368 1368 1368 0
67 20250318 174600 100839056 1368 1368 1368 1368 0
68 20250318 174500 100839056 1368 1368 1368 1368 0
69 20250318 174400 100839056 1368 1368 1368 1368 0
70 20250318 174300 100839056 1368 1368 1368 1368 0
71 20250318 174200 100839056 1368 1368 1368 1368 0
72 20250318 174100 100839056 1368 1368 1368 1368 0
73 20250318 174000 100839056 1368 1368 1368 1368 0
74 20250318 173900 100839056 1368 1368 1368 1368 0
75 20250318 173800 100839056 1368 1368 1368 1368 0
76 20250318 173700 100839056 1368 1368 1368 1368 0
77 20250318 173600 100839056 1368 1368 1368 1368 0
78 20250318 173500 100839056 1368 1368 1368 1368 0
79 20250318 173400 100839056 1368 1368 1368 1368 0
80 20250318 173300 100839056 1368 1368 1368 1368 0
81 20250318 173200 100839056 1368 1368 1368 1368 0
82 20250318 173100 100839056 1368 1368 1368 1368 0
83 20250318 173000 100839056 1368 1368 1368 1368 0
84 20250318 172900 100839056 1368 1368 1368 1368 0
85 20250318 172800 100839056 1368 1368 1368 1368 0
86 20250318 172700 100839056 1368 1368 1368 1368 0
87 20250318 172600 100839056 1368 1368 1368 1368 0
88 20250318 172500 100839056 1368 1368 1368 1368 0
89 20250318 172400 100839056 1368 1368 1368 1368 0
90 20250318 172300 100839056 1368 1368 1368 1368 0
91 20250318 172200 100839056 1368 1368 1368 1368 0
92 20250318 172100 100839056 1368 1368 1368 1368 533
93 20250318 172000 100839056 1368 1368 1368 1368 0
94 20250318 171900 100839056 1368 1368 1368 1368 0
95 20250318 171800 100839056 1368 1368 1368 1368 0
96 20250318 171700 100839056 1368 1368 1368 1368 0
97 20250318 171600 100839056 1368 1368 1368 1368 0
98 20250318 171500 100839056 1368 1368 1368 1368 0
99 20250318 171400 100839056 1368 1368 1368 1368 0
100 20250318 171300 100839056 1368 1368 1368 1368 0
101 20250318 171200 100839056 1368 1368 1368 1368 0
102 20250318 171100 100839056 1368 1368 1368 1368 0
103 20250318 171000 100839056 1368 1368 1368 1368 0
104 20250318 170900 100839056 1368 1368 1368 1368 0
105 20250318 170800 100839056 1368 1368 1368 1368 0
106 20250318 170700 100839056 1368 1368 1368 1368 0
107 20250318 170600 100839056 1368 1368 1368 1368 0
108 20250318 170500 100839056 1368 1368 1368 1368 0
109 20250318 170400 100839056 1368 1368 1368 1368 0
110 20250318 170300 100839056 1368 1368 1368 1368 0
111 20250318 170200 100839056 1368 1368 1368 1368 0
112 20250318 170100 100839056 1368 1368 1368 1368 0
113 20250318 170000 100839056 1368 1368 1368 1368 0
114 20250318 165900 100839056 1368 1368 1368 1368 0
115 20250318 165800 100839056 1368 1368 1368 1368 0
116 20250318 165700 100839056 1368 1368 1368 1368 0
117 20250318 165600 100839056 1368 1368 1368 1368 0
118 20250318 165500 100839056 1368 1368 1368 1368 0
119 20250318 165400 100839056 1368 1368 1368 1368 0
120 20250318 165300 100839056 1368 1368 1368 1368 0
121 20250318 165200 100839056 1368 1368 1368 1368 0
122 20250318 165100 100839056 1368 1368 1368 1368 533
123 20250318 165000 100839056 1368 1368 1368 1368 0
124 20250318 164900 100839056 1368 1368 1368 1368 0
125 20250318 164800 100839056 1368 1368 1368 1368 0
126 20250318 164700 100839056 1368 1368 1368 1368 0
127 20250318 164600 100839056 1368 1368 1368 1368 0
128 20250318 164500 100839056 1368 1368 1368 1368 0
129 20250318 164400 100839056 1368 1368 1368 1368 0
130 20250318 164300 100839056 1368 1368 1368 1368 0
131 20250318 164200 100839056 1368 1368 1368 1368 0
132 20250318 164100 100839056 1368 1368 1368 1368 0
133 20250318 164000 100839056 1368 1368 1368 1368 0
