ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006490/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184900,586008918,1401,1401,1401,1401,2340
20250314,184800,586008918,1401,1401,1401,1401,0
20250314,184700,586008918,1401,1401,1401,1401,0
20250314,184600,586008918,1401,1401,1401,1401,0
20250314,184500,586008918,1401,1401,1401,1401,0
20250314,184400,586008918,1401,1401,1401,1401,0
20250314,184300,586008918,1401,1401,1401,1401,0
20250314,184200,586008918,1401,1401,1401,1401,0
20250314,184100,586008918,1401,1401,1401,1401,0
20250314,184000,586008918,1401,1401,1401,1401,0
20250314,183900,586008918,1401,1401,1401,1401,0
20250314,183800,586008918,1401,1401,1401,1401,0
20250314,183700,586008918,1401,1401,1401,1401,0
20250314,183600,586008918,1401,1401,1401,1401,0
20250314,183500,586008918,1401,1401,1401,1401,0
20250314,183400,586008918,1401,1401,1401,1401,0
20250314,183300,586008918,1401,1401,1401,1401,0
20250314,183200,586008918,1401,1401,1401,1401,0
20250314,183100,586008918,1401,1401,1401,1401,0
20250314,183000,586008918,1401,1401,1401,1401,0
20250314,182900,586008918,1401,1401,1401,1401,0
20250314,182800,586008918,1401,1401,1401,1401,0
20250314,182700,586008918,1401,1401,1401,1401,0
20250314,182600,586008918,1401,1401,1401,1401,0
20250314,182500,586008918,1401,1401,1401,1401,0
20250314,182400,586008918,1401,1401,1401,1401,0
20250314,182300,586008918,1401,1401,1401,1401,0
20250314,182200,586008918,1401,1401,1401,1401,0
20250314,182100,586008918,1401,1401,1401,1401,0
20250314,182000,586008918,1401,1401,1401,1401,0
20250314,181900,586008918,1401,1401,1401,1401,2340
20250314,181800,586008918,1401,1401,1401,1401,0
20250314,181700,586008918,1401,1401,1401,1401,0
20250314,181600,586008918,1401,1401,1401,1401,0
20250314,181500,586008918,1401,1401,1401,1401,0
20250314,181400,586008918,1401,1401,1401,1401,0
20250314,181300,586008918,1401,1401,1401,1401,0
20250314,181200,586008918,1401,1401,1401,1401,0
20250314,181100,586008918,1401,1401,1401,1401,0
20250314,181000,586008918,1401,1401,1401,1401,0
20250314,180900,586008918,1401,1401,1401,1401,0
20250314,180800,586008918,1401,1401,1401,1401,0
20250314,180700,586008918,1401,1401,1401,1401,0
20250314,180600,586008918,1401,1401,1401,1401,0
20250314,180500,586008918,1401,1401,1401,1401,0
20250314,180400,586008918,1401,1401,1401,1401,0
20250314,180300,586008918,1401,1401,1401,1401,0
20250314,180200,586008918,1401,1401,1401,1401,0
20250314,180100,586008918,1401,1401,1401,1401,0
20250314,180000,586008918,1401,1401,1401,1401,0
20250314,175900,586008918,1401,1401,1401,1401,0
20250314,175800,586008918,1401,1401,1401,1401,0
20250314,175700,586008918,1401,1401,1401,1401,0
20250314,175600,586008918,1401,1401,1401,1401,0
20250314,175500,586008918,1401,1401,1401,1401,0
20250314,175400,586008918,1401,1401,1401,1401,0
20250314,175300,586008918,1401,1401,1401,1401,0
20250314,175200,586008918,1401,1401,1401,1401,0
20250314,175100,586008918,1401,1401,1401,1401,0
20250314,175000,586008918,1401,1401,1401,1401,0
20250314,174900,586008918,1401,1401,1401,1401,2340
20250314,174800,586008918,1401,1401,1401,1401,0
20250314,174700,586008918,1401,1401,1401,1401,0
20250314,174600,586008918,1401,1401,1401,1401,0
20250314,174500,586008918,1401,1401,1401,1401,0
20250314,174400,586008918,1401,1401,1401,1401,0
20250314,174300,586008918,1401,1401,1401,1401,0
20250314,174200,586008918,1401,1401,1401,1401,0
20250314,174100,586008918,1401,1401,1401,1401,0
20250314,174000,586008918,1401,1401,1401,1401,0
20250314,173900,586008918,1401,1401,1401,1401,0
20250314,173800,586008918,1401,1401,1401,1401,0
20250314,173700,586008918,1401,1401,1401,1401,0
20250314,173600,586008918,1401,1401,1401,1401,0
20250314,173500,586008918,1401,1401,1401,1401,0
20250314,173400,586008918,1401,1401,1401,1401,0
20250314,173300,586008918,1401,1401,1401,1401,0
20250314,173200,586008918,1401,1401,1401,1401,0
20250314,173100,586008918,1401,1401,1401,1401,0
20250314,173000,586008918,1401,1401,1401,1401,0
20250314,172900,586008918,1401,1401,1401,1401,0
20250314,172800,586008918,1401,1401,1401,1401,0
20250314,172700,586008918,1401,1401,1401,1401,0
20250314,172600,586008918,1401,1401,1401,1401,0
20250314,172500,586008918,1401,1401,1401,1401,0
20250314,172400,586008918,1401,1401,1401,1401,0
20250314,172300,586008918,1401,1401,1401,1401,0
20250314,172200,586008918,1401,1401,1401,1401,0
20250314,172100,586008918,1401,1401,1401,1401,0
20250314,172000,586008918,1401,1401,1401,1401,0
20250314,171900,586008918,1401,1401,1401,1401,2340
20250314,171800,586008918,1401,1401,1401,1401,0
20250314,171700,586008918,1401,1401,1401,1401,0
20250314,171600,586008918,1401,1401,1401,1401,0
20250314,171500,586008918,1401,1401,1401,1401,0
20250314,171400,586008918,1401,1401,1401,1401,0
20250314,171300,586008918,1401,1401,1401,1401,0
20250314,171200,586008918,1401,1401,1401,1401,0
20250314,171100,586008918,1401,1401,1401,1401,0
20250314,171000,586008918,1401,1401,1401,1401,0
20250314,170900,586008918,1401,1401,1401,1401,0
20250314,170800,586008918,1401,1401,1401,1401,0
20250314,170700,586008918,1401,1401,1401,1401,0
20250314,170600,586008918,1401,1401,1401,1401,0
20250314,170500,586008918,1401,1401,1401,1401,0
20250314,170400,586008918,1401,1401,1401,1401,0
20250314,170300,586008918,1401,1401,1401,1401,0
20250314,170200,586008918,1401,1401,1401,1401,0
20250314,170100,586008918,1401,1401,1401,1401,0
20250314,170000,586008918,1401,1401,1401,1401,0
20250314,165900,586008918,1401,1401,1401,1401,0
20250314,165800,586008918,1401,1401,1401,1401,0
20250314,165700,586008918,1401,1401,1401,1401,0
20250314,165600,586008918,1401,1401,1401,1401,0
20250314,165500,586008918,1401,1401,1401,1401,0
20250314,165400,586008918,1401,1401,1401,1401,0
20250314,165300,586008918,1401,1401,1401,1401,0
20250314,165200,586008918,1401,1401,1401,1401,0
20250314,165100,586008918,1401,1401,1401,1401,0
20250314,165000,586008918,1401,1401,1401,1401,0
20250314,164900,586008918,1401,1401,1401,1401,2340
20250314,164800,586008918,1401,1401,1401,1401,0
20250314,164700,586008918,1401,1401,1401,1401,0
20250314,164600,586008918,1401,1401,1401,1401,0
20250314,164500,586008918,1401,1401,1401,1401,0
20250314,164400,586008918,1401,1401,1401,1401,0
20250314,164300,586008918,1401,1401,1401,1401,0
20250314,164200,586008918,1401,1401,1401,1401,0
20250314,164100,586008918,1401,1401,1401,1401,0
20250314,164000,586008918,1401,1401,1401,1401,0
20250314,163900,586008918,1401,1401,1401,1401,0
20250314,163800,586008918,1401,1401,1401,1401,0
20250314,163700,586008918,1401,1401,1401,1401,0
20250314,163600,586008918,1401,1401,1401,1401,0
20250314,163500,586008918,1401,1401,1401,1401,0
20250314,163400,586008918,1401,1401,1401,1401,0
20250314,163300,586008918,1401,1401,1401,1401,0
20250314,163200,586008918,1401,1401,1401,1401,0
20250314,163100,586008918,1401,1401,1401,1401,0
20250314,163000,586008918,1401,1401,1401,1401,0
20250314,162900,586008918,1401,1401,1401,1401,0
20250314,162800,586008918,1401,1401,1401,1401,0
20250314,162700,586008918,1401,1401,1401,1401,0
20250314,162600,586008918,1401,1401,1401,1401,0
20250314,162500,586008918,1401,1401,1401,1401,0
20250314,162400,586008918,1401,1401,1401,1401,0
20250314,162300,586008918,1401,1401,1401,1401,0
20250314,162200,586008918,1401,1401,1401,1401,0
20250314,162100,586008918,1401,1401,1401,1401,0
20250314,162000,586008918,1401,1401,1401,1401,0
20250314,161900,586008918,1401,1401,1401,1401,2340
20250314,161800,586008918,1401,1401,1401,1401,0
20250314,161700,586008918,1401,1401,1401,1401,0
20250314,161600,586008918,1401,1401,1401,1401,0
20250314,161500,586008918,1401,1401,1401,1401,0
20250314,161400,586008918,1401,1401,1401,1401,0
