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

602
012800/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190000,1061650562,1392,1392,1392,1392,7405
20250318,185900,1061650562,1392,1392,1392,1392,0
20250318,185800,1061650562,1392,1392,1392,1392,0
20250318,185700,1061650562,1392,1392,1392,1392,0
20250318,185600,1061650562,1392,1392,1392,1392,0
20250318,185500,1061650562,1392,1392,1392,1392,0
20250318,185400,1061650562,1392,1392,1392,1392,0
20250318,185300,1061650562,1392,1392,1392,1392,0
20250318,185200,1061650562,1392,1392,1392,1392,0
20250318,185100,1061650562,1392,1392,1392,1392,0
20250318,185000,1061650562,1392,1392,1392,1392,0
20250318,184900,1061650562,1392,1392,1392,1392,0
20250318,184800,1061650562,1392,1392,1392,1392,0
20250318,184700,1061650562,1392,1392,1392,1392,0
20250318,184600,1061650562,1392,1392,1392,1392,0
20250318,184500,1061650562,1392,1392,1392,1392,0
20250318,184400,1061650562,1392,1392,1392,1392,0
20250318,184300,1061650562,1392,1392,1392,1392,0
20250318,184200,1061650562,1392,1392,1392,1392,0
20250318,184100,1061650562,1392,1392,1392,1392,0
20250318,184000,1061650562,1392,1392,1392,1392,0
20250318,183900,1061650562,1392,1392,1392,1392,0
20250318,183800,1061650562,1392,1392,1392,1392,0
20250318,183700,1061650562,1392,1392,1392,1392,0
20250318,183600,1061650562,1392,1392,1392,1392,0
20250318,183500,1061650562,1392,1392,1392,1392,0
20250318,183400,1061650562,1392,1392,1392,1392,0
20250318,183300,1061650562,1392,1392,1392,1392,0
20250318,183200,1061650562,1392,1392,1392,1392,0
20250318,183100,1061650562,1392,1392,1392,1392,0
20250318,183000,1061650562,1392,1392,1392,1392,7405
20250318,182900,1061650562,1392,1392,1392,1392,0
20250318,182800,1061650562,1392,1392,1392,1392,0
20250318,182700,1061650562,1392,1392,1392,1392,0
20250318,182600,1061650562,1392,1392,1392,1392,0
20250318,182500,1061650562,1392,1392,1392,1392,0
20250318,182400,1061650562,1392,1392,1392,1392,0
20250318,182300,1061650562,1392,1392,1392,1392,0
20250318,182200,1061650562,1392,1392,1392,1392,0
20250318,182100,1061650562,1392,1392,1392,1392,0
20250318,182000,1061650562,1392,1392,1392,1392,0
20250318,181900,1061650562,1392,1392,1392,1392,0
20250318,181800,1061650562,1392,1392,1392,1392,0
20250318,181700,1061650562,1392,1392,1392,1392,0
20250318,181600,1061650562,1392,1392,1392,1392,0
20250318,181500,1061650562,1392,1392,1392,1392,0
20250318,181400,1061650562,1392,1392,1392,1392,0
20250318,181300,1061650562,1392,1392,1392,1392,0
20250318,181200,1061650562,1392,1392,1392,1392,0
20250318,181100,1061650562,1392,1392,1392,1392,0
20250318,181000,1061650562,1392,1392,1392,1392,0
20250318,180900,1061650562,1392,1392,1392,1392,0
20250318,180800,1061650562,1392,1392,1392,1392,0
20250318,180700,1061650562,1392,1392,1392,1392,0
20250318,180600,1061650562,1392,1392,1392,1392,0
20250318,180500,1061650562,1392,1392,1392,1392,0
20250318,180400,1061650562,1392,1392,1392,1392,0
20250318,180300,1061650562,1392,1392,1392,1392,0
20250318,180200,1061650562,1392,1392,1392,1392,0
20250318,180100,1061650562,1392,1392,1392,1392,0
20250318,180000,1061650562,1392,1392,1392,1392,7405
20250318,175900,1061650562,1392,1392,1392,1392,0
20250318,175800,1061650562,1392,1392,1392,1392,0
20250318,175700,1061650562,1392,1392,1392,1392,0
20250318,175600,1061650562,1392,1392,1392,1392,0
20250318,175500,1061650562,1392,1392,1392,1392,0
20250318,175400,1061650562,1392,1392,1392,1392,0
20250318,175300,1061650562,1392,1392,1392,1392,0
20250318,175200,1061650562,1392,1392,1392,1392,0
20250318,175100,1061650562,1392,1392,1392,1392,0
20250318,175000,1061650562,1392,1392,1392,1392,0
20250318,174900,1061650562,1392,1392,1392,1392,0
20250318,174800,1061650562,1392,1392,1392,1392,0
20250318,174700,1061650562,1392,1392,1392,1392,0
20250318,174600,1061650562,1392,1392,1392,1392,0
20250318,174500,1061650562,1392,1392,1392,1392,0
20250318,174400,1061650562,1392,1392,1392,1392,0
20250318,174300,1061650562,1392,1392,1392,1392,0
20250318,174200,1061650562,1392,1392,1392,1392,0
20250318,174100,1061650562,1392,1392,1392,1392,0
20250318,174000,1061650562,1392,1392,1392,1392,0
20250318,173900,1061650562,1392,1392,1392,1392,0
20250318,173800,1061650562,1392,1392,1392,1392,0
20250318,173700,1061650562,1392,1392,1392,1392,0
20250318,173600,1061650562,1392,1392,1392,1392,0
20250318,173500,1061650562,1392,1392,1392,1392,0
20250318,173400,1061650562,1392,1392,1392,1392,0
20250318,173300,1061650562,1392,1392,1392,1392,0
20250318,173200,1061650562,1392,1392,1392,1392,0
20250318,173100,1061650562,1392,1392,1392,1392,0
20250318,173000,1061650562,1392,1392,1392,1392,7405
20250318,172900,1061650562,1392,1392,1392,1392,0
20250318,172800,1061650562,1392,1392,1392,1392,0
20250318,172700,1061650562,1392,1392,1392,1392,0
20250318,172600,1061650562,1392,1392,1392,1392,0
20250318,172500,1061650562,1392,1392,1392,1392,0
20250318,172400,1061650562,1392,1392,1392,1392,0
20250318,172300,1061650562,1392,1392,1392,1392,0
20250318,172200,1061650562,1392,1392,1392,1392,0
20250318,172100,1061650562,1392,1392,1392,1392,0
20250318,172000,1061650562,1392,1392,1392,1392,0
20250318,171900,1061650562,1392,1392,1392,1392,0
20250318,171800,1061650562,1392,1392,1392,1392,0
20250318,171700,1061650562,1392,1392,1392,1392,0
20250318,171600,1061650562,1392,1392,1392,1392,0
20250318,171500,1061650562,1392,1392,1392,1392,0
20250318,171400,1061650562,1392,1392,1392,1392,0
20250318,171300,1061650562,1392,1392,1392,1392,0
20250318,171200,1061650562,1392,1392,1392,1392,0
20250318,171100,1061650562,1392,1392,1392,1392,0
20250318,171000,1061650562,1392,1392,1392,1392,0
20250318,170900,1061650562,1392,1392,1392,1392,0
20250318,170800,1061650562,1392,1392,1392,1392,0
20250318,170700,1061650562,1392,1392,1392,1392,0
20250318,170600,1061650562,1392,1392,1392,1392,0
20250318,170500,1061650562,1392,1392,1392,1392,0
20250318,170400,1061650562,1392,1392,1392,1392,0
20250318,170300,1061650562,1392,1392,1392,1392,0
20250318,170200,1061650562,1392,1392,1392,1392,0
20250318,170100,1061650562,1392,1392,1392,1392,0
20250318,170000,1061650562,1392,1392,1392,1392,7405
20250318,165900,1061650562,1392,1392,1392,1392,0
20250318,165800,1061650562,1392,1392,1392,1392,0
20250318,165700,1061650562,1392,1392,1392,1392,0
20250318,165600,1061650562,1392,1392,1392,1392,0
20250318,165500,1061650562,1392,1392,1392,1392,0
20250318,165400,1061650562,1392,1392,1392,1392,0
20250318,165300,1061650562,1392,1392,1392,1392,0
20250318,165200,1061650562,1392,1392,1392,1392,0
20250318,165100,1061650562,1392,1392,1392,1392,0
20250318,165000,1061650562,1392,1392,1392,1392,0
20250318,164900,1061650562,1392,1392,1392,1392,0
20250318,164800,1061650562,1392,1392,1392,1392,0
20250318,164700,1061650562,1392,1392,1392,1392,0
20250318,164600,1061650562,1392,1392,1392,1392,0
20250318,164500,1061650562,1392,1392,1392,1392,0
20250318,164400,1061650562,1392,1392,1392,1392,0
20250318,164300,1061650562,1392,1392,1392,1392,0
20250318,164200,1061650562,1392,1392,1392,1392,0
20250318,164100,1061650562,1392,1392,1392,1392,0
20250318,164000,1061650562,1392,1392,1392,1392,0
20250318,163900,1061650562,1392,1392,1392,1392,0
20250318,163800,1061650562,1392,1392,1392,1392,0
20250318,163700,1061650562,1392,1392,1392,1392,0
20250318,163600,1061650562,1392,1392,1392,1392,0
20250318,163500,1061650562,1392,1392,1392,1392,0
20250318,163400,1061650562,1392,1392,1392,1392,0
20250318,163300,1061650562,1392,1392,1392,1392,0
20250318,163200,1061650562,1392,1392,1392,1392,0
20250318,163100,1061650562,1392,1392,1392,1392,0
20250318,163000,1061650562,1392,1392,1392,1392,7405
20250318,162900,1061650562,1392,1392,1392,1392,0
20250318,162800,1061650562,1392,1392,1392,1392,0
20250318,162700,1061650562,1392,1392,1392,1392,0
20250318,162600,1061650562,1392,1392,1392,1392,0
20250318,162500,1061650562,1392,1392,1392,1392,0
20250318,162400,1061650562,1392,1392,1392,1392,0