134 20250318 163900 100839056 1368 1368 1368 1368 0
135 20250318 163800 100839056 1368 1368 1368 1368 0
136 20250318 163700 100839056 1368 1368 1368 1368 0
137 20250318 163600 100839056 1368 1368 1368 1368 0
138 20250318 163500 100839056 1368 1368 1368 1368 0
139 20250318 163400 100839056 1368 1368 1368 1368 0
140 20250318 163300 100839056 1368 1368 1368 1368 0
141 20250318 163200 100839056 1368 1368 1368 1368 0
142 20250318 163100 100839056 1368 1368 1368 1368 0
143 20250318 163000 100839056 1368 1368 1368 1368 0
144 20250318 162900 100839056 1368 1368 1368 1368 0
145 20250318 162800 100839056 1368 1368 1368 1368 0
146 20250318 162700 100839056 1368 1368 1368 1368 0
147 20250318 162600 100839056 1368 1368 1368 1368 0
148 20250318 162500 100839056 1368 1368 1368 1368 0
149 20250318 162400 100839056 1368 1368 1368 1368 0
150 20250318 162300 100839056 1368 1368 1368 1368 0
151 20250318 162200 100839056 1368 1368 1368 1368 0
152 20250318 162100 100839056 1368 1368 1368 1368 533
153 20250318 162000 100839056 1368 1368 1368 1368 0
154 20250318 161900 100839056 1368 1368 1368 1368 0
155 20250318 161800 100839056 1368 1368 1368 1368 0
156 20250318 161700 100839056 1368 1368 1368 1368 0
157 20250318 161600 100839056 1368 1368 1368 1368 0
158 20250318 161500 100839056 1368 1368 1368 1368 0
159 20250318 161400 100839056 1368 1368 1368 1368 0
160 20250318 161300 100839056 1368 1368 1368 1368 0
161 20250318 161200 100839056 1368 1368 1368 1368 0
162 20250318 161100 100839056 1368 1368 1368 1368 0
163 20250318 161000 100839056 1368 1368 1368 1368 0
164 20250318 160900 100839056 1368 1368 1368 1368 0
165 20250318 160800 100839056 1368 1368 1368 1368 0
166 20250318 160700 100839056 1368 1368 1368 1368 0
167 20250318 160600 100839056 1368 1368 1368 1368 0
168 20250318 160500 100839056 1368 1368 1368 1368 0
169 20250318 160400 100839056 1368 1368 1368 1368 0
170 20250318 160300 100839056 1368 1368 1368 1368 0
171 20250318 160200 100839056 1368 1368 1368 1368 0
172 20250318 160100 100839056 1368 1368 1368 1368 0
173 20250318 160000 100839056 1368 1368 1368 1368 0
174 20250318 155900 100839056 1368 1368 1368 1368 0
175 20250318 155800 100839056 1368 1368 1368 1368 0
176 20250318 155700 100839056 1368 1368 1368 1368 0
177 20250318 155600 100839056 1368 1368 1368 1368 0
178 20250318 155500 100839056 1368 1368 1368 1368 0
179 20250318 155400 100839056 1368 1368 1368 1368 0
180 20250318 155300 100839056 1368 1368 1368 1368 0
181 20250318 155200 100839056 1368 1368 1368 1368 0
182 20250318 155100 100839056 1368 1368 1368 1368 533
183 20250318 155000 100839056 1368 1368 1368 1368 0
184 20250318 154900 100839056 1368 1368 1368 1368 0
185 20250318 154800 100839056 1368 1368 1368 1368 0
186 20250318 154700 100839056 1368 1368 1368 1368 0
187 20250318 154600 100839056 1368 1368 1368 1368 0
188 20250318 154500 100839056 1368 1368 1368 1368 0
189 20250318 154400 100839056 1368 1368 1368 1368 0
190 20250318 154300 100839056 1368 1368 1368 1368 0
191 20250318 154200 100839056 1368 1368 1368 1368 0
192 20250318 154100 100839056 1368 1368 1368 1368 0
193 20250318 154000 100839056 1368 1368 1368 1368 0
194 20250318 153900 100839056 1368 1368 1368 1368 0
195 20250318 153800 100839056 1368 1368 1368 1368 0
196 20250318 153700 100839056 1368 1368 1368 1368 0
197 20250318 153600 100839056 1368 1368 1368 1368 0
198 20250318 153500 100839056 1368 1368 1368 1368 0
199 20250318 153400 100839056 1368 1368 1368 1368 0
200 20250318 153300 100839056 1368 1368 1368 1368 0
