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

608
018470/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,638468653,1652,1652,1652,1652,3429
20250314,190500,638468653,1652,1652,1652,1652,0
20250314,190400,638468653,1652,1652,1652,1652,0
20250314,190300,638468653,1652,1652,1652,1652,0
20250314,190200,638468653,1652,1652,1652,1652,0
20250314,190100,638468653,1652,1652,1652,1652,0
20250314,190000,638468653,1652,1652,1652,1652,0
20250314,185900,638468653,1652,1652,1652,1652,0
20250314,185800,638468653,1652,1652,1652,1652,0
20250314,185700,638468653,1652,1652,1652,1652,0
20250314,185600,638468653,1652,1652,1652,1652,0
20250314,185500,638468653,1652,1652,1652,1652,0
20250314,185400,638468653,1652,1652,1652,1652,0
20250314,185300,638468653,1652,1652,1652,1652,0
20250314,185200,638468653,1652,1652,1652,1652,0
20250314,185100,638468653,1652,1652,1652,1652,0
20250314,185000,638468653,1652,1652,1652,1652,0
20250314,184900,638468653,1652,1652,1652,1652,0
20250314,184800,638468653,1652,1652,1652,1652,0
20250314,184700,638468653,1652,1652,1652,1652,0
20250314,184600,638468653,1652,1652,1652,1652,0
20250314,184500,638468653,1652,1652,1652,1652,0
20250314,184400,638468653,1652,1652,1652,1652,0
20250314,184300,638468653,1652,1652,1652,1652,0
20250314,184200,638468653,1652,1652,1652,1652,0
20250314,184100,638468653,1652,1652,1652,1652,0
20250314,184000,638468653,1652,1652,1652,1652,0
20250314,183900,638468653,1652,1652,1652,1652,0
20250314,183800,638468653,1652,1652,1652,1652,0
20250314,183700,638468653,1652,1652,1652,1652,0
20250314,183600,638468653,1652,1652,1652,1652,3429
20250314,183500,638468653,1652,1652,1652,1652,0
20250314,183400,638468653,1652,1652,1652,1652,0
20250314,183300,638468653,1652,1652,1652,1652,0
20250314,183200,638468653,1652,1652,1652,1652,0
20250314,183100,638468653,1652,1652,1652,1652,0
20250314,183000,638468653,1652,1652,1652,1652,0
20250314,182900,638468653,1652,1652,1652,1652,0
20250314,182800,638468653,1652,1652,1652,1652,0
20250314,182700,638468653,1652,1652,1652,1652,0
20250314,182600,638468653,1652,1652,1652,1652,0
20250314,182500,638468653,1652,1652,1652,1652,0
20250314,182400,638468653,1652,1652,1652,1652,0
20250314,182300,638468653,1652,1652,1652,1652,0
20250314,182200,638468653,1652,1652,1652,1652,0
20250314,182100,638468653,1652,1652,1652,1652,0
20250314,182000,638468653,1652,1652,1652,1652,0
20250314,181900,638468653,1652,1652,1652,1652,0
20250314,181800,638468653,1652,1652,1652,1652,0
20250314,181700,638468653,1652,1652,1652,1652,0
20250314,181600,638468653,1652,1652,1652,1652,0
20250314,181500,638468653,1652,1652,1652,1652,0
20250314,181400,638468653,1652,1652,1652,1652,0
20250314,181300,638468653,1652,1652,1652,1652,0
20250314,181200,638468653,1652,1652,1652,1652,0
20250314,181100,638468653,1652,1652,1652,1652,0
20250314,181000,638468653,1652,1652,1652,1652,0
20250314,180900,638468653,1652,1652,1652,1652,0
20250314,180800,638468653,1652,1652,1652,1652,0
20250314,180700,638468653,1652,1652,1652,1652,0
20250314,180600,638468653,1652,1652,1652,1652,3429
