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

596
009730/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185400,547416069,1116,1116,1116,1116,9012
20250318,185300,547416069,1116,1116,1116,1116,0
20250318,185200,547416069,1116,1116,1116,1116,0
20250318,185100,547416069,1116,1116,1116,1116,0
20250318,185000,547416069,1116,1116,1116,1116,0
20250318,184900,547416069,1116,1116,1116,1116,0
20250318,184800,547416069,1116,1116,1116,1116,0
20250318,184700,547416069,1116,1116,1116,1116,0
20250318,184600,547416069,1116,1116,1116,1116,0
20250318,184500,547416069,1116,1116,1116,1116,0
20250318,184400,547416069,1116,1116,1116,1116,0
20250318,184300,547416069,1116,1116,1116,1116,0
20250318,184200,547416069,1116,1116,1116,1116,0
20250318,184100,547416069,1116,1116,1116,1116,0
20250318,184000,547416069,1116,1116,1116,1116,0
20250318,183900,547416069,1116,1116,1116,1116,0
20250318,183800,547416069,1116,1116,1116,1116,0
20250318,183700,547416069,1116,1116,1116,1116,0
20250318,183600,547416069,1116,1116,1116,1116,0
20250318,183500,547416069,1116,1116,1116,1116,0
20250318,183400,547416069,1116,1116,1116,1116,0
20250318,183300,547416069,1116,1116,1116,1116,0
20250318,183200,547416069,1116,1116,1116,1116,0
20250318,183100,547416069,1116,1116,1116,1116,0
20250318,183000,547416069,1116,1116,1116,1116,0
20250318,182900,547416069,1116,1116,1116,1116,0
20250318,182800,547416069,1116,1116,1116,1116,0
20250318,182700,547416069,1116,1116,1116,1116,0
20250318,182600,547416069,1116,1116,1116,1116,0
20250318,182500,547416069,1116,1116,1116,1116,0
20250318,182400,547416069,1116,1116,1116,1116,9012
20250318,182300,547416069,1116,1116,1116,1116,0
20250318,182200,547416069,1116,1116,1116,1116,0
20250318,182100,547416069,1116,1116,1116,1116,0
20250318,182000,547416069,1116,1116,1116,1116,0
20250318,181900,547416069,1116,1116,1116,1116,0
20250318,181800,547416069,1116,1116,1116,1116,0
20250318,181700,547416069,1116,1116,1116,1116,0
20250318,181600,547416069,1116,1116,1116,1116,0
20250318,181500,547416069,1116,1116,1116,1116,0
20250318,181400,547416069,1116,1116,1116,1116,0
20250318,181300,547416069,1116,1116,1116,1116,0
20250318,181200,547416069,1116,1116,1116,1116,0
20250318,181100,547416069,1116,1116,1116,1116,0
20250318,181000,547416069,1116,1116,1116,1116,0
20250318,180900,547416069,1116,1116,1116,1116,0
20250318,180800,547416069,1116,1116,1116,1116,0
20250318,180700,547416069,1116,1116,1116,1116,0
20250318,180600,547416069,1116,1116,1116,1116,0
20250318,180500,547416069,1116,1116,1116,1116,0
20250318,180400,547416069,1116,1116,1116,1116,0
20250318,180300,547416069,1116,1116,1116,1116,0
20250318,180200,547416069,1116,1116,1116,1116,0
20250318,180100,547416069,1116,1116,1116,1116,0
20250318,180000,547416069,1116,1116,1116,1116,0
20250318,175900,547416069,1116,1116,1116,1116,0
20250318,175800,547416069,1116,1116,1116,1116,0
20250318,175700,547416069,1116,1116,1116,1116,0
20250318,175600,547416069,1116,1116,1116,1116,0
20250318,175500,547416069,1116,1116,1116,1116,0
20250318,175400,547416069,1116,1116,1116,1116,9012
20250318,175300,547416069,1116,1116,1116,1116,0
20250318,175200,547416069,1116,1116,1116,1116,0
20250318,175100,547416069,1116,1116,1116,1116,0
20250318,175000,547416069,1116,1116,1116,1116,0
20250318,174900,547416069,1116,1116,1116,1116,0
20250318,174800,547416069,1116,1116,1116,1116,0
20250318,174700,547416069,1116,1116,1116,1116,0
20250318,174600,547416069,1116,1116,1116,1116,0
20250318,174500,547416069,1116,1116,1116,1116,0
20250318,174400,547416069,1116,1116,1116,1116,0
20250318,174300,547416069,1116,1116,1116,1116,0
20250318,174200,547416069,1116,1116,1116,1116,0
20250318,174100,547416069,1116,1116,1116,1116,0
20250318,174000,547416069,1116,1116,1116,1116,0
20250318,173900,547416069,1116,1116,1116,1116,0
20250318,173800,547416069,1116,1116,1116,1116,0
20250318,173700,547416069,1116,1116,1116,1116,0
20250318,173600,547416069,1116,1116,1116,1116,0
20250318,173500,547416069,1116,1116,1116,1116,0
20250318,173400,547416069,1116,1116,1116,1116,0
20250318,173300,547416069,1116,1116,1116,1116,0
20250318,173200,547416069,1116,1116,1116,1116,0
20250318,173100,547416069,1116,1116,1116,1116,0
20250318,173000,547416069,1116,1116,1116,1116,0
20250318,172900,547416069,1116,1116,1116,1116,0
20250318,172800,547416069,1116,1116,1116,1116,0
20250318,172700,547416069,1116,1116,1116,1116,0
20250318,172600,547416069,1116,1116,1116,1116,0
20250318,172500,547416069,1116,1116,1116,1116,0
20250318,172400,547416069,1116,1116,1116,1116,9012
20250318,172300,547416069,1116,1116,1116,1116,0
20250318,172200,547416069,1116,1116,1116,1116,0
20250318,172100,547416069,1116,1116,1116,1116,0
20250318,172000,547416069,1116,1116,1116,1116,0
20250318,171900,547416069,1116,1116,1116,1116,0
20250318,171800,547416069,1116,1116,1116,1116,0
20250318,171700,547416069,1116,1116,1116,1116,0
20250318,171600,547416069,1116,1116,1116,1116,0
20250318,171500,547416069,1116,1116,1116,1116,0
20250318,171400,547416069,1116,1116,1116,1116,0
20250318,171300,547416069,1116,1116,1116,1116,0
20250318,171200,547416069,1116,1116,1116,1116,0
20250318,171100,547416069,1116,1116,1116,1116,0
20250318,171000,547416069,1116,1116,1116,1116,0
20250318,170900,547416069,1116,1116,1116,1116,0
20250318,170800,547416069,1116,1116,1116,1116,0
20250318,170700,547416069,1116,1116,1116,1116,0
20250318,170600,547416069,1116,1116,1116,1116,0
20250318,170500,547416069,1116,1116,1116,1116,0
20250318,170400,547416069,1116,1116,1116,1116,0
20250318,170300,547416069,1116,1116,1116,1116,0
20250318,170200,547416069,1116,1116,1116,1116,0
20250318,170100,547416069,1116,1116,1116,1116,0
20250318,170000,547416069,1116,1116,1116,1116,0
20250318,165900,547416069,1116,1116,1116,1116,0
20250318,165800,547416069,1116,1116,1116,1116,0
20250318,165700,547416069,1116,1116,1116,1116,0
20250318,165600,547416069,1116,1116,1116,1116,0
20250318,165500,547416069,1116,1116,1116,1116,0
20250318,165400,547416069,1116,1116,1116,1116,9012
20250318,165300,547416069,1116,1116,1116,1116,0
20250318,165200,547416069,1116,1116,1116,1116,0
20250318,165100,547416069,1116,1116,1116,1116,0
20250318,165000,547416069,1116,1116,1116,1116,0
20250318,164900,547416069,1116,1116,1116,1116,0
20250318,164800,547416069,1116,1116,1116,1116,0
20250318,164700,547416069,1116,1116,1116,1116,0
20250318,164600,547416069,1116,1116,1116,1116,0
20250318,164500,547416069,1116,1116,1116,1116,0
20250318,164400,547416069,1116,1116,1116,1116,0
20250318,164300,547416069,1116,1116,1116,1116,0
20250318,164200,547416069,1116,1116,1116,1116,0
20250318,164100,547416069,1116,1116,1116,1116,0
20250318,164000,547416069,1116,1116,1116,1116,0
20250318,163900,547416069,1116,1116,1116,1116,0
20250318,163800,547416069,1116,1116,1116,1116,0
20250318,163700,547416069,1116,1116,1116,1116,0
20250318,163600,547416069,1116,1116,1116,1116,0
20250318,163500,547416069,1116,1116,1116,1116,0
20250318,163400,547416069,1116,1116,1116,1116,0
20250318,163300,547416069,1116,1116,1116,1116,0
20250318,163200,547416069,1116,1116,1116,1116,0
20250318,163100,547416069,1116,1116,1116,1116,0
20250318,163000,547416069,1116,1116,1116,1116,0
20250318,162900,547416069,1116,1116,1116,1116,0
20250318,162800,547416069,1116,1116,1116,1116,0
20250318,162700,547416069,1116,1116,1116,1116,0
20250318,162600,547416069,1116,1116,1116,1116,0
20250318,162500,547416069,1116,1116,1116,1116,0
20250318,162400,547416069,1116,1116,1116,1116,9012
20250318,162300,547416069,1116,1116,1116,1116,0
20250318,162200,547416069,1116,1116,1116,1116,0
20250318,162100,547416069,1116,1116,1116,1116,0
20250318,162000,547416069,1116,1116,1116,1116,0
20250318,161900,547416069,1116,1116,1116,1116,0