20250314,161300,586008918,1401,1401,1401,1401,0
20250314,161200,586008918,1401,1401,1401,1401,0
20250314,161100,586008918,1401,1401,1401,1401,0
20250314,161000,586008918,1401,1401,1401,1401,0
20250314,160900,586008918,1401,1401,1401,1401,0
20250314,160800,586008918,1401,1401,1401,1401,0
20250314,160700,586008918,1401,1401,1401,1401,0
20250314,160600,586008918,1401,1401,1401,1401,0
20250314,160500,586008918,1401,1401,1401,1401,0
20250314,160400,586008918,1401,1401,1401,1401,0
20250314,160300,586008918,1401,1401,1401,1401,0
20250314,160200,586008918,1401,1401,1401,1401,0
20250314,160100,586008918,1401,1401,1401,1401,0
20250314,160000,586008918,1401,1401,1401,1401,0
20250314,155900,586008918,1401,1401,1401,1401,0
20250314,155800,586008918,1401,1401,1401,1401,0
20250314,155700,586008918,1401,1401,1401,1401,0
20250314,155600,586008918,1401,1401,1401,1401,0
20250314,155500,586008918,1401,1401,1401,1401,0
20250314,155400,586008918,1401,1401,1401,1401,0
20250314,155300,586008918,1401,1401,1401,1401,0
20250314,155200,586008918,1401,1401,1401,1401,0
20250314,155100,586008918,1401,1401,1401,1401,0
20250314,155000,586008918,1401,1401,1401,1401,0
20250314,154900,586008918,1401,1401,1401,1401,2340
20250314,154800,586008918,1401,1401,1401,1401,0
20250314,154700,586008918,1401,1401,1401,1401,0
20250314,154600,586008918,1401,1401,1401,1401,0
20250314,154500,586008918,1401,1401,1401,1401,0
20250314,154400,586008918,1401,1401,1401,1401,0
20250314,154300,586008918,1401,1401,1401,1401,0
20250314,154200,586008918,1401,1401,1401,1401,0
20250314,154100,586008918,1401,1401,1401,1401,0
20250314,154000,586008918,1401,1401,1401,1401,0
20250314,153900,586008918,1401,1401,1401,1401,0
20250314,153800,586008918,1401,1401,1401,1401,0
20250314,153700,586008918,1401,1401,1401,1401,0
20250314,153600,586008918,1401,1401,1401,1401,0
20250314,153500,586008918,1401,1401,1401,1401,0
20250314,153400,586008918,1401,1401,1401,1401,0
20250314,153300,586008918,1401,1401,1401,1401,0
20250314,153200,586008918,1401,1401,1401,1401,0
20250314,153100,586008918,1401,1401,1401,1401,0
20250314,153000,586008918,1401,1401,1401,1401,2340
20250314,152900,582730578,1400,1400,1400,1400,0
20250314,152800,582730578,1400,1400,1400,1400,0
20250314,152700,582730578,1400,1400,1400,1400,0
20250314,152600,582730578,1400,1400,1400,1400,0
20250314,152500,582730578,1400,1400,1400,1400,0
20250314,152400,582730578,1400,1400,1400,1400,0
20250314,152300,582730578,1400,1400,1400,1400,0
20250314,152200,582730578,1400,1400,1400,1400,0
20250314,152100,582730578,1400,1400,1400,1400,0
20250314,152000,582730578,1400,1400,1400,1400,0
20250314,151900,582730578,1400,1400,1401,1399,998
20250314,151800,581333662,1400,1400,1402,1400,1733
20250314,151700,578906436,1401,1400,1402,1399,1569
20250314,151600,576709797,1399,1400,1400,1399,1900
20250314,151500,574050473,1402,1398,1402,1398,1002
20250314,151400,572649669,1402,1399,1402,1397,1802
20250314,151300,570130963,1399,1399,1399,1399,1150
20250314,151200,568522113,1399,1400,1400,1399,2903
20250314,151100,564458933,1400,1400,1401,1400,2348
20250314,151000,561171233,1401,1403,1403,1401,2386
20250314,150900,557828445,1403,1403,1403,1403,73
20250314,150800,557726026,1403,1403,1403,1403,310
20250314,150700,557291096,1403,1403,1403,1403,6
20250314,150600,557282678,1401,1401,1401,1401,442
20250314,150500,556663436,1403,1403,1403,1403,21
20250314,150400,556633973,1401,1401,1401,1401,10
20250314,150300,556619963,1401,1401,1403,1401,766
20250314,150200,555546785,1405,1405,1405,1405,2
20250314,150100,555543975,1405,1405,1405,1405,0
20250314,150000,555543975,1405,1404,1405,1401,6291
20250314,145900,546722816,1404,1404,1404,1404,5
20250314,145800,546715796,1404,1404,1404,1404,0
20250314,145700,546715796,1404,1405,1405,1404,240
20250314,145600,546378726,1405,1405,1405,1405,90
20250314,145500,546252276,1405,1405,1405,1405,325
20250314,145400,545795651,1405,1405,1405,1404,265
20250314,145300,545423566,1405,1405,1405,1405,310
20250314,145200,544988016,1406,1406,1406,1406,0
20250314,145100,544988016,1406,1406,1406,1406,1043
20250314,145000,543521558,1406,1406,1406,1406,73
20250314,144900,543418920,1406,1406,1406,1406,418
20250314,144800,542831212,1406,1406,1406,1406,24
20250314,144700,542797468,1404,1404,1404,1404,0
20250314,144600,542797468,1404,1404,1404,1404,368
20250314,144500,542280796,1404,1404,1404,1404,150
20250314,144400,542070196,1406,1406,1406,1406,8
20250314,144300,542058948,1404,1404,1404,1404,317
20250314,144200,541613880,1404,1404,1404,1404,1
20250314,144100,541612476,1403,1404,1404,1403,158
20250314,144000,541390794,1404,1404,1404,1404,100
20250314,143900,541250394,1403,1403,1403,1403,4
20250314,143800,541244782,1404,1404,1404,1404,615
20250314,143700,540381322,1404,1405,1405,1404,1800
20250314,143600,537852680,1407,1407,1407,1407,487
20250314,143500,537167471,1407,1407,1407,1405,3886
20250314,143400,531702289,1409,1408,1409,1408,202
20250314,143300,531417807,1408,1409,1409,1408,35
20250314,143200,531368526,1408,1408,1408,1408,57
20250314,143100,531288270,1408,1408,1408,1407,597
20250314,143000,530448269,1408,1409,1409,1408,130
20250314,142900,530265116,1409,1409,1409,1409,10
20250314,142800,530251026,1410,1410,1410,1410,7
20250314,142700,530241156,1409,1410,1410,1409,430
20250314,142600,529635275,1410,1410,1410,1410,0
20250314,142500,529635275,1410,1410,1410,1410,1
20250314,142400,529633865,1409,1409,1409,1409,0
20250314,142300,529633865,1409,1409,1409,1409,319
20250314,142200,529184394,1407,1407,1407,1407,1
20250314,142100,529182987,1407,1407,1407,1407,0
20250314,142000,529182987,1407,1408,1409,1407,770
20250314,141900,528098820,1408,1408,1408,1408,100
20250314,141800,527958020,1408,1408,1409,1408,54
20250314,141700,527881987,1408,1408,1408,1408,0
20250314,141600,527881987,1408,1408,1408,1408,0
20250314,141500,527881987,1408,1408,1408,1408,10
20250314,141400,527867907,1409,1409,1409,1409,5
20250314,141300,527860862,1410,1410,1410,1410,163
20250314,141200,527631032,1410,1410,1410,1410,162
20250314,141100,527402612,1410,1410,1410,1410,0
20250314,141000,527402612,1410,1409,1411,1409,1381
20250314,140900,525455403,1408,1406,1408,1406,1967
20250314,140800,522686559,1406,1406,1406,1406,14
20250314,140700,522666875,1406,1406,1406,1406,4
20250314,140600,522661251,1406,1405,1406,1405,59
20250314,140500,522578350,1405,1405,1405,1405,1
20250314,140400,522576945,1405,1405,1405,1405,100
20250314,140300,522436445,1405,1405,1405,1405,95
20250314,140200,522302970,1405,1405,1405,1405,50
20250314,140100,522232720,1405,1405,1405,1405,54
20250314,140000,522156850,1404,1405,1405,1404,1000
20250314,135900,520752541,1406,1409,1409,1406,5000
20250314,135800,513710541,1409,1409,1409,1409,237
20250314,135700,513376608,1411,1411,1411,1411,5
20250314,135600,513369553,1411,1411,1411,1411,1000
20250314,135500,511958553,1411,1411,1411,1411,1358
20250314,135400,510042415,1413,1406,1413,1406,9031
20250314,135300,497323017,1406,1406,1406,1406,1
20250314,135200,497321611,1404,1400,1404,1400,1451
20250314,135100,495285668,1400,1400,1400,1400,566
20250314,135000,494493268,1400,1400,1400,1400,560
20250314,134900,493709268,1400,1400,1400,1400,561
20250314,134800,492923868,1397,1397,1397,1397,0
20250314,134700,492923868,1397,1397,1397,1397,0
20250314,134600,492923868,1397,1400,1400,1397,3104
20250314,134500,488587574,1400,1400,1400,1400,5
20250314,134400,488580574,1400,1400,1400,1400,24
20250314,134300,488546974,1400,1400,1400,1400,3
20250314,134200,488542774,1400,1400,1400,1400,2
20250314,134100,488539974,1400,1400,1400,1400,1
20250314,134000,488538574,1397,1398,1398,1397,1394
20250314,133900,486591140,1398,1401,1401,1398,4107
