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

634
046970/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193200,738675837,1319,1319,1319,1319,3802
20250318,193100,738675837,1319,1319,1319,1319,0
20250318,193000,738675837,1319,1319,1319,1319,0
20250318,192900,738675837,1319,1319,1319,1319,0
20250318,192800,738675837,1319,1319,1319,1319,0
20250318,192700,738675837,1319,1319,1319,1319,0
20250318,192600,738675837,1319,1319,1319,1319,0
20250318,192500,738675837,1319,1319,1319,1319,0
20250318,192400,738675837,1319,1319,1319,1319,0
20250318,192300,738675837,1319,1319,1319,1319,0
20250318,192200,738675837,1319,1319,1319,1319,0
20250318,192100,738675837,1319,1319,1319,1319,0
20250318,192000,738675837,1319,1319,1319,1319,0
20250318,191900,738675837,1319,1319,1319,1319,0
20250318,191800,738675837,1319,1319,1319,1319,0
20250318,191700,738675837,1319,1319,1319,1319,0
20250318,191600,738675837,1319,1319,1319,1319,0
20250318,191500,738675837,1319,1319,1319,1319,0
20250318,191400,738675837,1319,1319,1319,1319,0
20250318,191300,738675837,1319,1319,1319,1319,0
20250318,191200,738675837,1319,1319,1319,1319,0
20250318,191100,738675837,1319,1319,1319,1319,0
20250318,191000,738675837,1319,1319,1319,1319,0
20250318,190900,738675837,1319,1319,1319,1319,0
20250318,190800,738675837,1319,1319,1319,1319,0
20250318,190700,738675837,1319,1319,1319,1319,0
20250318,190600,738675837,1319,1319,1319,1319,0
20250318,190500,738675837,1319,1319,1319,1319,0
20250318,190400,738675837,1319,1319,1319,1319,0
20250318,190300,738675837,1319,1319,1319,1319,0
20250318,190200,738675837,1319,1319,1319,1319,3802
20250318,190100,738675837,1319,1319,1319,1319,0
20250318,190000,738675837,1319,1319,1319,1319,0
20250318,185900,738675837,1319,1319,1319,1319,0
20250318,185800,738675837,1319,1319,1319,1319,0
20250318,185700,738675837,1319,1319,1319,1319,0
20250318,185600,738675837,1319,1319,1319,1319,0
20250318,185500,738675837,1319,1319,1319,1319,0
20250318,185400,738675837,1319,1319,1319,1319,0
20250318,185300,738675837,1319,1319,1319,1319,0
20250318,185200,738675837,1319,1319,1319,1319,0
20250318,185100,738675837,1319,1319,1319,1319,0
20250318,185000,738675837,1319,1319,1319,1319,0
20250318,184900,738675837,1319,1319,1319,1319,0
20250318,184800,738675837,1319,1319,1319,1319,0
20250318,184700,738675837,1319,1319,1319,1319,0
20250318,184600,738675837,1319,1319,1319,1319,0
20250318,184500,738675837,1319,1319,1319,1319,0
20250318,184400,738675837,1319,1319,1319,1319,0
20250318,184300,738675837,1319,1319,1319,1319,0
20250318,184200,738675837,1319,1319,1319,1319,0
20250318,184100,738675837,1319,1319,1319,1319,0
20250318,184000,738675837,1319,1319,1319,1319,0
20250318,183900,738675837,1319,1319,1319,1319,0
20250318,183800,738675837,1319,1319,1319,1319,0
20250318,183700,738675837,1319,1319,1319,1319,0
20250318,183600,738675837,1319,1319,1319,1319,0
20250318,183500,738675837,1319,1319,1319,1319,0
20250318,183400,738675837,1319,1319,1319,1319,0
20250318,183300,738675837,1319,1319,1319,1319,0
20250318,183200,738675837,1319,1319,1319,1319,3802
20250318,183100,738675837,1319,1319,1319,1319,0
20250318,183000,738675837,1319,1319,1319,1319,0
20250318,182900,738675837,1319,1319,1319,1319,0
20250318,182800,738675837,1319,1319,1319,1319,0
20250318,182700,738675837,1319,1319,1319,1319,0
20250318,182600,738675837,1319,1319,1319,1319,0
20250318,182500,738675837,1319,1319,1319,1319,0
20250318,182400,738675837,1319,1319,1319,1319,0
20250318,182300,738675837,1319,1319,1319,1319,0
20250318,182200,738675837,1319,1319,1319,1319,0
20250318,182100,738675837,1319,1319,1319,1319,0
20250318,182000,738675837,1319,1319,1319,1319,0
20250318,181900,738675837,1319,1319,1319,1319,0
20250318,181800,738675837,1319,1319,1319,1319,0
20250318,181700,738675837,1319,1319,1319,1319,0
20250318,181600,738675837,1319,1319,1319,1319,0
20250318,181500,738675837,1319,1319,1319,1319,0
20250318,181400,738675837,1319,1319,1319,1319,0
20250318,181300,738675837,1319,1319,1319,1319,0
20250318,181200,738675837,1319,1319,1319,1319,0
20250318,181100,738675837,1319,1319,1319,1319,0
20250318,181000,738675837,1319,1319,1319,1319,0
20250318,180900,738675837,1319,1319,1319,1319,0
20250318,180800,738675837,1319,1319,1319,1319,0
20250318,180700,738675837,1319,1319,1319,1319,0
20250318,180600,738675837,1319,1319,1319,1319,0
20250318,180500,738675837,1319,1319,1319,1319,0
20250318,180400,738675837,1319,1319,1319,1319,0
20250318,180300,738675837,1319,1319,1319,1319,0
20250318,180200,738675837,1319,1319,1319,1319,3802
20250318,180100,738675837,1319,1319,1319,1319,0
20250318,180000,738675837,1319,1319,1319,1319,0
20250318,175900,738675837,1319,1319,1319,1319,0
20250318,175800,738675837,1319,1319,1319,1319,0
20250318,175700,738675837,1319,1319,1319,1319,0
20250318,175600,738675837,1319,1319,1319,1319,0
20250318,175500,738675837,1319,1319,1319,1319,0
20250318,175400,738675837,1319,1319,1319,1319,0
20250318,175300,738675837,1319,1319,1319,1319,0
20250318,175200,738675837,1319,1319,1319,1319,0
20250318,175100,738675837,1319,1319,1319,1319,0
20250318,175000,738675837,1319,1319,1319,1319,0
20250318,174900,738675837,1319,1319,1319,1319,0
20250318,174800,738675837,1319,1319,1319,1319,0
20250318,174700,738675837,1319,1319,1319,1319,0
20250318,174600,738675837,1319,1319,1319,1319,0
20250318,174500,738675837,1319,1319,1319,1319,0
20250318,174400,738675837,1319,1319,1319,1319,0
20250318,174300,738675837,1319,1319,1319,1319,0
20250318,174200,738675837,1319,1319,1319,1319,0
20250318,174100,738675837,1319,1319,1319,1319,0
20250318,174000,738675837,1319,1319,1319,1319,0
20250318,173900,738675837,1319,1319,1319,1319,0
20250318,173800,738675837,1319,1319,1319,1319,0
20250318,173700,738675837,1319,1319,1319,1319,0
20250318,173600,738675837,1319,1319,1319,1319,0
20250318,173500,738675837,1319,1319,1319,1319,0
20250318,173400,738675837,1319,1319,1319,1319,0
20250318,173300,738675837,1319,1319,1319,1319,0
20250318,173200,738675837,1319,1319,1319,1319,3802
20250318,173100,738675837,1319,1319,1319,1319,0
20250318,173000,738675837,1319,1319,1319,1319,0
20250318,172900,738675837,1319,1319,1319,1319,0
20250318,172800,738675837,1319,1319,1319,1319,0
20250318,172700,738675837,1319,1319,1319,1319,0
20250318,172600,738675837,1319,1319,1319,1319,0
20250318,172500,738675837,1319,1319,1319,1319,0
20250318,172400,738675837,1319,1319,1319,1319,0
20250318,172300,738675837,1319,1319,1319,1319,0
20250318,172200,738675837,1319,1319,1319,1319,0
20250318,172100,738675837,1319,1319,1319,1319,0
20250318,172000,738675837,1319,1319,1319,1319,0
20250318,171900,738675837,1319,1319,1319,1319,0
20250318,171800,738675837,1319,1319,1319,1319,0
20250318,171700,738675837,1319,1319,1319,1319,0
20250318,171600,738675837,1319,1319,1319,1319,0
20250318,171500,738675837,1319,1319,1319,1319,0
20250318,171400,738675837,1319,1319,1319,1319,0
20250318,171300,738675837,1319,1319,1319,1319,0
20250318,171200,738675837,1319,1319,1319,1319,0
20250318,171100,738675837,1319,1319,1319,1319,0
20250318,171000,738675837,1319,1319,1319,1319,0
20250318,170900,738675837,1319,1319,1319,1319,0
20250318,170800,738675837,1319,1319,1319,1319,0
20250318,170700,738675837,1319,1319,1319,1319,0
20250318,170600,738675837,1319,1319,1319,1319,0
20250318,170500,738675837,1319,1319,1319,1319,0
20250318,170400,738675837,1319,1319,1319,1319,0
20250318,170300,738675837,1319,1319,1319,1319,0
20250318,170200,738675837,1319,1319,1319,1319,3802
20250318,170100,738675837,1319,1319,1319,1319,0
20250318,170000,738675837,1319,1319,1319,1319,0
20250318,165900,738675837,1319,1319,1319,1319,0
20250318,165800,738675837,1319,1319,1319,1319,0
20250318,165700,738675837,1319,1319,1319,1319,0
20250318,165600,738675837,1319,1319,1319,1319,0
20250318,165500,738675837,1319,1319,1319,1319,0
20250318,165400,738675837,1319,1319,1319,1319,0
20250318,165300,738675837,1319,1319,1319,1319,0
20250318,165200,738675837,1319,1319,1319,1319,0
20250318,165100,738675837,1319,1319,1319,1319,0
20250318,165000,738675837,1319,1319,1319,1319,0
20250318,164900,738675837,1319,1319,1319,1319,0
20250318,164800,738675837,1319,1319,1319,1319,0
20250318,164700,738675837,1319,1319,1319,1319,0
20250318,164600,738675837,1319,1319,1319,1319,0