20250318,161800,547416069,1116,1116,1116,1116,0
20250318,161700,547416069,1116,1116,1116,1116,0
20250318,161600,547416069,1116,1116,1116,1116,0
20250318,161500,547416069,1116,1116,1116,1116,0
20250318,161400,547416069,1116,1116,1116,1116,0
20250318,161300,547416069,1116,1116,1116,1116,0
20250318,161200,547416069,1116,1116,1116,1116,0
20250318,161100,547416069,1116,1116,1116,1116,0
20250318,161000,547416069,1116,1116,1116,1116,0
20250318,160900,547416069,1116,1116,1116,1116,0
20250318,160800,547416069,1116,1116,1116,1116,0
20250318,160700,547416069,1116,1116,1116,1116,0
20250318,160600,547416069,1116,1116,1116,1116,0
20250318,160500,547416069,1116,1116,1116,1116,0
20250318,160400,547416069,1116,1116,1116,1116,0
20250318,160300,547416069,1116,1116,1116,1116,0
20250318,160200,547416069,1116,1116,1116,1116,0
20250318,160100,547416069,1116,1116,1116,1116,0
20250318,160000,547416069,1116,1116,1116,1116,0
20250318,155900,547416069,1116,1116,1116,1116,0
20250318,155800,547416069,1116,1116,1116,1116,0
20250318,155700,547416069,1116,1116,1116,1116,0
20250318,155600,547416069,1116,1116,1116,1116,0
20250318,155500,547416069,1116,1116,1116,1116,0
20250318,155400,547416069,1116,1116,1116,1116,9012
20250318,155300,547416069,1116,1116,1116,1116,0
20250318,155200,547416069,1116,1116,1116,1116,0
20250318,155100,547416069,1116,1116,1116,1116,0
20250318,155000,547416069,1116,1116,1116,1116,0
20250318,154900,547416069,1116,1116,1116,1116,0
20250318,154800,547416069,1116,1116,1116,1116,0
20250318,154700,547416069,1116,1116,1116,1116,0
20250318,154600,547416069,1116,1116,1116,1116,0
20250318,154500,547416069,1116,1116,1116,1116,0
20250318,154400,547416069,1116,1116,1116,1116,0
20250318,154300,547416069,1116,1116,1116,1116,0
20250318,154200,547416069,1116,1116,1116,1116,0
20250318,154100,547416069,1116,1116,1116,1116,0
20250318,154000,547416069,1116,1116,1116,1116,0
20250318,153900,547416069,1116,1116,1116,1116,0
20250318,153800,547416069,1116,1116,1116,1116,0
20250318,153700,547416069,1116,1116,1116,1116,0
20250318,153600,547416069,1116,1116,1116,1116,0
20250318,153500,547416069,1116,1116,1116,1116,0
20250318,153400,547416069,1116,1116,1116,1116,0
20250318,153300,547416069,1116,1116,1116,1116,0
20250318,153200,547416069,1116,1116,1116,1116,0
20250318,153100,547416069,1116,1116,1116,1116,0
20250318,153000,547416069,1116,1116,1116,1116,9012
20250318,152900,537358677,1118,1118,1118,1118,0
20250318,152800,537358677,1118,1118,1118,1118,0
20250318,152700,537358677,1118,1118,1118,1118,0
20250318,152600,537358677,1118,1118,1118,1118,0
20250318,152500,537358677,1118,1118,1118,1118,0
20250318,152400,537358677,1118,1118,1118,1118,0
20250318,152300,537358677,1118,1118,1118,1118,0
20250318,152200,537358677,1118,1118,1118,1118,0
20250318,152100,537358677,1118,1118,1118,1118,0
20250318,152000,537358677,1118,1118,1118,1118,0
20250318,151900,537358677,1118,1118,1119,1117,2465
20250318,151800,534603000,1118,1119,1119,1118,3157
20250318,151700,531070473,1120,1120,1120,1119,1428
20250318,151600,529471574,1119,1119,1119,1118,1977
20250318,151500,527260178,1119,1119,1119,1119,141
20250318,151400,527102399,1119,1119,1119,1119,3111
20250318,151300,523621190,1120,1120,1120,1120,570
20250318,151200,522982790,1120,1120,1120,1119,2281
20250318,151100,520428194,1120,1120,1120,1120,10
20250318,151000,520416994,1120,1120,1120,1120,49
20250318,150900,520362114,1120,1120,1120,1120,2
20250318,150800,520359874,1120,1120,1120,1119,121
20250318,150700,520224454,1120,1118,1120,1118,4498
20250318,150600,515190971,1118,1118,1118,1118,0
20250318,150500,515190971,1118,1118,1118,1118,245
20250318,150400,514917061,1117,1118,1118,1117,301
20250318,150300,514580843,1117,1117,1117,1117,42
20250318,150200,514533929,1119,1119,1119,1119,0
20250318,150100,514533929,1119,1118,1119,1117,231
20250318,150000,514275730,1118,1118,1118,1118,1030
20250318,145900,513124190,1118,1118,1118,1118,5
20250318,145800,513118600,1118,1118,1118,1118,0
20250318,145700,513118600,1118,1118,1118,1118,1
20250318,145600,513117482,1118,1118,1118,1118,938
20250318,145500,512068798,1118,1118,1118,1118,94
20250318,145400,511963706,1118,1118,1118,1118,38
20250318,145300,511921222,1118,1118,1118,1118,572
20250318,145200,511281726,1118,1118,1118,1118,11
20250318,145100,511269428,1117,1118,1118,1117,3058
20250318,145000,507853584,1118,1118,1118,1118,0
20250318,144900,507853584,1118,1118,1118,1118,5
20250318,144800,507847994,1118,1117,1118,1117,2937
20250318,144700,504567364,1118,1118,1118,1118,1
20250318,144600,504566246,1117,1118,1118,1117,109
20250318,144500,504444487,1117,1118,1118,1117,1008
20250318,144400,503317952,1118,1118,1118,1118,1
20250318,144300,503316834,1118,1118,1118,1118,831
20250318,144200,502387776,1118,1118,1118,1118,130
20250318,144100,502242436,1118,1118,1118,1117,46
20250318,144000,502191032,1118,1118,1118,1117,50
20250318,143900,502135167,1117,1118,1118,1117,38
20250318,143800,502092719,1116,1116,1116,1116,727
20250318,143700,501281387,1116,1116,1116,1116,126
20250318,143600,501140771,1116,1116,1116,1116,52
20250318,143500,501082739,1116,1115,1116,1115,395
20250318,143400,500642312,1115,1115,1115,1115,165
20250318,143300,500458337,1115,1115,1115,1115,7
20250318,143200,500450532,1115,1113,1115,1113,2241
20250318,143100,497953651,1113,1113,1113,1113,405
20250318,143000,497502886,1113,1113,1113,1112,1356
20250318,142900,495995007,1113,1113,1113,1113,593
20250318,142800,495334998,1113,1114,1115,1112,3918
20250318,142700,490970712,1112,1113,1115,1111,2235
20250318,142600,488485138,1113,1115,1116,1113,16968
20250318,142500,469572781,1115,1115,1115,1115,4400
20250318,142400,464666781,1118,1117,1118,1115,10013
20250318,142300,453500508,1117,1118,1118,1117,117
20250318,142200,453369817,1116,1116,1116,1116,2019
20250318,142100,451116613,1116,1118,1118,1116,7463
20250318,142000,442783053,1118,1118,1118,1118,0
20250318,141900,442783053,1118,1118,1118,1118,5
20250318,141800,442777463,1118,1118,1118,1118,22
20250318,141700,442752867,1118,1117,1119,1117,225
20250318,141600,442501535,1117,1120,1120,1117,317
20250318,141500,442147366,1120,1120,1120,1120,10
20250318,141400,442136166,1120,1120,1120,1120,137
20250318,141300,441982726,1120,1120,1120,1120,15
20250318,141200,441965926,1120,1120,1120,1120,1
20250318,141100,441964806,1116,1120,1120,1116,3882
20250318,141000,437630071,1121,1121,1121,1121,7
20250318,140900,437622224,1121,1120,1121,1120,101
20250318,140800,437509008,1119,1119,1119,1119,0
20250318,140700,437509008,1119,1119,1119,1119,18
20250318,140600,437488866,1125,1125,1125,1125,0
20250318,140500,437488866,1125,1125,1125,1125,0
20250318,140400,437488866,1125,1125,1125,1125,0
20250318,140300,437488866,1125,1123,1125,1115,30001
20250318,140200,403945187,1128,1128,1128,1128,265
20250318,140100,403646267,1128,1128,1128,1123,6074
20250318,140000,396823366,1125,1128,1128,1125,6
20250318,135900,396816613,1126,1126,1126,1126,691
20250318,135800,396038547,1128,1128,1128,1128,0
20250318,135700,396038547,1128,1128,1128,1128,0
20250318,135600,396038547,1128,1128,1128,1128,200
20250318,135500,395812947,1128,1125,1128,1125,1201
20250318,135400,394458822,1128,1128,1128,1128,0
20250318,135300,394458822,1128,1128,1128,1128,0
20250318,135200,394458822,1128,1128,1128,1128,2
20250318,135100,394456566,1125,1125,1125,1125,0
20250318,135000,394456566,1125,1125,1125,1125,113
20250318,134900,394329441,1125,1125,1125,1125,2087
20250318,134800,391981566,1126,1126,1126,1126,1
20250318,134700,391980440,1126,1126,1126,1126,0
20250318,134600,391980440,1126,1126,1126,1126,515
20250318,134500,391400550,1126,1126,1126,1126,410
20250318,134400,390938890,1125,1125,1125,1125,245