20250314,133800,480847870,1400,1400,1400,1400,144
20250314,133700,480646270,1400,1400,1400,1400,356
20250314,133600,480147870,1401,1401,1401,1401,1
20250314,133500,480146469,1401,1401,1401,1401,30
20250314,133400,480104439,1401,1401,1401,1401,1
20250314,133300,480103038,1399,1397,1399,1397,537
20250314,133200,479352247,1397,1397,1397,1397,64
20250314,133100,479262839,1397,1397,1397,1397,357
20250314,133000,478764110,1397,1394,1397,1394,2829
20250314,132900,474814982,1394,1394,1394,1394,227
20250314,132800,474498544,1393,1393,1393,1393,0
20250314,132700,474498544,1393,1394,1394,1393,4
20250314,132600,474492970,1392,1392,1392,1392,0
20250314,132500,474492970,1392,1392,1392,1392,10
20250314,132400,474479050,1392,1393,1393,1392,1000
20250314,132300,473087000,1392,1397,1397,1392,257
20250314,132200,472728035,1397,1397,1397,1397,500
20250314,132100,472029535,1401,1401,1401,1401,0
20250314,132000,472029535,1401,1401,1401,1401,356
20250314,131900,471530779,1401,1401,1401,1401,0
20250314,131800,471530779,1401,1401,1401,1401,0
20250314,131700,471530779,1401,1401,1401,1401,1
20250314,131600,471529378,1396,1399,1399,1390,7031
20250314,131500,461730482,1402,1402,1402,1402,0
20250314,131400,461730482,1402,1402,1402,1402,0
20250314,131300,461730482,1402,1402,1402,1402,0
20250314,131200,461730482,1402,1402,1402,1402,0
20250314,131100,461730482,1402,1402,1402,1402,0
20250314,131000,461730482,1402,1402,1402,1402,713
20250314,130900,460730856,1402,1402,1402,1402,0
20250314,130800,460730856,1402,1400,1402,1400,713
20250314,130700,459731250,1402,1402,1402,1402,2
20250314,130600,459728446,1400,1400,1400,1400,0
20250314,130500,459728446,1400,1400,1400,1400,1600
20250314,130400,457488446,1400,1400,1400,1400,2703
20250314,130300,453704246,1403,1403,1403,1403,0
20250314,130200,453704246,1403,1403,1403,1403,0
20250314,130100,453704246,1403,1403,1403,1403,0
20250314,130000,453704246,1403,1403,1403,1403,10
20250314,125900,453690216,1400,1404,1404,1400,4280
20250314,125800,447690711,1404,1404,1404,1404,400
20250314,125700,447129111,1404,1404,1404,1404,2
20250314,125600,447126303,1403,1403,1403,1403,110
20250314,125500,446971973,1403,1403,1403,1403,1
20250314,125400,446970570,1403,1404,1404,1403,100
20250314,125300,446830214,1404,1404,1404,1404,45
20250314,125200,446767034,1405,1405,1405,1405,0
20250314,125100,446767034,1405,1405,1405,1405,17
20250314,125000,446743149,1405,1405,1405,1405,178
20250314,124900,446493059,1405,1406,1406,1405,76
20250314,124800,446386265,1405,1405,1405,1405,390
20250314,124700,445838315,1405,1405,1405,1405,73
20250314,124600,445735750,1405,1405,1405,1405,4
20250314,124500,445730130,1408,1408,1408,1408,0
20250314,124400,445730130,1408,1407,1408,1407,1160
20250314,124300,444097706,1407,1407,1407,1407,100
20250314,124200,443957006,1407,1407,1407,1407,0
20250314,124100,443957006,1407,1402,1407,1402,161
20250314,124000,443730782,1405,1406,1406,1405,1259
20250314,123900,441961786,1408,1408,1408,1408,0
20250314,123800,441961786,1408,1408,1408,1408,0
20250314,123700,441961786,1408,1408,1408,1408,0
20250314,123600,441961786,1408,1408,1408,1408,0
20250314,123500,441961786,1408,1408,1408,1408,108
20250314,123400,441809722,1408,1408,1408,1408,5
20250314,123300,441802682,1408,1407,1408,1407,2212
20250314,123200,438688897,1405,1403,1406,1403,1490
20250314,123100,436597776,1403,1403,1403,1403,756
20250314,123000,435537108,1400,1400,1400,1400,0
20250314,122900,435537108,1400,1400,1400,1400,0
20250314,122800,435537108,1400,1400,1400,1400,1
20250314,122700,435535708,1403,1403,1403,1403,0
20250314,122600,435535708,1403,1403,1403,1403,20
20250314,122500,435507648,1401,1400,1401,1400,864
20250314,122400,434297257,1400,1400,1400,1400,0
20250314,122300,434297257,1400,1400,1400,1400,0
20250314,122200,434297257,1400,1400,1400,1400,1
20250314,122100,434295857,1400,1400,1400,1400,0
20250314,122000,434295857,1400,1400,1400,1400,30
20250314,121900,434253857,1401,1401,1401,1401,0
20250314,121800,434253857,1401,1401,1401,1401,0
20250314,121700,434253857,1401,1401,1401,1401,1
20250314,121600,434252456,1400,1400,1400,1400,114
20250314,121500,434092856,1400,1400,1400,1400,215
20250314,121400,433791856,1400,1400,1400,1400,4
20250314,121300,433786256,1400,1397,1400,1397,2
20250314,121200,433783459,1395,1398,1398,1395,2285
20250314,121100,430593003,1400,1399,1400,1399,40
20250314,121000,430537029,1401,1399,1401,1399,350
20250314,120900,430046797,1399,1399,1399,1399,0
20250314,120800,430046797,1399,1400,1401,1399,4408
20250314,120700,423875548,1401,1401,1401,1401,117
20250314,120600,423711631,1401,1401,1401,1401,13
20250314,120500,423693418,1401,1401,1401,1401,2
20250314,120400,423690616,1401,1401,1401,1401,763
20250314,120300,422621653,1403,1404,1404,1403,99
20250314,120200,422482722,1404,1404,1404,1404,10
20250314,120100,422468682,1404,1404,1404,1404,3
20250314,120000,422464470,1404,1404,1404,1404,26
20250314,115900,422427966,1403,1403,1403,1403,40
20250314,115800,422371846,1403,1403,1403,1403,0
20250314,115700,422371846,1403,1403,1403,1403,0
20250314,115600,422371846,1403,1403,1403,1403,0
20250314,115500,422371846,1403,1403,1403,1403,0
20250314,115400,422371846,1403,1402,1403,1402,150
20250314,115300,422161496,1401,1401,1401,1401,7841
20250314,115200,411176255,1401,1401,1401,1401,1775
20250314,115100,408689480,1400,1400,1400,1400,1001
20250314,115000,407288080,1400,1401,1401,1400,457
20250314,114900,406648223,1405,1405,1405,1405,0
20250314,114800,406648223,1405,1405,1405,1405,100
20250314,114700,406507723,1405,1405,1405,1405,10
20250314,114600,406493673,1404,1404,1404,1404,633
20250314,114500,405604941,1404,1404,1404,1404,0
20250314,114400,405604941,1404,1404,1404,1404,30
20250314,114300,405562821,1408,1408,1408,1408,0
20250314,114200,405562821,1408,1408,1408,1408,2
20250314,114100,405560005,1403,1403,1403,1403,0
20250314,114000,405560005,1403,1398,1403,1398,3270
20250314,113900,400977503,1400,1401,1401,1400,3743
20250314,113800,395737098,1404,1406,1406,1403,2679
20250314,113700,391977325,1406,1408,1408,1406,1148
20250314,113600,390362739,1410,1410,1410,1410,976
20250314,113500,388986579,1410,1410,1410,1410,100
20250314,113400,388845579,1410,1410,1410,1410,1002
20250314,113300,387432759,1410,1408,1410,1408,148
20250314,113200,387224359,1408,1409,1409,1408,143
20250314,113100,387022983,1410,1408,1410,1408,1506
20250314,113000,384899929,1409,1408,1409,1408,900
20250314,112900,383632391,1408,1408,1408,1408,100
20250314,112800,383491591,1408,1408,1408,1408,0
20250314,112700,383491591,1408,1408,1408,1408,701
20250314,112600,382504583,1407,1407,1407,1407,351
20250314,112500,382010726,1407,1406,1407,1406,101
20250314,112400,381868719,1405,1405,1405,1405,5
20250314,112300,381861694,1406,1405,1406,1405,223
20250314,112200,381548166,1407,1407,1407,1407,0
20250314,112100,381548166,1407,1406,1407,1406,501
20250314,112000,380843359,1404,1404,1404,1404,6
20250314,111900,380834935,1406,1406,1406,1406,7
20250314,111800,380825093,1406,1406,1406,1406,0
20250314,111700,380825093,1406,1406,1406,1406,385
20250314,111600,380283783,1403,1406,1406,1403,11
20250314,111500,380268320,1406,1403,1406,1403,357
20250314,111400,379766516,1403,1403,1403,1403,1100
20250314,111300,378223216,1403,1407,1407,1399,1264
20250314,111200,376452948,1407,1407,1407,1407,116
20250314,111100,376289736,1407,1408,1408,1407,216
20250314,111000,375985677,1408,1408,1408,1408,3
20250314,110900,375981453,1397,1405,1408,1397,1644
20250314,110800,373672437,1406,1398,1407,1398,652
20250314,110700,372756624,1398,1396,1398,1396,33
20250314,110600,372710531,1395,1394,1395,1394,26
20250314,110500,372674286,1394,1394,1394,1394,500