201 20250318 153200 100839056 1368 1368 1368 1368 0
202 20250318 153100 100839056 1368 1368 1368 1368 0
203 20250318 153000 100839056 1368 1368 1368 1368 533
204 20250318 152900 100109912 1368 1368 1368 1368 0
205 20250318 152800 100109912 1368 1368 1368 1368 0
206 20250318 152700 100109912 1368 1368 1368 1368 0
207 20250318 152600 100109912 1368 1368 1368 1368 0
208 20250318 152500 100109912 1368 1368 1368 1368 0
209 20250318 152400 100109912 1368 1368 1368 1368 0
210 20250318 152300 100109912 1368 1368 1368 1368 0
211 20250318 152200 100109912 1368 1368 1368 1368 0
212 20250318 152100 100109912 1368 1368 1368 1368 0
213 20250318 152000 100109912 1368 1368 1368 1368 0
214 20250318 151900 100109912 1368 1368 1368 1368 10
215 20250318 151800 100096232 1366 1366 1366 1366 138
216 20250318 151700 99907724 1367 1367 1367 1367 40
217 20250318 151600 99853044 1366 1366 1366 1366 0
218 20250318 151500 99853044 1366 1366 1366 1366 79
219 20250318 151400 99745130 1366 1367 1367 1366 59
220 20250318 151300 99664535 1366 1366 1366 1366 37
221 20250318 151200 99613993 1366 1366 1366 1366 79
222 20250318 151100 99506079 1366 1366 1366 1366 28
223 20250318 151000 99467831 1366 1366 1366 1366 77
224 20250318 150900 99362649 1366 1366 1366 1366 138
225 20250318 150800 99174141 1366 1366 1366 1366 1
226 20250318 150700 99172775 1365 1364 1365 1364 149
227 20250318 150600 98969469 1364 1364 1364 1364 31
228 20250318 150500 98927185 1364 1364 1364 1364 28
229 20250318 150400 98888993 1364 1365 1365 1364 87
230 20250318 150300 98770317 1366 1366 1366 1366 6
231 20250318 150200 98762121 1365 1364 1365 1364 99
232 20250318 150100 98627013 1364 1364 1364 1364 79
233 20250318 150000 98519257 1364 1364 1364 1364 28
234 20250318 145900 98481065 1365 1364 1365 1364 109
235 20250318 145800 98332359 1365 1365 1365 1365 43
236 20250318 145700 98273664 1364 1364 1364 1364 0
237 20250318 145600 98273664 1364 1364 1364 1364 107
238 20250318 145500 98127716 1365 1364 1365 1364 108
239 20250318 145400 97980366 1365 1365 1365 1365 0
240 20250318 145300 97980366 1365 1365 1365 1365 926
241 20250318 145200 96716376 1365 1365 1365 1365 0
242 20250318 145100 96716376 1365 1365 1365 1365 31
243 20250318 145000 96674061 1365 1365 1365 1365 106
244 20250318 144900 96529371 1365 1365 1365 1365 0
245 20250318 144800 96529371 1365 1365 1365 1365 0
246 20250318 144700 96529371 1365 1365 1365 1365 166
247 20250318 144600 96302781 1365 1365 1365 1365 64
248 20250318 144500 96215421 1365 1366 1366 1365 89
249 20250318 144400 96093890 1369 1369 1369 1369 0
250 20250318 144300 96093890 1369 1366 1369 1366 100
251 20250318 144200 95957119 1365 1363 1365 1363 165
252 20250318 144100 95732052 1363 1363 1363 1363 28
253 20250318 144000 95693888 1363 1364 1364 1363 33
254 20250318 143900 95648878 1364 1364 1364 1364 79
255 20250318 143800 95541122 1364 1364 1364 1364 55
256 20250318 143700 95466102 1364 1364 1364 1364 110
257 20250318 143600 95316062 1368 1368 1368 1368 0
258 20250318 143500 95316062 1368 1368 1368 1368 0
259 20250318 143400 95316062 1368 1363 1368 1363 1323
260 20250318 143300 93506588 1363 1363 1363 1363 0
261 20250318 143200 93506588 1363 1363 1363 1363 59
262 20250318 143100 93426171 1363 1363 1363 1363 79
263 20250318 143000 93318494 1364 1366 1366 1364 5512
264 20250318 142900 85796029 1366 1366 1366 1366 59
265 20250318 142800 85715435 1366 1366 1366 1366 79
266 20250318 142700 85607521 1366 1366 1366 1366 39
267 20250318 142600 85554247 1366 1366 1366 1366 28