20250318,164500,738675837,1319,1319,1319,1319,0
20250318,164400,738675837,1319,1319,1319,1319,0
20250318,164300,738675837,1319,1319,1319,1319,0
20250318,164200,738675837,1319,1319,1319,1319,0
20250318,164100,738675837,1319,1319,1319,1319,0
20250318,164000,738675837,1319,1319,1319,1319,0
20250318,163900,738675837,1319,1319,1319,1319,0
20250318,163800,738675837,1319,1319,1319,1319,0
20250318,163700,738675837,1319,1319,1319,1319,0
20250318,163600,738675837,1319,1319,1319,1319,0
20250318,163500,738675837,1319,1319,1319,1319,0
20250318,163400,738675837,1319,1319,1319,1319,0
20250318,163300,738675837,1319,1319,1319,1319,0
20250318,163200,738675837,1319,1319,1319,1319,3802
20250318,163100,738675837,1319,1319,1319,1319,0
20250318,163000,738675837,1319,1319,1319,1319,0
20250318,162900,738675837,1319,1319,1319,1319,0
20250318,162800,738675837,1319,1319,1319,1319,0
20250318,162700,738675837,1319,1319,1319,1319,0
20250318,162600,738675837,1319,1319,1319,1319,0
20250318,162500,738675837,1319,1319,1319,1319,0
20250318,162400,738675837,1319,1319,1319,1319,0
20250318,162300,738675837,1319,1319,1319,1319,0
20250318,162200,738675837,1319,1319,1319,1319,0
20250318,162100,738675837,1319,1319,1319,1319,0
20250318,162000,738675837,1319,1319,1319,1319,0
20250318,161900,738675837,1319,1319,1319,1319,0
20250318,161800,738675837,1319,1319,1319,1319,0
20250318,161700,738675837,1319,1319,1319,1319,0
20250318,161600,738675837,1319,1319,1319,1319,0
20250318,161500,738675837,1319,1319,1319,1319,0
20250318,161400,738675837,1319,1319,1319,1319,0
20250318,161300,738675837,1319,1319,1319,1319,0
20250318,161200,738675837,1319,1319,1319,1319,0
20250318,161100,738675837,1319,1319,1319,1319,0
20250318,161000,738675837,1319,1319,1319,1319,0
20250318,160900,738675837,1319,1319,1319,1319,0
20250318,160800,738675837,1319,1319,1319,1319,0
20250318,160700,738675837,1319,1319,1319,1319,0
20250318,160600,738675837,1319,1319,1319,1319,0
20250318,160500,738675837,1319,1319,1319,1319,0
20250318,160400,738675837,1319,1319,1319,1319,0
20250318,160300,738675837,1319,1319,1319,1319,0
20250318,160200,738675837,1319,1319,1319,1319,3802
20250318,160100,738675837,1319,1319,1319,1319,0
20250318,160000,738675837,1319,1319,1319,1319,0
20250318,155900,738675837,1319,1319,1319,1319,0
20250318,155800,738675837,1319,1319,1319,1319,0
20250318,155700,738675837,1319,1319,1319,1319,0
20250318,155600,738675837,1319,1319,1319,1319,0
20250318,155500,738675837,1319,1319,1319,1319,0
20250318,155400,738675837,1319,1319,1319,1319,0
20250318,155300,738675837,1319,1319,1319,1319,0
20250318,155200,738675837,1319,1319,1319,1319,0
20250318,155100,738675837,1319,1319,1319,1319,0
20250318,155000,738675837,1319,1319,1319,1319,0
20250318,154900,738675837,1319,1319,1319,1319,0
20250318,154800,738675837,1319,1319,1319,1319,0
20250318,154700,738675837,1319,1319,1319,1319,0
20250318,154600,738675837,1319,1319,1319,1319,0
20250318,154500,738675837,1319,1319,1319,1319,0
20250318,154400,738675837,1319,1319,1319,1319,0
20250318,154300,738675837,1319,1319,1319,1319,0
20250318,154200,738675837,1319,1319,1319,1319,0
20250318,154100,738675837,1319,1319,1319,1319,0
20250318,154000,738675837,1319,1319,1319,1319,0
20250318,153900,738675837,1319,1319,1319,1319,0
20250318,153800,738675837,1319,1319,1319,1319,0
20250318,153700,738675837,1319,1319,1319,1319,0
20250318,153600,738675837,1319,1319,1319,1319,0
20250318,153500,738675837,1319,1319,1319,1319,0
20250318,153400,738675837,1319,1319,1319,1319,0
20250318,153300,738675837,1319,1319,1319,1319,0
20250318,153200,738675837,1319,1319,1319,1319,3802
20250318,153100,738675837,1319,1319,1319,1319,0
20250318,153000,738675837,1319,1319,1319,1319,3802
20250318,152900,733660999,1324,1324,1324,1324,0
20250318,152800,733660999,1324,1324,1324,1324,0
20250318,152700,733660999,1324,1324,1324,1324,0
20250318,152600,733660999,1324,1324,1324,1324,0
20250318,152500,733660999,1324,1324,1324,1324,0
20250318,152400,733660999,1324,1324,1324,1324,0
20250318,152300,733660999,1324,1324,1324,1324,0
20250318,152200,733660999,1324,1324,1324,1324,0
20250318,152100,733660999,1324,1324,1324,1324,0
20250318,152000,733660999,1324,1324,1324,1324,0
20250318,151900,733660999,1324,1320,1324,1320,4275
20250318,151800,728003180,1323,1321,1323,1320,9205
20250318,151700,715828998,1323,1323,1323,1323,121
20250318,151600,715668915,1323,1323,1323,1323,100
20250318,151500,715536615,1323,1323,1323,1323,1
20250318,151400,715535292,1320,1323,1323,1320,910
20250318,151300,714331392,1323,1320,1323,1320,1563
20250318,151200,712266327,1323,1323,1323,1323,113
20250318,151100,712116828,1323,1323,1323,1323,0
20250318,151000,712116828,1323,1323,1323,1323,8
20250318,150900,712106244,1323,1323,1323,1323,0
20250318,150800,712106244,1323,1323,1323,1323,1
20250318,150700,712104921,1320,1320,1320,1320,83
20250318,150600,711995361,1320,1320,1320,1320,152
20250318,150500,711794721,1320,1320,1320,1320,0
20250318,150400,711794721,1320,1321,1321,1320,1484
20250318,150300,709835570,1320,1320,1320,1320,1
20250318,150200,709834250,1321,1321,1321,1321,0
20250318,150100,709834250,1321,1321,1321,1321,100
20250318,150000,709702150,1321,1321,1321,1321,50
20250318,145900,709636100,1321,1321,1321,1321,30
20250318,145800,709596470,1321,1321,1321,1321,982
20250318,145700,708299248,1321,1321,1321,1321,0
20250318,145600,708299248,1321,1321,1321,1321,518
20250318,145500,707614970,1321,1321,1321,1321,100
20250318,145400,707482870,1321,1321,1321,1321,100
20250318,145300,707350770,1320,1320,1320,1320,0
20250318,145200,707350770,1320,1321,1321,1320,1202
20250318,145100,705764128,1321,1321,1321,1321,0
20250318,145000,705764128,1321,1321,1321,1321,10
20250318,144900,705750918,1320,1320,1320,1320,0
20250318,144800,705750918,1320,1320,1320,1320,40
20250318,144700,705698118,1320,1319,1320,1319,1829
20250318,144600,703284838,1320,1320,1320,1320,100
20250318,144500,703152838,1320,1319,1320,1319,404
20250318,144400,702619960,1319,1319,1319,1319,267
20250318,144300,702267787,1319,1319,1319,1319,4566
20250318,144200,696245233,1320,1320,1320,1320,81
20250318,144100,696138313,1320,1320,1320,1320,132
20250318,144000,695964073,1321,1321,1321,1321,2
20250318,143900,695961431,1320,1320,1320,1320,68
20250318,143800,695871671,1320,1320,1320,1320,1020
20250318,143700,694525271,1319,1319,1319,1319,1000
20250318,143600,693206271,1319,1320,1320,1319,977
20250318,143500,691916691,1320,1320,1320,1320,25
20250318,143400,691883691,1320,1320,1320,1320,290
20250318,143300,691500891,1320,1320,1320,1320,4
20250318,143200,691495611,1320,1320,1320,1320,2
20250318,143100,691492971,1319,1320,1320,1319,208
20250318,143000,691218519,1319,1321,1321,1319,833
20250318,142900,690118988,1320,1320,1320,1320,0
20250318,142800,690118988,1320,1320,1320,1320,0
20250318,142700,690118988,1320,1320,1320,1320,800
20250318,142600,689062988,1320,1321,1321,1320,450
20250318,142500,688468788,1321,1321,1321,1321,2
20250318,142400,688466146,1320,1321,1321,1320,1006
20250318,142300,687138220,1321,1321,1321,1321,29
20250318,142200,687099911,1321,1320,1321,1320,2
20250318,142100,687097270,1320,1320,1320,1320,0
20250318,142000,687097270,1320,1320,1320,1320,1767
20250318,141900,684764830,1320,1321,1321,1320,2804
20250318,141800,681063450,1321,1321,1321,1321,50
20250318,141700,680997400,1320,1320,1320,1320,0
20250318,141600,680997400,1320,1322,1322,1320,3431
20250318,141500,676466201,1323,1323,1323,1323,10
20250318,141400,676452971,1324,1324,1324,1324,3
20250318,141300,676448999,1324,1324,1324,1324,0
20250318,141200,676448999,1324,1323,1324,1323,2
20250318,141100,676446352,1322,1322,1322,1322,0
20250318,141000,676446352,1322,1322,1322,1322,620
20250318,140900,675626712,1322,1322,1322,1322,1500
20250318,140800,673643712,1321,1321,1321,1321,673
20250318,140700,672754679,1321,1322,1322,1321,3894
20250318,140600,667610634,1322,1323,1323,1322,1053
20250318,140500,666218515,1324,1324,1324,1324,0
20250318,140400,666218515,1324,1324,1324,1324,0
20250318,140300,666218515,1324,1324,1324,1324,10
20250318,140200,666205275,1324,1324,1324,1324,0
20250318,140100,666205275,1324,1324,1324,1324,0
20250318,140000,666205275,1324,1324,1324,1324,0
20250318,135900,666205275,1324,1324,1324,1324,1