20250318,134300,390663265,1125,1124,1126,1124,4950
20250318,134200,385091007,1123,1123,1123,1123,5
20250318,134100,385085392,1124,1124,1124,1124,0
20250318,134000,385085392,1124,1124,1124,1124,7
20250318,133900,385077524,1124,1124,1124,1124,444
20250318,133800,384578468,1124,1124,1124,1124,2
20250318,133700,384576220,1123,1123,1123,1123,734
20250318,133600,383751938,1123,1123,1123,1123,0
20250318,133500,383751938,1123,1122,1123,1122,188
20250318,133400,383540824,1121,1121,1121,1121,0
20250318,133300,383540824,1121,1122,1122,1121,578
20250318,133200,382892869,1123,1123,1123,1122,278
20250318,133100,382580875,1123,1123,1123,1123,0
20250318,133000,382580875,1123,1123,1123,1123,40
20250318,132900,382535955,1122,1122,1122,1122,0
20250318,132800,382535955,1122,1122,1122,1122,119
20250318,132700,382402437,1122,1122,1122,1122,1
20250318,132600,382401315,1124,1124,1124,1124,1
20250318,132500,382400191,1124,1124,1124,1119,2010
20250318,132400,380150241,1123,1123,1123,1123,0
20250318,132300,380150241,1123,1123,1123,1123,0
20250318,132200,380150241,1123,1120,1123,1120,5500
20250318,132100,373981487,1119,1119,1119,1119,5507
20250318,132000,367819154,1120,1121,1121,1119,6208
20250318,131900,360867471,1120,1122,1122,1120,2327
20250318,131800,358260846,1124,1124,1124,1124,0
20250318,131700,358260846,1124,1124,1124,1124,10
20250318,131600,358249606,1124,1124,1124,1124,0
20250318,131500,358249606,1124,1124,1124,1124,0
20250318,131400,358249606,1124,1124,1124,1124,13
20250318,131300,358234994,1124,1124,1124,1124,1
20250318,131200,358233870,1119,1124,1125,1119,22275
20250318,131100,333239764,1124,1125,1125,1124,10510
20250318,131000,321417970,1125,1126,1126,1125,625
20250318,130900,320714227,1125,1127,1127,1125,4647
20250318,130800,315481433,1127,1127,1127,1127,0
20250318,130700,315481433,1127,1127,1127,1127,1745
20250318,130600,313514818,1131,1131,1131,1131,0
20250318,130500,313514818,1131,1131,1131,1131,0
20250318,130400,313514818,1131,1131,1131,1131,0
20250318,130300,313514818,1131,1131,1131,1131,0
20250318,130200,313514818,1131,1128,1131,1127,6534
20250318,130100,306149494,1131,1132,1132,1129,1020
20250318,130000,304997901,1129,1129,1129,1129,0
20250318,125900,304997901,1129,1132,1132,1129,13
20250318,125800,304983209,1132,1132,1132,1132,0
20250318,125700,304983209,1132,1132,1132,1132,0
20250318,125600,304983209,1132,1132,1132,1132,0
20250318,125500,304983209,1132,1132,1132,1132,0
20250318,125400,304983209,1132,1132,1132,1132,2
20250318,125300,304980945,1130,1130,1130,1130,350
20250318,125200,304585445,1132,1132,1132,1132,0
20250318,125100,304585445,1132,1132,1132,1132,0
20250318,125000,304585445,1132,1132,1132,1132,0
20250318,124900,304585445,1132,1129,1132,1129,79
20250318,124800,304496248,1128,1128,1128,1128,0
20250318,124700,304496248,1128,1131,1131,1128,10126
20250318,124600,293067922,1132,1132,1132,1132,8
20250318,124500,293058866,1132,1132,1132,1132,0
20250318,124400,293058866,1132,1132,1132,1132,0
20250318,124300,293058866,1132,1132,1132,1132,2
20250318,124200,293056602,1132,1131,1132,1131,10
20250318,124100,293045290,1131,1131,1131,1131,0
20250318,124000,293045290,1131,1130,1131,1130,1052
20250318,123900,291856478,1130,1130,1130,1130,0
20250318,123800,291856478,1130,1130,1130,1130,31
20250318,123700,291821448,1131,1130,1131,1130,1001
20250318,123600,290690317,1129,1129,1129,1129,998
20250318,123500,289563575,1129,1129,1130,1129,5755
20250318,123400,283066175,1131,1131,1131,1131,0
20250318,123300,283066175,1131,1129,1131,1129,252
20250318,123200,282781663,1132,1129,1132,1129,802
20250318,123100,281876199,1129,1129,1129,1129,0
20250318,123000,281876199,1129,1128,1129,1128,2
20250318,122900,281873942,1129,1128,1129,1128,155
20250318,122800,281699097,1128,1128,1128,1128,500
20250318,122700,281135097,1129,1129,1129,1129,0
20250318,122600,281135097,1129,1129,1129,1129,10
20250318,122500,281123807,1129,1133,1133,1129,251
20250318,122400,280840424,1133,1133,1133,1133,0
20250318,122300,280840424,1133,1129,1133,1129,15262
20250318,122200,263549626,1133,1133,1133,1133,1
20250318,122100,263548493,1133,1128,1133,1128,1010
20250318,122000,262409163,1128,1128,1128,1128,2747
20250318,121900,259310547,1128,1128,1128,1128,500
20250318,121800,258746547,1128,1128,1128,1128,163
20250318,121700,258562683,1129,1129,1129,1129,0
20250318,121600,258562683,1129,1129,1129,1128,351
20250318,121500,258166657,1129,1129,1129,1129,0
20250318,121400,258166657,1129,1129,1129,1129,0
20250318,121300,258166657,1129,1129,1129,1129,0
20250318,121200,258166657,1129,1129,1129,1129,977
20250318,121100,257063624,1129,1129,1129,1129,100
20250318,121000,256950724,1130,1130,1130,1130,50
20250318,120900,256894224,1130,1130,1130,1130,600
20250318,120800,256216224,1133,1133,1133,1133,0
20250318,120700,256216224,1133,1133,1133,1133,301
20250318,120600,255875191,1130,1130,1130,1130,100
20250318,120500,255762191,1134,1134,1134,1134,0
20250318,120400,255762191,1134,1134,1134,1134,0
20250318,120300,255762191,1134,1134,1134,1134,0
20250318,120200,255762191,1134,1133,1134,1133,535
20250318,120100,255155941,1134,1130,1134,1130,1810
20250318,120000,253106729,1130,1130,1130,1130,268
20250318,115900,252803889,1130,1130,1130,1130,0
20250318,115800,252803889,1130,1130,1130,1130,800
20250318,115700,251899889,1134,1134,1134,1134,0
20250318,115600,251899889,1134,1134,1134,1134,0
20250318,115500,251899889,1134,1134,1134,1134,2
20250318,115400,251897621,1130,1130,1130,1130,41
20250318,115300,251851291,1134,1134,1134,1134,0
20250318,115200,251851291,1134,1134,1134,1134,0
20250318,115100,251851291,1134,1134,1134,1134,0
20250318,115000,251851291,1134,1134,1134,1134,0
20250318,114900,251851291,1134,1134,1134,1134,3
20250318,114800,251847889,1134,1134,1134,1134,22
20250318,114700,251822941,1135,1135,1135,1135,0
20250318,114600,251822941,1135,1135,1135,1130,906
20250318,114500,250798258,1135,1135,1135,1135,0
20250318,114400,250798258,1135,1132,1135,1132,3
20250318,114300,250794856,1135,1135,1135,1135,4
20250318,114200,250790316,1132,1133,1133,1132,2
20250318,114100,250788051,1135,1135,1135,1135,1
20250318,114000,250786916,1135,1135,1135,1135,0
20250318,113900,250786916,1135,1135,1135,1135,0
20250318,113800,250786916,1135,1135,1135,1135,11
20250318,113700,250774431,1135,1135,1135,1135,0
20250318,113600,250774431,1135,1135,1135,1135,0
20250318,113500,250774431,1135,1135,1135,1135,900
20250318,113400,249752931,1130,1130,1130,1130,38
20250318,113300,249709991,1131,1134,1134,1131,1637
20250318,113200,247858208,1136,1136,1136,1136,0
20250318,113100,247858208,1136,1136,1136,1136,0
20250318,113000,247858208,1136,1136,1136,1136,0
20250318,112900,247858208,1136,1136,1136,1136,0
20250318,112800,247858208,1136,1136,1136,1136,0
20250318,112700,247858208,1136,1136,1136,1136,10
20250318,112600,247846848,1137,1137,1137,1137,0
20250318,112500,247846848,1137,1137,1137,1137,0
20250318,112400,247846848,1137,1137,1137,1137,0
20250318,112300,247846848,1137,1131,1137,1131,3111
20250318,112200,244313303,1135,1135,1135,1135,1
20250318,112100,244312168,1135,1135,1135,1135,0
20250318,112000,244312168,1135,1135,1135,1135,0
20250318,111900,244312168,1135,1135,1135,1135,0
20250318,111800,244312168,1135,1135,1135,1135,0
20250318,111700,244312168,1135,1135,1135,1135,0
20250318,111600,244312168,1135,1135,1135,1135,0
20250318,111500,244312168,1135,1135,1135,1135,0
20250318,111400,244312168,1135,1135,1135,1135,0
20250318,111300,244312168,1135,1135,1135,1135,0
20250318,111200,244312168,1135,1135,1135,1135,0
20250318,111100,244312168,1135,1135,1135,1135,9
20250318,111000,244301953,1136,1136,1136,1136,0
20250318,110900,244301953,1136,1136,1136,1136,130
20250318,110800,244154273,1136,1136,1136,1136,1