268 20250318 142500 85515999 1366 1366 1366 1366 110
269 20250318 142400 85365739 1366 1366 1366 1366 45
270 20250318 142300 85304269 1366 1366 1366 1366 107
271 20250318 142200 85158107 1366 1366 1366 1366 31
272 20250318 142100 85115761 1367 1366 1367 1366 51
273 20250318 142000 85046088 1366 1367 1367 1366 163
274 20250318 141900 84823346 1367 1366 1367 1366 63
275 20250318 141800 84737253 1366 1366 1366 1366 110
276 20250318 141700 84586993 1369 1369 1369 1369 0
277 20250318 141600 84586993 1369 1369 1369 1369 0
278 20250318 141500 84586993 1369 1369 1369 1369 0
279 20250318 141400 84586993 1369 1366 1369 1366 897
280 20250318 141300 83359598 1366 1366 1366 1366 59
281 20250318 141200 83279004 1366 1366 1366 1366 78
282 20250318 141100 83172456 1366 1366 1366 1366 45
283 20250318 141000 83110986 1366 1366 1366 1366 59
284 20250318 140900 83030392 1366 1366 1366 1366 79
285 20250318 140800 82922478 1366 1366 1366 1366 39
286 20250318 140700 82869204 1366 1366 1366 1366 27
287 20250318 140600 82832322 1366 1366 1366 1366 110
288 20250318 140500 82682062 1366 1366 1366 1366 36
289 20250318 140400 82632886 1367 1366 1367 1366 64
290 20250318 140300 82545426 1366 1366 1366 1366 79
291 20250318 140200 82437512 1366 1366 1366 1366 78
292 20250318 140100 82330964 1366 1366 1366 1366 107
293 20250318 140000 82184802 1366 1366 1366 1366 0
294 20250318 135900 82184802 1366 1366 1366 1366 357
295 20250318 135800 81697140 1366 1366 1366 1366 109
296 20250318 135700 81548246 1367 1367 1367 1367 0
297 20250318 135600 81548246 1367 1367 1367 1367 1
298 20250318 135500 81546879 1366 1366 1366 1366 137
299 20250318 135400 81359737 1366 1366 1366 1366 0
300 20250318 135300 81359737 1366 1366 1366 1366 0
301 20250318 135200 81359737 1366 1366 1366 1366 106
302 20250318 135100 81214941 1366 1366 1366 1366 31
303 20250318 135000 81172595 1366 1366 1366 1366 114
304 20250318 134900 81016871 1366 1365 1366 1365 164
305 20250318 134800 80792875 1365 1365 1365 1365 0
306 20250318 134700 80792875 1365 1365 1365 1365 108
307 20250318 134600 80645455 1365 1365 1365 1365 64
308 20250318 134500 80558095 1365 1365 1365 1365 0
309 20250318 134400 80558095 1365 1365 1365 1365 79
310 20250318 134300 80450260 1365 1365 1365 1365 95
311 20250318 134200 80320585 1365 1365 1365 1365 0
312 20250318 134100 80320585 1365 1365 1365 1365 136
313 20250318 134000 80134945 1365 1365 1365 1365 40
314 20250318 133900 80080345 1366 1365 1366 1365 79
315 20250318 133800 79972509 1365 1365 1365 1365 0
316 20250318 133700 79972509 1365 1365 1365 1365 70
317 20250318 133600 79876959 1365 1365 1365 1365 110
318 20250318 133500 79726809 1365 1365 1365 1365 28
319 20250318 133400 79688589 1365 1365 1365 1365 121
320 20250318 133300 79523424 1367 1366 1367 1366 18
321 20250318 133200 79498829 1365 1365 1365 1365 58
322 20250318 133100 79419659 1366 1365 1366 1365 135
323 20250318 133000 79235366 1366 1366 1366 1366 0
324 20250318 132900 79235366 1366 1365 1366 1365 56
325 20250318 132800 79158898 1365 1365 1365 1365 147
326 20250318 132700 78958243 1366 1366 1366 1366 0
327 20250318 132600 78958243 1366 1365 1366 1365 35
328 20250318 132500 78910463 1365 1365 1365 1365 173
329 20250318 132400 78674318 1367 1367 1367 1367 0
330 20250318 132300 78674318 1367 1367 1367 1367 0
331 20250318 132200 78674318 1367 1367 1367 1367 280
332 20250318 132100 78291558 1368 1367 1368 1367 46
333 20250318 132000 78228661 1367 1367 1367 1367 0