20250314,180500,638468653,1652,1652,1652,1652,0
20250314,180400,638468653,1652,1652,1652,1652,0
20250314,180300,638468653,1652,1652,1652,1652,0
20250314,180200,638468653,1652,1652,1652,1652,0
20250314,180100,638468653,1652,1652,1652,1652,0
20250314,180000,638468653,1652,1652,1652,1652,0
20250314,175900,638468653,1652,1652,1652,1652,0
20250314,175800,638468653,1652,1652,1652,1652,0
20250314,175700,638468653,1652,1652,1652,1652,0
20250314,175600,638468653,1652,1652,1652,1652,0
20250314,175500,638468653,1652,1652,1652,1652,0
20250314,175400,638468653,1652,1652,1652,1652,0
20250314,175300,638468653,1652,1652,1652,1652,0
20250314,175200,638468653,1652,1652,1652,1652,0
20250314,175100,638468653,1652,1652,1652,1652,0
20250314,175000,638468653,1652,1652,1652,1652,0
20250314,174900,638468653,1652,1652,1652,1652,0
20250314,174800,638468653,1652,1652,1652,1652,0
20250314,174700,638468653,1652,1652,1652,1652,0
20250314,174600,638468653,1652,1652,1652,1652,0
20250314,174500,638468653,1652,1652,1652,1652,0
20250314,174400,638468653,1652,1652,1652,1652,0
20250314,174300,638468653,1652,1652,1652,1652,0
20250314,174200,638468653,1652,1652,1652,1652,0
20250314,174100,638468653,1652,1652,1652,1652,0
20250314,174000,638468653,1652,1652,1652,1652,0
20250314,173900,638468653,1652,1652,1652,1652,0
20250314,173800,638468653,1652,1652,1652,1652,0
20250314,173700,638468653,1652,1652,1652,1652,0
20250314,173600,638468653,1652,1652,1652,1652,3429
20250314,173500,638468653,1652,1652,1652,1652,0
20250314,173400,638468653,1652,1652,1652,1652,0
20250314,173300,638468653,1652,1652,1652,1652,0
20250314,173200,638468653,1652,1652,1652,1652,0
20250314,173100,638468653,1652,1652,1652,1652,0
20250314,173000,638468653,1652,1652,1652,1652,0
20250314,172900,638468653,1652,1652,1652,1652,0
20250314,172800,638468653,1652,1652,1652,1652,0
20250314,172700,638468653,1652,1652,1652,1652,0
20250314,172600,638468653,1652,1652,1652,1652,0
20250314,172500,638468653,1652,1652,1652,1652,0
20250314,172400,638468653,1652,1652,1652,1652,0
20250314,172300,638468653,1652,1652,1652,1652,0
20250314,172200,638468653,1652,1652,1652,1652,0
20250314,172100,638468653,1652,1652,1652,1652,0
20250314,172000,638468653,1652,1652,1652,1652,0
20250314,171900,638468653,1652,1652,1652,1652,0
20250314,171800,638468653,1652,1652,1652,1652,0
20250314,171700,638468653,1652,1652,1652,1652,0
20250314,171600,638468653,1652,1652,1652,1652,0
20250314,171500,638468653,1652,1652,1652,1652,0
20250314,171400,638468653,1652,1652,1652,1652,0
20250314,171300,638468653,1652,1652,1652,1652,0
20250314,171200,638468653,1652,1652,1652,1652,0
20250314,171100,638468653,1652,1652,1652,1652,0
20250314,171000,638468653,1652,1652,1652,1652,0
20250314,170900,638468653,1652,1652,1652,1652,0
20250314,170800,638468653,1652,1652,1652,1652,0
20250314,170700,638468653,1652,1652,1652,1652,0
20250314,170600,638468653,1652,1652,1652,1652,3429
20250314,170500,638468653,1652,1652,1652,1652,0
20250314,170400,638468653,1652,1652,1652,1652,0
20250314,170300,638468653,1652,1652,1652,1652,0