20250314,110400,371977286,1394,1394,1394,1394,3
20250314,110300,371973104,1394,1393,1395,1393,48
20250314,110200,371906219,1394,1394,1395,1393,219
20250314,110100,371600950,1394,1394,1394,1394,0
20250314,110000,371600950,1394,1394,1394,1393,15
20250314,105900,371580043,1393,1394,1394,1393,12
20250314,105800,371563326,1395,1395,1395,1395,1
20250314,105700,371561931,1398,1395,1398,1391,2929
20250314,105600,367481066,1395,1395,1395,1395,122
20250314,105500,367310876,1395,1391,1395,1390,3511
20250314,105400,362423607,1391,1391,1391,1391,311
20250314,105300,361991006,1391,1393,1393,1391,674
20250314,105200,361052902,1395,1393,1395,1393,7
20250314,105100,361043139,1393,1393,1393,1393,10
20250314,105000,361029209,1392,1393,1393,1392,1338
20250314,104900,359166380,1393,1393,1393,1393,1
20250314,104800,359164987,1392,1392,1392,1392,660
20250314,104700,358246267,1393,1392,1393,1392,103
20250314,104600,358102839,1392,1392,1393,1392,18
20250314,104500,358077776,1393,1395,1395,1390,12
20250314,104400,358061044,1395,1393,1396,1390,8963
20250314,104300,345585100,1392,1396,1398,1392,5110
20250314,104200,338463490,1396,1393,1398,1393,1724
20250314,104100,336056694,1392,1392,1392,1392,83
20250314,104000,335941158,1396,1396,1396,1396,1
20250314,103900,335939762,1396,1396,1396,1396,0
20250314,103800,335939762,1396,1400,1400,1394,3329
20250314,103700,331288680,1403,1403,1403,1400,176
20250314,103600,331041965,1403,1403,1403,1400,71
20250314,103500,330942477,1403,1404,1405,1403,5008
20250314,103400,323908589,1404,1400,1404,1399,202
20250314,103300,323625484,1396,1400,1400,1396,2008
20250314,103200,320817506,1404,1404,1404,1404,0
20250314,103100,320817506,1404,1404,1404,1402,91
20250314,103000,320689744,1403,1400,1403,1400,926
20250314,102900,319392777,1400,1394,1400,1394,2579
20250314,102800,315792431,1395,1394,1403,1393,3553
20250314,102700,310824683,1394,1390,1394,1390,1200
20250314,102600,309153012,1388,1381,1388,1379,5145
20250314,102500,302028185,1382,1382,1382,1382,1
20250314,102400,302026803,1382,1382,1382,1382,772
20250314,102300,300959899,1382,1382,1382,1382,501
20250314,102200,300267517,1382,1378,1382,1378,1556
20250314,102100,298120141,1379,1383,1383,1379,4244
20250314,102000,292258033,1375,1381,1381,1375,4331
20250314,101900,286296303,1383,1383,1383,1383,1
20250314,101800,286294920,1378,1383,1383,1378,384
20250314,101700,285765606,1382,1381,1382,1381,139
20250314,101600,285573529,1381,1381,1381,1381,100
20250314,101500,285435429,1380,1380,1380,1380,102
20250314,101400,285294669,1380,1380,1384,1380,2976
20250314,101300,281178498,1384,1380,1384,1380,2782
20250314,101200,277337786,1380,1380,1380,1380,517
20250314,101100,276624326,1380,1377,1380,1377,4402
20250314,101000,270557680,1377,1375,1377,1372,1979
20250314,100900,267839013,1377,1375,1377,1375,1851
20250314,100800,265293866,1375,1380,1380,1371,5106
20250314,100700,258284749,1377,1382,1382,1375,12051
20250314,100600,241669241,1382,1382,1383,1382,160
20250314,100500,241448083,1385,1385,1385,1385,0
20250314,100400,241448083,1385,1385,1385,1385,0
20250314,100300,241448083,1385,1386,1387,1382,15860
20250314,100200,219521663,1386,1386,1386,1382,1815
20250314,100100,217006453,1386,1385,1386,1385,160
20250314,100000,216784793,1385,1385,1385,1385,14
20250314,095900,216765403,1385,1385,1385,1385,513
20250314,095800,216054898,1385,1385,1385,1385,10
20250314,095700,216041048,1381,1382,1382,1381,620
20250314,095600,215184823,1381,1382,1382,1381,97
20250314,095500,215050862,1383,1384,1386,1383,2008
20250314,095400,212273759,1384,1384,1384,1384,0
20250314,095300,212273759,1384,1387,1387,1384,10
20250314,095200,212259895,1387,1387,1387,1387,12
20250314,095100,212243251,1384,1387,1387,1384,776
20250314,095000,211168478,1387,1388,1388,1387,7
20250314,094900,211158763,1388,1389,1390,1385,3599
20250314,094800,206166289,1389,1389,1389,1389,372
20250314,094700,205649581,1388,1385,1388,1381,797
20250314,094600,204544980,1381,1385,1385,1381,524
20250314,094500,203819879,1385,1387,1389,1384,2401
20250314,094400,200488818,1384,1381,1384,1375,9015
20250314,094300,188055683,1377,1377,1381,1375,3831
20250314,094200,182783394,1377,1378,1381,1377,3619
20250314,094100,177798171,1380,1380,1380,1380,50
20250314,094000,177729171,1377,1374,1377,1374,2101
20250314,093900,174839746,1370,1374,1375,1370,1755
20250314,093800,172432672,1374,1370,1375,1368,12711
20250314,093700,155017616,1370,1380,1380,1370,2723
20250314,093600,151278717,1380,1383,1383,1380,6014
20250314,093500,142979348,1386,1384,1386,1381,1172
20250314,093400,141360041,1385,1387,1389,1371,4085
20250314,093300,135711374,1386,1390,1391,1364,12459
20250314,093200,118525772,1391,1391,1391,1391,370
20250314,093100,118011102,1392,1397,1397,1391,6453
20250314,093000,109011420,1398,1401,1401,1397,3944
20250314,092900,103495308,1401,1403,1403,1400,3271
20250314,092800,98912341,1402,1403,1403,1402,292
20250314,092700,98502945,1403,1403,1403,1403,10
20250314,092600,98488915,1403,1407,1407,1403,1298
20250314,092500,96667237,1406,1406,1406,1403,1357
20250314,092400,94761926,1405,1405,1405,1405,4881
20250314,092300,87904121,1405,1401,1405,1400,208
20250314,092200,87612748,1400,1403,1403,1400,2653
20250314,092100,83893384,1402,1407,1407,1402,4433
20250314,092000,77677249,1407,1407,1407,1407,312
20250314,091900,77238265,1407,1407,1407,1407,1
20250314,091800,77236858,1413,1413,1413,1413,1
20250314,091700,77235445,1416,1416,1416,1416,0
20250314,091600,77235445,1416,1416,1416,1416,1
20250314,091500,77234029,1410,1410,1410,1410,1000
20250314,091400,75824029,1417,1420,1420,1402,8002
20250314,091300,64566925,1411,1420,1420,1411,159
20250314,091200,64342374,1420,1415,1420,1415,3091
20250314,091100,59968027,1415,1416,1416,1415,1632
20250314,091000,57657856,1425,1425,1425,1416,7849
20250314,090900,46518366,1427,1429,1429,1422,766
20250314,090800,45423939,1429,1420,1429,1417,12700
20250314,090700,27375629,1420,1421,1421,1417,258
20250314,090600,27010015,1421,1423,1423,1415,2154
20250314,090500,23949884,1415,1424,1424,1415,758
20250314,090400,22871441,1424,1422,1424,1419,726
20250314,090300,21838668,1417,1409,1417,1409,1134
20250314,090200,20237410,1409,1409,1409,1409,17
20250314,090100,20213457,1409,1409,1409,1409,1
20250314,090000,20212048,1414,1400,1414,1400,14396
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184900 586008918 1401 1401 1401 1401 2340
3 20250314 184800 586008918 1401 1401 1401 1401 0
4 20250314 184700 586008918 1401 1401 1401 1401 0
5 20250314 184600 586008918 1401 1401 1401 1401 0
6 20250314 184500 586008918 1401 1401 1401 1401 0
7 20250314 184400 586008918 1401 1401 1401 1401 0
8 20250314 184300 586008918 1401 1401 1401 1401 0
9 20250314 184200 586008918 1401 1401 1401 1401 0
10 20250314 184100 586008918 1401 1401 1401 1401 0
11 20250314 184000 586008918 1401 1401 1401 1401 0
12 20250314 183900 586008918 1401 1401 1401 1401 0
13 20250314 183800 586008918 1401 1401 1401 1401 0
14 20250314 183700 586008918 1401 1401 1401 1401 0
15 20250314 183600 586008918 1401 1401 1401 1401 0
16 20250314 183500 586008918 1401 1401 1401 1401 0
17 20250314 183400 586008918 1401 1401 1401 1401 0
18 20250314 183300 586008918 1401 1401 1401 1401 0
19 20250314 183200 586008918 1401 1401 1401 1401 0
20 20250314 183100 586008918 1401 1401 1401 1401 0
21 20250314 183000 586008918 1401 1401 1401 1401 0
22 20250314 182900 586008918 1401 1401 1401 1401 0
23 20250314 182800 586008918 1401 1401 1401 1401 0
24 20250314 182700 586008918 1401 1401 1401 1401 0
25 20250314 182600 586008918 1401 1401 1401 1401 0
26 20250314 182500 586008918 1401 1401 1401 1401 0
27 20250314 182400 586008918 1401 1401 1401 1401 0