20250318,162300,1061650562,1392,1392,1392,1392,0
20250318,162200,1061650562,1392,1392,1392,1392,0
20250318,162100,1061650562,1392,1392,1392,1392,0
20250318,162000,1061650562,1392,1392,1392,1392,0
20250318,161900,1061650562,1392,1392,1392,1392,0
20250318,161800,1061650562,1392,1392,1392,1392,0
20250318,161700,1061650562,1392,1392,1392,1392,0
20250318,161600,1061650562,1392,1392,1392,1392,0
20250318,161500,1061650562,1392,1392,1392,1392,0
20250318,161400,1061650562,1392,1392,1392,1392,0
20250318,161300,1061650562,1392,1392,1392,1392,0
20250318,161200,1061650562,1392,1392,1392,1392,0
20250318,161100,1061650562,1392,1392,1392,1392,0
20250318,161000,1061650562,1392,1392,1392,1392,0
20250318,160900,1061650562,1392,1392,1392,1392,0
20250318,160800,1061650562,1392,1392,1392,1392,0
20250318,160700,1061650562,1392,1392,1392,1392,0
20250318,160600,1061650562,1392,1392,1392,1392,0
20250318,160500,1061650562,1392,1392,1392,1392,0
20250318,160400,1061650562,1392,1392,1392,1392,0
20250318,160300,1061650562,1392,1392,1392,1392,0
20250318,160200,1061650562,1392,1392,1392,1392,0
20250318,160100,1061650562,1392,1392,1392,1392,0
20250318,160000,1061650562,1392,1392,1392,1392,7405
20250318,155900,1061650562,1392,1392,1392,1392,0
20250318,155800,1061650562,1392,1392,1392,1392,0
20250318,155700,1061650562,1392,1392,1392,1392,0
20250318,155600,1061650562,1392,1392,1392,1392,0
20250318,155500,1061650562,1392,1392,1392,1392,0
20250318,155400,1061650562,1392,1392,1392,1392,0
20250318,155300,1061650562,1392,1392,1392,1392,0
20250318,155200,1061650562,1392,1392,1392,1392,0
20250318,155100,1061650562,1392,1392,1392,1392,0
20250318,155000,1061650562,1392,1392,1392,1392,0
20250318,154900,1061650562,1392,1392,1392,1392,0
20250318,154800,1061650562,1392,1392,1392,1392,0
20250318,154700,1061650562,1392,1392,1392,1392,0
20250318,154600,1061650562,1392,1392,1392,1392,0
20250318,154500,1061650562,1392,1392,1392,1392,0
20250318,154400,1061650562,1392,1392,1392,1392,0
20250318,154300,1061650562,1392,1392,1392,1392,0
20250318,154200,1061650562,1392,1392,1392,1392,0
20250318,154100,1061650562,1392,1392,1392,1392,0
20250318,154000,1061650562,1392,1392,1392,1392,0
20250318,153900,1061650562,1392,1392,1392,1392,0
20250318,153800,1061650562,1392,1392,1392,1392,0
20250318,153700,1061650562,1392,1392,1392,1392,0
20250318,153600,1061650562,1392,1392,1392,1392,0
20250318,153500,1061650562,1392,1392,1392,1392,0
20250318,153400,1061650562,1392,1392,1392,1392,0
20250318,153300,1061650562,1392,1392,1392,1392,0
20250318,153200,1061650562,1392,1392,1392,1392,0
20250318,153100,1061650562,1392,1392,1392,1392,0
20250318,153000,1061650562,1392,1392,1392,1392,14810
20250318,152900,1051342802,1392,1392,1392,1392,0
20250318,152800,1051342802,1392,1392,1392,1392,0
20250318,152700,1051342802,1392,1392,1392,1392,0
20250318,152600,1051342802,1392,1392,1392,1392,0
20250318,152500,1051342802,1392,1392,1392,1392,0
20250318,152400,1051342802,1392,1392,1392,1392,0
20250318,152300,1051342802,1392,1392,1392,1392,0
20250318,152200,1051342802,1392,1392,1392,1392,0
20250318,152100,1051342802,1392,1392,1392,1392,0
20250318,152000,1051342802,1392,1392,1392,1392,0
20250318,151900,1051342802,1392,1392,1393,1392,576
20250318,151800,1050540986,1393,1392,1393,1392,311
20250318,151700,1050108050,1392,1392,1392,1392,605
20250318,151600,1049265890,1392,1391,1392,1391,2448
20250318,151500,1045859499,1388,1391,1391,1388,510
20250318,151400,1045150119,1391,1390,1391,1390,13101
20250318,151300,1026939727,1390,1390,1390,1388,1218
20250318,151200,1025248275,1391,1390,1391,1390,1311
20250318,151100,1023424695,1390,1390,1390,1390,58
20250318,151000,1023344075,1391,1391,1391,1391,0
20250318,150900,1023344075,1391,1391,1391,1391,202
20250318,150800,1023063093,1391,1390,1391,1390,812
20250318,150700,1021934399,1390,1390,1390,1390,1288
20250318,150600,1020144079,1390,1390,1390,1390,3
20250318,150500,1020139909,1390,1387,1390,1387,342
20250318,150400,1019665305,1389,1388,1389,1388,2567
20250318,150300,1016100921,1387,1388,1388,1387,461
20250318,150200,1015461193,1388,1388,1388,1388,1
20250318,150100,1015459805,1389,1389,1389,1389,0
20250318,150000,1015459805,1389,1389,1389,1389,100
20250318,145900,1015320905,1389,1389,1389,1389,0
20250318,145800,1015320905,1389,1389,1389,1389,0
20250318,145700,1015320905,1389,1389,1389,1389,5
20250318,145600,1015313960,1389,1387,1389,1387,1006
20250318,145500,1013918624,1390,1390,1390,1390,0
20250318,145400,1013918624,1390,1390,1390,1390,0
20250318,145300,1013918624,1390,1390,1390,1387,1529
20250318,145200,1011797814,1387,1387,1387,1387,582
20250318,145100,1010990580,1390,1387,1390,1387,28
20250318,145000,1010951741,1390,1390,1390,1390,1000
20250318,144900,1009561741,1391,1391,1391,1391,0
20250318,144800,1009561741,1391,1391,1391,1391,0
20250318,144700,1009561741,1391,1386,1391,1386,84
20250318,144600,1009445247,1391,1390,1391,1390,114
20250318,144500,1009286783,1391,1391,1391,1391,0
20250318,144400,1009286783,1391,1391,1391,1391,0
20250318,144300,1009286783,1391,1390,1391,1390,32
20250318,144200,1009242301,1389,1386,1389,1386,15685
20250318,144100,987460765,1387,1387,1387,1387,0
20250318,144000,987460765,1387,1384,1387,1384,5020
20250318,143900,980513025,1384,1386,1386,1384,4685
20250318,143800,974024593,1389,1389,1389,1389,0
20250318,143700,974024593,1389,1389,1389,1389,0
20250318,143600,974024593,1389,1389,1389,1389,0
20250318,143500,974024593,1389,1387,1389,1387,50
20250318,143400,973955233,1387,1385,1387,1385,4334
20250318,143300,967952595,1385,1385,1385,1385,500
20250318,143200,967260095,1386,1386,1386,1386,0
20250318,143100,967260095,1386,1386,1386,1386,35
20250318,143000,967211585,1387,1388,1388,1387,2
20250318,142900,967208810,1389,1389,1389,1389,2
20250318,142800,967206032,1389,1389,1389,1389,0
20250318,142700,967206032,1389,1386,1389,1386,22
20250318,142600,967175534,1386,1386,1386,1386,80
20250318,142500,967064654,1389,1389,1389,1389,14
20250318,142400,967045208,1386,1386,1386,1386,1
20250318,142300,967043822,1386,1386,1386,1386,6854
20250318,142200,957544178,1387,1387,1387,1387,778
20250318,142100,956465092,1387,1387,1387,1387,501
20250318,142000,955770205,1392,1392,1392,1392,2
20250318,141900,955767421,1388,1392,1392,1388,500
20250318,141800,955072221,1392,1391,1392,1386,4224
20250318,141700,949199127,1391,1391,1391,1391,2
20250318,141600,949196345,1388,1388,1388,1386,10505
20250318,141500,934632059,1391,1391,1391,1391,0
20250318,141400,934632059,1391,1390,1391,1390,20
20250318,141300,934604256,1390,1390,1390,1390,0
20250318,141200,934604256,1390,1388,1390,1388,2394
20250318,141100,931278504,1388,1387,1388,1387,21
20250318,141000,931249376,1387,1387,1387,1387,0
20250318,140900,931249376,1387,1387,1387,1387,0
20250318,140800,931249376,1387,1387,1387,1387,1414
20250318,140700,929288158,1387,1387,1387,1387,0
20250318,140600,929288158,1387,1387,1388,1387,1254
20250318,140500,927547686,1387,1387,1387,1387,0
20250318,140400,927547686,1387,1387,1387,1387,165
20250318,140300,927318831,1387,1387,1387,1387,5
20250318,140200,927311896,1387,1387,1387,1387,0
20250318,140100,927311896,1387,1388,1388,1387,6
20250318,140000,927303571,1387,1387,1387,1387,0
20250318,135900,927303571,1387,1387,1387,1387,0
20250318,135800,927303571,1387,1388,1388,1387,3860
20250318,135700,921949718,1387,1387,1387,1387,0
20250318,135600,921949718,1387,1387,1387,1387,0
20250318,135500,921949718,1387,1387,1387,1387,0
20250318,135400,921949718,1387,1387,1387,1387,2777
20250318,135300,918098019,1387,1387,1387,1387,0
20250318,135200,918098019,1387,1387,1387,1387,0
20250318,135100,918098019,1387,1387,1387,1387,0
20250318,135000,918098019,1387,1387,1387,1387,1
20250318,134900,918096632,1388,1388,1388,1388,4
20250318,134800,918091080,1387,1387,1387,1387,1300
20250318,134700,916287980,1386,1386,1386,1386,0