20250318,110700,244153137,1128,1128,1128,1128,0
20250318,110600,244153137,1128,1128,1128,1128,0
20250318,110500,244153137,1128,1135,1135,1128,8150
20250318,110400,234951438,1134,1134,1134,1134,0
20250318,110300,234951438,1134,1137,1137,1134,58
20250318,110200,234885645,1137,1134,1137,1134,125
20250318,110100,234743886,1134,1134,1134,1134,3
20250318,110000,234740484,1133,1133,1133,1133,0
20250318,105900,234740484,1133,1133,1133,1132,1128
20250318,105800,233463459,1137,1137,1137,1137,0
20250318,105700,233463459,1137,1137,1137,1137,1
20250318,105600,233462322,1132,1132,1132,1132,0
20250318,105500,233462322,1132,1132,1132,1132,353
20250318,105400,233062726,1137,1137,1137,1137,2
20250318,105300,233060452,1133,1137,1137,1133,788
20250318,105200,232167640,1133,1136,1136,1133,141
20250318,105100,232007542,1136,1136,1136,1136,10
20250318,105000,231996182,1139,1139,1139,1139,0
20250318,104900,231996182,1139,1139,1139,1139,0
20250318,104800,231996182,1139,1139,1139,1139,1
20250318,104700,231995043,1131,1139,1139,1131,10001
20250318,104600,220667535,1137,1137,1137,1137,0
20250318,104500,220667535,1137,1137,1137,1137,128
20250318,104400,220521999,1139,1139,1139,1139,0
20250318,104300,220521999,1139,1137,1139,1137,4384
20250318,104200,215530623,1137,1137,1137,1137,889
20250318,104100,214519830,1137,1137,1137,1137,0
20250318,104000,214519830,1137,1137,1137,1137,127
20250318,103900,214375431,1137,1137,1137,1137,350
20250318,103800,213977481,1140,1140,1140,1140,0
20250318,103700,213977481,1140,1135,1140,1135,160
20250318,103600,213795684,1135,1135,1135,1135,3000
20250318,103500,210390684,1135,1135,1135,1135,0
20250318,103400,210390684,1135,1130,1135,1130,10001
20250318,103300,199089549,1130,1131,1131,1130,19410
20250318,103200,177146665,1135,1135,1135,1135,0
20250318,103100,177146665,1135,1135,1135,1135,0
20250318,103000,177146665,1135,1135,1135,1135,0
20250318,102900,177146665,1135,1131,1135,1130,165
20250318,102800,176959820,1136,1131,1136,1131,701
20250318,102700,176166984,1130,1131,1131,1130,11300
20250318,102600,163395273,1131,1133,1133,1131,7500
20250318,102500,154898673,1138,1138,1138,1138,345
20250318,102400,154506063,1138,1138,1138,1138,665
20250318,102300,153749293,1138,1138,1138,1138,50
20250318,102200,153692393,1132,1132,1132,1132,1000
20250318,102100,152560393,1132,1132,1132,1132,1000
20250318,102000,151428393,1132,1135,1135,1132,6617
20250318,101900,143935109,1136,1137,1137,1136,1164
20250318,101800,142612700,1138,1138,1138,1138,1
20250318,101700,142611562,1138,1138,1138,1138,0
20250318,101600,142611562,1138,1138,1138,1138,2
20250318,101500,142609286,1137,1139,1139,1137,1008
20250318,101400,141463180,1140,1139,1140,1139,173
20250318,101300,141266060,1140,1140,1140,1140,31
20250318,101200,141230720,1137,1137,1137,1137,71
20250318,101100,141149993,1137,1137,1137,1137,1000
20250318,101000,140012993,1137,1137,1137,1137,0
20250318,100900,140012993,1137,1144,1144,1137,2000
20250318,100800,137737255,1138,1141,1141,1138,700
20250318,100700,136939997,1144,1144,1144,1144,0
20250318,100600,136939997,1144,1141,1144,1139,2505
20250318,100500,134084747,1140,1140,1140,1140,956
20250318,100400,132994907,1140,1141,1141,1140,658
20250318,100300,132244786,1144,1140,1144,1139,2701
20250318,100200,129166142,1140,1139,1140,1139,1001
20250318,100100,128026002,1139,1141,1141,1139,2123
20250318,100000,125606205,1145,1145,1145,1145,332
20250318,095900,125226065,1145,1143,1145,1143,508
20250318,095800,124645301,1145,1143,1145,1143,5138
20250318,095700,118763471,1143,1143,1143,1143,1
20250318,095600,118762328,1143,1143,1143,1143,0
20250318,095500,118762328,1143,1143,1143,1143,0
20250318,095400,118762328,1143,1143,1143,1143,0
20250318,095300,118762328,1143,1144,1144,1136,1501
20250318,095200,117050287,1146,1147,1148,1146,2310
20250318,095100,114401708,1147,1144,1147,1144,5182
20250318,095000,108464807,1144,1143,1144,1142,5837
20250318,094900,101793313,1136,1143,1143,1136,360
20250318,094800,101382092,1143,1141,1143,1135,13619
20250318,094700,85833021,1142,1134,1142,1134,18650
20250318,094600,64620295,1132,1132,1132,1132,0
20250318,094500,64620295,1132,1134,1134,1132,532
20250318,094400,64018007,1134,1134,1134,1132,44
20250318,094300,63968135,1135,1135,1135,1135,0
20250318,094200,63968135,1135,1135,1135,1135,2526
20250318,094100,61101125,1135,1135,1135,1135,438
20250318,094000,60603995,1136,1136,1136,1136,19
20250318,093900,60582411,1136,1135,1136,1135,6562
20250318,093800,53133890,1135,1135,1135,1135,0
20250318,093700,53133890,1135,1135,1135,1135,80
20250318,093600,53043090,1134,1134,1134,1134,2077
20250318,093500,50687772,1131,1134,1134,1131,614
20250318,093400,49991508,1134,1132,1134,1132,4556
20250318,093300,44825241,1132,1131,1132,1131,8518
20250318,093200,35191380,1130,1131,1131,1130,201
20250318,093100,34964249,1131,1131,1131,1131,66
20250318,093000,34889603,1131,1131,1131,1131,5
20250318,092900,34883948,1131,1131,1131,1131,54
20250318,092800,34822874,1131,1131,1131,1131,39
20250318,092700,34778765,1131,1133,1134,1130,5826
20250318,092600,28187782,1136,1136,1136,1136,0
20250318,092500,28187782,1136,1136,1136,1136,27
20250318,092400,28157110,1136,1135,1136,1135,2944
20250318,092300,24815668,1134,1133,1135,1133,1563
20250318,092200,23042685,1134,1134,1134,1134,3381
20250318,092100,19208631,1135,1135,1135,1135,2
20250318,092000,19206361,1134,1134,1134,1134,22
20250318,091900,19181413,1135,1135,1135,1135,0
20250318,091800,19181413,1135,1135,1135,1131,23
20250318,091700,19155376,1135,1135,1136,1135,3008
20250318,091600,15740841,1135,1132,1135,1132,1938
20250318,091500,13546290,1131,1131,1131,1131,2255
20250318,091400,10995885,1129,1130,1130,1129,285
20250318,091300,10674119,1131,1131,1131,1131,1
20250318,091200,10672988,1132,1132,1132,1132,27
20250318,091100,10642424,1128,1128,1128,1128,94
20250318,091000,10536392,1133,1133,1133,1133,6
20250318,090900,10529594,1131,1130,1131,1129,3130
20250318,090800,6994094,1127,1130,1130,1127,40
20250318,090700,6948957,1130,1130,1130,1130,1
20250318,090600,6947827,1125,1125,1125,1125,983
20250318,090500,5841952,1130,1130,1130,1130,0
20250318,090400,5841952,1130,1129,1130,1129,112
20250318,090300,5715482,1129,1129,1129,1129,1
20250318,090200,5714353,1130,1130,1130,1130,351
20250318,090100,5317723,1130,1127,1130,1127,2281
20250318,090000,2741129,1128,1117,1128,1117,2454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185400 547416069 1116 1116 1116 1116 9012
3 20250318 185300 547416069 1116 1116 1116 1116 0
4 20250318 185200 547416069 1116 1116 1116 1116 0
5 20250318 185100 547416069 1116 1116 1116 1116 0
6 20250318 185000 547416069 1116 1116 1116 1116 0
7 20250318 184900 547416069 1116 1116 1116 1116 0
8 20250318 184800 547416069 1116 1116 1116 1116 0
9 20250318 184700 547416069 1116 1116 1116 1116 0
10 20250318 184600 547416069 1116 1116 1116 1116 0
11 20250318 184500 547416069 1116 1116 1116 1116 0
12 20250318 184400 547416069 1116 1116 1116 1116 0
13 20250318 184300 547416069 1116 1116 1116 1116 0
14 20250318 184200 547416069 1116 1116 1116 1116 0
15 20250318 184100 547416069 1116 1116 1116 1116 0
16 20250318 184000 547416069 1116 1116 1116 1116 0
17 20250318 183900 547416069 1116 1116 1116 1116 0
18 20250318 183800 547416069 1116 1116 1116 1116 0
19 20250318 183700 547416069 1116 1116 1116 1116 0
20 20250318 183600 547416069 1116 1116 1116 1116 0
21 20250318 183500 547416069 1116 1116 1116 1116 0
22 20250318 183400 547416069 1116 1116 1116 1116 0
23 20250318 183300 547416069 1116 1116 1116 1116 0
24 20250318 183200 547416069 1116 1116 1116 1116 0
25 20250318 183100 547416069 1116 1116 1116 1116 0
26 20250318 183000 547416069 1116 1116 1116 1116 0