20250318,135800,666203951,1321,1322,1322,1321,1474
20250318,135700,664255794,1322,1322,1322,1322,12
20250318,135600,664239930,1322,1322,1322,1322,3
20250318,135500,664235964,1324,1323,1324,1323,756
20250318,135400,663235035,1324,1324,1324,1324,1
20250318,135300,663233711,1324,1324,1324,1324,0
20250318,135200,663233711,1324,1324,1324,1324,111
20250318,135100,663086747,1324,1323,1324,1323,50
20250318,135000,663020554,1324,1324,1324,1324,0
20250318,134900,663020554,1324,1324,1324,1324,0
20250318,134800,663020554,1324,1324,1324,1324,0
20250318,134700,663020554,1324,1324,1324,1324,1
20250318,134600,663019230,1321,1324,1324,1321,936
20250318,134500,661782771,1321,1321,1321,1321,112
20250318,134400,661634819,1324,1323,1324,1323,12
20250318,134300,661618941,1324,1324,1324,1324,300
20250318,134200,661221741,1324,1324,1324,1324,101
20250318,134100,661088017,1324,1323,1324,1323,11
20250318,134000,661073454,1323,1323,1323,1323,49
20250318,133900,661008627,1321,1321,1321,1321,114
20250318,133800,660858033,1321,1321,1322,1321,1765
20250318,133700,658526440,1320,1321,1321,1320,2079
20250318,133600,655780149,1321,1322,1322,1321,2600
20250318,133500,652345118,1323,1323,1323,1323,237
20250318,133400,652031567,1323,1323,1323,1323,0
20250318,133300,652031567,1323,1323,1323,1323,42
20250318,133200,651976001,1323,1323,1323,1323,324
20250318,133100,651547349,1323,1323,1323,1323,467
20250318,133000,650929508,1323,1323,1323,1323,0
20250318,132900,650929508,1323,1323,1323,1323,2
20250318,132800,650926862,1323,1323,1323,1323,0
20250318,132700,650926862,1323,1323,1323,1323,0
20250318,132600,650926862,1323,1323,1323,1323,2005
20250318,132500,648274247,1323,1323,1323,1323,235
20250318,132400,647963342,1323,1323,1323,1323,2000
20250318,132300,645317342,1323,1323,1323,1323,0
20250318,132200,645317342,1323,1323,1323,1323,0
20250318,132100,645317342,1323,1323,1323,1323,5
20250318,132000,645310727,1323,1323,1323,1323,0
20250318,131900,645310727,1323,1323,1323,1323,0
20250318,131800,645310727,1323,1323,1323,1323,11
20250318,131700,645296174,1322,1322,1322,1322,80
20250318,131600,645190414,1323,1323,1323,1323,70
20250318,131500,645097804,1323,1323,1323,1323,0
20250318,131400,645097804,1323,1323,1323,1323,0
20250318,131300,645097804,1323,1323,1323,1323,1
20250318,131200,645096481,1323,1323,1323,1323,1
20250318,131100,645095158,1322,1322,1322,1322,40
20250318,131000,645042278,1322,1322,1322,1322,400
20250318,130900,644513478,1322,1322,1322,1322,600
20250318,130800,643720278,1322,1322,1323,1322,620
20250318,130700,642900618,1323,1322,1323,1322,153
20250318,130600,642698350,1322,1322,1322,1322,6583
20250318,130500,633995624,1321,1321,1321,1321,0
20250318,130400,633995624,1321,1321,1321,1321,530
20250318,130300,633295494,1321,1321,1321,1321,496
20250318,130200,632640278,1321,1321,1321,1321,506
20250318,130100,631971852,1320,1320,1320,1320,0
20250318,130000,631971852,1320,1320,1320,1320,150
20250318,125900,631773852,1321,1322,1322,1321,1292
20250318,125800,630067053,1322,1322,1322,1322,474
20250318,125700,629440425,1322,1322,1322,1322,0
20250318,125600,629440425,1322,1322,1322,1322,1000
20250318,125500,628118425,1323,1323,1323,1323,0
20250318,125400,628118425,1323,1323,1323,1323,25
20250318,125300,628085350,1322,1322,1322,1322,2111
20250318,125200,625294608,1323,1323,1323,1323,0
20250318,125100,625294608,1323,1323,1323,1322,861
20250318,125000,624155506,1323,1323,1323,1323,100
20250318,124900,624023206,1323,1323,1323,1323,100
20250318,124800,623890906,1322,1322,1322,1322,0
20250318,124700,623890906,1322,1322,1322,1322,0
20250318,124600,623890906,1322,1322,1322,1322,0
20250318,124500,623890906,1322,1322,1322,1322,300
20250318,124400,623494306,1322,1322,1322,1322,868
20250318,124300,622346810,1322,1322,1322,1322,0
20250318,124200,622346810,1322,1322,1322,1322,100
20250318,124100,622214610,1322,1322,1322,1322,50
20250318,124000,622148510,1323,1323,1323,1323,11
20250318,123900,622133957,1323,1322,1323,1322,246
20250318,123800,621808705,1322,1322,1322,1322,15
20250318,123700,621788875,1322,1322,1322,1322,20
20250318,123600,621762435,1322,1322,1322,1322,100
20250318,123500,621630235,1322,1322,1322,1322,500
20250318,123400,620969235,1322,1322,1322,1322,0
20250318,123300,620969235,1322,1322,1322,1322,0
20250318,123200,620969235,1322,1322,1322,1322,0
20250318,123100,620969235,1322,1322,1322,1322,216
20250318,123000,620683683,1322,1322,1322,1322,361
20250318,122900,620206441,1322,1322,1322,1322,161
20250318,122800,619993599,1320,1320,1320,1320,704
20250318,122700,619064319,1320,1320,1320,1320,0
20250318,122600,619064319,1320,1319,1320,1319,3166
20250318,122500,614888352,1320,1320,1320,1320,4
20250318,122400,614883072,1320,1320,1320,1320,0
20250318,122300,614883072,1320,1320,1320,1320,379
20250318,122200,614382792,1320,1320,1320,1320,0
20250318,122100,614382792,1320,1319,1320,1319,2591
20250318,122000,610965262,1320,1320,1320,1320,2
20250318,121900,610962622,1319,1320,1320,1319,1005
20250318,121800,609637022,1320,1322,1322,1320,10016
20250318,121700,596408129,1322,1322,1322,1322,0
20250318,121600,596408129,1322,1322,1322,1322,1546
20250318,121500,594364317,1323,1323,1323,1323,41
20250318,121400,594310074,1323,1323,1323,1323,105
20250318,121300,594171159,1323,1323,1323,1323,0
20250318,121200,594171159,1323,1323,1323,1323,0
20250318,121100,594171159,1323,1323,1323,1323,298
20250318,121000,593776905,1323,1323,1323,1323,2
20250318,120900,593774259,1322,1322,1322,1322,28
20250318,120800,593737243,1322,1323,1323,1322,163
20250318,120700,593521716,1322,1322,1322,1322,200
20250318,120600,593257316,1322,1322,1322,1322,46
20250318,120500,593196504,1323,1323,1323,1323,9
20250318,120400,593184597,1322,1323,1323,1322,1614
20250318,120300,591050285,1323,1323,1323,1323,1
20250318,120200,591048962,1324,1324,1324,1324,15
20250318,120100,591029102,1324,1324,1324,1324,43
20250318,120000,590972170,1325,1324,1325,1324,324
20250318,115900,590543176,1321,1320,1321,1320,316
20250318,115800,590125741,1321,1321,1321,1321,5462
20250318,115700,582910439,1325,1325,1325,1325,0
20250318,115600,582910439,1325,1325,1325,1325,0
20250318,115500,582910439,1325,1325,1325,1325,0
20250318,115400,582910439,1325,1320,1325,1320,3
20250318,115300,582906469,1320,1322,1322,1320,6514
20250318,115200,574303171,1322,1322,1322,1322,1000
20250318,115100,572981171,1322,1323,1323,1322,294
20250318,115000,572592470,1325,1325,1325,1325,7
20250318,114900,572583195,1325,1325,1325,1325,41
20250318,114800,572528870,1325,1325,1325,1325,7
20250318,114700,572519595,1325,1325,1325,1325,1000
20250318,114600,571194595,1321,1324,1325,1321,9674
20250318,114500,558404617,1325,1325,1325,1325,100
20250318,114400,558272117,1326,1324,1326,1324,2
20250318,114300,558269467,1326,1324,1326,1324,500
20250318,114200,557607447,1324,1326,1326,1324,641
20250318,114100,556758681,1326,1326,1326,1326,1
20250318,114000,556757355,1323,1323,1323,1323,0
20250318,113900,556757355,1323,1323,1323,1323,0
20250318,113800,556757355,1323,1323,1323,1323,100
20250318,113700,556625055,1323,1323,1323,1323,0
20250318,113600,556625055,1323,1324,1324,1323,392
20250318,113500,556106388,1326,1326,1326,1326,584
20250318,113400,555332004,1327,1327,1327,1327,0
20250318,113300,555332004,1327,1327,1327,1327,1
20250318,113200,555330677,1326,1326,1326,1326,320
20250318,113100,554906357,1326,1326,1326,1326,1
20250318,113000,554905031,1326,1326,1326,1326,397
20250318,112900,554378609,1326,1326,1326,1326,88
20250318,112800,554261921,1327,1326,1327,1326,202
20250318,112700,553994028,1327,1327,1327,1327,112
20250318,112600,553845404,1327,1327,1327,1327,0
20250318,112500,553845404,1327,1326,1327,1326,302
20250318,112400,553444651,1327,1326,1327,1326,314
20250318,112300,553028277,1325,1324,1325,1324,590
20250318,112200,552246586,1323,1323,1323,1323,9
20250318,112100,552234679,1324,1324,1324,1324,41
20250318,112000,552180395,1325,1322,1325,1322,1037
20250318,111900,550806481,1323,1323,1323,1323,0
20250318,111800,550806481,1323,1323,1323,1323,2
20250318,111700,550803835,1323,1323,1323,1323,4
20250318,111600,550798543,1323,1323,1323,1323,257
20250318,111500,550458532,1325,1325,1325,1325,23
20250318,111400,550428057,1325,1325,1325,1325,41