334 20250318 131900 78228661 1367 1365 1367 1365 932
335 20250318 131800 76954998 1365 1365 1365 1365 0
336 20250318 131700 76954998 1365 1365 1365 1365 108
337 20250318 131600 76807578 1365 1365 1365 1365 28
338 20250318 131500 76769358 1365 1365 1365 1365 0
339 20250318 131400 76769358 1365 1365 1365 1365 93
340 20250318 131300 76642413 1366 1366 1366 1366 50
341 20250318 131200 76574113 1365 1365 1365 1365 63
342 20250318 131100 76488118 1365 1365 1365 1365 78
343 20250318 131000 76381648 1365 1365 1365 1365 0
344 20250318 130900 76381648 1365 1365 1365 1365 100
345 20250318 130800 76245148 1365 1365 1365 1365 79
346 20250318 130700 76137313 1365 1365 1365 1365 18
347 20250318 130600 76112743 1365 1366 1366 1365 762
348 20250318 130500 75071924 1366 1366 1366 1366 0
349 20250318 130400 75071924 1366 1366 1366 1366 0
350 20250318 130300 75071924 1366 1366 1366 1366 153
351 20250318 130200 74862926 1366 1366 1366 1366 31
352 20250318 130100 74820580 1366 1366 1366 1366 0
353 20250318 130000 74820580 1366 1366 1366 1366 140
354 20250318 125900 74629340 1367 1367 1367 1367 100
355 20250318 125800 74492640 1365 1365 1365 1365 84
356 20250318 125700 74377980 1366 1366 1366 1366 91
357 20250318 125600 74253674 1366 1366 1366 1366 0
358 20250318 125500 74253674 1366 1366 1366 1366 79
359 20250318 125400 74145760 1366 1366 1366 1366 104
360 20250318 125300 74003696 1366 1366 1366 1366 0
361 20250318 125200 74003696 1366 1366 1366 1366 78
362 20250318 125100 73897148 1366 1366 1366 1366 101
363 20250318 125000 73759182 1366 1366 1366 1366 0
364 20250318 124900 73759182 1366 1366 1366 1366 78
365 20250318 124800 73652634 1366 1366 1366 1366 58
366 20250318 124700 73573406 1366 1367 1367 1366 75
367 20250318 124600 73470955 1366 1366 1366 1366 79
368 20250318 124500 73363041 1365 1365 1365 1365 28
369 20250318 124400 73324821 1365 1365 1365 1365 116
370 20250318 124300 73166481 1365 1365 1365 1365 30
371 20250318 124200 73125531 1365 1365 1365 1365 27
372 20250318 124100 73088676 1365 1365 1365 1365 807
373 20250318 124000 71987121 1365 1365 1365 1365 109
374 20250318 123900 71838336 1368 1368 1368 1368 1
375 20250318 123800 71836968 1370 1370 1370 1370 0
376 20250318 123700 71836968 1370 1365 1370 1365 21
377 20250318 123600 71808298 1364 1364 1364 1364 58
378 20250318 123500 71729186 1364 1364 1364 1364 131
379 20250318 123400 71550502 1364 1364 1364 1364 0
380 20250318 123300 71550502 1364 1364 1364 1364 137
381 20250318 123200 71363634 1364 1364 1364 1364 42
382 20250318 123100 71306346 1365 1365 1365 1365 0
383 20250318 123000 71306346 1365 1364 1365 1364 127
384 20250318 122900 71133098 1364 1364 1364 1364 7
385 20250318 122800 71123550 1365 1366 1366 1365 1301
386 20250318 122700 69347661 1366 1365 1366 1365 143
387 20250318 122600 69152350 1365 1365 1365 1365 35
388 20250318 122500 69104575 1365 1365 1365 1365 79
389 20250318 122400 68996740 1365 1365 1365 1365 59
390 20250318 122300 68916205 1365 1365 1365 1365 46
391 20250318 122200 68853415 1365 1365 1365 1365 78
392 20250318 122100 68746945 1365 1365 1365 1365 1059
393 20250318 122000 67301410 1365 1365 1365 1365 74
394 20250318 121900 67200400 1365 1365 1365 1365 78
395 20250318 121800 67093930 1365 1365 1365 1365 28
396 20250318 121700 67055710 1365 1365 1365 1365 32
397 20250318 121600 67012030 1365 1365 1365 1365 125
398 20250318 121500 66841405 1365 1365 1365 1365 28
399 20250318 121400 66803185 1365 1365 1365 1365 79
400 20250318 121300 66695350 1365 1365 1365 1365 68