28 20250314 182300 586008918 1401 1401 1401 1401 0
29 20250314 182200 586008918 1401 1401 1401 1401 0
30 20250314 182100 586008918 1401 1401 1401 1401 0
31 20250314 182000 586008918 1401 1401 1401 1401 0
32 20250314 181900 586008918 1401 1401 1401 1401 2340
33 20250314 181800 586008918 1401 1401 1401 1401 0
34 20250314 181700 586008918 1401 1401 1401 1401 0
35 20250314 181600 586008918 1401 1401 1401 1401 0
36 20250314 181500 586008918 1401 1401 1401 1401 0
37 20250314 181400 586008918 1401 1401 1401 1401 0
38 20250314 181300 586008918 1401 1401 1401 1401 0
39 20250314 181200 586008918 1401 1401 1401 1401 0
40 20250314 181100 586008918 1401 1401 1401 1401 0
41 20250314 181000 586008918 1401 1401 1401 1401 0
42 20250314 180900 586008918 1401 1401 1401 1401 0
43 20250314 180800 586008918 1401 1401 1401 1401 0
44 20250314 180700 586008918 1401 1401 1401 1401 0
45 20250314 180600 586008918 1401 1401 1401 1401 0
46 20250314 180500 586008918 1401 1401 1401 1401 0
47 20250314 180400 586008918 1401 1401 1401 1401 0
48 20250314 180300 586008918 1401 1401 1401 1401 0
49 20250314 180200 586008918 1401 1401 1401 1401 0
50 20250314 180100 586008918 1401 1401 1401 1401 0
51 20250314 180000 586008918 1401 1401 1401 1401 0
52 20250314 175900 586008918 1401 1401 1401 1401 0
53 20250314 175800 586008918 1401 1401 1401 1401 0
54 20250314 175700 586008918 1401 1401 1401 1401 0
55 20250314 175600 586008918 1401 1401 1401 1401 0
56 20250314 175500 586008918 1401 1401 1401 1401 0
57 20250314 175400 586008918 1401 1401 1401 1401 0
58 20250314 175300 586008918 1401 1401 1401 1401 0
59 20250314 175200 586008918 1401 1401 1401 1401 0
60 20250314 175100 586008918 1401 1401 1401 1401 0
61 20250314 175000 586008918 1401 1401 1401 1401 0
62 20250314 174900 586008918 1401 1401 1401 1401 2340
63 20250314 174800 586008918 1401 1401 1401 1401 0
64 20250314 174700 586008918 1401 1401 1401 1401 0
65 20250314 174600 586008918 1401 1401 1401 1401 0
66 20250314 174500 586008918 1401 1401 1401 1401 0
67 20250314 174400 586008918 1401 1401 1401 1401 0
68 20250314 174300 586008918 1401 1401 1401 1401 0
69 20250314 174200 586008918 1401 1401 1401 1401 0
70 20250314 174100 586008918 1401 1401 1401 1401 0
71 20250314 174000 586008918 1401 1401 1401 1401 0
72 20250314 173900 586008918 1401 1401 1401 1401 0
73 20250314 173800 586008918 1401 1401 1401 1401 0
74 20250314 173700 586008918 1401 1401 1401 1401 0
75 20250314 173600 586008918 1401 1401 1401 1401 0
76 20250314 173500 586008918 1401 1401 1401 1401 0
77 20250314 173400 586008918 1401 1401 1401 1401 0
78 20250314 173300 586008918 1401 1401 1401 1401 0
79 20250314 173200 586008918 1401 1401 1401 1401 0
80 20250314 173100 586008918 1401 1401 1401 1401 0
81 20250314 173000 586008918 1401 1401 1401 1401 0
82 20250314 172900 586008918 1401 1401 1401 1401 0
83 20250314 172800 586008918 1401 1401 1401 1401 0
84 20250314 172700 586008918 1401 1401 1401 1401 0
85 20250314 172600 586008918 1401 1401 1401 1401 0
86 20250314 172500 586008918 1401 1401 1401 1401 0
87 20250314 172400 586008918 1401 1401 1401 1401 0
88 20250314 172300 586008918 1401 1401 1401 1401 0
89 20250314 172200 586008918 1401 1401 1401 1401 0
90 20250314 172100 586008918 1401 1401 1401 1401 0
91 20250314 172000 586008918 1401 1401 1401 1401 0
92 20250314 171900 586008918 1401 1401 1401 1401 2340
93 20250314 171800 586008918 1401 1401 1401 1401 0
94 20250314 171700 586008918 1401 1401 1401 1401 0
95 20250314 171600 586008918 1401 1401 1401 1401 0
96 20250314 171500 586008918 1401 1401 1401 1401 0
97 20250314 171400 586008918 1401 1401 1401 1401 0
98 20250314 171300 586008918 1401 1401 1401 1401 0
99 20250314 171200 586008918 1401 1401 1401 1401 0
100 20250314 171100 586008918 1401 1401 1401 1401 0
101 20250314 171000 586008918 1401 1401 1401 1401 0
102 20250314 170900 586008918 1401 1401 1401 1401 0
103 20250314 170800 586008918 1401 1401 1401 1401 0
104 20250314 170700 586008918 1401 1401 1401 1401 0
105 20250314 170600 586008918 1401 1401 1401 1401 0
106 20250314 170500 586008918 1401 1401 1401 1401 0
107 20250314 170400 586008918 1401 1401 1401 1401 0
108 20250314 170300 586008918 1401 1401 1401 1401 0
109 20250314 170200 586008918 1401 1401 1401 1401 0
110 20250314 170100 586008918 1401 1401 1401 1401 0
111 20250314 170000 586008918 1401 1401 1401 1401 0
112 20250314 165900 586008918 1401 1401 1401 1401 0
113 20250314 165800 586008918 1401 1401 1401 1401 0
114 20250314 165700 586008918 1401 1401 1401 1401 0
115 20250314 165600 586008918 1401 1401 1401 1401 0
116 20250314 165500 586008918 1401 1401 1401 1401 0
117 20250314 165400 586008918 1401 1401 1401 1401 0
118 20250314 165300 586008918 1401 1401 1401 1401 0
119 20250314 165200 586008918 1401 1401 1401 1401 0
120 20250314 165100 586008918 1401 1401 1401 1401 0
121 20250314 165000 586008918 1401 1401 1401 1401 0
122 20250314 164900 586008918 1401 1401 1401 1401 2340
123 20250314 164800 586008918 1401 1401 1401 1401 0
124 20250314 164700 586008918 1401 1401 1401 1401 0
125 20250314 164600 586008918 1401 1401 1401 1401 0
126 20250314 164500 586008918 1401 1401 1401 1401 0
127 20250314 164400 586008918 1401 1401 1401 1401 0
128 20250314 164300 586008918 1401 1401 1401 1401 0
129 20250314 164200 586008918 1401 1401 1401 1401 0
130 20250314 164100 586008918 1401 1401 1401 1401 0
131 20250314 164000 586008918 1401 1401 1401 1401 0
132 20250314 163900 586008918 1401 1401 1401 1401 0
133 20250314 163800 586008918 1401 1401 1401 1401 0
134 20250314 163700 586008918 1401 1401 1401 1401 0
135 20250314 163600 586008918 1401 1401 1401 1401 0
136 20250314 163500 586008918 1401 1401 1401 1401 0
137 20250314 163400 586008918 1401 1401 1401 1401 0
138 20250314 163300 586008918 1401 1401 1401 1401 0
139 20250314 163200 586008918 1401 1401 1401 1401 0
140 20250314 163100 586008918 1401 1401 1401 1401 0
141 20250314 163000 586008918 1401 1401 1401 1401 0
142 20250314 162900 586008918 1401 1401 1401 1401 0
143 20250314 162800 586008918 1401 1401 1401 1401 0
144 20250314 162700 586008918 1401 1401 1401 1401 0
145 20250314 162600 586008918 1401 1401 1401 1401 0
146 20250314 162500 586008918 1401 1401 1401 1401 0
147 20250314 162400 586008918 1401 1401 1401 1401 0
148 20250314 162300 586008918 1401 1401 1401 1401 0
149 20250314 162200 586008918 1401 1401 1401 1401 0
150 20250314 162100 586008918 1401 1401 1401 1401 0
151 20250314 162000 586008918 1401 1401 1401 1401 0
152 20250314 161900 586008918 1401 1401 1401 1401 2340
153 20250314 161800 586008918 1401 1401 1401 1401 0
154 20250314 161700 586008918 1401 1401 1401 1401 0
155 20250314 161600 586008918 1401 1401 1401 1401 0
156 20250314 161500 586008918 1401 1401 1401 1401 0
157 20250314 161400 586008918 1401 1401 1401 1401 0
158 20250314 161300 586008918 1401 1401 1401 1401 0
159 20250314 161200 586008918 1401 1401 1401 1401 0
160 20250314 161100 586008918 1401 1401 1401 1401 0
161 20250314 161000 586008918 1401 1401 1401 1401 0
162 20250314 160900 586008918 1401 1401 1401 1401 0
163 20250314 160800 586008918 1401 1401 1401 1401 0
164 20250314 160700 586008918 1401 1401 1401 1401 0
165 20250314 160600 586008918 1401 1401 1401 1401 0
166 20250314 160500 586008918 1401 1401 1401 1401 0
167 20250314 160400 586008918 1401 1401 1401 1401 0
168 20250314 160300 586008918 1401 1401 1401 1401 0
169 20250314 160200 586008918 1401 1401 1401 1401 0
170 20250314 160100 586008918 1401 1401 1401 1401 0
171 20250314 160000 586008918 1401 1401 1401 1401 0
172 20250314 155900 586008918 1401 1401 1401 1401 0
173 20250314 155800 586008918 1401 1401 1401 1401 0
174 20250314 155700 586008918 1401 1401 1401 1401 0