20250318,111300,550373732,1323,1323,1323,1323,50
20250318,111200,550307582,1323,1323,1323,1323,6
20250318,111100,550299644,1323,1325,1325,1323,1283
20250318,111000,548601977,1325,1325,1325,1325,10
20250318,110900,548588727,1325,1325,1325,1325,10
20250318,110800,548575477,1325,1325,1325,1325,0
20250318,110700,548575477,1325,1326,1326,1325,176
20250318,110600,548342103,1323,1324,1324,1323,3529
20250318,110500,543672108,1326,1325,1326,1325,120
20250318,110400,543512990,1326,1326,1326,1326,0
20250318,110300,543512990,1326,1325,1326,1324,1383
20250318,110200,541680778,1326,1326,1326,1326,143
20250318,110100,541491160,1326,1327,1327,1326,400
20250318,110000,540960362,1328,1327,1328,1327,1228
20250318,105900,539330765,1327,1328,1328,1327,13
20250318,105800,539313504,1327,1327,1327,1327,0
20250318,105700,539313504,1327,1327,1327,1327,0
20250318,105600,539313504,1327,1327,1327,1327,0
20250318,105500,539313504,1327,1327,1327,1327,211
20250318,105400,539033507,1327,1327,1327,1327,0
20250318,105300,539033507,1327,1327,1327,1327,41
20250318,105200,538979100,1326,1326,1326,1326,0
20250318,105100,538979100,1326,1326,1326,1326,54
20250318,105000,538907496,1325,1325,1325,1325,4854
20250318,104900,532475946,1324,1324,1324,1324,0
20250318,104800,532475946,1324,1324,1324,1324,130
20250318,104700,532303826,1324,1324,1324,1324,200
20250318,104600,532039026,1325,1325,1325,1325,41
20250318,104500,531984701,1325,1325,1325,1325,310
20250318,104400,531573951,1325,1325,1325,1325,0
20250318,104300,531573951,1325,1324,1325,1324,711
20250318,104200,530631877,1325,1325,1325,1325,174
20250318,104100,530401327,1325,1325,1325,1325,39
20250318,104000,530349652,1325,1324,1325,1324,493
20250318,103900,529696830,1324,1325,1325,1324,441
20250318,103800,529112905,1324,1325,1325,1324,410
20250318,103700,528570055,1324,1323,1324,1323,209
20250318,103600,528293347,1324,1324,1324,1324,1015
20250318,103500,526949487,1324,1325,1325,1324,3388
20250318,103400,522460555,1326,1326,1326,1326,789
20250318,103300,521414341,1326,1327,1327,1326,3909
20250318,103200,516230957,1326,1326,1326,1326,8
20250318,103100,516220349,1327,1327,1327,1327,4
20250318,103000,516215041,1327,1327,1327,1327,131
20250318,102900,516041204,1327,1328,1328,1327,576
20250318,102800,515276476,1327,1327,1327,1327,711
20250318,102700,514332979,1327,1328,1328,1326,501
20250318,102600,513668518,1328,1328,1328,1328,365
20250318,102500,513183798,1328,1326,1328,1325,5214
20250318,102400,506275161,1328,1328,1328,1328,500
20250318,102300,505611161,1328,1328,1328,1328,41
20250318,102200,505556713,1328,1326,1328,1326,5914
20250318,102100,497708231,1326,1326,1326,1326,890
20250318,102000,496528091,1327,1327,1327,1326,321
20250318,101900,496102324,1327,1327,1327,1327,18
20250318,101800,496078438,1327,1326,1327,1325,1496
20250318,101700,494095462,1326,1326,1326,1326,111
20250318,101600,493948276,1326,1325,1326,1325,529
20250318,101500,493246972,1325,1323,1325,1323,445
20250318,101400,492657937,1323,1323,1323,1322,114
20250318,101300,492507155,1323,1322,1323,1322,534
20250318,101200,491800883,1322,1322,1322,1322,57
20250318,101100,491725529,1322,1322,1323,1321,2343
20250318,101000,488628870,1322,1323,1323,1322,2377
20250318,100900,485485585,1323,1324,1324,1321,5175
20250318,100800,478640027,1324,1324,1326,1323,481
20250318,100700,478003226,1324,1327,1327,1324,2188
20250318,100600,475106256,1327,1327,1327,1327,7
20250318,100500,475096967,1327,1324,1327,1323,1152
20250318,100400,473571735,1324,1327,1327,1324,1015
20250318,100300,472227304,1327,1327,1327,1327,41
20250318,100200,472172897,1324,1325,1325,1324,1904
20250318,100100,469651899,1324,1328,1328,1324,13213
20250318,100000,452122060,1332,1332,1332,1332,41
20250318,095900,452067448,1328,1329,1329,1328,3401
20250318,095800,447550919,1328,1333,1333,1328,4137
20250318,095700,442053721,1333,1332,1334,1331,1014
20250318,095600,440702936,1332,1329,1332,1329,88
20250318,095500,440585863,1328,1331,1331,1328,508
20250318,095400,439910131,1331,1331,1331,1331,200
20250318,095300,439643931,1331,1331,1331,1331,41
20250318,095200,439589360,1331,1331,1332,1331,1592
20250318,095100,437469380,1331,1330,1331,1330,2158
20250318,095000,434597604,1328,1327,1328,1327,1620
20250318,094900,432446686,1327,1327,1327,1326,906
20250318,094800,431245171,1327,1327,1327,1327,1475
20250318,094700,429287846,1328,1330,1330,1328,2410
20250318,094600,426086256,1331,1331,1331,1331,10
20250318,094500,426072946,1331,1330,1331,1330,1231
20250318,094400,424435528,1330,1329,1330,1328,228
20250318,094300,424132435,1329,1329,1329,1329,3261
20250318,094200,419798566,1328,1326,1328,1326,1644
20250318,094100,417616844,1326,1326,1326,1323,4600
20250318,094000,411518670,1327,1328,1328,1323,7547
20250318,093900,401512899,1328,1327,1328,1327,2729
20250318,093800,397890916,1327,1327,1327,1327,733
20250318,093700,396918225,1327,1328,1328,1327,1134
20250318,093600,395412275,1330,1332,1332,1328,5037
20250318,093500,388710830,1337,1337,1337,1337,1010
20250318,093400,387360460,1337,1339,1339,1330,62886
20250318,093300,303671044,1339,1340,1340,1339,1114
20250318,093200,302179371,1338,1339,1340,1338,311
20250318,093100,301763110,1339,1341,1341,1339,7591
20250318,093000,291593962,1342,1344,1344,1342,226
20250318,092900,291290224,1344,1341,1344,1341,239
20250318,092800,290969722,1342,1344,1345,1342,2632
20250318,092700,287434899,1344,1345,1345,1344,539
20250318,092600,286709948,1344,1342,1344,1341,3991
20250318,092500,281351047,1344,1345,1345,1344,1374
20250318,092400,279503027,1345,1342,1345,1340,2603
20250318,092300,276013911,1345,1344,1345,1344,1124
20250318,092200,274503245,1342,1344,1344,1341,4704
20250318,092100,268187545,1344,1346,1348,1343,3908
20250318,092000,262930501,1346,1352,1352,1346,28758
20250318,091900,224059753,1352,1353,1354,1352,3010
20250318,091800,219988380,1353,1356,1357,1353,3669
20250318,091700,215019588,1355,1355,1356,1352,3329
20250318,091600,210510146,1355,1360,1360,1353,1970
20250318,091500,207842668,1361,1353,1361,1350,11218
20250318,091400,192622063,1356,1354,1357,1352,11643
20250318,091300,176861424,1358,1360,1360,1353,12598
20250318,091200,159753252,1360,1360,1363,1360,13065
20250318,091100,141970235,1360,1359,1360,1359,8255
20250318,091000,130751319,1359,1359,1364,1359,4364
20250318,090900,124815593,1364,1360,1364,1355,10344
20250318,090800,110744453,1359,1344,1363,1339,16142
20250318,090700,88888109,1339,1348,1353,1339,7870
20250318,090600,78263978,1349,1335,1351,1333,18324
20250318,090500,53659168,1335,1335,1335,1335,130
20250318,090400,53485618,1334,1346,1348,1334,16912
20250318,090300,30803689,1346,1348,1348,1341,5047
20250318,090200,24011718,1351,1335,1351,1335,8538
20250318,090100,12517959,1334,1337,1341,1334,2717
20250318,090000,8882473,1337,1332,1337,1332,6668
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193200 738675837 1319 1319 1319 1319 3802
3 20250318 193100 738675837 1319 1319 1319 1319 0
4 20250318 193000 738675837 1319 1319 1319 1319 0
5 20250318 192900 738675837 1319 1319 1319 1319 0
6 20250318 192800 738675837 1319 1319 1319 1319 0
7 20250318 192700 738675837 1319 1319 1319 1319 0
8 20250318 192600 738675837 1319 1319 1319 1319 0
9 20250318 192500 738675837 1319 1319 1319 1319 0
10 20250318 192400 738675837 1319 1319 1319 1319 0
11 20250318 192300 738675837 1319 1319 1319 1319 0
12 20250318 192200 738675837 1319 1319 1319 1319 0
13 20250318 192100 738675837 1319 1319 1319 1319 0
14 20250318 192000 738675837 1319 1319 1319 1319 0
15 20250318 191900 738675837 1319 1319 1319 1319 0
16 20250318 191800 738675837 1319 1319 1319 1319 0
17 20250318 191700 738675837 1319 1319 1319 1319 0
18 20250318 191600 738675837 1319 1319 1319 1319 0
19 20250318 191500 738675837 1319 1319 1319 1319 0
20 20250318 191400 738675837 1319 1319 1319 1319 0
21 20250318 191300 738675837 1319 1319 1319 1319 0
22 20250318 191200 738675837 1319 1319 1319 1319 0
23 20250318 191100 738675837 1319 1319 1319 1319 0
24 20250318 191000 738675837 1319 1319 1319 1319 0
25 20250318 190900 738675837 1319 1319 1319 1319 0
26 20250318 190800 738675837 1319 1319 1319 1319 0
27 20250318 190700 738675837 1319 1319 1319 1319 0
28 20250318 190600 738675837 1319 1319 1319 1319 0