401 20250318 121200 66602530 1365 1365 1365 1365 28
402 20250318 121100 66564310 1365 1365 1365 1365 85
403 20250318 121000 66448285 1365 1365 1365 1365 0
404 20250318 120900 66448285 1365 1365 1365 1365 58
405 20250318 120800 66369115 1365 1366 1366 1365 79
406 20250318 120700 66261279 1365 1365 1365 1365 0
407 20250318 120600 66261279 1365 1364 1365 1364 137
408 20250318 120500 66074332 1364 1364 1364 1364 6
409 20250318 120400 66066148 1365 1365 1365 1365 177
410 20250318 120300 65824543 1370 1370 1370 1370 0
411 20250318 120200 65824543 1370 1370 1370 1370 0
412 20250318 120100 65824543 1370 1365 1370 1365 179
413 20250318 120000 65580094 1365 1365 1365 1365 28
414 20250318 115900 65541874 1368 1368 1368 1368 0
415 20250318 115800 65541874 1368 1365 1368 1365 219
416 20250318 115700 65242728 1365 1365 1365 1365 167
417 20250318 115600 65014773 1365 1365 1365 1365 28
418 20250318 115500 64976553 1365 1365 1365 1365 41
419 20250318 115400 64920588 1365 1365 1365 1365 326
420 20250318 115300 64475598 1365 1365 1365 1365 28
421 20250318 115200 64437378 1365 1365 1365 1365 108
422 20250318 115100 64289958 1365 1365 1365 1365 68
423 20250318 115000 64197138 1365 1365 1365 1365 28
424 20250318 114900 64158918 1365 1365 1365 1365 78
425 20250318 114800 64052448 1365 1365 1365 1365 47
426 20250318 114700 63988293 1365 1365 1365 1365 59
427 20250318 114600 63907758 1365 1365 1365 1365 79
428 20250318 114500 63799923 1365 1365 1365 1365 40
429 20250318 114400 63745323 1365 1365 1365 1365 382
430 20250318 114300 63223893 1365 1365 1365 1365 0
431 20250318 114200 63223893 1365 1365 1365 1365 0
432 20250318 114100 63223893 1365 1365 1365 1365 0
433 20250318 114000 63223893 1365 1365 1365 1365 0
434 20250318 113900 63223893 1365 1365 1365 1365 0
435 20250318 113800 63223893 1365 1365 1365 1365 0
436 20250318 113700 63223893 1365 1365 1365 1365 0
437 20250318 113600 63223893 1365 1365 1365 1365 266
438 20250318 113500 62860803 1365 1365 1365 1365 107
439 20250318 113400 62714748 1365 1365 1365 1365 0
440 20250318 113300 62714748 1365 1365 1365 1365 125
441 20250318 113200 62544123 1365 1365 1365 1365 58
442 20250318 113100 62464953 1365 1365 1365 1365 0
443 20250318 113000 62464953 1365 1365 1365 1365 125
444 20250318 112900 62294328 1365 1365 1365 1365 28
445 20250318 112800 62256108 1365 1365 1365 1365 31
446 20250318 112700 62213793 1365 1365 1365 1365 118
447 20250318 112600 62052723 1365 1365 1365 1365 28
448 20250318 112500 62014503 1365 1365 1365 1365 0
449 20250318 112400 62014503 1365 1365 1365 1365 110
450 20250318 112300 61864353 1365 1365 1365 1365 66
451 20250318 112200 61774263 1365 1365 1365 1365 79
452 20250318 112100 61666428 1365 1365 1365 1365 230
453 20250318 112000 61352478 1365 1365 1365 1365 64
454 20250318 111900 61265118 1365 1365 1365 1365 79
455 20250318 111800 61157283 1365 1365 1365 1365 0
456 20250318 111700 61157283 1365 1365 1365 1365 103
457 20250318 111600 61016688 1365 1365 1365 1365 79
458 20250318 111500 60908853 1365 1365 1365 1365 0
459 20250318 111400 60908853 1365 1364 1365 1364 72
460 20250318 111300 60810601 1364 1364 1364 1364 109
461 20250318 111200 60661925 1364 1364 1364 1364 0
462 20250318 111100 60661925 1364 1364 1364 1364 107
463 20250318 111000 60515977 1364 1364 1364 1364 2
464 20250318 110900 60513249 1365 1365 1365 1365 29
465 20250318 110800 60473664 1365 1365 1365 1365 151
466 20250318 110700 60267549 1365 1365 1365 1365 320
467 20250318 110600 59830749 1364 1365 1365 1364 1122