175 20250314 155600 586008918 1401 1401 1401 1401 0
176 20250314 155500 586008918 1401 1401 1401 1401 0
177 20250314 155400 586008918 1401 1401 1401 1401 0
178 20250314 155300 586008918 1401 1401 1401 1401 0
179 20250314 155200 586008918 1401 1401 1401 1401 0
180 20250314 155100 586008918 1401 1401 1401 1401 0
181 20250314 155000 586008918 1401 1401 1401 1401 0
182 20250314 154900 586008918 1401 1401 1401 1401 2340
183 20250314 154800 586008918 1401 1401 1401 1401 0
184 20250314 154700 586008918 1401 1401 1401 1401 0
185 20250314 154600 586008918 1401 1401 1401 1401 0
186 20250314 154500 586008918 1401 1401 1401 1401 0
187 20250314 154400 586008918 1401 1401 1401 1401 0
188 20250314 154300 586008918 1401 1401 1401 1401 0
189 20250314 154200 586008918 1401 1401 1401 1401 0
190 20250314 154100 586008918 1401 1401 1401 1401 0
191 20250314 154000 586008918 1401 1401 1401 1401 0
192 20250314 153900 586008918 1401 1401 1401 1401 0
193 20250314 153800 586008918 1401 1401 1401 1401 0
194 20250314 153700 586008918 1401 1401 1401 1401 0
195 20250314 153600 586008918 1401 1401 1401 1401 0
196 20250314 153500 586008918 1401 1401 1401 1401 0
197 20250314 153400 586008918 1401 1401 1401 1401 0
198 20250314 153300 586008918 1401 1401 1401 1401 0
199 20250314 153200 586008918 1401 1401 1401 1401 0
200 20250314 153100 586008918 1401 1401 1401 1401 0
201 20250314 153000 586008918 1401 1401 1401 1401 2340
202 20250314 152900 582730578 1400 1400 1400 1400 0
203 20250314 152800 582730578 1400 1400 1400 1400 0
204 20250314 152700 582730578 1400 1400 1400 1400 0
205 20250314 152600 582730578 1400 1400 1400 1400 0
206 20250314 152500 582730578 1400 1400 1400 1400 0
207 20250314 152400 582730578 1400 1400 1400 1400 0
208 20250314 152300 582730578 1400 1400 1400 1400 0
209 20250314 152200 582730578 1400 1400 1400 1400 0
210 20250314 152100 582730578 1400 1400 1400 1400 0
211 20250314 152000 582730578 1400 1400 1400 1400 0
212 20250314 151900 582730578 1400 1400 1401 1399 998
213 20250314 151800 581333662 1400 1400 1402 1400 1733
214 20250314 151700 578906436 1401 1400 1402 1399 1569
215 20250314 151600 576709797 1399 1400 1400 1399 1900
216 20250314 151500 574050473 1402 1398 1402 1398 1002
217 20250314 151400 572649669 1402 1399 1402 1397 1802
218 20250314 151300 570130963 1399 1399 1399 1399 1150
219 20250314 151200 568522113 1399 1400 1400 1399 2903
220 20250314 151100 564458933 1400 1400 1401 1400 2348
221 20250314 151000 561171233 1401 1403 1403 1401 2386
222 20250314 150900 557828445 1403 1403 1403 1403 73
223 20250314 150800 557726026 1403 1403 1403 1403 310
224 20250314 150700 557291096 1403 1403 1403 1403 6
225 20250314 150600 557282678 1401 1401 1401 1401 442
226 20250314 150500 556663436 1403 1403 1403 1403 21
227 20250314 150400 556633973 1401 1401 1401 1401 10
228 20250314 150300 556619963 1401 1401 1403 1401 766
229 20250314 150200 555546785 1405 1405 1405 1405 2
230 20250314 150100 555543975 1405 1405 1405 1405 0
231 20250314 150000 555543975 1405 1404 1405 1401 6291
232 20250314 145900 546722816 1404 1404 1404 1404 5
233 20250314 145800 546715796 1404 1404 1404 1404 0
234 20250314 145700 546715796 1404 1405 1405 1404 240
235 20250314 145600 546378726 1405 1405 1405 1405 90
236 20250314 145500 546252276 1405 1405 1405 1405 325
237 20250314 145400 545795651 1405 1405 1405 1404 265
238 20250314 145300 545423566 1405 1405 1405 1405 310
239 20250314 145200 544988016 1406 1406 1406 1406 0
240 20250314 145100 544988016 1406 1406 1406 1406 1043
241 20250314 145000 543521558 1406 1406 1406 1406 73
242 20250314 144900 543418920 1406 1406 1406 1406 418
243 20250314 144800 542831212 1406 1406 1406 1406 24
244 20250314 144700 542797468 1404 1404 1404 1404 0
245 20250314 144600 542797468 1404 1404 1404 1404 368
246 20250314 144500 542280796 1404 1404 1404 1404 150
247 20250314 144400 542070196 1406 1406 1406 1406 8
248 20250314 144300 542058948 1404 1404 1404 1404 317
249 20250314 144200 541613880 1404 1404 1404 1404 1
250 20250314 144100 541612476 1403 1404 1404 1403 158
251 20250314 144000 541390794 1404 1404 1404 1404 100
252 20250314 143900 541250394 1403 1403 1403 1403 4
253 20250314 143800 541244782 1404 1404 1404 1404 615
254 20250314 143700 540381322 1404 1405 1405 1404 1800
255 20250314 143600 537852680 1407 1407 1407 1407 487
256 20250314 143500 537167471 1407 1407 1407 1405 3886
257 20250314 143400 531702289 1409 1408 1409 1408 202
258 20250314 143300 531417807 1408 1409 1409 1408 35
259 20250314 143200 531368526 1408 1408 1408 1408 57
260 20250314 143100 531288270 1408 1408 1408 1407 597
261 20250314 143000 530448269 1408 1409 1409 1408 130
262 20250314 142900 530265116 1409 1409 1409 1409 10
263 20250314 142800 530251026 1410 1410 1410 1410 7
264 20250314 142700 530241156 1409 1410 1410 1409 430
265 20250314 142600 529635275 1410 1410 1410 1410 0
266 20250314 142500 529635275 1410 1410 1410 1410 1
267 20250314 142400 529633865 1409 1409 1409 1409 0
268 20250314 142300 529633865 1409 1409 1409 1409 319
269 20250314 142200 529184394 1407 1407 1407 1407 1
270 20250314 142100 529182987 1407 1407 1407 1407 0
271 20250314 142000 529182987 1407 1408 1409 1407 770
272 20250314 141900 528098820 1408 1408 1408 1408 100
273 20250314 141800 527958020 1408 1408 1409 1408 54
274 20250314 141700 527881987 1408 1408 1408 1408 0
275 20250314 141600 527881987 1408 1408 1408 1408 0
276 20250314 141500 527881987 1408 1408 1408 1408 10
277 20250314 141400 527867907 1409 1409 1409 1409 5
278 20250314 141300 527860862 1410 1410 1410 1410 163
279 20250314 141200 527631032 1410 1410 1410 1410 162
280 20250314 141100 527402612 1410 1410 1410 1410 0
281 20250314 141000 527402612 1410 1409 1411 1409 1381
282 20250314 140900 525455403 1408 1406 1408 1406 1967
283 20250314 140800 522686559 1406 1406 1406 1406 14
284 20250314 140700 522666875 1406 1406 1406 1406 4
285 20250314 140600 522661251 1406 1405 1406 1405 59
286 20250314 140500 522578350 1405 1405 1405 1405 1
287 20250314 140400 522576945 1405 1405 1405 1405 100
288 20250314 140300 522436445 1405 1405 1405 1405 95
289 20250314 140200 522302970 1405 1405 1405 1405 50
290 20250314 140100 522232720 1405 1405 1405 1405 54
291 20250314 140000 522156850 1404 1405 1405 1404 1000
292 20250314 135900 520752541 1406 1409 1409 1406 5000
293 20250314 135800 513710541 1409 1409 1409 1409 237
294 20250314 135700 513376608 1411 1411 1411 1411 5
295 20250314 135600 513369553 1411 1411 1411 1411 1000
296 20250314 135500 511958553 1411 1411 1411 1411 1358
297 20250314 135400 510042415 1413 1406 1413 1406 9031
298 20250314 135300 497323017 1406 1406 1406 1406 1
299 20250314 135200 497321611 1404 1400 1404 1400 1451
300 20250314 135100 495285668 1400 1400 1400 1400 566
301 20250314 135000 494493268 1400 1400 1400 1400 560
302 20250314 134900 493709268 1400 1400 1400 1400 561
303 20250314 134800 492923868 1397 1397 1397 1397 0
304 20250314 134700 492923868 1397 1397 1397 1397 0
305 20250314 134600 492923868 1397 1400 1400 1397 3104
306 20250314 134500 488587574 1400 1400 1400 1400 5
307 20250314 134400 488580574 1400 1400 1400 1400 24
308 20250314 134300 488546974 1400 1400 1400 1400 3
309 20250314 134200 488542774 1400 1400 1400 1400 2
310 20250314 134100 488539974 1400 1400 1400 1400 1
311 20250314 134000 488538574 1397 1398 1398 1397 1394
312 20250314 133900 486591140 1398 1401 1401 1398 4107
313 20250314 133800 480847870 1400 1400 1400 1400 144
314 20250314 133700 480646270 1400 1400 1400 1400 356
315 20250314 133600 480147870 1401 1401 1401 1401 1
316 20250314 133500 480146469 1401 1401 1401 1401 30
317 20250314 133400 480104439 1401 1401 1401 1401 1