20250318,134600,916287980,1386,1386,1386,1386,0
20250318,134500,916287980,1386,1387,1387,1386,500
20250318,134400,915594491,1388,1388,1388,1388,0
20250318,134300,915594491,1388,1388,1388,1388,0
20250318,134200,915594491,1388,1388,1388,1388,19
20250318,134100,915568119,1388,1388,1388,1388,0
20250318,134000,915568119,1388,1388,1388,1388,0
20250318,133900,915568119,1388,1388,1388,1388,0
20250318,133800,915568119,1388,1388,1388,1388,0
20250318,133700,915568119,1388,1388,1388,1388,3278
20250318,133600,911018255,1388,1388,1388,1388,1423
20250318,133500,909043131,1387,1388,1388,1387,3
20250318,133400,909038969,1388,1388,1388,1388,1951
20250318,133300,906330981,1388,1388,1388,1388,770
20250318,133200,905262221,1388,1388,1388,1388,7629
20250318,133100,894673169,1388,1388,1388,1388,1
20250318,133000,894671781,1388,1388,1388,1388,1
20250318,132900,894670393,1386,1388,1388,1386,112
20250318,132800,894514959,1388,1387,1388,1387,16726
20250318,132700,871315815,1387,1387,1387,1387,0
20250318,132600,871315815,1387,1386,1387,1386,286
20250318,132500,870919233,1386,1386,1386,1386,118
20250318,132400,870755685,1387,1387,1387,1387,2814
20250318,132300,866852667,1387,1387,1387,1387,16
20250318,132200,866830475,1388,1388,1388,1388,1
20250318,132100,866829087,1388,1388,1388,1388,2
20250318,132000,866826311,1387,1387,1387,1387,1000
20250318,131900,865439311,1387,1387,1387,1387,1000
20250318,131800,864052311,1388,1388,1388,1388,10
20250318,131700,864038431,1388,1388,1388,1388,101
20250318,131600,863898243,1388,1389,1389,1388,1598
20250318,131500,861678719,1389,1390,1390,1389,1999
20250318,131400,858900311,1390,1390,1390,1390,0
20250318,131300,858900311,1390,1390,1390,1390,0
20250318,131200,858900311,1390,1390,1390,1390,50
20250318,131100,858830811,1390,1390,1390,1390,80
20250318,131000,858719611,1390,1390,1390,1390,10
20250318,130900,858705711,1390,1390,1390,1390,20
20250318,130800,858677911,1391,1391,1391,1391,0
20250318,130700,858677911,1391,1391,1391,1388,10
20250318,130600,858664010,1391,1391,1391,1391,0
20250318,130500,858664010,1391,1391,1391,1391,0
20250318,130400,858664010,1391,1391,1391,1391,2
20250318,130300,858661228,1391,1391,1391,1391,10
20250318,130200,858647318,1391,1391,1391,1391,0
20250318,130100,858647318,1391,1387,1391,1387,899
20250318,130000,857400401,1386,1386,1386,1386,86
20250318,125900,857281205,1387,1387,1387,1387,102
20250318,125800,857139731,1385,1385,1385,1385,81
20250318,125700,857027546,1385,1385,1385,1385,81
20250318,125600,856915361,1384,1384,1384,1384,0
20250318,125500,856915361,1384,1384,1384,1384,80
20250318,125400,856804641,1387,1384,1387,1384,801
20250318,125300,855693897,1384,1387,1387,1384,6
20250318,125200,855685590,1384,1384,1385,1384,1529
20250318,125100,853568454,1387,1384,1387,1384,82
20250318,125000,853454963,1385,1385,1385,1385,4586
20250318,124900,847103353,1385,1386,1386,1385,4700
20250318,124800,840590234,1386,1386,1386,1386,1624
20250318,124700,838339370,1386,1387,1387,1386,3747
20250318,124600,833142581,1388,1389,1389,1388,3237
20250318,124500,828649273,1389,1389,1389,1389,81
20250318,124400,828536764,1389,1389,1389,1389,0
20250318,124300,828536764,1389,1389,1389,1389,81
20250318,124200,828424255,1389,1393,1393,1389,3143
20250318,124100,824058624,1388,1388,1388,1388,0
20250318,124000,824058624,1388,1393,1393,1388,181
20250318,123900,823806896,1393,1388,1393,1388,87
20250318,123800,823686110,1393,1393,1393,1393,2
20250318,123700,823683324,1388,1388,1388,1388,80
20250318,123600,823572284,1393,1388,1393,1388,96
20250318,123500,823438961,1393,1392,1393,1392,138
20250318,123400,823246837,1392,1386,1393,1386,3531
20250318,123300,818333989,1387,1388,1388,1387,4962
20250318,123200,811451693,1388,1388,1388,1388,0
20250318,123100,811451693,1388,1387,1388,1387,1188
20250318,123000,809803749,1390,1387,1390,1387,105
20250318,122900,809658042,1390,1390,1390,1390,6
20250318,122800,809649702,1390,1387,1390,1387,1087
20250318,122700,808141908,1387,1389,1389,1387,40
20250318,122600,808086376,1389,1389,1389,1389,0
20250318,122500,808086376,1389,1389,1389,1389,81
20250318,122400,807973867,1388,1388,1388,1388,81
20250318,122300,807861439,1390,1390,1390,1390,50
20250318,122200,807791939,1389,1388,1389,1388,102
20250318,122100,807650356,1390,1388,1390,1388,1309
20250318,122000,805833462,1390,1390,1390,1390,2
20250318,121900,805830682,1388,1389,1389,1388,1453
20250318,121800,803813881,1389,1389,1389,1389,1546
20250318,121700,801666487,1389,1389,1389,1389,10
20250318,121600,801652597,1389,1389,1389,1389,81
20250318,121500,801540088,1391,1389,1391,1389,91
20250318,121400,801413669,1389,1389,1389,1389,0
20250318,121300,801413669,1389,1389,1389,1389,336
20250318,121200,800946965,1391,1389,1391,1389,741
20250318,121100,799916591,1389,1389,1389,1389,7
20250318,121000,799906868,1389,1389,1389,1389,81
20250318,120900,799794359,1389,1389,1389,1389,80
20250318,120800,799683239,1389,1389,1389,1389,0
20250318,120700,799683239,1389,1389,1389,1389,803
20250318,120600,798567872,1389,1389,1389,1389,831
20250318,120500,797413613,1393,1393,1393,1393,0
20250318,120400,797413613,1393,1389,1393,1389,105
20250318,120300,797267672,1393,1389,1393,1389,105
20250318,120200,797121731,1393,1393,1393,1393,105
20250318,120100,796975466,1394,1394,1394,1390,99
20250318,120000,796837784,1393,1389,1394,1389,1091
20250318,115900,795317345,1394,1394,1394,1394,24
20250318,115800,795283889,1393,1389,1393,1389,1420
20250318,115700,793306549,1392,1389,1392,1389,561
20250318,115600,792525880,1392,1392,1392,1392,120
20250318,115500,792358840,1392,1389,1392,1389,3472
20250318,115400,787535512,1389,1389,1389,1389,81
20250318,115300,787423003,1392,1392,1392,1392,80
20250318,115200,787311643,1389,1389,1389,1389,81
20250318,115100,787199134,1390,1390,1390,1390,81
20250318,115000,787086544,1390,1390,1390,1390,0
20250318,114900,787086544,1390,1390,1390,1390,80
20250318,114800,786975344,1390,1390,1390,1390,0
20250318,114700,786975344,1390,1390,1390,1390,395
20250318,114600,786426294,1390,1394,1394,1390,106
20250318,114500,786278948,1391,1391,1391,1391,0
20250318,114400,786278948,1391,1391,1393,1391,386
20250318,114300,785742018,1391,1391,1391,1391,0
20250318,114200,785742018,1391,1391,1391,1391,0
20250318,114100,785742018,1391,1391,1391,1391,0
20250318,114000,785742018,1391,1391,1391,1391,0
20250318,113900,785742018,1391,1391,1391,1391,0
20250318,113800,785742018,1391,1391,1391,1391,0
20250318,113700,785742018,1391,1391,1391,1391,0
20250318,113600,785742018,1391,1391,1391,1391,0
20250318,113500,785742018,1391,1394,1394,1391,92
20250318,113400,785614010,1389,1389,1389,1389,100
20250318,113300,785475110,1389,1389,1389,1389,300
20250318,113200,785058410,1389,1389,1389,1389,81
20250318,113100,784945901,1394,1389,1394,1389,82
20250318,113000,784831998,1395,1395,1395,1395,408
20250318,112900,784262838,1395,1387,1395,1387,82
20250318,112800,784149096,1387,1387,1387,1387,0
20250318,112700,784149096,1387,1387,1387,1387,82
20250318,112600,784035362,1387,1389,1389,1387,23080
20250318,112500,752020890,1396,1396,1396,1396,0
20250318,112400,752020890,1396,1388,1396,1388,3326
20250318,112300,747384987,1387,1390,1390,1387,7081
20250318,112200,737561974,1388,1393,1393,1388,5000
20250318,112100,730614987,1393,1396,1397,1393,118
20250318,112000,730450568,1395,1399,1399,1393,73
20250318,111900,730348509,1395,1393,1400,1393,49097
20250318,111800,661673517,1386,1388,1388,1386,8563
20250318,111700,649795530,1387,1387,1387,1387,0
20250318,111600,649795530,1387,1387,1387,1387,6081
20250318,111500,641361183,1387,1395,1395,1387,25003
20250318,111400,606631703,1392,1393,1393,1392,680
20250318,111300,605684543,1393,1393,1393,1393,150
20250318,111200,605475593,1393,1393,1393,1393,9
20250318,111100,605463056,1393,1393,1393,1393,81
20250318,111000,605350223,1393,1393,1393,1393,81
20250318,110900,605237390,1393,1393,1393,1393,0