29 20250318 190500 738675837 1319 1319 1319 1319 0
30 20250318 190400 738675837 1319 1319 1319 1319 0
31 20250318 190300 738675837 1319 1319 1319 1319 0
32 20250318 190200 738675837 1319 1319 1319 1319 3802
33 20250318 190100 738675837 1319 1319 1319 1319 0
34 20250318 190000 738675837 1319 1319 1319 1319 0
35 20250318 185900 738675837 1319 1319 1319 1319 0
36 20250318 185800 738675837 1319 1319 1319 1319 0
37 20250318 185700 738675837 1319 1319 1319 1319 0
38 20250318 185600 738675837 1319 1319 1319 1319 0
39 20250318 185500 738675837 1319 1319 1319 1319 0
40 20250318 185400 738675837 1319 1319 1319 1319 0
41 20250318 185300 738675837 1319 1319 1319 1319 0
42 20250318 185200 738675837 1319 1319 1319 1319 0
43 20250318 185100 738675837 1319 1319 1319 1319 0
44 20250318 185000 738675837 1319 1319 1319 1319 0
45 20250318 184900 738675837 1319 1319 1319 1319 0
46 20250318 184800 738675837 1319 1319 1319 1319 0
47 20250318 184700 738675837 1319 1319 1319 1319 0
48 20250318 184600 738675837 1319 1319 1319 1319 0
49 20250318 184500 738675837 1319 1319 1319 1319 0
50 20250318 184400 738675837 1319 1319 1319 1319 0
51 20250318 184300 738675837 1319 1319 1319 1319 0
52 20250318 184200 738675837 1319 1319 1319 1319 0
53 20250318 184100 738675837 1319 1319 1319 1319 0
54 20250318 184000 738675837 1319 1319 1319 1319 0
55 20250318 183900 738675837 1319 1319 1319 1319 0
56 20250318 183800 738675837 1319 1319 1319 1319 0
57 20250318 183700 738675837 1319 1319 1319 1319 0
58 20250318 183600 738675837 1319 1319 1319 1319 0
59 20250318 183500 738675837 1319 1319 1319 1319 0
60 20250318 183400 738675837 1319 1319 1319 1319 0
61 20250318 183300 738675837 1319 1319 1319 1319 0
62 20250318 183200 738675837 1319 1319 1319 1319 3802
63 20250318 183100 738675837 1319 1319 1319 1319 0
64 20250318 183000 738675837 1319 1319 1319 1319 0
65 20250318 182900 738675837 1319 1319 1319 1319 0
66 20250318 182800 738675837 1319 1319 1319 1319 0
67 20250318 182700 738675837 1319 1319 1319 1319 0
68 20250318 182600 738675837 1319 1319 1319 1319 0
69 20250318 182500 738675837 1319 1319 1319 1319 0
70 20250318 182400 738675837 1319 1319 1319 1319 0
71 20250318 182300 738675837 1319 1319 1319 1319 0
72 20250318 182200 738675837 1319 1319 1319 1319 0
73 20250318 182100 738675837 1319 1319 1319 1319 0
74 20250318 182000 738675837 1319 1319 1319 1319 0
75 20250318 181900 738675837 1319 1319 1319 1319 0
76 20250318 181800 738675837 1319 1319 1319 1319 0
77 20250318 181700 738675837 1319 1319 1319 1319 0
78 20250318 181600 738675837 1319 1319 1319 1319 0
79 20250318 181500 738675837 1319 1319 1319 1319 0
80 20250318 181400 738675837 1319 1319 1319 1319 0
81 20250318 181300 738675837 1319 1319 1319 1319 0
82 20250318 181200 738675837 1319 1319 1319 1319 0
83 20250318 181100 738675837 1319 1319 1319 1319 0
84 20250318 181000 738675837 1319 1319 1319 1319 0
85 20250318 180900 738675837 1319 1319 1319 1319 0
86 20250318 180800 738675837 1319 1319 1319 1319 0
87 20250318 180700 738675837 1319 1319 1319 1319 0
88 20250318 180600 738675837 1319 1319 1319 1319 0
89 20250318 180500 738675837 1319 1319 1319 1319 0
90 20250318 180400 738675837 1319 1319 1319 1319 0
91 20250318 180300 738675837 1319 1319 1319 1319 0
92 20250318 180200 738675837 1319 1319 1319 1319 3802
93 20250318 180100 738675837 1319 1319 1319 1319 0
94 20250318 180000 738675837 1319 1319 1319 1319 0
95 20250318 175900 738675837 1319 1319 1319 1319 0
96 20250318 175800 738675837 1319 1319 1319 1319 0
97 20250318 175700 738675837 1319 1319 1319 1319 0
98 20250318 175600 738675837 1319 1319 1319 1319 0
99 20250318 175500 738675837 1319 1319 1319 1319 0
100 20250318 175400 738675837 1319 1319 1319 1319 0
101 20250318 175300 738675837 1319 1319 1319 1319 0
102 20250318 175200 738675837 1319 1319 1319 1319 0
103 20250318 175100 738675837 1319 1319 1319 1319 0
104 20250318 175000 738675837 1319 1319 1319 1319 0
105 20250318 174900 738675837 1319 1319 1319 1319 0
106 20250318 174800 738675837 1319 1319 1319 1319 0
107 20250318 174700 738675837 1319 1319 1319 1319 0
108 20250318 174600 738675837 1319 1319 1319 1319 0
109 20250318 174500 738675837 1319 1319 1319 1319 0
110 20250318 174400 738675837 1319 1319 1319 1319 0
111 20250318 174300 738675837 1319 1319 1319 1319 0
112 20250318 174200 738675837 1319 1319 1319 1319 0
113 20250318 174100 738675837 1319 1319 1319 1319 0
114 20250318 174000 738675837 1319 1319 1319 1319 0
115 20250318 173900 738675837 1319 1319 1319 1319 0
116 20250318 173800 738675837 1319 1319 1319 1319 0
117 20250318 173700 738675837 1319 1319 1319 1319 0
118 20250318 173600 738675837 1319 1319 1319 1319 0
119 20250318 173500 738675837 1319 1319 1319 1319 0
120 20250318 173400 738675837 1319 1319 1319 1319 0
121 20250318 173300 738675837 1319 1319 1319 1319 0
122 20250318 173200 738675837 1319 1319 1319 1319 3802
123 20250318 173100 738675837 1319 1319 1319 1319 0
124 20250318 173000 738675837 1319 1319 1319 1319 0
125 20250318 172900 738675837 1319 1319 1319 1319 0
126 20250318 172800 738675837 1319 1319 1319 1319 0
127 20250318 172700 738675837 1319 1319 1319 1319 0
128 20250318 172600 738675837 1319 1319 1319 1319 0
129 20250318 172500 738675837 1319 1319 1319 1319 0
130 20250318 172400 738675837 1319 1319 1319 1319 0
131 20250318 172300 738675837 1319 1319 1319 1319 0
132 20250318 172200 738675837 1319 1319 1319 1319 0
133 20250318 172100 738675837 1319 1319 1319 1319 0
134 20250318 172000 738675837 1319 1319 1319 1319 0
135 20250318 171900 738675837 1319 1319 1319 1319 0
136 20250318 171800 738675837 1319 1319 1319 1319 0
137 20250318 171700 738675837 1319 1319 1319 1319 0
138 20250318 171600 738675837 1319 1319 1319 1319 0
139 20250318 171500 738675837 1319 1319 1319 1319 0
140 20250318 171400 738675837 1319 1319 1319 1319 0
141 20250318 171300 738675837 1319 1319 1319 1319 0
142 20250318 171200 738675837 1319 1319 1319 1319 0
143 20250318 171100 738675837 1319 1319 1319 1319 0
144 20250318 171000 738675837 1319 1319 1319 1319 0
145 20250318 170900 738675837 1319 1319 1319 1319 0
146 20250318 170800 738675837 1319 1319 1319 1319 0
147 20250318 170700 738675837 1319 1319 1319 1319 0
148 20250318 170600 738675837 1319 1319 1319 1319 0
149 20250318 170500 738675837 1319 1319 1319 1319 0
150 20250318 170400 738675837 1319 1319 1319 1319 0
151 20250318 170300 738675837 1319 1319 1319 1319 0
152 20250318 170200 738675837 1319 1319 1319 1319 3802
153 20250318 170100 738675837 1319 1319 1319 1319 0
154 20250318 170000 738675837 1319 1319 1319 1319 0
155 20250318 165900 738675837 1319 1319 1319 1319 0
156 20250318 165800 738675837 1319 1319 1319 1319 0
157 20250318 165700 738675837 1319 1319 1319 1319 0
158 20250318 165600 738675837 1319 1319 1319 1319 0
159 20250318 165500 738675837 1319 1319 1319 1319 0
160 20250318 165400 738675837 1319 1319 1319 1319 0
161 20250318 165300 738675837 1319 1319 1319 1319 0
162 20250318 165200 738675837 1319 1319 1319 1319 0
163 20250318 165100 738675837 1319 1319 1319 1319 0
164 20250318 165000 738675837 1319 1319 1319 1319 0
165 20250318 164900 738675837 1319 1319 1319 1319 0
166 20250318 164800 738675837 1319 1319 1319 1319 0
167 20250318 164700 738675837 1319 1319 1319 1319 0
168 20250318 164600 738675837 1319 1319 1319 1319 0
169 20250318 164500 738675837 1319 1319 1319 1319 0
170 20250318 164400 738675837 1319 1319 1319 1319 0
171 20250318 164300 738675837 1319 1319 1319 1319 0
172 20250318 164200 738675837 1319 1319 1319 1319 0
173 20250318 164100 738675837 1319 1319 1319 1319 0
174 20250318 164000 738675837 1319 1319 1319 1319 0
175 20250318 163900 738675837 1319 1319 1319 1319 0
176 20250318 163800 738675837 1319 1319 1319 1319 0
177 20250318 163700 738675837 1319 1319 1319 1319 0
178 20250318 163600 738675837 1319 1319 1319 1319 0
179 20250318 163500 738675837 1319 1319 1319 1319 0
180 20250318 163400 738675837 1319 1319 1319 1319 0
181 20250318 163300 738675837 1319 1319 1319 1319 0
182 20250318 163200 738675837 1319 1319 1319 1319 3802
183 20250318 163100 738675837 1319 1319 1319 1319 0
184 20250318 163000 738675837 1319 1319 1319 1319 0
185 20250318 162900 738675837 1319 1319 1319 1319 0
186 20250318 162800 738675837 1319 1319 1319 1319 0