27 20250318 182900 547416069 1116 1116 1116 1116 0
28 20250318 182800 547416069 1116 1116 1116 1116 0
29 20250318 182700 547416069 1116 1116 1116 1116 0
30 20250318 182600 547416069 1116 1116 1116 1116 0
31 20250318 182500 547416069 1116 1116 1116 1116 0
32 20250318 182400 547416069 1116 1116 1116 1116 9012
33 20250318 182300 547416069 1116 1116 1116 1116 0
34 20250318 182200 547416069 1116 1116 1116 1116 0
35 20250318 182100 547416069 1116 1116 1116 1116 0
36 20250318 182000 547416069 1116 1116 1116 1116 0
37 20250318 181900 547416069 1116 1116 1116 1116 0
38 20250318 181800 547416069 1116 1116 1116 1116 0
39 20250318 181700 547416069 1116 1116 1116 1116 0
40 20250318 181600 547416069 1116 1116 1116 1116 0
41 20250318 181500 547416069 1116 1116 1116 1116 0
42 20250318 181400 547416069 1116 1116 1116 1116 0
43 20250318 181300 547416069 1116 1116 1116 1116 0
44 20250318 181200 547416069 1116 1116 1116 1116 0
45 20250318 181100 547416069 1116 1116 1116 1116 0
46 20250318 181000 547416069 1116 1116 1116 1116 0
47 20250318 180900 547416069 1116 1116 1116 1116 0
48 20250318 180800 547416069 1116 1116 1116 1116 0
49 20250318 180700 547416069 1116 1116 1116 1116 0
50 20250318 180600 547416069 1116 1116 1116 1116 0
51 20250318 180500 547416069 1116 1116 1116 1116 0
52 20250318 180400 547416069 1116 1116 1116 1116 0
53 20250318 180300 547416069 1116 1116 1116 1116 0
54 20250318 180200 547416069 1116 1116 1116 1116 0
55 20250318 180100 547416069 1116 1116 1116 1116 0
56 20250318 180000 547416069 1116 1116 1116 1116 0
57 20250318 175900 547416069 1116 1116 1116 1116 0
58 20250318 175800 547416069 1116 1116 1116 1116 0
59 20250318 175700 547416069 1116 1116 1116 1116 0
60 20250318 175600 547416069 1116 1116 1116 1116 0
61 20250318 175500 547416069 1116 1116 1116 1116 0
62 20250318 175400 547416069 1116 1116 1116 1116 9012
63 20250318 175300 547416069 1116 1116 1116 1116 0
64 20250318 175200 547416069 1116 1116 1116 1116 0
65 20250318 175100 547416069 1116 1116 1116 1116 0
66 20250318 175000 547416069 1116 1116 1116 1116 0
67 20250318 174900 547416069 1116 1116 1116 1116 0
68 20250318 174800 547416069 1116 1116 1116 1116 0
69 20250318 174700 547416069 1116 1116 1116 1116 0
70 20250318 174600 547416069 1116 1116 1116 1116 0
71 20250318 174500 547416069 1116 1116 1116 1116 0
72 20250318 174400 547416069 1116 1116 1116 1116 0
73 20250318 174300 547416069 1116 1116 1116 1116 0
74 20250318 174200 547416069 1116 1116 1116 1116 0
75 20250318 174100 547416069 1116 1116 1116 1116 0
76 20250318 174000 547416069 1116 1116 1116 1116 0
77 20250318 173900 547416069 1116 1116 1116 1116 0
78 20250318 173800 547416069 1116 1116 1116 1116 0
79 20250318 173700 547416069 1116 1116 1116 1116 0
80 20250318 173600 547416069 1116 1116 1116 1116 0
81 20250318 173500 547416069 1116 1116 1116 1116 0
82 20250318 173400 547416069 1116 1116 1116 1116 0
83 20250318 173300 547416069 1116 1116 1116 1116 0
84 20250318 173200 547416069 1116 1116 1116 1116 0
85 20250318 173100 547416069 1116 1116 1116 1116 0
86 20250318 173000 547416069 1116 1116 1116 1116 0
87 20250318 172900 547416069 1116 1116 1116 1116 0
88 20250318 172800 547416069 1116 1116 1116 1116 0
89 20250318 172700 547416069 1116 1116 1116 1116 0
90 20250318 172600 547416069 1116 1116 1116 1116 0
91 20250318 172500 547416069 1116 1116 1116 1116 0
92 20250318 172400 547416069 1116 1116 1116 1116 9012
93 20250318 172300 547416069 1116 1116 1116 1116 0
94 20250318 172200 547416069 1116 1116 1116 1116 0
95 20250318 172100 547416069 1116 1116 1116 1116 0
96 20250318 172000 547416069 1116 1116 1116 1116 0
97 20250318 171900 547416069 1116 1116 1116 1116 0
98 20250318 171800 547416069 1116 1116 1116 1116 0
99 20250318 171700 547416069 1116 1116 1116 1116 0
100 20250318 171600 547416069 1116 1116 1116 1116 0
101 20250318 171500 547416069 1116 1116 1116 1116 0
102 20250318 171400 547416069 1116 1116 1116 1116 0
103 20250318 171300 547416069 1116 1116 1116 1116 0
104 20250318 171200 547416069 1116 1116 1116 1116 0
105 20250318 171100 547416069 1116 1116 1116 1116 0
106 20250318 171000 547416069 1116 1116 1116 1116 0
107 20250318 170900 547416069 1116 1116 1116 1116 0
108 20250318 170800 547416069 1116 1116 1116 1116 0
109 20250318 170700 547416069 1116 1116 1116 1116 0
110 20250318 170600 547416069 1116 1116 1116 1116 0
111 20250318 170500 547416069 1116 1116 1116 1116 0
112 20250318 170400 547416069 1116 1116 1116 1116 0
113 20250318 170300 547416069 1116 1116 1116 1116 0
114 20250318 170200 547416069 1116 1116 1116 1116 0
115 20250318 170100 547416069 1116 1116 1116 1116 0
116 20250318 170000 547416069 1116 1116 1116 1116 0
117 20250318 165900 547416069 1116 1116 1116 1116 0
118 20250318 165800 547416069 1116 1116 1116 1116 0
119 20250318 165700 547416069 1116 1116 1116 1116 0
120 20250318 165600 547416069 1116 1116 1116 1116 0
121 20250318 165500 547416069 1116 1116 1116 1116 0
122 20250318 165400 547416069 1116 1116 1116 1116 9012
123 20250318 165300 547416069 1116 1116 1116 1116 0
124 20250318 165200 547416069 1116 1116 1116 1116 0
125 20250318 165100 547416069 1116 1116 1116 1116 0
126 20250318 165000 547416069 1116 1116 1116 1116 0
127 20250318 164900 547416069 1116 1116 1116 1116 0
128 20250318 164800 547416069 1116 1116 1116 1116 0
129 20250318 164700 547416069 1116 1116 1116 1116 0
130 20250318 164600 547416069 1116 1116 1116 1116 0
131 20250318 164500 547416069 1116 1116 1116 1116 0
132 20250318 164400 547416069 1116 1116 1116 1116 0
133 20250318 164300 547416069 1116 1116 1116 1116 0
134 20250318 164200 547416069 1116 1116 1116 1116 0
135 20250318 164100 547416069 1116 1116 1116 1116 0
136 20250318 164000 547416069 1116 1116 1116 1116 0
137 20250318 163900 547416069 1116 1116 1116 1116 0
138 20250318 163800 547416069 1116 1116 1116 1116 0
139 20250318 163700 547416069 1116 1116 1116 1116 0
140 20250318 163600 547416069 1116 1116 1116 1116 0
141 20250318 163500 547416069 1116 1116 1116 1116 0
142 20250318 163400 547416069 1116 1116 1116 1116 0
143 20250318 163300 547416069 1116 1116 1116 1116 0
144 20250318 163200 547416069 1116 1116 1116 1116 0
145 20250318 163100 547416069 1116 1116 1116 1116 0
146 20250318 163000 547416069 1116 1116 1116 1116 0
147 20250318 162900 547416069 1116 1116 1116 1116 0
148 20250318 162800 547416069 1116 1116 1116 1116 0
149 20250318 162700 547416069 1116 1116 1116 1116 0
150 20250318 162600 547416069 1116 1116 1116 1116 0
151 20250318 162500 547416069 1116 1116 1116 1116 0
152 20250318 162400 547416069 1116 1116 1116 1116 9012
153 20250318 162300 547416069 1116 1116 1116 1116 0
154 20250318 162200 547416069 1116 1116 1116 1116 0
155 20250318 162100 547416069 1116 1116 1116 1116 0
156 20250318 162000 547416069 1116 1116 1116 1116 0
157 20250318 161900 547416069 1116 1116 1116 1116 0
158 20250318 161800 547416069 1116 1116 1116 1116 0
159 20250318 161700 547416069 1116 1116 1116 1116 0
160 20250318 161600 547416069 1116 1116 1116 1116 0
161 20250318 161500 547416069 1116 1116 1116 1116 0
162 20250318 161400 547416069 1116 1116 1116 1116 0
163 20250318 161300 547416069 1116 1116 1116 1116 0
164 20250318 161200 547416069 1116 1116 1116 1116 0
165 20250318 161100 547416069 1116 1116 1116 1116 0
166 20250318 161000 547416069 1116 1116 1116 1116 0
167 20250318 160900 547416069 1116 1116 1116 1116 0
168 20250318 160800 547416069 1116 1116 1116 1116 0
169 20250318 160700 547416069 1116 1116 1116 1116 0
170 20250318 160600 547416069 1116 1116 1116 1116 0
171 20250318 160500 547416069 1116 1116 1116 1116 0
172 20250318 160400 547416069 1116 1116 1116 1116 0
173 20250318 160300 547416069 1116 1116 1116 1116 0