20250314,170200,638468653,1652,1652,1652,1652,0
20250314,170100,638468653,1652,1652,1652,1652,0
20250314,170000,638468653,1652,1652,1652,1652,0
20250314,165900,638468653,1652,1652,1652,1652,0
20250314,165800,638468653,1652,1652,1652,1652,0
20250314,165700,638468653,1652,1652,1652,1652,0
20250314,165600,638468653,1652,1652,1652,1652,0
20250314,165500,638468653,1652,1652,1652,1652,0
20250314,165400,638468653,1652,1652,1652,1652,0
20250314,165300,638468653,1652,1652,1652,1652,0
20250314,165200,638468653,1652,1652,1652,1652,0
20250314,165100,638468653,1652,1652,1652,1652,0
20250314,165000,638468653,1652,1652,1652,1652,0
20250314,164900,638468653,1652,1652,1652,1652,0
20250314,164800,638468653,1652,1652,1652,1652,0
20250314,164700,638468653,1652,1652,1652,1652,0
20250314,164600,638468653,1652,1652,1652,1652,0
20250314,164500,638468653,1652,1652,1652,1652,0
20250314,164400,638468653,1652,1652,1652,1652,0
20250314,164300,638468653,1652,1652,1652,1652,0
20250314,164200,638468653,1652,1652,1652,1652,0
20250314,164100,638468653,1652,1652,1652,1652,0
20250314,164000,638468653,1652,1652,1652,1652,0
20250314,163900,638468653,1652,1652,1652,1652,0
20250314,163800,638468653,1652,1652,1652,1652,0
20250314,163700,638468653,1652,1652,1652,1652,0
20250314,163600,638468653,1652,1652,1652,1652,3429
20250314,163500,638468653,1652,1652,1652,1652,0
20250314,163400,638468653,1652,1652,1652,1652,0
20250314,163300,638468653,1652,1652,1652,1652,0
20250314,163200,638468653,1652,1652,1652,1652,0
20250314,163100,638468653,1652,1652,1652,1652,0
20250314,163000,638468653,1652,1652,1652,1652,0
20250314,162900,638468653,1652,1652,1652,1652,0
20250314,162800,638468653,1652,1652,1652,1652,0
20250314,162700,638468653,1652,1652,1652,1652,0
20250314,162600,638468653,1652,1652,1652,1652,0
20250314,162500,638468653,1652,1652,1652,1652,0
20250314,162400,638468653,1652,1652,1652,1652,0
20250314,162300,638468653,1652,1652,1652,1652,0
20250314,162200,638468653,1652,1652,1652,1652,0
20250314,162100,638468653,1652,1652,1652,1652,0
20250314,162000,638468653,1652,1652,1652,1652,0
20250314,161900,638468653,1652,1652,1652,1652,0
20250314,161800,638468653,1652,1652,1652,1652,0
20250314,161700,638468653,1652,1652,1652,1652,0
20250314,161600,638468653,1652,1652,1652,1652,0
20250314,161500,638468653,1652,1652,1652,1652,0
20250314,161400,638468653,1652,1652,1652,1652,0
20250314,161300,638468653,1652,1652,1652,1652,0
20250314,161200,638468653,1652,1652,1652,1652,0
20250314,161100,638468653,1652,1652,1652,1652,0
20250314,161000,638468653,1652,1652,1652,1652,0
20250314,160900,638468653,1652,1652,1652,1652,0
20250314,160800,638468653,1652,1652,1652,1652,0
20250314,160700,638468653,1652,1652,1652,1652,0
20250314,160600,638468653,1652,1652,1652,1652,3429
20250314,160500,638468653,1652,1652,1652,1652,0
20250314,160400,638468653,1652,1652,1652,1652,0
20250314,160300,638468653,1652,1652,1652,1652,0
20250314,160200,638468653,1652,1652,1652,1652,0
20250314,160100,638468653,1652,1652,1652,1652,0
20250314,160000,638468653,1652,1652,1652,1652,0