468 20250318 110500 58299341 1365 1365 1365 1365 10
469 20250318 110400 58285691 1366 1366 1366 1366 2363
470 20250318 110300 55057833 1367 1367 1367 1367 591
471 20250318 110200 54249936 1367 1367 1367 1367 110
472 20250318 110100 54099566 1367 1367 1367 1367 0
473 20250318 110000 54099566 1367 1367 1367 1367 79
474 20250318 105900 53991573 1367 1367 1367 1367 28
475 20250318 105800 53953297 1367 1366 1367 1366 109
476 20250318 105700 53804372 1367 1367 1367 1367 359
477 20250318 105600 53313619 1368 1368 1368 1368 361
478 20250318 105500 52819771 1368 1368 1368 1368 150
479 20250318 105400 52614571 1369 1369 1369 1369 2
480 20250318 105300 52611833 1368 1368 1368 1368 28
481 20250318 105200 52573529 1368 1368 1368 1368 121
482 20250318 105100 52408001 1368 1368 1368 1368 30
483 20250318 105000 52366961 1368 1368 1368 1368 1723
484 20250318 104900 50009897 1368 1368 1368 1368 118
485 20250318 104800 49848473 1368 1368 1368 1368 0
486 20250318 104700 49848473 1368 1368 1368 1368 59
487 20250318 104600 49767761 1368 1368 1368 1368 118
488 20250318 104500 49606337 1368 1368 1368 1368 0
489 20250318 104400 49606337 1368 1368 1368 1368 28
490 20250318 104300 49568033 1368 1368 1368 1368 31
491 20250318 104200 49525625 1368 1368 1368 1368 0
492 20250318 104100 49525625 1368 1368 1368 1368 28
493 20250318 104000 49487321 1368 1368 1368 1368 0
494 20250318 103900 49487321 1368 1368 1368 1368 30
495 20250318 103800 49446281 1368 1368 1368 1368 28
496 20250318 103700 49407977 1368 1368 1368 1368 0
497 20250318 103600 49407977 1368 1368 1368 1368 31
498 20250318 103500 49365569 1368 1368 1368 1368 27
499 20250318 103400 49328633 1368 1368 1368 1368 18
500 20250318 103300 49304009 1368 1368 1368 1368 0
501 20250318 103200 49304009 1368 1368 1368 1368 45
502 20250318 103100 49242449 1368 1368 1368 1368 28
503 20250318 103000 49204145 1368 1368 1368 1368 0
504 20250318 102900 49204145 1368 1368 1368 1368 27
505 20250318 102800 49167209 1369 1368 1369 1368 33
506 20250318 102700 49122063 1368 1368 1368 1368 0
507 20250318 102600 49122063 1368 1368 1368 1368 0
508 20250318 102500 49122063 1368 1368 1368 1368 58
509 20250318 102400 49042719 1368 1368 1368 1368 28
510 20250318 102300 49004415 1370 1370 1370 1370 0
511 20250318 102200 49004415 1370 1369 1370 1369 200
512 20250318 102100 48730430 1368 1368 1368 1368 31
513 20250318 102000 48688022 1368 1368 1368 1368 0
514 20250318 101900 48688022 1368 1368 1368 1368 28
515 20250318 101800 48649718 1368 1368 1368 1368 0
516 20250318 101700 48649718 1368 1368 1368 1368 31
517 20250318 101600 48607310 1368 1368 1368 1368 28
518 20250318 101500 48569006 1368 1369 1369 1368 100
519 20250318 101400 48432183 1369 1369 1369 1369 31
520 20250318 101300 48389744 1370 1370 1370 1370 0
521 20250318 101200 48389744 1370 1370 1370 1370 2
522 20250318 101100 48387004 1370 1370 1370 1370 1
523 20250318 101000 48385634 1370 1370 1370 1370 14
524 20250318 100900 48366454 1369 1369 1369 1369 30
525 20250318 100800 48325384 1369 1369 1369 1369 0
526 20250318 100700 48325384 1369 1369 1369 1369 479
527 20250318 100600 47669633 1369 1369 1369 1369 30
528 20250318 100500 47628563 1369 1369 1369 1369 230
529 20250318 100400 47313693 1369 1370 1370 1369 117
530 20250318 100300 47153420 1369 1369 1369 1369 31
531 20250318 100200 47110981 1370 1370 1370 1370 0
532 20250318 100100 47110981 1370 1370 1370 1370 3
533 20250318 100000 47106871 1369 1369 1369 1369 0
534 20250318 095900 47106871 1369 1369 1369 1369 304