174 20250318 160200 547416069 1116 1116 1116 1116 0
175 20250318 160100 547416069 1116 1116 1116 1116 0
176 20250318 160000 547416069 1116 1116 1116 1116 0
177 20250318 155900 547416069 1116 1116 1116 1116 0
178 20250318 155800 547416069 1116 1116 1116 1116 0
179 20250318 155700 547416069 1116 1116 1116 1116 0
180 20250318 155600 547416069 1116 1116 1116 1116 0
181 20250318 155500 547416069 1116 1116 1116 1116 0
182 20250318 155400 547416069 1116 1116 1116 1116 9012
183 20250318 155300 547416069 1116 1116 1116 1116 0
184 20250318 155200 547416069 1116 1116 1116 1116 0
185 20250318 155100 547416069 1116 1116 1116 1116 0
186 20250318 155000 547416069 1116 1116 1116 1116 0
187 20250318 154900 547416069 1116 1116 1116 1116 0
188 20250318 154800 547416069 1116 1116 1116 1116 0
189 20250318 154700 547416069 1116 1116 1116 1116 0
190 20250318 154600 547416069 1116 1116 1116 1116 0
191 20250318 154500 547416069 1116 1116 1116 1116 0
192 20250318 154400 547416069 1116 1116 1116 1116 0
193 20250318 154300 547416069 1116 1116 1116 1116 0
194 20250318 154200 547416069 1116 1116 1116 1116 0
195 20250318 154100 547416069 1116 1116 1116 1116 0
196 20250318 154000 547416069 1116 1116 1116 1116 0
197 20250318 153900 547416069 1116 1116 1116 1116 0
198 20250318 153800 547416069 1116 1116 1116 1116 0
199 20250318 153700 547416069 1116 1116 1116 1116 0
200 20250318 153600 547416069 1116 1116 1116 1116 0
201 20250318 153500 547416069 1116 1116 1116 1116 0
202 20250318 153400 547416069 1116 1116 1116 1116 0
203 20250318 153300 547416069 1116 1116 1116 1116 0
204 20250318 153200 547416069 1116 1116 1116 1116 0
205 20250318 153100 547416069 1116 1116 1116 1116 0
206 20250318 153000 547416069 1116 1116 1116 1116 9012
207 20250318 152900 537358677 1118 1118 1118 1118 0
208 20250318 152800 537358677 1118 1118 1118 1118 0
209 20250318 152700 537358677 1118 1118 1118 1118 0
210 20250318 152600 537358677 1118 1118 1118 1118 0
211 20250318 152500 537358677 1118 1118 1118 1118 0
212 20250318 152400 537358677 1118 1118 1118 1118 0
213 20250318 152300 537358677 1118 1118 1118 1118 0
214 20250318 152200 537358677 1118 1118 1118 1118 0
215 20250318 152100 537358677 1118 1118 1118 1118 0
216 20250318 152000 537358677 1118 1118 1118 1118 0
217 20250318 151900 537358677 1118 1118 1119 1117 2465
218 20250318 151800 534603000 1118 1119 1119 1118 3157
219 20250318 151700 531070473 1120 1120 1120 1119 1428
220 20250318 151600 529471574 1119 1119 1119 1118 1977
221 20250318 151500 527260178 1119 1119 1119 1119 141
222 20250318 151400 527102399 1119 1119 1119 1119 3111
223 20250318 151300 523621190 1120 1120 1120 1120 570
224 20250318 151200 522982790 1120 1120 1120 1119 2281
225 20250318 151100 520428194 1120 1120 1120 1120 10
226 20250318 151000 520416994 1120 1120 1120 1120 49
227 20250318 150900 520362114 1120 1120 1120 1120 2
228 20250318 150800 520359874 1120 1120 1120 1119 121
229 20250318 150700 520224454 1120 1118 1120 1118 4498
230 20250318 150600 515190971 1118 1118 1118 1118 0
231 20250318 150500 515190971 1118 1118 1118 1118 245
232 20250318 150400 514917061 1117 1118 1118 1117 301
233 20250318 150300 514580843 1117 1117 1117 1117 42
234 20250318 150200 514533929 1119 1119 1119 1119 0
235 20250318 150100 514533929 1119 1118 1119 1117 231
236 20250318 150000 514275730 1118 1118 1118 1118 1030
237 20250318 145900 513124190 1118 1118 1118 1118 5
238 20250318 145800 513118600 1118 1118 1118 1118 0
239 20250318 145700 513118600 1118 1118 1118 1118 1
240 20250318 145600 513117482 1118 1118 1118 1118 938
241 20250318 145500 512068798 1118 1118 1118 1118 94
242 20250318 145400 511963706 1118 1118 1118 1118 38
243 20250318 145300 511921222 1118 1118 1118 1118 572
244 20250318 145200 511281726 1118 1118 1118 1118 11
245 20250318 145100 511269428 1117 1118 1118 1117 3058
246 20250318 145000 507853584 1118 1118 1118 1118 0
247 20250318 144900 507853584 1118 1118 1118 1118 5
248 20250318 144800 507847994 1118 1117 1118 1117 2937
249 20250318 144700 504567364 1118 1118 1118 1118 1
250 20250318 144600 504566246 1117 1118 1118 1117 109
251 20250318 144500 504444487 1117 1118 1118 1117 1008
252 20250318 144400 503317952 1118 1118 1118 1118 1
253 20250318 144300 503316834 1118 1118 1118 1118 831
254 20250318 144200 502387776 1118 1118 1118 1118 130
255 20250318 144100 502242436 1118 1118 1118 1117 46
256 20250318 144000 502191032 1118 1118 1118 1117 50
257 20250318 143900 502135167 1117 1118 1118 1117 38
258 20250318 143800 502092719 1116 1116 1116 1116 727
259 20250318 143700 501281387 1116 1116 1116 1116 126
260 20250318 143600 501140771 1116 1116 1116 1116 52
261 20250318 143500 501082739 1116 1115 1116 1115 395
262 20250318 143400 500642312 1115 1115 1115 1115 165
263 20250318 143300 500458337 1115 1115 1115 1115 7
264 20250318 143200 500450532 1115 1113 1115 1113 2241
265 20250318 143100 497953651 1113 1113 1113 1113 405
266 20250318 143000 497502886 1113 1113 1113 1112 1356
267 20250318 142900 495995007 1113 1113 1113 1113 593
268 20250318 142800 495334998 1113 1114 1115 1112 3918
269 20250318 142700 490970712 1112 1113 1115 1111 2235
270 20250318 142600 488485138 1113 1115 1116 1113 16968
271 20250318 142500 469572781 1115 1115 1115 1115 4400
272 20250318 142400 464666781 1118 1117 1118 1115 10013
273 20250318 142300 453500508 1117 1118 1118 1117 117
274 20250318 142200 453369817 1116 1116 1116 1116 2019
275 20250318 142100 451116613 1116 1118 1118 1116 7463
276 20250318 142000 442783053 1118 1118 1118 1118 0
277 20250318 141900 442783053 1118 1118 1118 1118 5
278 20250318 141800 442777463 1118 1118 1118 1118 22
279 20250318 141700 442752867 1118 1117 1119 1117 225
280 20250318 141600 442501535 1117 1120 1120 1117 317
281 20250318 141500 442147366 1120 1120 1120 1120 10
282 20250318 141400 442136166 1120 1120 1120 1120 137
283 20250318 141300 441982726 1120 1120 1120 1120 15
284 20250318 141200 441965926 1120 1120 1120 1120 1
285 20250318 141100 441964806 1116 1120 1120 1116 3882
286 20250318 141000 437630071 1121 1121 1121 1121 7
287 20250318 140900 437622224 1121 1120 1121 1120 101
288 20250318 140800 437509008 1119 1119 1119 1119 0
289 20250318 140700 437509008 1119 1119 1119 1119 18
290 20250318 140600 437488866 1125 1125 1125 1125 0
291 20250318 140500 437488866 1125 1125 1125 1125 0
292 20250318 140400 437488866 1125 1125 1125 1125 0
293 20250318 140300 437488866 1125 1123 1125 1115 30001
294 20250318 140200 403945187 1128 1128 1128 1128 265
295 20250318 140100 403646267 1128 1128 1128 1123 6074
296 20250318 140000 396823366 1125 1128 1128 1125 6
297 20250318 135900 396816613 1126 1126 1126 1126 691
298 20250318 135800 396038547 1128 1128 1128 1128 0
299 20250318 135700 396038547 1128 1128 1128 1128 0
300 20250318 135600 396038547 1128 1128 1128 1128 200
301 20250318 135500 395812947 1128 1125 1128 1125 1201
302 20250318 135400 394458822 1128 1128 1128 1128 0
303 20250318 135300 394458822 1128 1128 1128 1128 0
304 20250318 135200 394458822 1128 1128 1128 1128 2
305 20250318 135100 394456566 1125 1125 1125 1125 0
306 20250318 135000 394456566 1125 1125 1125 1125 113
307 20250318 134900 394329441 1125 1125 1125 1125 2087
308 20250318 134800 391981566 1126 1126 1126 1126 1
309 20250318 134700 391980440 1126 1126 1126 1126 0
310 20250318 134600 391980440 1126 1126 1126 1126 515
311 20250318 134500 391400550 1126 1126 1126 1126 410
312 20250318 134400 390938890 1125 1125 1125 1125 245
313 20250318 134300 390663265 1125 1124 1126 1124 4950
314 20250318 134200 385091007 1123 1123 1123 1123 5
315 20250318 134100 385085392 1124 1124 1124 1124 0
316 20250318 134000 385085392 1124 1124 1124 1124 7
317 20250318 133900 385077524 1124 1124 1124 1124 444