20250314,155900,638468653,1652,1652,1652,1652,0
20250314,155800,638468653,1652,1652,1652,1652,0
20250314,155700,638468653,1652,1652,1652,1652,0
20250314,155600,638468653,1652,1652,1652,1652,0
20250314,155500,638468653,1652,1652,1652,1652,0
20250314,155400,638468653,1652,1652,1652,1652,0
20250314,155300,638468653,1652,1652,1652,1652,0
20250314,155200,638468653,1652,1652,1652,1652,0
20250314,155100,638468653,1652,1652,1652,1652,0
20250314,155000,638468653,1652,1652,1652,1652,0
20250314,154900,638468653,1652,1652,1652,1652,0
20250314,154800,638468653,1652,1652,1652,1652,0
20250314,154700,638468653,1652,1652,1652,1652,0
20250314,154600,638468653,1652,1652,1652,1652,0
20250314,154500,638468653,1652,1652,1652,1652,0
20250314,154400,638468653,1652,1652,1652,1652,0
20250314,154300,638468653,1652,1652,1652,1652,0
20250314,154200,638468653,1652,1652,1652,1652,0
20250314,154100,638468653,1652,1652,1652,1652,0
20250314,154000,638468653,1652,1652,1652,1652,0
20250314,153900,638468653,1652,1652,1652,1652,0
20250314,153800,638468653,1652,1652,1652,1652,0
20250314,153700,638468653,1652,1652,1652,1652,0
20250314,153600,638468653,1652,1652,1652,1652,3429
20250314,153500,638468653,1652,1652,1652,1652,0
20250314,153400,638468653,1652,1652,1652,1652,0
20250314,153300,638468653,1652,1652,1652,1652,0
20250314,153200,638468653,1652,1652,1652,1652,0
20250314,153100,638468653,1652,1652,1652,1652,0
20250314,153000,638468653,1652,1652,1652,1652,3429
20250314,152900,632803945,1654,1654,1654,1654,0
20250314,152800,632803945,1654,1654,1654,1654,0
20250314,152700,632803945,1654,1654,1654,1654,0
20250314,152600,632803945,1654,1654,1654,1654,0
20250314,152500,632803945,1654,1654,1654,1654,0
20250314,152400,632803945,1654,1654,1654,1654,0
20250314,152300,632803945,1654,1654,1654,1654,0
20250314,152200,632803945,1654,1654,1654,1654,0
20250314,152100,632803945,1654,1654,1654,1654,0
20250314,152000,632803945,1654,1654,1654,1654,0
20250314,151900,632803945,1654,1655,1655,1651,2952
20250314,151800,627926254,1654,1654,1654,1654,50
20250314,151700,627843554,1654,1654,1654,1653,816
20250314,151600,626494150,1653,1653,1653,1653,466
20250314,151500,625723852,1651,1652,1653,1651,1478
20250314,151400,623282220,1653,1653,1653,1653,101
20250314,151300,623115267,1652,1649,1652,1649,213
20250314,151200,622763841,1648,1652,1653,1648,2429
20250314,151100,618755136,1652,1652,1652,1652,85
20250314,151000,618614716,1653,1654,1654,1653,2561
20250314,150900,614381380,1653,1653,1653,1653,50
20250314,150800,614298730,1653,1652,1653,1652,384
20250314,150700,613664278,1652,1652,1652,1652,29
20250314,150600,613616370,1652,1652,1652,1651,81
20250314,150500,613482608,1653,1653,1653,1653,0
20250314,150400,613482608,1653,1653,1653,1653,0
20250314,150300,613482608,1653,1651,1653,1651,53
20250314,150200,613395103,1651,1651,1651,1651,24
20250314,150100,613355479,1649,1649,1649,1649,290
20250314,150000,612877269,1649,1649,1649,1649,0
20250314,145900,612877269,1649,1650,1650,1649,1375
20250314,145800,610609760,1650,1650,1650,1650,1622