535 20250318 095800 46690695 1369 1369 1369 1369 0
536 20250318 095700 46690695 1369 1369 1369 1369 0
537 20250318 095600 46690695 1369 1368 1369 1368 534
538 20250318 095500 45960179 1367 1367 1367 1367 141
539 20250318 095400 45767432 1367 1367 1367 1367 1
540 20250318 095300 45766065 1367 1367 1367 1367 1
541 20250318 095200 45764698 1367 1367 1367 1367 0
542 20250318 095100 45764698 1367 1367 1367 1367 30
543 20250318 095000 45723688 1366 1366 1366 1366 0
544 20250318 094900 45723688 1366 1366 1366 1366 0
545 20250318 094800 45723688 1366 1368 1368 1366 1030
546 20250318 094700 44316351 1369 1369 1369 1369 0
547 20250318 094600 44316351 1369 1369 1369 1369 0
548 20250318 094500 44316351 1369 1369 1369 1369 0
549 20250318 094400 44316351 1369 1368 1369 1368 490
550 20250318 094300 43645572 1369 1369 1369 1369 0
551 20250318 094200 43645572 1369 1370 1370 1369 706
552 20250318 094100 42679052 1370 1370 1370 1370 101
553 20250318 094000 42540682 1371 1371 1371 1371 0
554 20250318 093900 42540682 1371 1371 1371 1371 0
555 20250318 093800 42540682 1371 1369 1371 1369 210
556 20250318 093700 42253090 1369 1369 1369 1369 0
557 20250318 093600 42253090 1369 1369 1369 1369 137
558 20250318 093500 42065537 1371 1371 1371 1371 111
559 20250318 093400 41913356 1371 1370 1371 1370 734
560 20250318 093300 40907774 1370 1368 1370 1368 438
561 20250318 093200 40308168 1369 1370 1370 1369 264
562 20250318 093100 39946731 1370 1370 1370 1369 446
563 20250318 093000 39335804 1374 1374 1374 1374 0
564 20250318 092900 39335804 1374 1374 1374 1374 0
565 20250318 092800 39335804 1374 1371 1374 1371 504
566 20250318 092700 38643520 1370 1369 1370 1369 2400
567 20250318 092600 35357184 1368 1367 1368 1367 818
568 20250318 092500 34238195 1366 1367 1367 1366 174
569 20250318 092400 34000346 1368 1368 1368 1368 0
570 20250318 092300 34000346 1368 1368 1368 1368 0
571 20250318 092200 34000346 1368 1368 1368 1368 10
572 20250318 092100 33986666 1367 1366 1367 1366 51
573 20250318 092000 33916980 1366 1366 1366 1366 0
574 20250318 091900 33916980 1366 1366 1366 1366 0
575 20250318 091800 33916980 1366 1366 1366 1366 0
576 20250318 091700 33916980 1366 1366 1366 1366 62
577 20250318 091600 33832288 1366 1366 1366 1366 0
578 20250318 091500 33832288 1366 1367 1367 1366 925
579 20250318 091400 32568728 1366 1366 1366 1366 0
580 20250318 091300 32568728 1366 1367 1370 1366 2153
581 20250318 091200 29623298 1368 1369 1369 1368 2087
582 20250318 091100 26768253 1368 1368 1368 1368 31
583 20250318 091000 26725845 1370 1370 1370 1370 0
584 20250318 090900 26725845 1370 1370 1370 1370 0
585 20250318 090800 26725845 1370 1370 1370 1370 0
586 20250318 090700 26725845 1370 1370 1370 1370 0
587 20250318 090600 26725845 1370 1370 1370 1370 276
588 20250318 090500 26347725 1370 1370 1372 1370 4260
589 20250318 090400 20507202 1369 1369 1369 1369 400
590 20250318 090300 19959602 1370 1366 1370 1366 2196
591 20250318 090200 16956069 1365 1365 1365 1365 0
592 20250318 090100 16956069 1365 1365 1365 1359 7998
593 20250318 090000 6046147 1365 1359 1365 1359 4443

1
007980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,51175130,0,68830549850,0.00
20250313,0,51175130,0,68779374720,0.00
20250312,0,51175130,0,68779374720,0.00
20250311,0,51175130,0,69086425500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 51175130 0 68830549850 0.00
3 20250313 0 51175130 0 68779374720 0.00
4 20250312 0 51175130 0 68779374720 0.00
5 20250311 0 51175130 0 69086425500 0.00