318 20250314 133300 480103038 1399 1397 1399 1397 537
319 20250314 133200 479352247 1397 1397 1397 1397 64
320 20250314 133100 479262839 1397 1397 1397 1397 357
321 20250314 133000 478764110 1397 1394 1397 1394 2829
322 20250314 132900 474814982 1394 1394 1394 1394 227
323 20250314 132800 474498544 1393 1393 1393 1393 0
324 20250314 132700 474498544 1393 1394 1394 1393 4
325 20250314 132600 474492970 1392 1392 1392 1392 0
326 20250314 132500 474492970 1392 1392 1392 1392 10
327 20250314 132400 474479050 1392 1393 1393 1392 1000
328 20250314 132300 473087000 1392 1397 1397 1392 257
329 20250314 132200 472728035 1397 1397 1397 1397 500
330 20250314 132100 472029535 1401 1401 1401 1401 0
331 20250314 132000 472029535 1401 1401 1401 1401 356
332 20250314 131900 471530779 1401 1401 1401 1401 0
333 20250314 131800 471530779 1401 1401 1401 1401 0
334 20250314 131700 471530779 1401 1401 1401 1401 1
335 20250314 131600 471529378 1396 1399 1399 1390 7031
336 20250314 131500 461730482 1402 1402 1402 1402 0
337 20250314 131400 461730482 1402 1402 1402 1402 0
338 20250314 131300 461730482 1402 1402 1402 1402 0
339 20250314 131200 461730482 1402 1402 1402 1402 0
340 20250314 131100 461730482 1402 1402 1402 1402 0
341 20250314 131000 461730482 1402 1402 1402 1402 713
342 20250314 130900 460730856 1402 1402 1402 1402 0
343 20250314 130800 460730856 1402 1400 1402 1400 713
344 20250314 130700 459731250 1402 1402 1402 1402 2
345 20250314 130600 459728446 1400 1400 1400 1400 0
346 20250314 130500 459728446 1400 1400 1400 1400 1600
347 20250314 130400 457488446 1400 1400 1400 1400 2703
348 20250314 130300 453704246 1403 1403 1403 1403 0
349 20250314 130200 453704246 1403 1403 1403 1403 0
350 20250314 130100 453704246 1403 1403 1403 1403 0
351 20250314 130000 453704246 1403 1403 1403 1403 10
352 20250314 125900 453690216 1400 1404 1404 1400 4280
353 20250314 125800 447690711 1404 1404 1404 1404 400
354 20250314 125700 447129111 1404 1404 1404 1404 2
355 20250314 125600 447126303 1403 1403 1403 1403 110
356 20250314 125500 446971973 1403 1403 1403 1403 1
357 20250314 125400 446970570 1403 1404 1404 1403 100
358 20250314 125300 446830214 1404 1404 1404 1404 45
359 20250314 125200 446767034 1405 1405 1405 1405 0
360 20250314 125100 446767034 1405 1405 1405 1405 17
361 20250314 125000 446743149 1405 1405 1405 1405 178
362 20250314 124900 446493059 1405 1406 1406 1405 76
363 20250314 124800 446386265 1405 1405 1405 1405 390
364 20250314 124700 445838315 1405 1405 1405 1405 73
365 20250314 124600 445735750 1405 1405 1405 1405 4
366 20250314 124500 445730130 1408 1408 1408 1408 0
367 20250314 124400 445730130 1408 1407 1408 1407 1160
368 20250314 124300 444097706 1407 1407 1407 1407 100
369 20250314 124200 443957006 1407 1407 1407 1407 0
370 20250314 124100 443957006 1407 1402 1407 1402 161
371 20250314 124000 443730782 1405 1406 1406 1405 1259
372 20250314 123900 441961786 1408 1408 1408 1408 0
373 20250314 123800 441961786 1408 1408 1408 1408 0
374 20250314 123700 441961786 1408 1408 1408 1408 0
375 20250314 123600 441961786 1408 1408 1408 1408 0
376 20250314 123500 441961786 1408 1408 1408 1408 108
377 20250314 123400 441809722 1408 1408 1408 1408 5
378 20250314 123300 441802682 1408 1407 1408 1407 2212
379 20250314 123200 438688897 1405 1403 1406 1403 1490
380 20250314 123100 436597776 1403 1403 1403 1403 756
381 20250314 123000 435537108 1400 1400 1400 1400 0
382 20250314 122900 435537108 1400 1400 1400 1400 0
383 20250314 122800 435537108 1400 1400 1400 1400 1
384 20250314 122700 435535708 1403 1403 1403 1403 0
385 20250314 122600 435535708 1403 1403 1403 1403 20
386 20250314 122500 435507648 1401 1400 1401 1400 864
387 20250314 122400 434297257 1400 1400 1400 1400 0
388 20250314 122300 434297257 1400 1400 1400 1400 0
389 20250314 122200 434297257 1400 1400 1400 1400 1
390 20250314 122100 434295857 1400 1400 1400 1400 0
391 20250314 122000 434295857 1400 1400 1400 1400 30
392 20250314 121900 434253857 1401 1401 1401 1401 0
393 20250314 121800 434253857 1401 1401 1401 1401 0
394 20250314 121700 434253857 1401 1401 1401 1401 1
395 20250314 121600 434252456 1400 1400 1400 1400 114
396 20250314 121500 434092856 1400 1400 1400 1400 215
397 20250314 121400 433791856 1400 1400 1400 1400 4
398 20250314 121300 433786256 1400 1397 1400 1397 2
399 20250314 121200 433783459 1395 1398 1398 1395 2285
400 20250314 121100 430593003 1400 1399 1400 1399 40
401 20250314 121000 430537029 1401 1399 1401 1399 350
402 20250314 120900 430046797 1399 1399 1399 1399 0
403 20250314 120800 430046797 1399 1400 1401 1399 4408
404 20250314 120700 423875548 1401 1401 1401 1401 117
405 20250314 120600 423711631 1401 1401 1401 1401 13
406 20250314 120500 423693418 1401 1401 1401 1401 2
407 20250314 120400 423690616 1401 1401 1401 1401 763
408 20250314 120300 422621653 1403 1404 1404 1403 99
409 20250314 120200 422482722 1404 1404 1404 1404 10
410 20250314 120100 422468682 1404 1404 1404 1404 3
411 20250314 120000 422464470 1404 1404 1404 1404 26
412 20250314 115900 422427966 1403 1403 1403 1403 40
413 20250314 115800 422371846 1403 1403 1403 1403 0
414 20250314 115700 422371846 1403 1403 1403 1403 0
415 20250314 115600 422371846 1403 1403 1403 1403 0
416 20250314 115500 422371846 1403 1403 1403 1403 0
417 20250314 115400 422371846 1403 1402 1403 1402 150
418 20250314 115300 422161496 1401 1401 1401 1401 7841
419 20250314 115200 411176255 1401 1401 1401 1401 1775
420 20250314 115100 408689480 1400 1400 1400 1400 1001
421 20250314 115000 407288080 1400 1401 1401 1400 457
422 20250314 114900 406648223 1405 1405 1405 1405 0
423 20250314 114800 406648223 1405 1405 1405 1405 100
424 20250314 114700 406507723 1405 1405 1405 1405 10
425 20250314 114600 406493673 1404 1404 1404 1404 633
426 20250314 114500 405604941 1404 1404 1404 1404 0
427 20250314 114400 405604941 1404 1404 1404 1404 30
428 20250314 114300 405562821 1408 1408 1408 1408 0
429 20250314 114200 405562821 1408 1408 1408 1408 2
430 20250314 114100 405560005 1403 1403 1403 1403 0
431 20250314 114000 405560005 1403 1398 1403 1398 3270
432 20250314 113900 400977503 1400 1401 1401 1400 3743
433 20250314 113800 395737098 1404 1406 1406 1403 2679
434 20250314 113700 391977325 1406 1408 1408 1406 1148
435 20250314 113600 390362739 1410 1410 1410 1410 976
436 20250314 113500 388986579 1410 1410 1410 1410 100
437 20250314 113400 388845579 1410 1410 1410 1410 1002
438 20250314 113300 387432759 1410 1408 1410 1408 148
439 20250314 113200 387224359 1408 1409 1409 1408 143
440 20250314 113100 387022983 1410 1408 1410 1408 1506
441 20250314 113000 384899929 1409 1408 1409 1408 900
442 20250314 112900 383632391 1408 1408 1408 1408 100
443 20250314 112800 383491591 1408 1408 1408 1408 0
444 20250314 112700 383491591 1408 1408 1408 1408 701
445 20250314 112600 382504583 1407 1407 1407 1407 351
446 20250314 112500 382010726 1407 1406 1407 1406 101
447 20250314 112400 381868719 1405 1405 1405 1405 5
448 20250314 112300 381861694 1406 1405 1406 1405 223
449 20250314 112200 381548166 1407 1407 1407 1407 0
450 20250314 112100 381548166 1407 1406 1407 1406 501
451 20250314 112000 380843359 1404 1404 1404 1404 6
452 20250314 111900 380834935 1406 1406 1406 1406 7
453 20250314 111800 380825093 1406 1406 1406 1406 0
454 20250314 111700 380825093 1406 1406 1406 1406 385
455 20250314 111600 380283783 1403 1406 1406 1403 11
456 20250314 111500 380268320 1406 1403 1406 1403 357
457 20250314 111400 379766516 1403 1403 1403 1403 1100
458 20250314 111300 378223216 1403 1407 1407 1399 1264
459 20250314 111200 376452948 1407 1407 1407 1407 116
460 20250314 111100 376289736 1407 1408 1408 1407 216