20250314,145700,607933460,1651,1651,1651,1651,78
20250314,145600,607804682,1651,1650,1651,1650,234
20250314,145500,607418502,1650,1651,1651,1650,613
20250314,145400,606406952,1651,1651,1651,1651,233
20250314,145300,606022269,1653,1653,1653,1653,0
20250314,145200,606022269,1653,1653,1653,1653,0
20250314,145100,606022269,1653,1653,1653,1653,5
20250314,145000,606014004,1654,1650,1654,1650,451
20250314,144900,605269446,1650,1650,1650,1650,0
20250314,144800,605269446,1650,1649,1650,1649,4286
20250314,144700,598199332,1649,1649,1649,1649,3000
20250314,144600,593252332,1649,1650,1650,1649,3100
20250314,144500,588140322,1650,1651,1651,1650,5300
20250314,144400,579393559,1651,1652,1654,1650,9054
20250314,144300,564447998,1653,1650,1653,1650,1354
20250314,144200,562213763,1652,1652,1652,1652,1
20250314,144100,562212111,1653,1650,1653,1649,455
20250314,144000,561461596,1649,1650,1651,1649,4605
20250314,143900,553864145,1650,1652,1652,1650,636
20250314,143800,552814047,1652,1652,1652,1652,1504
20250314,143700,550329439,1654,1651,1654,1651,646
20250314,143600,549262890,1653,1653,1653,1650,1078
20250314,143500,547484178,1650,1651,1651,1650,3550
20250314,143400,541624786,1660,1660,1660,1660,0
20250314,143300,541624786,1660,1660,1660,1660,1
20250314,143200,541623126,1651,1651,1651,1651,10
20250314,143100,541606616,1656,1656,1656,1651,5
20250314,143000,541598341,1657,1655,1657,1650,10329
20250314,142900,524532035,1653,1655,1655,1653,1108
20250314,142800,522699668,1654,1657,1657,1654,3804
20250314,142700,516404925,1658,1658,1658,1658,0
20250314,142600,516404925,1658,1658,1658,1658,0
20250314,142500,516404925,1658,1658,1658,1658,0
20250314,142400,516404925,1658,1658,1658,1658,50
20250314,142300,516322025,1658,1658,1658,1658,0
20250314,142200,516322025,1658,1658,1658,1658,133
20250314,142100,516101511,1660,1660,1660,1660,0
20250314,142000,516101511,1660,1660,1660,1660,60
20250314,141900,516001911,1658,1658,1658,1658,21
20250314,141800,515967093,1658,1658,1658,1658,0
20250314,141700,515967093,1658,1658,1662,1658,305
20250314,141600,515461395,1657,1657,1657,1657,0
20250314,141500,515461395,1657,1657,1657,1657,0
20250314,141400,515461395,1657,1657,1657,1657,0
20250314,141300,515461395,1657,1657,1657,1657,0
20250314,141200,515461395,1657,1657,1657,1657,0
20250314,141100,515461395,1657,1657,1657,1657,10
20250314,141000,515444825,1657,1657,1657,1657,2030
20250314,140900,512081115,1657,1657,1657,1657,1000
20250314,140800,510424115,1656,1656,1656,1656,0
20250314,140700,510424115,1656,1657,1657,1656,1753
20250314,140600,507520825,1657,1658,1662,1657,817
20250314,140500,506166253,1658,1658,1658,1658,24
20250314,140400,506126461,1660,1657,1660,1657,42
20250314,140300,506056826,1657,1659,1659,1657,791
20250314,140200,504745540,1660,1660,1660,1660,0
20250314,140100,504745540,1660,1661,1661,1660,31
20250314,140000,504694078,1662,1660,1662,1660,536
20250314,135900,503803498,1662,1662,1662,1662,420
20250314,135800,503105458,1662,1662,1662,1662,3
20250314,135700,503100472,1662,1662,1662,1662,0