318 20250318 133800 384578468 1124 1124 1124 1124 2
319 20250318 133700 384576220 1123 1123 1123 1123 734
320 20250318 133600 383751938 1123 1123 1123 1123 0
321 20250318 133500 383751938 1123 1122 1123 1122 188
322 20250318 133400 383540824 1121 1121 1121 1121 0
323 20250318 133300 383540824 1121 1122 1122 1121 578
324 20250318 133200 382892869 1123 1123 1123 1122 278
325 20250318 133100 382580875 1123 1123 1123 1123 0
326 20250318 133000 382580875 1123 1123 1123 1123 40
327 20250318 132900 382535955 1122 1122 1122 1122 0
328 20250318 132800 382535955 1122 1122 1122 1122 119
329 20250318 132700 382402437 1122 1122 1122 1122 1
330 20250318 132600 382401315 1124 1124 1124 1124 1
331 20250318 132500 382400191 1124 1124 1124 1119 2010
332 20250318 132400 380150241 1123 1123 1123 1123 0
333 20250318 132300 380150241 1123 1123 1123 1123 0
334 20250318 132200 380150241 1123 1120 1123 1120 5500
335 20250318 132100 373981487 1119 1119 1119 1119 5507
336 20250318 132000 367819154 1120 1121 1121 1119 6208
337 20250318 131900 360867471 1120 1122 1122 1120 2327
338 20250318 131800 358260846 1124 1124 1124 1124 0
339 20250318 131700 358260846 1124 1124 1124 1124 10
340 20250318 131600 358249606 1124 1124 1124 1124 0
341 20250318 131500 358249606 1124 1124 1124 1124 0
342 20250318 131400 358249606 1124 1124 1124 1124 13
343 20250318 131300 358234994 1124 1124 1124 1124 1
344 20250318 131200 358233870 1119 1124 1125 1119 22275
345 20250318 131100 333239764 1124 1125 1125 1124 10510
346 20250318 131000 321417970 1125 1126 1126 1125 625
347 20250318 130900 320714227 1125 1127 1127 1125 4647
348 20250318 130800 315481433 1127 1127 1127 1127 0
349 20250318 130700 315481433 1127 1127 1127 1127 1745
350 20250318 130600 313514818 1131 1131 1131 1131 0
351 20250318 130500 313514818 1131 1131 1131 1131 0
352 20250318 130400 313514818 1131 1131 1131 1131 0
353 20250318 130300 313514818 1131 1131 1131 1131 0
354 20250318 130200 313514818 1131 1128 1131 1127 6534
355 20250318 130100 306149494 1131 1132 1132 1129 1020
356 20250318 130000 304997901 1129 1129 1129 1129 0
357 20250318 125900 304997901 1129 1132 1132 1129 13
358 20250318 125800 304983209 1132 1132 1132 1132 0
359 20250318 125700 304983209 1132 1132 1132 1132 0
360 20250318 125600 304983209 1132 1132 1132 1132 0
361 20250318 125500 304983209 1132 1132 1132 1132 0
362 20250318 125400 304983209 1132 1132 1132 1132 2
363 20250318 125300 304980945 1130 1130 1130 1130 350
364 20250318 125200 304585445 1132 1132 1132 1132 0
365 20250318 125100 304585445 1132 1132 1132 1132 0
366 20250318 125000 304585445 1132 1132 1132 1132 0
367 20250318 124900 304585445 1132 1129 1132 1129 79
368 20250318 124800 304496248 1128 1128 1128 1128 0
369 20250318 124700 304496248 1128 1131 1131 1128 10126
370 20250318 124600 293067922 1132 1132 1132 1132 8
371 20250318 124500 293058866 1132 1132 1132 1132 0
372 20250318 124400 293058866 1132 1132 1132 1132 0
373 20250318 124300 293058866 1132 1132 1132 1132 2
374 20250318 124200 293056602 1132 1131 1132 1131 10
375 20250318 124100 293045290 1131 1131 1131 1131 0
376 20250318 124000 293045290 1131 1130 1131 1130 1052
377 20250318 123900 291856478 1130 1130 1130 1130 0
378 20250318 123800 291856478 1130 1130 1130 1130 31
379 20250318 123700 291821448 1131 1130 1131 1130 1001
380 20250318 123600 290690317 1129 1129 1129 1129 998
381 20250318 123500 289563575 1129 1129 1130 1129 5755
382 20250318 123400 283066175 1131 1131 1131 1131 0
383 20250318 123300 283066175 1131 1129 1131 1129 252
384 20250318 123200 282781663 1132 1129 1132 1129 802
385 20250318 123100 281876199 1129 1129 1129 1129 0
386 20250318 123000 281876199 1129 1128 1129 1128 2
387 20250318 122900 281873942 1129 1128 1129 1128 155
388 20250318 122800 281699097 1128 1128 1128 1128 500
389 20250318 122700 281135097 1129 1129 1129 1129 0
390 20250318 122600 281135097 1129 1129 1129 1129 10
391 20250318 122500 281123807 1129 1133 1133 1129 251
392 20250318 122400 280840424 1133 1133 1133 1133 0
393 20250318 122300 280840424 1133 1129 1133 1129 15262
394 20250318 122200 263549626 1133 1133 1133 1133 1
395 20250318 122100 263548493 1133 1128 1133 1128 1010
396 20250318 122000 262409163 1128 1128 1128 1128 2747
397 20250318 121900 259310547 1128 1128 1128 1128 500
398 20250318 121800 258746547 1128 1128 1128 1128 163
399 20250318 121700 258562683 1129 1129 1129 1129 0
400 20250318 121600 258562683 1129 1129 1129 1128 351
401 20250318 121500 258166657 1129 1129 1129 1129 0
402 20250318 121400 258166657 1129 1129 1129 1129 0
403 20250318 121300 258166657 1129 1129 1129 1129 0
404 20250318 121200 258166657 1129 1129 1129 1129 977
405 20250318 121100 257063624 1129 1129 1129 1129 100
406 20250318 121000 256950724 1130 1130 1130 1130 50
407 20250318 120900 256894224 1130 1130 1130 1130 600
408 20250318 120800 256216224 1133 1133 1133 1133 0
409 20250318 120700 256216224 1133 1133 1133 1133 301
410 20250318 120600 255875191 1130 1130 1130 1130 100
411 20250318 120500 255762191 1134 1134 1134 1134 0
412 20250318 120400 255762191 1134 1134 1134 1134 0
413 20250318 120300 255762191 1134 1134 1134 1134 0
414 20250318 120200 255762191 1134 1133 1134 1133 535
415 20250318 120100 255155941 1134 1130 1134 1130 1810
416 20250318 120000 253106729 1130 1130 1130 1130 268
417 20250318 115900 252803889 1130 1130 1130 1130 0
418 20250318 115800 252803889 1130 1130 1130 1130 800
419 20250318 115700 251899889 1134 1134 1134 1134 0
420 20250318 115600 251899889 1134 1134 1134 1134 0
421 20250318 115500 251899889 1134 1134 1134 1134 2
422 20250318 115400 251897621 1130 1130 1130 1130 41
423 20250318 115300 251851291 1134 1134 1134 1134 0
424 20250318 115200 251851291 1134 1134 1134 1134 0
425 20250318 115100 251851291 1134 1134 1134 1134 0
426 20250318 115000 251851291 1134 1134 1134 1134 0
427 20250318 114900 251851291 1134 1134 1134 1134 3
428 20250318 114800 251847889 1134 1134 1134 1134 22
429 20250318 114700 251822941 1135 1135 1135 1135 0
430 20250318 114600 251822941 1135 1135 1135 1130 906
431 20250318 114500 250798258 1135 1135 1135 1135 0
432 20250318 114400 250798258 1135 1132 1135 1132 3
433 20250318 114300 250794856 1135 1135 1135 1135 4
434 20250318 114200 250790316 1132 1133 1133 1132 2
435 20250318 114100 250788051 1135 1135 1135 1135 1
436 20250318 114000 250786916 1135 1135 1135 1135 0
437 20250318 113900 250786916 1135 1135 1135 1135 0
438 20250318 113800 250786916 1135 1135 1135 1135 11
439 20250318 113700 250774431 1135 1135 1135 1135 0
440 20250318 113600 250774431 1135 1135 1135 1135 0
441 20250318 113500 250774431 1135 1135 1135 1135 900
442 20250318 113400 249752931 1130 1130 1130 1130 38
443 20250318 113300 249709991 1131 1134 1134 1131 1637
444 20250318 113200 247858208 1136 1136 1136 1136 0
445 20250318 113100 247858208 1136 1136 1136 1136 0
446 20250318 113000 247858208 1136 1136 1136 1136 0
447 20250318 112900 247858208 1136 1136 1136 1136 0
448 20250318 112800 247858208 1136 1136 1136 1136 0
449 20250318 112700 247858208 1136 1136 1136 1136 10
450 20250318 112600 247846848 1137 1137 1137 1137 0
451 20250318 112500 247846848 1137 1137 1137 1137 0
452 20250318 112400 247846848 1137 1137 1137 1137 0
453 20250318 112300 247846848 1137 1131 1137 1131 3111
454 20250318 112200 244313303 1135 1135 1135 1135 1
455 20250318 112100 244312168 1135 1135 1135 1135 0
456 20250318 112000 244312168 1135 1135 1135 1135 0
457 20250318 111900 244312168 1135 1135 1135 1135 0
458 20250318 111800 244312168 1135 1135 1135 1135 0
459 20250318 111700 244312168 1135 1135 1135 1135 0
460 20250318 111600 244312168 1135 1135 1135 1135 0