461 20250314 111000 375985677 1408 1408 1408 1408 3
462 20250314 110900 375981453 1397 1405 1408 1397 1644
463 20250314 110800 373672437 1406 1398 1407 1398 652
464 20250314 110700 372756624 1398 1396 1398 1396 33
465 20250314 110600 372710531 1395 1394 1395 1394 26
466 20250314 110500 372674286 1394 1394 1394 1394 500
467 20250314 110400 371977286 1394 1394 1394 1394 3
468 20250314 110300 371973104 1394 1393 1395 1393 48
469 20250314 110200 371906219 1394 1394 1395 1393 219
470 20250314 110100 371600950 1394 1394 1394 1394 0
471 20250314 110000 371600950 1394 1394 1394 1393 15
472 20250314 105900 371580043 1393 1394 1394 1393 12
473 20250314 105800 371563326 1395 1395 1395 1395 1
474 20250314 105700 371561931 1398 1395 1398 1391 2929
475 20250314 105600 367481066 1395 1395 1395 1395 122
476 20250314 105500 367310876 1395 1391 1395 1390 3511
477 20250314 105400 362423607 1391 1391 1391 1391 311
478 20250314 105300 361991006 1391 1393 1393 1391 674
479 20250314 105200 361052902 1395 1393 1395 1393 7
480 20250314 105100 361043139 1393 1393 1393 1393 10
481 20250314 105000 361029209 1392 1393 1393 1392 1338
482 20250314 104900 359166380 1393 1393 1393 1393 1
483 20250314 104800 359164987 1392 1392 1392 1392 660
484 20250314 104700 358246267 1393 1392 1393 1392 103
485 20250314 104600 358102839 1392 1392 1393 1392 18
486 20250314 104500 358077776 1393 1395 1395 1390 12
487 20250314 104400 358061044 1395 1393 1396 1390 8963
488 20250314 104300 345585100 1392 1396 1398 1392 5110
489 20250314 104200 338463490 1396 1393 1398 1393 1724
490 20250314 104100 336056694 1392 1392 1392 1392 83
491 20250314 104000 335941158 1396 1396 1396 1396 1
492 20250314 103900 335939762 1396 1396 1396 1396 0
493 20250314 103800 335939762 1396 1400 1400 1394 3329
494 20250314 103700 331288680 1403 1403 1403 1400 176
495 20250314 103600 331041965 1403 1403 1403 1400 71
496 20250314 103500 330942477 1403 1404 1405 1403 5008
497 20250314 103400 323908589 1404 1400 1404 1399 202
498 20250314 103300 323625484 1396 1400 1400 1396 2008
499 20250314 103200 320817506 1404 1404 1404 1404 0
500 20250314 103100 320817506 1404 1404 1404 1402 91
501 20250314 103000 320689744 1403 1400 1403 1400 926
502 20250314 102900 319392777 1400 1394 1400 1394 2579
503 20250314 102800 315792431 1395 1394 1403 1393 3553
504 20250314 102700 310824683 1394 1390 1394 1390 1200
505 20250314 102600 309153012 1388 1381 1388 1379 5145
506 20250314 102500 302028185 1382 1382 1382 1382 1
507 20250314 102400 302026803 1382 1382 1382 1382 772
508 20250314 102300 300959899 1382 1382 1382 1382 501
509 20250314 102200 300267517 1382 1378 1382 1378 1556
510 20250314 102100 298120141 1379 1383 1383 1379 4244
511 20250314 102000 292258033 1375 1381 1381 1375 4331
512 20250314 101900 286296303 1383 1383 1383 1383 1
513 20250314 101800 286294920 1378 1383 1383 1378 384
514 20250314 101700 285765606 1382 1381 1382 1381 139
515 20250314 101600 285573529 1381 1381 1381 1381 100
516 20250314 101500 285435429 1380 1380 1380 1380 102
517 20250314 101400 285294669 1380 1380 1384 1380 2976
518 20250314 101300 281178498 1384 1380 1384 1380 2782
519 20250314 101200 277337786 1380 1380 1380 1380 517
520 20250314 101100 276624326 1380 1377 1380 1377 4402
521 20250314 101000 270557680 1377 1375 1377 1372 1979
522 20250314 100900 267839013 1377 1375 1377 1375 1851
523 20250314 100800 265293866 1375 1380 1380 1371 5106
524 20250314 100700 258284749 1377 1382 1382 1375 12051
525 20250314 100600 241669241 1382 1382 1383 1382 160
526 20250314 100500 241448083 1385 1385 1385 1385 0
527 20250314 100400 241448083 1385 1385 1385 1385 0
528 20250314 100300 241448083 1385 1386 1387 1382 15860
529 20250314 100200 219521663 1386 1386 1386 1382 1815
530 20250314 100100 217006453 1386 1385 1386 1385 160
531 20250314 100000 216784793 1385 1385 1385 1385 14
532 20250314 095900 216765403 1385 1385 1385 1385 513
533 20250314 095800 216054898 1385 1385 1385 1385 10
534 20250314 095700 216041048 1381 1382 1382 1381 620
535 20250314 095600 215184823 1381 1382 1382 1381 97
536 20250314 095500 215050862 1383 1384 1386 1383 2008
537 20250314 095400 212273759 1384 1384 1384 1384 0
538 20250314 095300 212273759 1384 1387 1387 1384 10
539 20250314 095200 212259895 1387 1387 1387 1387 12
540 20250314 095100 212243251 1384 1387 1387 1384 776
541 20250314 095000 211168478 1387 1388 1388 1387 7
542 20250314 094900 211158763 1388 1389 1390 1385 3599
543 20250314 094800 206166289 1389 1389 1389 1389 372
544 20250314 094700 205649581 1388 1385 1388 1381 797
545 20250314 094600 204544980 1381 1385 1385 1381 524
546 20250314 094500 203819879 1385 1387 1389 1384 2401
547 20250314 094400 200488818 1384 1381 1384 1375 9015
548 20250314 094300 188055683 1377 1377 1381 1375 3831
549 20250314 094200 182783394 1377 1378 1381 1377 3619
550 20250314 094100 177798171 1380 1380 1380 1380 50
551 20250314 094000 177729171 1377 1374 1377 1374 2101
552 20250314 093900 174839746 1370 1374 1375 1370 1755
553 20250314 093800 172432672 1374 1370 1375 1368 12711
554 20250314 093700 155017616 1370 1380 1380 1370 2723
555 20250314 093600 151278717 1380 1383 1383 1380 6014
556 20250314 093500 142979348 1386 1384 1386 1381 1172
557 20250314 093400 141360041 1385 1387 1389 1371 4085
558 20250314 093300 135711374 1386 1390 1391 1364 12459
559 20250314 093200 118525772 1391 1391 1391 1391 370
560 20250314 093100 118011102 1392 1397 1397 1391 6453
561 20250314 093000 109011420 1398 1401 1401 1397 3944
562 20250314 092900 103495308 1401 1403 1403 1400 3271
563 20250314 092800 98912341 1402 1403 1403 1402 292
564 20250314 092700 98502945 1403 1403 1403 1403 10
565 20250314 092600 98488915 1403 1407 1407 1403 1298
566 20250314 092500 96667237 1406 1406 1406 1403 1357
567 20250314 092400 94761926 1405 1405 1405 1405 4881
568 20250314 092300 87904121 1405 1401 1405 1400 208
569 20250314 092200 87612748 1400 1403 1403 1400 2653
570 20250314 092100 83893384 1402 1407 1407 1402 4433
571 20250314 092000 77677249 1407 1407 1407 1407 312
572 20250314 091900 77238265 1407 1407 1407 1407 1
573 20250314 091800 77236858 1413 1413 1413 1413 1
574 20250314 091700 77235445 1416 1416 1416 1416 0
575 20250314 091600 77235445 1416 1416 1416 1416 1
576 20250314 091500 77234029 1410 1410 1410 1410 1000
577 20250314 091400 75824029 1417 1420 1420 1402 8002
578 20250314 091300 64566925 1411 1420 1420 1411 159
579 20250314 091200 64342374 1420 1415 1420 1415 3091
580 20250314 091100 59968027 1415 1416 1416 1415 1632
581 20250314 091000 57657856 1425 1425 1425 1416 7849
582 20250314 090900 46518366 1427 1429 1429 1422 766
583 20250314 090800 45423939 1429 1420 1429 1417 12700
584 20250314 090700 27375629 1420 1421 1421 1417 258
585 20250314 090600 27010015 1421 1423 1423 1415 2154
586 20250314 090500 23949884 1415 1424 1424 1415 758
587 20250314 090400 22871441 1424 1422 1424 1419 726
588 20250314 090300 21838668 1417 1409 1417 1409 1134
589 20250314 090200 20237410 1409 1409 1409 1409 17
590 20250314 090100 20213457 1409 1409 1409 1409 1
591 20250314 090000 20212048 1414 1400 1414 1400 14396

1
006490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,232575,119368998,335838300,172368833112,0.19
20250311,232575,119368998,327930750,168310287180,0.19
20250310,232575,119368998,372817725,191348503794,0.19
20250307,232575,119368998,379794975,194929573734,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 232575 119368998 335838300 172368833112 0.19
3 20250311 232575 119368998 327930750 168310287180 0.19
4 20250310 232575 119368998 372817725 191348503794 0.19
5 20250307 232575 119368998 379794975 194929573734 0.19