187 20250318 162700 738675837 1319 1319 1319 1319 0
188 20250318 162600 738675837 1319 1319 1319 1319 0
189 20250318 162500 738675837 1319 1319 1319 1319 0
190 20250318 162400 738675837 1319 1319 1319 1319 0
191 20250318 162300 738675837 1319 1319 1319 1319 0
192 20250318 162200 738675837 1319 1319 1319 1319 0
193 20250318 162100 738675837 1319 1319 1319 1319 0
194 20250318 162000 738675837 1319 1319 1319 1319 0
195 20250318 161900 738675837 1319 1319 1319 1319 0
196 20250318 161800 738675837 1319 1319 1319 1319 0
197 20250318 161700 738675837 1319 1319 1319 1319 0
198 20250318 161600 738675837 1319 1319 1319 1319 0
199 20250318 161500 738675837 1319 1319 1319 1319 0
200 20250318 161400 738675837 1319 1319 1319 1319 0
201 20250318 161300 738675837 1319 1319 1319 1319 0
202 20250318 161200 738675837 1319 1319 1319 1319 0
203 20250318 161100 738675837 1319 1319 1319 1319 0
204 20250318 161000 738675837 1319 1319 1319 1319 0
205 20250318 160900 738675837 1319 1319 1319 1319 0
206 20250318 160800 738675837 1319 1319 1319 1319 0
207 20250318 160700 738675837 1319 1319 1319 1319 0
208 20250318 160600 738675837 1319 1319 1319 1319 0
209 20250318 160500 738675837 1319 1319 1319 1319 0
210 20250318 160400 738675837 1319 1319 1319 1319 0
211 20250318 160300 738675837 1319 1319 1319 1319 0
212 20250318 160200 738675837 1319 1319 1319 1319 3802
213 20250318 160100 738675837 1319 1319 1319 1319 0
214 20250318 160000 738675837 1319 1319 1319 1319 0
215 20250318 155900 738675837 1319 1319 1319 1319 0
216 20250318 155800 738675837 1319 1319 1319 1319 0
217 20250318 155700 738675837 1319 1319 1319 1319 0
218 20250318 155600 738675837 1319 1319 1319 1319 0
219 20250318 155500 738675837 1319 1319 1319 1319 0
220 20250318 155400 738675837 1319 1319 1319 1319 0
221 20250318 155300 738675837 1319 1319 1319 1319 0
222 20250318 155200 738675837 1319 1319 1319 1319 0
223 20250318 155100 738675837 1319 1319 1319 1319 0
224 20250318 155000 738675837 1319 1319 1319 1319 0
225 20250318 154900 738675837 1319 1319 1319 1319 0
226 20250318 154800 738675837 1319 1319 1319 1319 0
227 20250318 154700 738675837 1319 1319 1319 1319 0
228 20250318 154600 738675837 1319 1319 1319 1319 0
229 20250318 154500 738675837 1319 1319 1319 1319 0
230 20250318 154400 738675837 1319 1319 1319 1319 0
231 20250318 154300 738675837 1319 1319 1319 1319 0
232 20250318 154200 738675837 1319 1319 1319 1319 0
233 20250318 154100 738675837 1319 1319 1319 1319 0
234 20250318 154000 738675837 1319 1319 1319 1319 0
235 20250318 153900 738675837 1319 1319 1319 1319 0
236 20250318 153800 738675837 1319 1319 1319 1319 0
237 20250318 153700 738675837 1319 1319 1319 1319 0
238 20250318 153600 738675837 1319 1319 1319 1319 0
239 20250318 153500 738675837 1319 1319 1319 1319 0
240 20250318 153400 738675837 1319 1319 1319 1319 0
241 20250318 153300 738675837 1319 1319 1319 1319 0
242 20250318 153200 738675837 1319 1319 1319 1319 3802
243 20250318 153100 738675837 1319 1319 1319 1319 0
244 20250318 153000 738675837 1319 1319 1319 1319 3802
245 20250318 152900 733660999 1324 1324 1324 1324 0
246 20250318 152800 733660999 1324 1324 1324 1324 0
247 20250318 152700 733660999 1324 1324 1324 1324 0
248 20250318 152600 733660999 1324 1324 1324 1324 0
249 20250318 152500 733660999 1324 1324 1324 1324 0
250 20250318 152400 733660999 1324 1324 1324 1324 0
251 20250318 152300 733660999 1324 1324 1324 1324 0
252 20250318 152200 733660999 1324 1324 1324 1324 0
253 20250318 152100 733660999 1324 1324 1324 1324 0
254 20250318 152000 733660999 1324 1324 1324 1324 0
255 20250318 151900 733660999 1324 1320 1324 1320 4275
256 20250318 151800 728003180 1323 1321 1323 1320 9205
257 20250318 151700 715828998 1323 1323 1323 1323 121
258 20250318 151600 715668915 1323 1323 1323 1323 100
259 20250318 151500 715536615 1323 1323 1323 1323 1
260 20250318 151400 715535292 1320 1323 1323 1320 910
261 20250318 151300 714331392 1323 1320 1323 1320 1563
262 20250318 151200 712266327 1323 1323 1323 1323 113
263 20250318 151100 712116828 1323 1323 1323 1323 0
264 20250318 151000 712116828 1323 1323 1323 1323 8
265 20250318 150900 712106244 1323 1323 1323 1323 0
266 20250318 150800 712106244 1323 1323 1323 1323 1
267 20250318 150700 712104921 1320 1320 1320 1320 83
268 20250318 150600 711995361 1320 1320 1320 1320 152
269 20250318 150500 711794721 1320 1320 1320 1320 0
270 20250318 150400 711794721 1320 1321 1321 1320 1484
271 20250318 150300 709835570 1320 1320 1320 1320 1
272 20250318 150200 709834250 1321 1321 1321 1321 0
273 20250318 150100 709834250 1321 1321 1321 1321 100
274 20250318 150000 709702150 1321 1321 1321 1321 50
275 20250318 145900 709636100 1321 1321 1321 1321 30
276 20250318 145800 709596470 1321 1321 1321 1321 982
277 20250318 145700 708299248 1321 1321 1321 1321 0
278 20250318 145600 708299248 1321 1321 1321 1321 518
279 20250318 145500 707614970 1321 1321 1321 1321 100
280 20250318 145400 707482870 1321 1321 1321 1321 100
281 20250318 145300 707350770 1320 1320 1320 1320 0
282 20250318 145200 707350770 1320 1321 1321 1320 1202
283 20250318 145100 705764128 1321 1321 1321 1321 0
284 20250318 145000 705764128 1321 1321 1321 1321 10
285 20250318 144900 705750918 1320 1320 1320 1320 0
286 20250318 144800 705750918 1320 1320 1320 1320 40
287 20250318 144700 705698118 1320 1319 1320 1319 1829
288 20250318 144600 703284838 1320 1320 1320 1320 100
289 20250318 144500 703152838 1320 1319 1320 1319 404
290 20250318 144400 702619960 1319 1319 1319 1319 267
291 20250318 144300 702267787 1319 1319 1319 1319 4566
292 20250318 144200 696245233 1320 1320 1320 1320 81
293 20250318 144100 696138313 1320 1320 1320 1320 132
294 20250318 144000 695964073 1321 1321 1321 1321 2
295 20250318 143900 695961431 1320 1320 1320 1320 68
296 20250318 143800 695871671 1320 1320 1320 1320 1020
297 20250318 143700 694525271 1319 1319 1319 1319 1000
298 20250318 143600 693206271 1319 1320 1320 1319 977
299 20250318 143500 691916691 1320 1320 1320 1320 25
300 20250318 143400 691883691 1320 1320 1320 1320 290
301 20250318 143300 691500891 1320 1320 1320 1320 4
302 20250318 143200 691495611 1320 1320 1320 1320 2
303 20250318 143100 691492971 1319 1320 1320 1319 208
304 20250318 143000 691218519 1319 1321 1321 1319 833
305 20250318 142900 690118988 1320 1320 1320 1320 0
306 20250318 142800 690118988 1320 1320 1320 1320 0
307 20250318 142700 690118988 1320 1320 1320 1320 800
308 20250318 142600 689062988 1320 1321 1321 1320 450
309 20250318 142500 688468788 1321 1321 1321 1321 2
310 20250318 142400 688466146 1320 1321 1321 1320 1006
311 20250318 142300 687138220 1321 1321 1321 1321 29
312 20250318 142200 687099911 1321 1320 1321 1320 2
313 20250318 142100 687097270 1320 1320 1320 1320 0
314 20250318 142000 687097270 1320 1320 1320 1320 1767
315 20250318 141900 684764830 1320 1321 1321 1320 2804
316 20250318 141800 681063450 1321 1321 1321 1321 50
317 20250318 141700 680997400 1320 1320 1320 1320 0
318 20250318 141600 680997400 1320 1322 1322 1320 3431
319 20250318 141500 676466201 1323 1323 1323 1323 10
320 20250318 141400 676452971 1324 1324 1324 1324 3
321 20250318 141300 676448999 1324 1324 1324 1324 0
322 20250318 141200 676448999 1324 1323 1324 1323 2
323 20250318 141100 676446352 1322 1322 1322 1322 0
324 20250318 141000 676446352 1322 1322 1322 1322 620
325 20250318 140900 675626712 1322 1322 1322 1322 1500
326 20250318 140800 673643712 1321 1321 1321 1321 673
327 20250318 140700 672754679 1321 1322 1322 1321 3894
328 20250318 140600 667610634 1322 1323 1323 1322 1053
329 20250318 140500 666218515 1324 1324 1324 1324 0
330 20250318 140400 666218515 1324 1324 1324 1324 0
331 20250318 140300 666218515 1324 1324 1324 1324 10
332 20250318 140200 666205275 1324 1324 1324 1324 0
333 20250318 140100 666205275 1324 1324 1324 1324 0
334 20250318 140000 666205275 1324 1324 1324 1324 0
335 20250318 135900 666205275 1324 1324 1324 1324 1
336 20250318 135800 666203951 1321 1322 1322 1321 1474
337 20250318 135700 664255794 1322 1322 1322 1322 12
338 20250318 135600 664239930 1322 1322 1322 1322 3
339 20250318 135500 664235964 1324 1323 1324 1323 756
340 20250318 135400 663235035 1324 1324 1324 1324 1