20250314,135600,503100472,1662,1662,1662,1662,43
20250314,135500,503029006,1662,1662,1662,1662,10
20250314,135400,503012386,1662,1660,1662,1660,65
20250314,135300,502904484,1660,1660,1660,1660,0
20250314,135200,502904484,1660,1662,1662,1660,3300
20250314,135100,497424878,1662,1663,1663,1662,583
20250314,135000,496455749,1663,1663,1663,1663,6
20250314,134900,496445771,1661,1661,1661,1661,0
20250314,134800,496445771,1661,1662,1662,1661,103
20250314,134700,496274649,1662,1662,1662,1662,0
20250314,134600,496274649,1662,1662,1662,1662,100
20250314,134500,496108449,1663,1663,1663,1663,1
20250314,134400,496106786,1661,1661,1661,1661,0
20250314,134300,496106786,1661,1661,1661,1661,0
20250314,134200,496106786,1661,1661,1661,1661,0
20250314,134100,496106786,1661,1661,1661,1661,578
20250314,134000,495146728,1661,1661,1661,1661,0
20250314,133900,495146728,1661,1661,1661,1661,0
20250314,133800,495146728,1661,1661,1661,1661,0
20250314,133700,495146728,1661,1661,1661,1661,30
20250314,133600,495096898,1661,1661,1661,1661,700
20250314,133500,493934198,1661,1661,1661,1661,2300
20250314,133400,490113898,1661,1661,1661,1661,0
20250314,133300,490113898,1661,1661,1661,1661,0
20250314,133200,490113898,1661,1661,1661,1661,144
20250314,133100,489874714,1663,1663,1663,1663,0
20250314,133000,489874714,1663,1663,1663,1663,0
20250314,132900,489874714,1663,1663,1663,1663,0
20250314,132800,489874714,1663,1663,1663,1663,0
20250314,132700,489874714,1663,1663,1663,1663,0
20250314,132600,489874714,1663,1663,1663,1663,0
20250314,132500,489874714,1663,1663,1663,1663,0
20250314,132400,489874714,1663,1663,1663,1663,2
20250314,132300,489871388,1658,1660,1660,1658,2218
20250314,132200,486193480,1660,1663,1663,1660,1000
20250314,132100,484532602,1663,1663,1663,1663,0
20250314,132000,484532602,1663,1663,1663,1663,211
20250314,131900,484181709,1663,1663,1663,1663,0
20250314,131800,484181709,1663,1663,1663,1663,13
20250314,131700,484160090,1664,1663,1664,1663,1208
20250314,131600,482150874,1663,1663,1663,1663,0
20250314,131500,482150874,1663,1663,1663,1663,0
20250314,131400,482150874,1663,1663,1663,1663,4
20250314,131300,482144222,1663,1663,1663,1663,481
20250314,131200,481344319,1663,1663,1663,1663,0
20250314,131100,481344319,1663,1663,1663,1663,320
20250314,131000,480812159,1663,1663,1663,1663,0
20250314,130900,480812159,1663,1663,1663,1663,0
20250314,130800,480812159,1663,1663,1663,1663,1
20250314,130700,480810496,1662,1662,1662,1662,0
20250314,130600,480810496,1662,1662,1662,1662,110
20250314,130500,480627676,1662,1662,1662,1662,1026
20250314,130400,478922464,1662,1662,1662,1662,0
20250314,130300,478922464,1662,1662,1662,1662,10
20250314,130200,478905844,1661,1661,1661,1661,2515
20250314,130100,474728429,1658,1658,1658,1658,208
20250314,130000,474383565,1662,1662,1662,1662,7
20250314,125900,474371931,1662,1662,1662,1662,2
20250314,125800,474368607,1662,1660,1662,1658,1005
20250314,125700,472701151,1662,1663,1663,1662,112
20250314,125600,472514945,1663,1663,1663,1663,0
20250314,125500,472514945,1663,1660,1663,1660,3364