20250318,110800,605237390,1393,1393,1393,1393,81
20250318,110700,605124557,1395,1395,1395,1395,0
20250318,110600,605124557,1395,1395,1395,1393,341
20250318,110500,604649024,1395,1393,1395,1393,3077
20250318,110400,600360869,1393,1393,1393,1393,0
20250318,110300,600360869,1393,1394,1394,1393,2033
20250318,110200,597526948,1394,1394,1395,1394,1314
20250318,110100,595695231,1395,1395,1395,1395,272
20250318,110000,595315791,1395,1396,1396,1395,89
20250318,105900,595191628,1395,1395,1395,1395,0
20250318,105800,595191628,1395,1395,1395,1395,81
20250318,105700,595078633,1395,1395,1395,1395,81
20250318,105600,594965638,1395,1395,1395,1395,50
20250318,105500,594895888,1395,1395,1395,1395,101
20250318,105400,594754993,1395,1394,1396,1394,1365
20250318,105300,592849897,1394,1394,1394,1394,0
20250318,105200,592849897,1394,1396,1396,1394,111
20250318,105100,592695103,1396,1396,1396,1396,20
20250318,105000,592667183,1394,1394,1394,1394,98
20250318,104900,592530571,1397,1397,1397,1395,5625
20250318,104800,584672608,1393,1393,1393,1393,0
20250318,104700,584672608,1393,1397,1397,1393,83
20250318,104600,584556981,1397,1393,1397,1393,87
20250318,104500,584435766,1397,1397,1397,1397,139
20250318,104400,584241583,1397,1393,1397,1393,895
20250318,104300,582991588,1393,1397,1397,1393,728
20250318,104200,581977476,1393,1393,1393,1393,81
20250318,104100,581864643,1393,1393,1393,1393,81
20250318,104000,581751810,1393,1397,1397,1393,1747
20250318,103900,579318235,1393,1397,1397,1393,5081
20250318,103800,572220402,1394,1393,1394,1393,415
20250318,103700,571641973,1393,1393,1393,1393,0
20250318,103600,571641973,1393,1393,1393,1393,1190
20250318,103500,569984303,1393,1393,1393,1393,393
20250318,103400,569436854,1393,1394,1394,1393,188
20250318,103300,569174862,1393,1394,1394,1393,1639
20250318,103200,566890177,1395,1395,1395,1395,1259
20250318,103100,565133872,1395,1395,1397,1395,383
20250318,103000,564599547,1395,1395,1395,1395,81
20250318,102900,564486552,1397,1397,1397,1397,2
20250318,102800,564483758,1396,1396,1396,1396,1118
20250318,102700,562923030,1398,1397,1398,1396,3754
20250318,102600,557679484,1397,1396,1397,1396,1273
20250318,102500,555902368,1396,1396,1396,1394,89
20250318,102400,555778286,1396,1395,1396,1395,72
20250318,102300,555677838,1395,1395,1395,1395,17
20250318,102200,555654123,1393,1393,1393,1393,81
20250318,102100,555541290,1395,1395,1397,1395,5005
20250318,102000,548553625,1395,1395,1397,1394,1363
20250318,101900,546652229,1397,1396,1397,1396,200
20250318,101800,546372940,1396,1397,1398,1396,431
20250318,101700,545770885,1398,1393,1398,1393,33359
20250318,101600,499257213,1392,1392,1392,1392,646
20250318,101500,498357981,1392,1393,1393,1391,1757
20250318,101400,495912288,1392,1391,1393,1391,1221
20250318,101300,494213669,1393,1393,1393,1393,1
20250318,101200,494212276,1391,1392,1393,1391,3095
20250318,101100,489902323,1389,1389,1389,1389,0
20250318,101000,489902323,1389,1389,1389,1389,764
20250318,100900,488841127,1392,1389,1392,1389,85
20250318,100800,488723050,1389,1392,1392,1389,820
20250318,100700,487582864,1389,1389,1389,1389,738
20250318,100600,486557782,1389,1388,1389,1388,235
20250318,100500,486231548,1388,1389,1389,1388,7160
20250318,100400,476293168,1388,1388,1388,1387,323
20250318,100300,475845068,1388,1393,1393,1388,10386
20250318,100200,461428525,1388,1389,1389,1388,3607
20250318,100100,456422004,1389,1389,1389,1388,388
20250318,100000,455883154,1394,1394,1394,1394,2
20250318,095900,455880366,1393,1389,1393,1388,2528
20250318,095800,452370287,1390,1389,1390,1389,285
20250318,095700,451974322,1394,1387,1394,1387,2139
20250318,095600,449006222,1387,1388,1388,1387,1529
20250318,095500,446884298,1388,1388,1388,1388,239
20250318,095400,446552566,1388,1388,1390,1388,1630
20250318,095300,444290120,1388,1389,1390,1388,1888
20250318,095200,441667638,1390,1392,1392,1390,6661
20250318,095100,432406094,1392,1394,1394,1392,86
20250318,095000,432286372,1394,1392,1394,1392,266
20250318,094900,431915730,1392,1392,1392,1392,581
20250318,094800,431106978,1392,1393,1394,1392,712
20250318,094700,430114857,1394,1394,1394,1394,0
20250318,094600,430114857,1394,1392,1394,1392,119
20250318,094500,429949159,1394,1389,1394,1389,288
20250318,094400,429548892,1394,1392,1394,1392,9
20250318,094300,429536358,1392,1394,1395,1391,204
20250318,094200,429252475,1394,1388,1394,1388,226
20250318,094100,428938050,1392,1392,1392,1392,11062
20250318,094000,413539746,1388,1388,1388,1388,81
20250318,093900,413427318,1388,1388,1388,1388,1190
20250318,093800,411775598,1388,1388,1388,1388,81
20250318,093700,411663170,1392,1386,1392,1386,92
20250318,093600,411535602,1391,1387,1392,1386,1076
20250318,093500,410041625,1386,1389,1392,1386,10087
20250318,093400,396049790,1388,1389,1389,1388,103
20250318,093300,395906820,1388,1388,1388,1386,22814
20250318,093200,364281870,1387,1388,1392,1387,7257
20250318,093100,354216069,1387,1389,1392,1387,9247
20250318,093000,341385144,1389,1388,1393,1386,17039
20250318,092900,317745751,1387,1393,1394,1387,120396
20250318,092800,150660694,1392,1395,1395,1392,6063
20250318,092700,142205505,1395,1398,1398,1395,3880
20250318,092600,136790280,1397,1397,1399,1397,230
20250318,092500,136468872,1399,1397,1399,1396,7922
20250318,092400,125401920,1400,1397,1400,1397,111
20250318,092300,125246763,1400,1399,1400,1397,192
20250318,092200,124978281,1397,1399,1400,1397,14039
20250318,092100,105327733,1400,1397,1400,1396,8167
20250318,092000,93901910,1399,1399,1399,1398,659
20250318,091900,92980578,1400,1400,1400,1398,1621
20250318,091800,90711340,1401,1396,1401,1396,6270
20250318,091700,81934377,1399,1399,1399,1399,600
20250318,091600,81094977,1399,1398,1399,1396,3606
20250318,091500,76055082,1399,1398,1399,1398,1500
20250318,091400,73956982,1395,1395,1396,1394,4109
20250318,091300,68224204,1395,1395,1395,1395,507
20250318,091200,67516939,1399,1394,1399,1394,1749
20250318,091100,65077088,1394,1394,1394,1394,94
20250318,091000,64946052,1393,1394,1395,1393,4973
20250318,090900,58013728,1394,1394,1399,1394,491
20250318,090800,57328274,1394,1397,1399,1394,9905
20250318,090700,43488579,1397,1393,1397,1393,9758
20250318,090600,29867767,1393,1393,1393,1393,81
20250318,090500,29754934,1393,1393,1393,1393,233
20250318,090400,29430365,1392,1392,1392,1392,1
20250318,090300,29428973,1391,1391,1391,1390,2416
20250318,090200,26069597,1390,1393,1394,1390,5198
20250318,090100,18830165,1400,1398,1400,1398,744
20250318,090000,17790051,1392,1395,1397,1392,12752
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190000 1061650562 1392 1392 1392 1392 7405
3 20250318 185900 1061650562 1392 1392 1392 1392 0
4 20250318 185800 1061650562 1392 1392 1392 1392 0
5 20250318 185700 1061650562 1392 1392 1392 1392 0
6 20250318 185600 1061650562 1392 1392 1392 1392 0
7 20250318 185500 1061650562 1392 1392 1392 1392 0
8 20250318 185400 1061650562 1392 1392 1392 1392 0
9 20250318 185300 1061650562 1392 1392 1392 1392 0
10 20250318 185200 1061650562 1392 1392 1392 1392 0
11 20250318 185100 1061650562 1392 1392 1392 1392 0
12 20250318 185000 1061650562 1392 1392 1392 1392 0
13 20250318 184900 1061650562 1392 1392 1392 1392 0
14 20250318 184800 1061650562 1392 1392 1392 1392 0
15 20250318 184700 1061650562 1392 1392 1392 1392 0
16 20250318 184600 1061650562 1392 1392 1392 1392 0
17 20250318 184500 1061650562 1392 1392 1392 1392 0
18 20250318 184400 1061650562 1392 1392 1392 1392 0
19 20250318 184300 1061650562 1392 1392 1392 1392 0
20 20250318 184200 1061650562 1392 1392 1392 1392 0
21 20250318 184100 1061650562 1392 1392 1392 1392 0
22 20250318 184000 1061650562 1392 1392 1392 1392 0
23 20250318 183900 1061650562 1392 1392 1392 1392 0
24 20250318 183800 1061650562 1392 1392 1392 1392 0
25 20250318 183700 1061650562 1392 1392 1392 1392 0
26 20250318 183600 1061650562 1392 1392 1392 1392 0
27 20250318 183500 1061650562 1392 1392 1392 1392 0