341 20250318 135300 663233711 1324 1324 1324 1324 0
342 20250318 135200 663233711 1324 1324 1324 1324 111
343 20250318 135100 663086747 1324 1323 1324 1323 50
344 20250318 135000 663020554 1324 1324 1324 1324 0
345 20250318 134900 663020554 1324 1324 1324 1324 0
346 20250318 134800 663020554 1324 1324 1324 1324 0
347 20250318 134700 663020554 1324 1324 1324 1324 1
348 20250318 134600 663019230 1321 1324 1324 1321 936
349 20250318 134500 661782771 1321 1321 1321 1321 112
350 20250318 134400 661634819 1324 1323 1324 1323 12
351 20250318 134300 661618941 1324 1324 1324 1324 300
352 20250318 134200 661221741 1324 1324 1324 1324 101
353 20250318 134100 661088017 1324 1323 1324 1323 11
354 20250318 134000 661073454 1323 1323 1323 1323 49
355 20250318 133900 661008627 1321 1321 1321 1321 114
356 20250318 133800 660858033 1321 1321 1322 1321 1765
357 20250318 133700 658526440 1320 1321 1321 1320 2079
358 20250318 133600 655780149 1321 1322 1322 1321 2600
359 20250318 133500 652345118 1323 1323 1323 1323 237
360 20250318 133400 652031567 1323 1323 1323 1323 0
361 20250318 133300 652031567 1323 1323 1323 1323 42
362 20250318 133200 651976001 1323 1323 1323 1323 324
363 20250318 133100 651547349 1323 1323 1323 1323 467
364 20250318 133000 650929508 1323 1323 1323 1323 0
365 20250318 132900 650929508 1323 1323 1323 1323 2
366 20250318 132800 650926862 1323 1323 1323 1323 0
367 20250318 132700 650926862 1323 1323 1323 1323 0
368 20250318 132600 650926862 1323 1323 1323 1323 2005
369 20250318 132500 648274247 1323 1323 1323 1323 235
370 20250318 132400 647963342 1323 1323 1323 1323 2000
371 20250318 132300 645317342 1323 1323 1323 1323 0
372 20250318 132200 645317342 1323 1323 1323 1323 0
373 20250318 132100 645317342 1323 1323 1323 1323 5
374 20250318 132000 645310727 1323 1323 1323 1323 0
375 20250318 131900 645310727 1323 1323 1323 1323 0
376 20250318 131800 645310727 1323 1323 1323 1323 11
377 20250318 131700 645296174 1322 1322 1322 1322 80
378 20250318 131600 645190414 1323 1323 1323 1323 70
379 20250318 131500 645097804 1323 1323 1323 1323 0
380 20250318 131400 645097804 1323 1323 1323 1323 0
381 20250318 131300 645097804 1323 1323 1323 1323 1
382 20250318 131200 645096481 1323 1323 1323 1323 1
383 20250318 131100 645095158 1322 1322 1322 1322 40
384 20250318 131000 645042278 1322 1322 1322 1322 400
385 20250318 130900 644513478 1322 1322 1322 1322 600
386 20250318 130800 643720278 1322 1322 1323 1322 620
387 20250318 130700 642900618 1323 1322 1323 1322 153
388 20250318 130600 642698350 1322 1322 1322 1322 6583
389 20250318 130500 633995624 1321 1321 1321 1321 0
390 20250318 130400 633995624 1321 1321 1321 1321 530
391 20250318 130300 633295494 1321 1321 1321 1321 496
392 20250318 130200 632640278 1321 1321 1321 1321 506
393 20250318 130100 631971852 1320 1320 1320 1320 0
394 20250318 130000 631971852 1320 1320 1320 1320 150
395 20250318 125900 631773852 1321 1322 1322 1321 1292
396 20250318 125800 630067053 1322 1322 1322 1322 474
397 20250318 125700 629440425 1322 1322 1322 1322 0
398 20250318 125600 629440425 1322 1322 1322 1322 1000
399 20250318 125500 628118425 1323 1323 1323 1323 0
400 20250318 125400 628118425 1323 1323 1323 1323 25
401 20250318 125300 628085350 1322 1322 1322 1322 2111
402 20250318 125200 625294608 1323 1323 1323 1323 0
403 20250318 125100 625294608 1323 1323 1323 1322 861
404 20250318 125000 624155506 1323 1323 1323 1323 100
405 20250318 124900 624023206 1323 1323 1323 1323 100
406 20250318 124800 623890906 1322 1322 1322 1322 0
407 20250318 124700 623890906 1322 1322 1322 1322 0
408 20250318 124600 623890906 1322 1322 1322 1322 0
409 20250318 124500 623890906 1322 1322 1322 1322 300
410 20250318 124400 623494306 1322 1322 1322 1322 868
411 20250318 124300 622346810 1322 1322 1322 1322 0
412 20250318 124200 622346810 1322 1322 1322 1322 100
413 20250318 124100 622214610 1322 1322 1322 1322 50
414 20250318 124000 622148510 1323 1323 1323 1323 11
415 20250318 123900 622133957 1323 1322 1323 1322 246
416 20250318 123800 621808705 1322 1322 1322 1322 15
417 20250318 123700 621788875 1322 1322 1322 1322 20
418 20250318 123600 621762435 1322 1322 1322 1322 100
419 20250318 123500 621630235 1322 1322 1322 1322 500
420 20250318 123400 620969235 1322 1322 1322 1322 0
421 20250318 123300 620969235 1322 1322 1322 1322 0
422 20250318 123200 620969235 1322 1322 1322 1322 0
423 20250318 123100 620969235 1322 1322 1322 1322 216
424 20250318 123000 620683683 1322 1322 1322 1322 361
425 20250318 122900 620206441 1322 1322 1322 1322 161
426 20250318 122800 619993599 1320 1320 1320 1320 704
427 20250318 122700 619064319 1320 1320 1320 1320 0
428 20250318 122600 619064319 1320 1319 1320 1319 3166
429 20250318 122500 614888352 1320 1320 1320 1320 4
430 20250318 122400 614883072 1320 1320 1320 1320 0
431 20250318 122300 614883072 1320 1320 1320 1320 379
432 20250318 122200 614382792 1320 1320 1320 1320 0
433 20250318 122100 614382792 1320 1319 1320 1319 2591
434 20250318 122000 610965262 1320 1320 1320 1320 2
435 20250318 121900 610962622 1319 1320 1320 1319 1005
436 20250318 121800 609637022 1320 1322 1322 1320 10016
437 20250318 121700 596408129 1322 1322 1322 1322 0
438 20250318 121600 596408129 1322 1322 1322 1322 1546
439 20250318 121500 594364317 1323 1323 1323 1323 41
440 20250318 121400 594310074 1323 1323 1323 1323 105
441 20250318 121300 594171159 1323 1323 1323 1323 0
442 20250318 121200 594171159 1323 1323 1323 1323 0
443 20250318 121100 594171159 1323 1323 1323 1323 298
444 20250318 121000 593776905 1323 1323 1323 1323 2
445 20250318 120900 593774259 1322 1322 1322 1322 28
446 20250318 120800 593737243 1322 1323 1323 1322 163
447 20250318 120700 593521716 1322 1322 1322 1322 200
448 20250318 120600 593257316 1322 1322 1322 1322 46
449 20250318 120500 593196504 1323 1323 1323 1323 9
450 20250318 120400 593184597 1322 1323 1323 1322 1614
451 20250318 120300 591050285 1323 1323 1323 1323 1
452 20250318 120200 591048962 1324 1324 1324 1324 15
453 20250318 120100 591029102 1324 1324 1324 1324 43
454 20250318 120000 590972170 1325 1324 1325 1324 324
455 20250318 115900 590543176 1321 1320 1321 1320 316
456 20250318 115800 590125741 1321 1321 1321 1321 5462
457 20250318 115700 582910439 1325 1325 1325 1325 0
458 20250318 115600 582910439 1325 1325 1325 1325 0
459 20250318 115500 582910439 1325 1325 1325 1325 0
460 20250318 115400 582910439 1325 1320 1325 1320 3
461 20250318 115300 582906469 1320 1322 1322 1320 6514
462 20250318 115200 574303171 1322 1322 1322 1322 1000
463 20250318 115100 572981171 1322 1323 1323 1322 294
464 20250318 115000 572592470 1325 1325 1325 1325 7
465 20250318 114900 572583195 1325 1325 1325 1325 41
466 20250318 114800 572528870 1325 1325 1325 1325 7
467 20250318 114700 572519595 1325 1325 1325 1325 1000
468 20250318 114600 571194595 1321 1324 1325 1321 9674
469 20250318 114500 558404617 1325 1325 1325 1325 100
470 20250318 114400 558272117 1326 1324 1326 1324 2
471 20250318 114300 558269467 1326 1324 1326 1324 500
472 20250318 114200 557607447 1324 1326 1326 1324 641
473 20250318 114100 556758681 1326 1326 1326 1326 1
474 20250318 114000 556757355 1323 1323 1323 1323 0
475 20250318 113900 556757355 1323 1323 1323 1323 0
476 20250318 113800 556757355 1323 1323 1323 1323 100
477 20250318 113700 556625055 1323 1323 1323 1323 0
478 20250318 113600 556625055 1323 1324 1324 1323 392
479 20250318 113500 556106388 1326 1326 1326 1326 584
480 20250318 113400 555332004 1327 1327 1327 1327 0
481 20250318 113300 555332004 1327 1327 1327 1327 1
482 20250318 113200 555330677 1326 1326 1326 1326 320
483 20250318 113100 554906357 1326 1326 1326 1326 1
484 20250318 113000 554905031 1326 1326 1326 1326 397
485 20250318 112900 554378609 1326 1326 1326 1326 88
486 20250318 112800 554261921 1327 1326 1327 1326 202
487 20250318 112700 553994028 1327 1327 1327 1327 112
488 20250318 112600 553845404 1327 1327 1327 1327 0
489 20250318 112500 553845404 1327 1326 1327 1326 302
490 20250318 112400 553444651 1327 1326 1327 1326 314
491 20250318 112300 553028277 1325 1324 1325 1324 590
492 20250318 112200 552246586 1323 1323 1323 1323 9
493 20250318 112100 552234679 1324 1324 1324 1324 41