461 20250318 111500 244312168 1135 1135 1135 1135 0
462 20250318 111400 244312168 1135 1135 1135 1135 0
463 20250318 111300 244312168 1135 1135 1135 1135 0
464 20250318 111200 244312168 1135 1135 1135 1135 0
465 20250318 111100 244312168 1135 1135 1135 1135 9
466 20250318 111000 244301953 1136 1136 1136 1136 0
467 20250318 110900 244301953 1136 1136 1136 1136 130
468 20250318 110800 244154273 1136 1136 1136 1136 1
469 20250318 110700 244153137 1128 1128 1128 1128 0
470 20250318 110600 244153137 1128 1128 1128 1128 0
471 20250318 110500 244153137 1128 1135 1135 1128 8150
472 20250318 110400 234951438 1134 1134 1134 1134 0
473 20250318 110300 234951438 1134 1137 1137 1134 58
474 20250318 110200 234885645 1137 1134 1137 1134 125
475 20250318 110100 234743886 1134 1134 1134 1134 3
476 20250318 110000 234740484 1133 1133 1133 1133 0
477 20250318 105900 234740484 1133 1133 1133 1132 1128
478 20250318 105800 233463459 1137 1137 1137 1137 0
479 20250318 105700 233463459 1137 1137 1137 1137 1
480 20250318 105600 233462322 1132 1132 1132 1132 0
481 20250318 105500 233462322 1132 1132 1132 1132 353
482 20250318 105400 233062726 1137 1137 1137 1137 2
483 20250318 105300 233060452 1133 1137 1137 1133 788
484 20250318 105200 232167640 1133 1136 1136 1133 141
485 20250318 105100 232007542 1136 1136 1136 1136 10
486 20250318 105000 231996182 1139 1139 1139 1139 0
487 20250318 104900 231996182 1139 1139 1139 1139 0
488 20250318 104800 231996182 1139 1139 1139 1139 1
489 20250318 104700 231995043 1131 1139 1139 1131 10001
490 20250318 104600 220667535 1137 1137 1137 1137 0
491 20250318 104500 220667535 1137 1137 1137 1137 128
492 20250318 104400 220521999 1139 1139 1139 1139 0
493 20250318 104300 220521999 1139 1137 1139 1137 4384
494 20250318 104200 215530623 1137 1137 1137 1137 889
495 20250318 104100 214519830 1137 1137 1137 1137 0
496 20250318 104000 214519830 1137 1137 1137 1137 127
497 20250318 103900 214375431 1137 1137 1137 1137 350
498 20250318 103800 213977481 1140 1140 1140 1140 0
499 20250318 103700 213977481 1140 1135 1140 1135 160
500 20250318 103600 213795684 1135 1135 1135 1135 3000
501 20250318 103500 210390684 1135 1135 1135 1135 0
502 20250318 103400 210390684 1135 1130 1135 1130 10001
503 20250318 103300 199089549 1130 1131 1131 1130 19410
504 20250318 103200 177146665 1135 1135 1135 1135 0
505 20250318 103100 177146665 1135 1135 1135 1135 0
506 20250318 103000 177146665 1135 1135 1135 1135 0
507 20250318 102900 177146665 1135 1131 1135 1130 165
508 20250318 102800 176959820 1136 1131 1136 1131 701
509 20250318 102700 176166984 1130 1131 1131 1130 11300
510 20250318 102600 163395273 1131 1133 1133 1131 7500
511 20250318 102500 154898673 1138 1138 1138 1138 345
512 20250318 102400 154506063 1138 1138 1138 1138 665
513 20250318 102300 153749293 1138 1138 1138 1138 50
514 20250318 102200 153692393 1132 1132 1132 1132 1000
515 20250318 102100 152560393 1132 1132 1132 1132 1000
516 20250318 102000 151428393 1132 1135 1135 1132 6617
517 20250318 101900 143935109 1136 1137 1137 1136 1164
518 20250318 101800 142612700 1138 1138 1138 1138 1
519 20250318 101700 142611562 1138 1138 1138 1138 0
520 20250318 101600 142611562 1138 1138 1138 1138 2
521 20250318 101500 142609286 1137 1139 1139 1137 1008
522 20250318 101400 141463180 1140 1139 1140 1139 173
523 20250318 101300 141266060 1140 1140 1140 1140 31
524 20250318 101200 141230720 1137 1137 1137 1137 71
525 20250318 101100 141149993 1137 1137 1137 1137 1000
526 20250318 101000 140012993 1137 1137 1137 1137 0
527 20250318 100900 140012993 1137 1144 1144 1137 2000
528 20250318 100800 137737255 1138 1141 1141 1138 700
529 20250318 100700 136939997 1144 1144 1144 1144 0
530 20250318 100600 136939997 1144 1141 1144 1139 2505
531 20250318 100500 134084747 1140 1140 1140 1140 956
532 20250318 100400 132994907 1140 1141 1141 1140 658
533 20250318 100300 132244786 1144 1140 1144 1139 2701
534 20250318 100200 129166142 1140 1139 1140 1139 1001
535 20250318 100100 128026002 1139 1141 1141 1139 2123
536 20250318 100000 125606205 1145 1145 1145 1145 332
537 20250318 095900 125226065 1145 1143 1145 1143 508
538 20250318 095800 124645301 1145 1143 1145 1143 5138
539 20250318 095700 118763471 1143 1143 1143 1143 1
540 20250318 095600 118762328 1143 1143 1143 1143 0
541 20250318 095500 118762328 1143 1143 1143 1143 0
542 20250318 095400 118762328 1143 1143 1143 1143 0
543 20250318 095300 118762328 1143 1144 1144 1136 1501
544 20250318 095200 117050287 1146 1147 1148 1146 2310
545 20250318 095100 114401708 1147 1144 1147 1144 5182
546 20250318 095000 108464807 1144 1143 1144 1142 5837
547 20250318 094900 101793313 1136 1143 1143 1136 360
548 20250318 094800 101382092 1143 1141 1143 1135 13619
549 20250318 094700 85833021 1142 1134 1142 1134 18650
550 20250318 094600 64620295 1132 1132 1132 1132 0
551 20250318 094500 64620295 1132 1134 1134 1132 532
552 20250318 094400 64018007 1134 1134 1134 1132 44
553 20250318 094300 63968135 1135 1135 1135 1135 0
554 20250318 094200 63968135 1135 1135 1135 1135 2526
555 20250318 094100 61101125 1135 1135 1135 1135 438
556 20250318 094000 60603995 1136 1136 1136 1136 19
557 20250318 093900 60582411 1136 1135 1136 1135 6562
558 20250318 093800 53133890 1135 1135 1135 1135 0
559 20250318 093700 53133890 1135 1135 1135 1135 80
560 20250318 093600 53043090 1134 1134 1134 1134 2077
561 20250318 093500 50687772 1131 1134 1134 1131 614
562 20250318 093400 49991508 1134 1132 1134 1132 4556
563 20250318 093300 44825241 1132 1131 1132 1131 8518
564 20250318 093200 35191380 1130 1131 1131 1130 201
565 20250318 093100 34964249 1131 1131 1131 1131 66
566 20250318 093000 34889603 1131 1131 1131 1131 5
567 20250318 092900 34883948 1131 1131 1131 1131 54
568 20250318 092800 34822874 1131 1131 1131 1131 39
569 20250318 092700 34778765 1131 1133 1134 1130 5826
570 20250318 092600 28187782 1136 1136 1136 1136 0
571 20250318 092500 28187782 1136 1136 1136 1136 27
572 20250318 092400 28157110 1136 1135 1136 1135 2944
573 20250318 092300 24815668 1134 1133 1135 1133 1563
574 20250318 092200 23042685 1134 1134 1134 1134 3381
575 20250318 092100 19208631 1135 1135 1135 1135 2
576 20250318 092000 19206361 1134 1134 1134 1134 22
577 20250318 091900 19181413 1135 1135 1135 1135 0
578 20250318 091800 19181413 1135 1135 1135 1131 23
579 20250318 091700 19155376 1135 1135 1136 1135 3008
580 20250318 091600 15740841 1135 1132 1135 1132 1938
581 20250318 091500 13546290 1131 1131 1131 1131 2255
582 20250318 091400 10995885 1129 1130 1130 1129 285
583 20250318 091300 10674119 1131 1131 1131 1131 1
584 20250318 091200 10672988 1132 1132 1132 1132 27
585 20250318 091100 10642424 1128 1128 1128 1128 94
586 20250318 091000 10536392 1133 1133 1133 1133 6
587 20250318 090900 10529594 1131 1130 1131 1129 3130
588 20250318 090800 6994094 1127 1130 1130 1127 40
589 20250318 090700 6948957 1130 1130 1130 1130 1
590 20250318 090600 6947827 1125 1125 1125 1125 983
591 20250318 090500 5841952 1130 1130 1130 1130 0
592 20250318 090400 5841952 1130 1129 1130 1129 112
593 20250318 090300 5715482 1129 1129 1129 1129 1
594 20250318 090200 5714353 1130 1130 1130 1130 351
595 20250318 090100 5317723 1130 1127 1130 1127 2281
596 20250318 090000 2741129 1128 1117 1128 1117 2454

1
009730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,60940960,0,68863284800,0.00
20250313,0,60940960,0,68497639040,0.00
20250312,0,60940960,0,69167989600,0.00
20250311,0,60940960,0,67339760800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 60940960 0 68863284800 0.00
3 20250313 0 60940960 0 68497639040 0.00
4 20250312 0 60940960 0 69167989600 0.00
5 20250311 0 60940960 0 67339760800 0.00