28 20250318 183400 1061650562 1392 1392 1392 1392 0
29 20250318 183300 1061650562 1392 1392 1392 1392 0
30 20250318 183200 1061650562 1392 1392 1392 1392 0
31 20250318 183100 1061650562 1392 1392 1392 1392 0
32 20250318 183000 1061650562 1392 1392 1392 1392 7405
33 20250318 182900 1061650562 1392 1392 1392 1392 0
34 20250318 182800 1061650562 1392 1392 1392 1392 0
35 20250318 182700 1061650562 1392 1392 1392 1392 0
36 20250318 182600 1061650562 1392 1392 1392 1392 0
37 20250318 182500 1061650562 1392 1392 1392 1392 0
38 20250318 182400 1061650562 1392 1392 1392 1392 0
39 20250318 182300 1061650562 1392 1392 1392 1392 0
40 20250318 182200 1061650562 1392 1392 1392 1392 0
41 20250318 182100 1061650562 1392 1392 1392 1392 0
42 20250318 182000 1061650562 1392 1392 1392 1392 0
43 20250318 181900 1061650562 1392 1392 1392 1392 0
44 20250318 181800 1061650562 1392 1392 1392 1392 0
45 20250318 181700 1061650562 1392 1392 1392 1392 0
46 20250318 181600 1061650562 1392 1392 1392 1392 0
47 20250318 181500 1061650562 1392 1392 1392 1392 0
48 20250318 181400 1061650562 1392 1392 1392 1392 0
49 20250318 181300 1061650562 1392 1392 1392 1392 0
50 20250318 181200 1061650562 1392 1392 1392 1392 0
51 20250318 181100 1061650562 1392 1392 1392 1392 0
52 20250318 181000 1061650562 1392 1392 1392 1392 0
53 20250318 180900 1061650562 1392 1392 1392 1392 0
54 20250318 180800 1061650562 1392 1392 1392 1392 0
55 20250318 180700 1061650562 1392 1392 1392 1392 0
56 20250318 180600 1061650562 1392 1392 1392 1392 0
57 20250318 180500 1061650562 1392 1392 1392 1392 0
58 20250318 180400 1061650562 1392 1392 1392 1392 0
59 20250318 180300 1061650562 1392 1392 1392 1392 0
60 20250318 180200 1061650562 1392 1392 1392 1392 0
61 20250318 180100 1061650562 1392 1392 1392 1392 0
62 20250318 180000 1061650562 1392 1392 1392 1392 7405
63 20250318 175900 1061650562 1392 1392 1392 1392 0
64 20250318 175800 1061650562 1392 1392 1392 1392 0
65 20250318 175700 1061650562 1392 1392 1392 1392 0
66 20250318 175600 1061650562 1392 1392 1392 1392 0
67 20250318 175500 1061650562 1392 1392 1392 1392 0
68 20250318 175400 1061650562 1392 1392 1392 1392 0
69 20250318 175300 1061650562 1392 1392 1392 1392 0
70 20250318 175200 1061650562 1392 1392 1392 1392 0
71 20250318 175100 1061650562 1392 1392 1392 1392 0
72 20250318 175000 1061650562 1392 1392 1392 1392 0
73 20250318 174900 1061650562 1392 1392 1392 1392 0
74 20250318 174800 1061650562 1392 1392 1392 1392 0
75 20250318 174700 1061650562 1392 1392 1392 1392 0
76 20250318 174600 1061650562 1392 1392 1392 1392 0
77 20250318 174500 1061650562 1392 1392 1392 1392 0
78 20250318 174400 1061650562 1392 1392 1392 1392 0
79 20250318 174300 1061650562 1392 1392 1392 1392 0
80 20250318 174200 1061650562 1392 1392 1392 1392 0
81 20250318 174100 1061650562 1392 1392 1392 1392 0
82 20250318 174000 1061650562 1392 1392 1392 1392 0
83 20250318 173900 1061650562 1392 1392 1392 1392 0
84 20250318 173800 1061650562 1392 1392 1392 1392 0
85 20250318 173700 1061650562 1392 1392 1392 1392 0
86 20250318 173600 1061650562 1392 1392 1392 1392 0
87 20250318 173500 1061650562 1392 1392 1392 1392 0
88 20250318 173400 1061650562 1392 1392 1392 1392 0
89 20250318 173300 1061650562 1392 1392 1392 1392 0
90 20250318 173200 1061650562 1392 1392 1392 1392 0
91 20250318 173100 1061650562 1392 1392 1392 1392 0
92 20250318 173000 1061650562 1392 1392 1392 1392 7405
93 20250318 172900 1061650562 1392 1392 1392 1392 0
94 20250318 172800 1061650562 1392 1392 1392 1392 0
95 20250318 172700 1061650562 1392 1392 1392 1392 0
96 20250318 172600 1061650562 1392 1392 1392 1392 0
97 20250318 172500 1061650562 1392 1392 1392 1392 0
98 20250318 172400 1061650562 1392 1392 1392 1392 0
99 20250318 172300 1061650562 1392 1392 1392 1392 0
100 20250318 172200 1061650562 1392 1392 1392 1392 0
101 20250318 172100 1061650562 1392 1392 1392 1392 0
102 20250318 172000 1061650562 1392 1392 1392 1392 0
103 20250318 171900 1061650562 1392 1392 1392 1392 0
104 20250318 171800 1061650562 1392 1392 1392 1392 0
105 20250318 171700 1061650562 1392 1392 1392 1392 0
106 20250318 171600 1061650562 1392 1392 1392 1392 0
107 20250318 171500 1061650562 1392 1392 1392 1392 0
108 20250318 171400 1061650562 1392 1392 1392 1392 0
109 20250318 171300 1061650562 1392 1392 1392 1392 0
110 20250318 171200 1061650562 1392 1392 1392 1392 0
111 20250318 171100 1061650562 1392 1392 1392 1392 0
112 20250318 171000 1061650562 1392 1392 1392 1392 0
113 20250318 170900 1061650562 1392 1392 1392 1392 0
114 20250318 170800 1061650562 1392 1392 1392 1392 0
115 20250318 170700 1061650562 1392 1392 1392 1392 0
116 20250318 170600 1061650562 1392 1392 1392 1392 0
117 20250318 170500 1061650562 1392 1392 1392 1392 0
118 20250318 170400 1061650562 1392 1392 1392 1392 0
119 20250318 170300 1061650562 1392 1392 1392 1392 0
120 20250318 170200 1061650562 1392 1392 1392 1392 0
121 20250318 170100 1061650562 1392 1392 1392 1392 0
122 20250318 170000 1061650562 1392 1392 1392 1392 7405
123 20250318 165900 1061650562 1392 1392 1392 1392 0
124 20250318 165800 1061650562 1392 1392 1392 1392 0
125 20250318 165700 1061650562 1392 1392 1392 1392 0
126 20250318 165600 1061650562 1392 1392 1392 1392 0
127 20250318 165500 1061650562 1392 1392 1392 1392 0
128 20250318 165400 1061650562 1392 1392 1392 1392 0
129 20250318 165300 1061650562 1392 1392 1392 1392 0
130 20250318 165200 1061650562 1392 1392 1392 1392 0
131 20250318 165100 1061650562 1392 1392 1392 1392 0
132 20250318 165000 1061650562 1392 1392 1392 1392 0
133 20250318 164900 1061650562 1392 1392 1392 1392 0
134 20250318 164800 1061650562 1392 1392 1392 1392 0
135 20250318 164700 1061650562 1392 1392 1392 1392 0
136 20250318 164600 1061650562 1392 1392 1392 1392 0
137 20250318 164500 1061650562 1392 1392 1392 1392 0
138 20250318 164400 1061650562 1392 1392 1392 1392 0
139 20250318 164300 1061650562 1392 1392 1392 1392 0
140 20250318 164200 1061650562 1392 1392 1392 1392 0
141 20250318 164100 1061650562 1392 1392 1392 1392 0
142 20250318 164000 1061650562 1392 1392 1392 1392 0
143 20250318 163900 1061650562 1392 1392 1392 1392 0
144 20250318 163800 1061650562 1392 1392 1392 1392 0
145 20250318 163700 1061650562 1392 1392 1392 1392 0
146 20250318 163600 1061650562 1392 1392 1392 1392 0
147 20250318 163500 1061650562 1392 1392 1392 1392 0
148 20250318 163400 1061650562 1392 1392 1392 1392 0
149 20250318 163300 1061650562 1392 1392 1392 1392 0
150 20250318 163200 1061650562 1392 1392 1392 1392 0
151 20250318 163100 1061650562 1392 1392 1392 1392 0
152 20250318 163000 1061650562 1392 1392 1392 1392 7405
153 20250318 162900 1061650562 1392 1392 1392 1392 0
154 20250318 162800 1061650562 1392 1392 1392 1392 0
155 20250318 162700 1061650562 1392 1392 1392 1392 0
156 20250318 162600 1061650562 1392 1392 1392 1392 0
157 20250318 162500 1061650562 1392 1392 1392 1392 0
158 20250318 162400 1061650562 1392 1392 1392 1392 0
159 20250318 162300 1061650562 1392 1392 1392 1392 0
160 20250318 162200 1061650562 1392 1392 1392 1392 0
161 20250318 162100 1061650562 1392 1392 1392 1392 0
162 20250318 162000 1061650562 1392 1392 1392 1392 0
163 20250318 161900 1061650562 1392 1392 1392 1392 0
164 20250318 161800 1061650562 1392 1392 1392 1392 0
165 20250318 161700 1061650562 1392 1392 1392 1392 0
166 20250318 161600 1061650562 1392 1392 1392 1392 0
167 20250318 161500 1061650562 1392 1392 1392 1392 0
168 20250318 161400 1061650562 1392 1392 1392 1392 0
169 20250318 161300 1061650562 1392 1392 1392 1392 0
170 20250318 161200 1061650562 1392 1392 1392 1392 0
171 20250318 161100 1061650562 1392 1392 1392 1392 0
172 20250318 161000 1061650562 1392 1392 1392 1392 0
173 20250318 160900 1061650562 1392 1392 1392 1392 0
174 20250318 160800 1061650562 1392 1392 1392 1392 0
175 20250318 160700 1061650562 1392 1392 1392 1392 0