494 20250318 112000 552180395 1325 1322 1325 1322 1037
495 20250318 111900 550806481 1323 1323 1323 1323 0
496 20250318 111800 550806481 1323 1323 1323 1323 2
497 20250318 111700 550803835 1323 1323 1323 1323 4
498 20250318 111600 550798543 1323 1323 1323 1323 257
499 20250318 111500 550458532 1325 1325 1325 1325 23
500 20250318 111400 550428057 1325 1325 1325 1325 41
501 20250318 111300 550373732 1323 1323 1323 1323 50
502 20250318 111200 550307582 1323 1323 1323 1323 6
503 20250318 111100 550299644 1323 1325 1325 1323 1283
504 20250318 111000 548601977 1325 1325 1325 1325 10
505 20250318 110900 548588727 1325 1325 1325 1325 10
506 20250318 110800 548575477 1325 1325 1325 1325 0
507 20250318 110700 548575477 1325 1326 1326 1325 176
508 20250318 110600 548342103 1323 1324 1324 1323 3529
509 20250318 110500 543672108 1326 1325 1326 1325 120
510 20250318 110400 543512990 1326 1326 1326 1326 0
511 20250318 110300 543512990 1326 1325 1326 1324 1383
512 20250318 110200 541680778 1326 1326 1326 1326 143
513 20250318 110100 541491160 1326 1327 1327 1326 400
514 20250318 110000 540960362 1328 1327 1328 1327 1228
515 20250318 105900 539330765 1327 1328 1328 1327 13
516 20250318 105800 539313504 1327 1327 1327 1327 0
517 20250318 105700 539313504 1327 1327 1327 1327 0
518 20250318 105600 539313504 1327 1327 1327 1327 0
519 20250318 105500 539313504 1327 1327 1327 1327 211
520 20250318 105400 539033507 1327 1327 1327 1327 0
521 20250318 105300 539033507 1327 1327 1327 1327 41
522 20250318 105200 538979100 1326 1326 1326 1326 0
523 20250318 105100 538979100 1326 1326 1326 1326 54
524 20250318 105000 538907496 1325 1325 1325 1325 4854
525 20250318 104900 532475946 1324 1324 1324 1324 0
526 20250318 104800 532475946 1324 1324 1324 1324 130
527 20250318 104700 532303826 1324 1324 1324 1324 200
528 20250318 104600 532039026 1325 1325 1325 1325 41
529 20250318 104500 531984701 1325 1325 1325 1325 310
530 20250318 104400 531573951 1325 1325 1325 1325 0
531 20250318 104300 531573951 1325 1324 1325 1324 711
532 20250318 104200 530631877 1325 1325 1325 1325 174
533 20250318 104100 530401327 1325 1325 1325 1325 39
534 20250318 104000 530349652 1325 1324 1325 1324 493
535 20250318 103900 529696830 1324 1325 1325 1324 441
536 20250318 103800 529112905 1324 1325 1325 1324 410
537 20250318 103700 528570055 1324 1323 1324 1323 209
538 20250318 103600 528293347 1324 1324 1324 1324 1015
539 20250318 103500 526949487 1324 1325 1325 1324 3388
540 20250318 103400 522460555 1326 1326 1326 1326 789
541 20250318 103300 521414341 1326 1327 1327 1326 3909
542 20250318 103200 516230957 1326 1326 1326 1326 8
543 20250318 103100 516220349 1327 1327 1327 1327 4
544 20250318 103000 516215041 1327 1327 1327 1327 131
545 20250318 102900 516041204 1327 1328 1328 1327 576
546 20250318 102800 515276476 1327 1327 1327 1327 711
547 20250318 102700 514332979 1327 1328 1328 1326 501
548 20250318 102600 513668518 1328 1328 1328 1328 365
549 20250318 102500 513183798 1328 1326 1328 1325 5214
550 20250318 102400 506275161 1328 1328 1328 1328 500
551 20250318 102300 505611161 1328 1328 1328 1328 41
552 20250318 102200 505556713 1328 1326 1328 1326 5914
553 20250318 102100 497708231 1326 1326 1326 1326 890
554 20250318 102000 496528091 1327 1327 1327 1326 321
555 20250318 101900 496102324 1327 1327 1327 1327 18
556 20250318 101800 496078438 1327 1326 1327 1325 1496
557 20250318 101700 494095462 1326 1326 1326 1326 111
558 20250318 101600 493948276 1326 1325 1326 1325 529
559 20250318 101500 493246972 1325 1323 1325 1323 445
560 20250318 101400 492657937 1323 1323 1323 1322 114
561 20250318 101300 492507155 1323 1322 1323 1322 534
562 20250318 101200 491800883 1322 1322 1322 1322 57
563 20250318 101100 491725529 1322 1322 1323 1321 2343
564 20250318 101000 488628870 1322 1323 1323 1322 2377
565 20250318 100900 485485585 1323 1324 1324 1321 5175
566 20250318 100800 478640027 1324 1324 1326 1323 481
567 20250318 100700 478003226 1324 1327 1327 1324 2188
568 20250318 100600 475106256 1327 1327 1327 1327 7
569 20250318 100500 475096967 1327 1324 1327 1323 1152
570 20250318 100400 473571735 1324 1327 1327 1324 1015
571 20250318 100300 472227304 1327 1327 1327 1327 41
572 20250318 100200 472172897 1324 1325 1325 1324 1904
573 20250318 100100 469651899 1324 1328 1328 1324 13213
574 20250318 100000 452122060 1332 1332 1332 1332 41
575 20250318 095900 452067448 1328 1329 1329 1328 3401
576 20250318 095800 447550919 1328 1333 1333 1328 4137
577 20250318 095700 442053721 1333 1332 1334 1331 1014
578 20250318 095600 440702936 1332 1329 1332 1329 88
579 20250318 095500 440585863 1328 1331 1331 1328 508
580 20250318 095400 439910131 1331 1331 1331 1331 200
581 20250318 095300 439643931 1331 1331 1331 1331 41
582 20250318 095200 439589360 1331 1331 1332 1331 1592
583 20250318 095100 437469380 1331 1330 1331 1330 2158
584 20250318 095000 434597604 1328 1327 1328 1327 1620
585 20250318 094900 432446686 1327 1327 1327 1326 906
586 20250318 094800 431245171 1327 1327 1327 1327 1475
587 20250318 094700 429287846 1328 1330 1330 1328 2410
588 20250318 094600 426086256 1331 1331 1331 1331 10
589 20250318 094500 426072946 1331 1330 1331 1330 1231
590 20250318 094400 424435528 1330 1329 1330 1328 228
591 20250318 094300 424132435 1329 1329 1329 1329 3261
592 20250318 094200 419798566 1328 1326 1328 1326 1644
593 20250318 094100 417616844 1326 1326 1326 1323 4600
594 20250318 094000 411518670 1327 1328 1328 1323 7547
595 20250318 093900 401512899 1328 1327 1328 1327 2729
596 20250318 093800 397890916 1327 1327 1327 1327 733
597 20250318 093700 396918225 1327 1328 1328 1327 1134
598 20250318 093600 395412275 1330 1332 1332 1328 5037
599 20250318 093500 388710830 1337 1337 1337 1337 1010
600 20250318 093400 387360460 1337 1339 1339 1330 62886
601 20250318 093300 303671044 1339 1340 1340 1339 1114
602 20250318 093200 302179371 1338 1339 1340 1338 311
603 20250318 093100 301763110 1339 1341 1341 1339 7591
604 20250318 093000 291593962 1342 1344 1344 1342 226
605 20250318 092900 291290224 1344 1341 1344 1341 239
606 20250318 092800 290969722 1342 1344 1345 1342 2632
607 20250318 092700 287434899 1344 1345 1345 1344 539
608 20250318 092600 286709948 1344 1342 1344 1341 3991
609 20250318 092500 281351047 1344 1345 1345 1344 1374
610 20250318 092400 279503027 1345 1342 1345 1340 2603
611 20250318 092300 276013911 1345 1344 1345 1344 1124
612 20250318 092200 274503245 1342 1344 1344 1341 4704
613 20250318 092100 268187545 1344 1346 1348 1343 3908
614 20250318 092000 262930501 1346 1352 1352 1346 28758
615 20250318 091900 224059753 1352 1353 1354 1352 3010
616 20250318 091800 219988380 1353 1356 1357 1353 3669
617 20250318 091700 215019588 1355 1355 1356 1352 3329
618 20250318 091600 210510146 1355 1360 1360 1353 1970
619 20250318 091500 207842668 1361 1353 1361 1350 11218
620 20250318 091400 192622063 1356 1354 1357 1352 11643
621 20250318 091300 176861424 1358 1360 1360 1353 12598
622 20250318 091200 159753252 1360 1360 1363 1360 13065
623 20250318 091100 141970235 1360 1359 1360 1359 8255
624 20250318 091000 130751319 1359 1359 1364 1359 4364
625 20250318 090900 124815593 1364 1360 1364 1355 10344
626 20250318 090800 110744453 1359 1344 1363 1339 16142
627 20250318 090700 88888109 1339 1348 1353 1339 7870
628 20250318 090600 78263978 1349 1335 1351 1333 18324
629 20250318 090500 53659168 1335 1335 1335 1335 130
630 20250318 090400 53485618 1334 1346 1348 1334 16912
631 20250318 090300 30803689 1346 1348 1348 1341 5047
632 20250318 090200 24011718 1351 1335 1351 1335 8538
633 20250318 090100 12517959 1334 1337 1341 1334 2717
634 20250318 090000 8882473 1337 1332 1337 1332 6668

1
046970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,91780,43824999,122250960,58374898668,0.21
20250313,91882,43824999,121927414,58155773673,0.21
20250312,93258,43824999,118251144,55570098732,0.21
20250311,93258,43824999,117225306,55088023743,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 91780 43824999 122250960 58374898668 0.21
3 20250313 91882 43824999 121927414 58155773673 0.21
4 20250312 93258 43824999 118251144 55570098732 0.21
5 20250311 93258 43824999 117225306 55088023743 0.21