176 20250318 160600 1061650562 1392 1392 1392 1392 0
177 20250318 160500 1061650562 1392 1392 1392 1392 0
178 20250318 160400 1061650562 1392 1392 1392 1392 0
179 20250318 160300 1061650562 1392 1392 1392 1392 0
180 20250318 160200 1061650562 1392 1392 1392 1392 0
181 20250318 160100 1061650562 1392 1392 1392 1392 0
182 20250318 160000 1061650562 1392 1392 1392 1392 7405
183 20250318 155900 1061650562 1392 1392 1392 1392 0
184 20250318 155800 1061650562 1392 1392 1392 1392 0
185 20250318 155700 1061650562 1392 1392 1392 1392 0
186 20250318 155600 1061650562 1392 1392 1392 1392 0
187 20250318 155500 1061650562 1392 1392 1392 1392 0
188 20250318 155400 1061650562 1392 1392 1392 1392 0
189 20250318 155300 1061650562 1392 1392 1392 1392 0
190 20250318 155200 1061650562 1392 1392 1392 1392 0
191 20250318 155100 1061650562 1392 1392 1392 1392 0
192 20250318 155000 1061650562 1392 1392 1392 1392 0
193 20250318 154900 1061650562 1392 1392 1392 1392 0
194 20250318 154800 1061650562 1392 1392 1392 1392 0
195 20250318 154700 1061650562 1392 1392 1392 1392 0
196 20250318 154600 1061650562 1392 1392 1392 1392 0
197 20250318 154500 1061650562 1392 1392 1392 1392 0
198 20250318 154400 1061650562 1392 1392 1392 1392 0
199 20250318 154300 1061650562 1392 1392 1392 1392 0
200 20250318 154200 1061650562 1392 1392 1392 1392 0
201 20250318 154100 1061650562 1392 1392 1392 1392 0
202 20250318 154000 1061650562 1392 1392 1392 1392 0
203 20250318 153900 1061650562 1392 1392 1392 1392 0
204 20250318 153800 1061650562 1392 1392 1392 1392 0
205 20250318 153700 1061650562 1392 1392 1392 1392 0
206 20250318 153600 1061650562 1392 1392 1392 1392 0
207 20250318 153500 1061650562 1392 1392 1392 1392 0
208 20250318 153400 1061650562 1392 1392 1392 1392 0
209 20250318 153300 1061650562 1392 1392 1392 1392 0
210 20250318 153200 1061650562 1392 1392 1392 1392 0
211 20250318 153100 1061650562 1392 1392 1392 1392 0
212 20250318 153000 1061650562 1392 1392 1392 1392 14810
213 20250318 152900 1051342802 1392 1392 1392 1392 0
214 20250318 152800 1051342802 1392 1392 1392 1392 0
215 20250318 152700 1051342802 1392 1392 1392 1392 0
216 20250318 152600 1051342802 1392 1392 1392 1392 0
217 20250318 152500 1051342802 1392 1392 1392 1392 0
218 20250318 152400 1051342802 1392 1392 1392 1392 0
219 20250318 152300 1051342802 1392 1392 1392 1392 0
220 20250318 152200 1051342802 1392 1392 1392 1392 0
221 20250318 152100 1051342802 1392 1392 1392 1392 0
222 20250318 152000 1051342802 1392 1392 1392 1392 0
223 20250318 151900 1051342802 1392 1392 1393 1392 576
224 20250318 151800 1050540986 1393 1392 1393 1392 311
225 20250318 151700 1050108050 1392 1392 1392 1392 605
226 20250318 151600 1049265890 1392 1391 1392 1391 2448
227 20250318 151500 1045859499 1388 1391 1391 1388 510
228 20250318 151400 1045150119 1391 1390 1391 1390 13101
229 20250318 151300 1026939727 1390 1390 1390 1388 1218
230 20250318 151200 1025248275 1391 1390 1391 1390 1311
231 20250318 151100 1023424695 1390 1390 1390 1390 58
232 20250318 151000 1023344075 1391 1391 1391 1391 0
233 20250318 150900 1023344075 1391 1391 1391 1391 202
234 20250318 150800 1023063093 1391 1390 1391 1390 812
235 20250318 150700 1021934399 1390 1390 1390 1390 1288
236 20250318 150600 1020144079 1390 1390 1390 1390 3
237 20250318 150500 1020139909 1390 1387 1390 1387 342
238 20250318 150400 1019665305 1389 1388 1389 1388 2567
239 20250318 150300 1016100921 1387 1388 1388 1387 461
240 20250318 150200 1015461193 1388 1388 1388 1388 1
241 20250318 150100 1015459805 1389 1389 1389 1389 0
242 20250318 150000 1015459805 1389 1389 1389 1389 100
243 20250318 145900 1015320905 1389 1389 1389 1389 0
244 20250318 145800 1015320905 1389 1389 1389 1389 0
245 20250318 145700 1015320905 1389 1389 1389 1389 5
246 20250318 145600 1015313960 1389 1387 1389 1387 1006
247 20250318 145500 1013918624 1390 1390 1390 1390 0
248 20250318 145400 1013918624 1390 1390 1390 1390 0
249 20250318 145300 1013918624 1390 1390 1390 1387 1529
250 20250318 145200 1011797814 1387 1387 1387 1387 582
251 20250318 145100 1010990580 1390 1387 1390 1387 28
252 20250318 145000 1010951741 1390 1390 1390 1390 1000
253 20250318 144900 1009561741 1391 1391 1391 1391 0
254 20250318 144800 1009561741 1391 1391 1391 1391 0
255 20250318 144700 1009561741 1391 1386 1391 1386 84
256 20250318 144600 1009445247 1391 1390 1391 1390 114
257 20250318 144500 1009286783 1391 1391 1391 1391 0
258 20250318 144400 1009286783 1391 1391 1391 1391 0
259 20250318 144300 1009286783 1391 1390 1391 1390 32
260 20250318 144200 1009242301 1389 1386 1389 1386 15685
261 20250318 144100 987460765 1387 1387 1387 1387 0
262 20250318 144000 987460765 1387 1384 1387 1384 5020
263 20250318 143900 980513025 1384 1386 1386 1384 4685
264 20250318 143800 974024593 1389 1389 1389 1389 0
265 20250318 143700 974024593 1389 1389 1389 1389 0
266 20250318 143600 974024593 1389 1389 1389 1389 0
267 20250318 143500 974024593 1389 1387 1389 1387 50
268 20250318 143400 973955233 1387 1385 1387 1385 4334
269 20250318 143300 967952595 1385 1385 1385 1385 500
270 20250318 143200 967260095 1386 1386 1386 1386 0
271 20250318 143100 967260095 1386 1386 1386 1386 35
272 20250318 143000 967211585 1387 1388 1388 1387 2
273 20250318 142900 967208810 1389 1389 1389 1389 2
274 20250318 142800 967206032 1389 1389 1389 1389 0
275 20250318 142700 967206032 1389 1386 1389 1386 22
276 20250318 142600 967175534 1386 1386 1386 1386 80
277 20250318 142500 967064654 1389 1389 1389 1389 14
278 20250318 142400 967045208 1386 1386 1386 1386 1
279 20250318 142300 967043822 1386 1386 1386 1386 6854
280 20250318 142200 957544178 1387 1387 1387 1387 778
281 20250318 142100 956465092 1387 1387 1387 1387 501
282 20250318 142000 955770205 1392 1392 1392 1392 2
283 20250318 141900 955767421 1388 1392 1392 1388 500
284 20250318 141800 955072221 1392 1391 1392 1386 4224
285 20250318 141700 949199127 1391 1391 1391 1391 2
286 20250318 141600 949196345 1388 1388 1388 1386 10505
287 20250318 141500 934632059 1391 1391 1391 1391 0
288 20250318 141400 934632059 1391 1390 1391 1390 20
289 20250318 141300 934604256 1390 1390 1390 1390 0
290 20250318 141200 934604256 1390 1388 1390 1388 2394
291 20250318 141100 931278504 1388 1387 1388 1387 21
292 20250318 141000 931249376 1387 1387 1387 1387 0
293 20250318 140900 931249376 1387 1387 1387 1387 0
294 20250318 140800 931249376 1387 1387 1387 1387 1414
295 20250318 140700 929288158 1387 1387 1387 1387 0
296 20250318 140600 929288158 1387 1387 1388 1387 1254
297 20250318 140500 927547686 1387 1387 1387 1387 0
298 20250318 140400 927547686 1387 1387 1387 1387 165
299 20250318 140300 927318831 1387 1387 1387 1387 5
300 20250318 140200 927311896 1387 1387 1387 1387 0
301 20250318 140100 927311896 1387 1388 1388 1387 6
302 20250318 140000 927303571 1387 1387 1387 1387 0
303 20250318 135900 927303571 1387 1387 1387 1387 0
304 20250318 135800 927303571 1387 1388 1388 1387 3860
305 20250318 135700 921949718 1387 1387 1387 1387 0
306 20250318 135600 921949718 1387 1387 1387 1387 0
307 20250318 135500 921949718 1387 1387 1387 1387 0
308 20250318 135400 921949718 1387 1387 1387 1387 2777
309 20250318 135300 918098019 1387 1387 1387 1387 0
310 20250318 135200 918098019 1387 1387 1387 1387 0
311 20250318 135100 918098019 1387 1387 1387 1387 0
312 20250318 135000 918098019 1387 1387 1387 1387 1
313 20250318 134900 918096632 1388 1388 1388 1388 4
314 20250318 134800 918091080 1387 1387 1387 1387 1300
315 20250318 134700 916287980 1386 1386 1386 1386 0
316 20250318 134600 916287980 1386 1386 1386 1386 0
317 20250318 134500 916287980 1386 1387 1387 1386 500
318 20250318 134400 915594491 1388 1388 1388 1388 0
319 20250318 134300 915594491 1388 1388 1388 1388 0
320 20250318 134200 915594491 1388 1388 1388 1388 19
321 20250318 134100 915568119 1388 1388 1388 1388 0
322 20250318 134000 915568119 1388 1388 1388 1388 0
323 20250318 133900 915568119 1388 1388 1388 1388 0
324 20250318 133800 915568119 1388 1388 1388 1388 0
325 20250318 133700 915568119 1388 1388 1388 1388 3278
326 20250318 133600 911018255 1388 1388 1388 1388 1423
327 20250318 133500 909043131 1387 1388 1388 1387 3
328 20250318 133400 909038969 1388 1388 1388 1388 1951
329 20250318 133300 906330981 1388 1388 1388 1388 770
330 20250318 133200 905262221 1388 1388 1388 1388 7629
331 20250318 133100 894673169 1388 1388 1388 1388 1
332 20250318 133000 894671781 1388 1388 1388 1388 1
333 20250318 132900 894670393 1386 1388 1388 1386 112
334 20250318 132800 894514959 1388 1387 1388 1387 16726
335 20250318 132700 871315815 1387 1387 1387 1387 0
336 20250318 132600 871315815 1387 1386 1387 1386 286
337 20250318 132500 870919233 1386 1386 1386 1386 118
338 20250318 132400 870755685 1387 1387 1387 1387 2814
339 20250318 132300 866852667 1387 1387 1387 1387 16
340 20250318 132200 866830475 1388 1388 1388 1388 1
341 20250318 132100 866829087 1388 1388 1388 1388 2
342 20250318 132000 866826311 1387 1387 1387 1387 1000
343 20250318 131900 865439311 1387 1387 1387 1387 1000
344 20250318 131800 864052311 1388 1388 1388 1388 10
345 20250318 131700 864038431 1388 1388 1388 1388 101
346 20250318 131600 863898243 1388 1389 1389 1388 1598
347 20250318 131500 861678719 1389 1390 1390 1389 1999
348 20250318 131400 858900311 1390 1390 1390 1390 0
349 20250318 131300 858900311 1390 1390 1390 1390 0
350 20250318 131200 858900311 1390 1390 1390 1390 50
351 20250318 131100 858830811 1390 1390 1390 1390 80
352 20250318 131000 858719611 1390 1390 1390 1390 10
353 20250318 130900 858705711 1390 1390 1390 1390 20
354 20250318 130800 858677911 1391 1391 1391 1391 0
355 20250318 130700 858677911 1391 1391 1391 1388 10
356 20250318 130600 858664010 1391 1391 1391 1391 0
357 20250318 130500 858664010 1391 1391 1391 1391 0
358 20250318 130400 858664010 1391 1391 1391 1391 2
359 20250318 130300 858661228 1391 1391 1391 1391 10
360 20250318 130200 858647318 1391 1391 1391 1391 0
361 20250318 130100 858647318 1391 1387 1391 1387 899
362 20250318 130000 857400401 1386 1386 1386 1386 86
363 20250318 125900 857281205 1387 1387 1387 1387 102
364 20250318 125800 857139731 1385 1385 1385 1385 81
365 20250318 125700 857027546 1385 1385 1385 1385 81
366 20250318 125600 856915361 1384 1384 1384 1384 0
367 20250318 125500 856915361 1384 1384 1384 1384 80
368 20250318 125400 856804641 1387 1384 1387 1384 801
369 20250318 125300 855693897 1384 1387 1387 1384 6
370 20250318 125200 855685590 1384 1384 1385 1384 1529
371 20250318 125100 853568454 1387 1384 1387 1384 82
372 20250318 125000 853454963 1385 1385 1385 1385 4586
373 20250318 124900 847103353 1385 1386 1386 1385 4700
374 20250318 124800 840590234 1386 1386 1386 1386 1624
375 20250318 124700 838339370 1386 1387 1387 1386 3747
376 20250318 124600 833142581 1388 1389 1389 1388 3237
377 20250318 124500 828649273 1389 1389 1389 1389 81
378 20250318 124400 828536764 1389 1389 1389 1389 0
379 20250318 124300 828536764 1389 1389 1389 1389 81
380 20250318 124200 828424255 1389 1393 1393 1389 3143
381 20250318 124100 824058624 1388 1388 1388 1388 0
382 20250318 124000 824058624 1388 1393 1393 1388 181
383 20250318 123900 823806896 1393 1388 1393 1388 87
384 20250318 123800 823686110 1393 1393 1393 1393 2
385 20250318 123700 823683324 1388 1388 1388 1388 80
386 20250318 123600 823572284 1393 1388 1393 1388 96
387 20250318 123500 823438961 1393 1392 1393 1392 138
388 20250318 123400 823246837 1392 1386 1393 1386 3531
389 20250318 123300 818333989 1387 1388 1388 1387 4962
390 20250318 123200 811451693 1388 1388 1388 1388 0
391 20250318 123100 811451693 1388 1387 1388 1387 1188
392 20250318 123000 809803749 1390 1387 1390 1387 105
393 20250318 122900 809658042 1390 1390 1390 1390 6
394 20250318 122800 809649702 1390 1387 1390 1387 1087
395 20250318 122700 808141908 1387 1389 1389 1387 40
396 20250318 122600 808086376 1389 1389 1389 1389 0
397 20250318 122500 808086376 1389 1389 1389 1389 81
398 20250318 122400 807973867 1388 1388 1388 1388 81
399 20250318 122300 807861439 1390 1390 1390 1390 50
400 20250318 122200 807791939 1389 1388 1389 1388 102
401 20250318 122100 807650356 1390 1388 1390 1388 1309
402 20250318 122000 805833462 1390 1390 1390 1390 2
403 20250318 121900 805830682 1388 1389 1389 1388 1453
404 20250318 121800 803813881 1389 1389 1389 1389 1546
405 20250318 121700 801666487 1389 1389 1389 1389 10
406 20250318 121600 801652597 1389 1389 1389 1389 81
407 20250318 121500 801540088 1391 1389 1391 1389 91
408 20250318 121400 801413669 1389 1389 1389 1389 0
409 20250318 121300 801413669 1389 1389 1389 1389 336
410 20250318 121200 800946965 1391 1389 1391 1389 741
411 20250318 121100 799916591 1389 1389 1389 1389 7
412 20250318 121000 799906868 1389 1389 1389 1389 81
413 20250318 120900 799794359 1389 1389 1389 1389 80
414 20250318 120800 799683239 1389 1389 1389 1389 0
415 20250318 120700 799683239 1389 1389 1389 1389 803
416 20250318 120600 798567872 1389 1389 1389 1389 831
417 20250318 120500 797413613 1393 1393 1393 1393 0
418 20250318 120400 797413613 1393 1389 1393 1389 105
419 20250318 120300 797267672 1393 1389 1393 1389 105
420 20250318 120200 797121731 1393 1393 1393 1393 105
421 20250318 120100 796975466 1394 1394 1394 1390 99
422 20250318 120000 796837784 1393 1389 1394 1389 1091
423 20250318 115900 795317345 1394 1394 1394 1394 24
424 20250318 115800 795283889 1393 1389 1393 1389 1420
425 20250318 115700 793306549 1392 1389 1392 1389 561
426 20250318 115600 792525880 1392 1392 1392 1392 120
427 20250318 115500 792358840 1392 1389 1392 1389 3472
428 20250318 115400 787535512 1389 1389 1389 1389 81
429 20250318 115300 787423003 1392 1392 1392 1392 80
430 20250318 115200 787311643 1389 1389 1389 1389 81
431 20250318 115100 787199134 1390 1390 1390 1390 81
432 20250318 115000 787086544 1390 1390 1390 1390 0
433 20250318 114900 787086544 1390 1390 1390 1390 80
434 20250318 114800 786975344 1390 1390 1390 1390 0
435 20250318 114700 786975344 1390 1390 1390 1390 395
436 20250318 114600 786426294 1390 1394 1394 1390 106
437 20250318 114500 786278948 1391 1391 1391 1391 0
438 20250318 114400 786278948 1391 1391 1393 1391 386
439 20250318 114300 785742018 1391 1391 1391 1391 0
440 20250318 114200 785742018 1391 1391 1391 1391 0
441 20250318 114100 785742018 1391 1391 1391 1391 0
442 20250318 114000 785742018 1391 1391 1391 1391 0
443 20250318 113900 785742018 1391 1391 1391 1391 0
444 20250318 113800 785742018 1391 1391 1391 1391 0
445 20250318 113700 785742018 1391 1391 1391 1391 0
446 20250318 113600 785742018 1391 1391 1391 1391 0
447 20250318 113500 785742018 1391 1394 1394 1391 92
448 20250318 113400 785614010 1389 1389 1389 1389 100
449 20250318 113300 785475110 1389 1389 1389 1389 300
450 20250318 113200 785058410 1389 1389 1389 1389 81
451 20250318 113100 784945901 1394 1389 1394 1389 82
452 20250318 113000 784831998 1395 1395 1395 1395 408
453 20250318 112900 784262838 1395 1387 1395 1387 82
454 20250318 112800 784149096 1387 1387 1387 1387 0
455 20250318 112700 784149096 1387 1387 1387 1387 82
456 20250318 112600 784035362 1387 1389 1389 1387 23080
457 20250318 112500 752020890 1396 1396 1396 1396 0
458 20250318 112400 752020890 1396 1388 1396 1388 3326
459 20250318 112300 747384987 1387 1390 1390 1387 7081
460 20250318 112200 737561974 1388 1393 1393 1388 5000
461 20250318 112100 730614987 1393 1396 1397 1393 118
462 20250318 112000 730450568 1395 1399 1399 1393 73
463 20250318 111900 730348509 1395 1393 1400 1393 49097
464 20250318 111800 661673517 1386 1388 1388 1386 8563
465 20250318 111700 649795530 1387 1387 1387 1387 0
466 20250318 111600 649795530 1387 1387 1387 1387 6081
467 20250318 111500 641361183 1387 1395 1395 1387 25003
468 20250318 111400 606631703 1392 1393 1393 1392 680
469 20250318 111300 605684543 1393 1393 1393 1393 150
470 20250318 111200 605475593 1393 1393 1393 1393 9
471 20250318 111100 605463056 1393 1393 1393 1393 81
472 20250318 111000 605350223 1393 1393 1393 1393 81
473 20250318 110900 605237390 1393 1393 1393 1393 0
474 20250318 110800 605237390 1393 1393 1393 1393 81
475 20250318 110700 605124557 1395 1395 1395 1395 0
476 20250318 110600 605124557 1395 1395 1395 1393 341
477 20250318 110500 604649024 1395 1393 1395 1393 3077
478 20250318 110400 600360869 1393 1393 1393 1393 0
479 20250318 110300 600360869 1393 1394 1394 1393 2033
480 20250318 110200 597526948 1394 1394 1395 1394 1314
481 20250318 110100 595695231 1395 1395 1395 1395 272
482 20250318 110000 595315791 1395 1396 1396 1395 89
483 20250318 105900 595191628 1395 1395 1395 1395 0
484 20250318 105800 595191628 1395 1395 1395 1395 81
485 20250318 105700 595078633 1395 1395 1395 1395 81
486 20250318 105600 594965638 1395 1395 1395 1395 50
487 20250318 105500 594895888 1395 1395 1395 1395 101
488 20250318 105400 594754993 1395 1394 1396 1394 1365
489 20250318 105300 592849897 1394 1394 1394 1394 0
490 20250318 105200 592849897 1394 1396 1396 1394 111
491 20250318 105100 592695103 1396 1396 1396 1396 20
492 20250318 105000 592667183 1394 1394 1394 1394 98
493 20250318 104900 592530571 1397 1397 1397 1395 5625
494 20250318 104800 584672608 1393 1393 1393 1393 0
495 20250318 104700 584672608 1393 1397 1397 1393 83
496 20250318 104600 584556981 1397 1393 1397 1393 87
497 20250318 104500 584435766 1397 1397 1397 1397 139
498 20250318 104400 584241583 1397 1393 1397 1393 895
499 20250318 104300 582991588 1393 1397 1397 1393 728
500 20250318 104200 581977476 1393 1393 1393 1393 81
501 20250318 104100 581864643 1393 1393 1393 1393 81
502 20250318 104000 581751810 1393 1397 1397 1393 1747
503 20250318 103900 579318235 1393 1397 1397 1393 5081
504 20250318 103800 572220402 1394 1393 1394 1393 415
505 20250318 103700 571641973 1393 1393 1393 1393 0
506 20250318 103600 571641973 1393 1393 1393 1393 1190
507 20250318 103500 569984303 1393 1393 1393 1393 393
508 20250318 103400 569436854 1393 1394 1394 1393 188
509 20250318 103300 569174862 1393 1394 1394 1393 1639
510 20250318 103200 566890177 1395 1395 1395 1395 1259
511 20250318 103100 565133872 1395 1395 1397 1395 383
512 20250318 103000 564599547 1395 1395 1395 1395 81
513 20250318 102900 564486552 1397 1397 1397 1397 2
514 20250318 102800 564483758 1396 1396 1396 1396 1118
515 20250318 102700 562923030 1398 1397 1398 1396 3754
516 20250318 102600 557679484 1397 1396 1397 1396 1273
517 20250318 102500 555902368 1396 1396 1396 1394 89
518 20250318 102400 555778286 1396 1395 1396 1395 72
519 20250318 102300 555677838 1395 1395 1395 1395 17
520 20250318 102200 555654123 1393 1393 1393 1393 81
521 20250318 102100 555541290 1395 1395 1397 1395 5005
522 20250318 102000 548553625 1395 1395 1397 1394 1363
523 20250318 101900 546652229 1397 1396 1397 1396 200
524 20250318 101800 546372940 1396 1397 1398 1396 431
525 20250318 101700 545770885 1398 1393 1398 1393 33359
526 20250318 101600 499257213 1392 1392 1392 1392 646
527 20250318 101500 498357981 1392 1393 1393 1391 1757
528 20250318 101400 495912288 1392 1391 1393 1391 1221
529 20250318 101300 494213669 1393 1393 1393 1393 1
530 20250318 101200 494212276 1391 1392 1393 1391 3095
531 20250318 101100 489902323 1389 1389 1389 1389 0
532 20250318 101000 489902323 1389 1389 1389 1389 764
533 20250318 100900 488841127 1392 1389 1392 1389 85
534 20250318 100800 488723050 1389 1392 1392 1389 820
535 20250318 100700 487582864 1389 1389 1389 1389 738
536 20250318 100600 486557782 1389 1388 1389 1388 235
537 20250318 100500 486231548 1388 1389 1389 1388 7160
538 20250318 100400 476293168 1388 1388 1388 1387 323
539 20250318 100300 475845068 1388 1393 1393 1388 10386
540 20250318 100200 461428525 1388 1389 1389 1388 3607
541 20250318 100100 456422004 1389 1389 1389 1388 388
542 20250318 100000 455883154 1394 1394 1394 1394 2
543 20250318 095900 455880366 1393 1389 1393 1388 2528
544 20250318 095800 452370287 1390 1389 1390 1389 285
545 20250318 095700 451974322 1394 1387 1394 1387 2139
546 20250318 095600 449006222 1387 1388 1388 1387 1529
547 20250318 095500 446884298 1388 1388 1388 1388 239
548 20250318 095400 446552566 1388 1388 1390 1388 1630
549 20250318 095300 444290120 1388 1389 1390 1388 1888
550 20250318 095200 441667638 1390 1392 1392 1390 6661
551 20250318 095100 432406094 1392 1394 1394 1392 86
552 20250318 095000 432286372 1394 1392 1394 1392 266
553 20250318 094900 431915730 1392 1392 1392 1392 581
554 20250318 094800 431106978 1392 1393 1394 1392 712
555 20250318 094700 430114857 1394 1394 1394 1394 0
556 20250318 094600 430114857 1394 1392 1394 1392 119
557 20250318 094500 429949159 1394 1389 1394 1389 288
558 20250318 094400 429548892 1394 1392 1394 1392 9
559 20250318 094300 429536358 1392 1394 1395 1391 204
560 20250318 094200 429252475 1394 1388 1394 1388 226
561 20250318 094100 428938050 1392 1392 1392 1392 11062
562 20250318 094000 413539746 1388 1388 1388 1388 81
563 20250318 093900 413427318 1388 1388 1388 1388 1190
564 20250318 093800 411775598 1388 1388 1388 1388 81
565 20250318 093700 411663170 1392 1386 1392 1386 92
566 20250318 093600 411535602 1391 1387 1392 1386 1076
567 20250318 093500 410041625 1386 1389 1392 1386 10087
568 20250318 093400 396049790 1388 1389 1389 1388 103
569 20250318 093300 395906820 1388 1388 1388 1386 22814
570 20250318 093200 364281870 1387 1388 1392 1387 7257
571 20250318 093100 354216069 1387 1389 1392 1387 9247
572 20250318 093000 341385144 1389 1388 1393 1386 17039
573 20250318 092900 317745751 1387 1393 1394 1387 120396
574 20250318 092800 150660694 1392 1395 1395 1392 6063
575 20250318 092700 142205505 1395 1398 1398 1395 3880
576 20250318 092600 136790280 1397 1397 1399 1397 230
577 20250318 092500 136468872 1399 1397 1399 1396 7922
578 20250318 092400 125401920 1400 1397 1400 1397 111
579 20250318 092300 125246763 1400 1399 1400 1397 192
580 20250318 092200 124978281 1397 1399 1400 1397 14039
581 20250318 092100 105327733 1400 1397 1400 1396 8167
582 20250318 092000 93901910 1399 1399 1399 1398 659
583 20250318 091900 92980578 1400 1400 1400 1398 1621
584 20250318 091800 90711340 1401 1396 1401 1396 6270
585 20250318 091700 81934377 1399 1399 1399 1399 600
586 20250318 091600 81094977 1399 1398 1399 1396 3606
587 20250318 091500 76055082 1399 1398 1399 1398 1500
588 20250318 091400 73956982 1395 1395 1396 1394 4109
589 20250318 091300 68224204 1395 1395 1395 1395 507
590 20250318 091200 67516939 1399 1394 1399 1394 1749
591 20250318 091100 65077088 1394 1394 1394 1394 94
592 20250318 091000 64946052 1393 1394 1395 1393 4973
593 20250318 090900 58013728 1394 1394 1399 1394 491
594 20250318 090800 57328274 1394 1397 1399 1394 9905
595 20250318 090700 43488579 1397 1393 1397 1393 9758
596 20250318 090600 29867767 1393 1393 1393 1393 81
597 20250318 090500 29754934 1393 1393 1393 1393 233
598 20250318 090400 29430365 1392 1392 1392 1392 1
599 20250318 090300 29428973 1391 1391 1391 1390 2416
600 20250318 090200 26069597 1390 1393 1394 1390 5198
601 20250318 090100 18830165 1400 1398 1400 1398 744
602 20250318 090000 17790051 1392 1395 1397 1392 12752

1
012800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,402701,91140499,566600307,128234682093,0.44
20250313,402701,91140499,558143586,126320731614,0.44
20250312,402701,91140499,563781400,127596698600,0.44
20250311,402701,91140499,549686865,124406781135,0.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 402701 91140499 566600307 128234682093 0.44
3 20250313 402701 91140499 558143586 126320731614 0.44
4 20250312 402701 91140499 563781400 127596698600 0.44
5 20250311 402701 91140499 549686865 124406781135 0.44