20250314,125400,466926957,1660,1660,1660,1660,181
20250314,125300,466626497,1660,1660,1660,1660,150
20250314,125200,466377497,1660,1660,1660,1660,108
20250314,125100,466198217,1661,1661,1661,1661,0
20250314,125000,466198217,1661,1659,1661,1657,1007
20250314,124900,464528192,1659,1659,1659,1659,0
20250314,124800,464528192,1659,1659,1659,1659,2000
20250314,124700,461210192,1661,1661,1661,1661,1
20250314,124600,461208531,1659,1662,1662,1659,1101
20250314,124500,459381401,1662,1661,1662,1660,1100
20250314,124400,457555159,1662,1662,1662,1662,0
20250314,124300,457555159,1662,1662,1662,1662,0
20250314,124200,457555159,1662,1662,1662,1662,210
20250314,124100,457206139,1661,1661,1661,1661,1
20250314,124000,457204478,1661,1661,1661,1661,0
20250314,123900,457204478,1661,1661,1661,1661,0
20250314,123800,457204478,1661,1661,1661,1660,315
20250314,123700,456681563,1662,1662,1662,1662,1
20250314,123600,456679901,1660,1660,1660,1660,452
20250314,123500,455929581,1661,1661,1661,1661,0
20250314,123400,455929581,1661,1661,1661,1661,188
20250314,123300,455617313,1661,1661,1661,1661,1
20250314,123200,455615652,1661,1661,1661,1661,11
20250314,123100,455597381,1662,1662,1662,1662,168
20250314,123000,455318165,1662,1662,1662,1662,0
20250314,122900,455318165,1662,1662,1662,1662,2
20250314,122800,455314841,1662,1662,1662,1662,0
20250314,122700,455314841,1662,1662,1662,1662,0
20250314,122600,455314841,1662,1655,1662,1655,10
20250314,122500,455298284,1655,1655,1655,1654,1613
20250314,122400,452629121,1654,1662,1662,1654,1010
20250314,122300,450957727,1662,1656,1662,1654,1034
20250314,122200,449246034,1654,1654,1654,1654,0
20250314,122100,449246034,1654,1654,1654,1654,0
20250314,122000,449246034,1654,1654,1654,1654,0
20250314,121900,449246034,1654,1654,1654,1654,0
20250314,121800,449246034,1654,1657,1661,1654,6783
20250314,121700,438009947,1657,1658,1658,1656,5150
20250314,121600,429476406,1658,1658,1658,1658,0
20250314,121500,429476406,1658,1658,1658,1658,0
20250314,121400,429476406,1658,1660,1660,1658,409
20250314,121300,428798020,1662,1662,1662,1662,0
20250314,121200,428798020,1662,1662,1662,1662,0
20250314,121100,428798020,1662,1662,1662,1662,206
20250314,121000,428455648,1662,1662,1662,1662,0
20250314,120900,428455648,1662,1662,1662,1662,0
20250314,120800,428455648,1662,1662,1662,1662,1
20250314,120700,428453986,1660,1661,1661,1660,1648
20250314,120600,425717285,1660,1660,1660,1660,64
20250314,120500,425611045,1661,1661,1661,1661,69
20250314,120400,425496436,1661,1661,1661,1661,100
20250314,120300,425330336,1661,1661,1661,1661,121
20250314,120200,425129355,1661,1661,1661,1661,0
20250314,120100,425129355,1661,1661,1661,1661,0
20250314,120000,425129355,1661,1661,1661,1661,100
20250314,115900,424963255,1661,1661,1661,1661,0
20250314,115800,424963255,1661,1661,1661,1661,99
20250314,115700,424798816,1661,1663,1663,1661,111
20250314,115600,424614414,1662,1662,1662,1662,100
20250314,115500,424448214,1662,1662,1662,1662,0
20250314,115400,424448214,1662,1663,1663,1662,1091
20250314,115300,422634881,1663,1663,1663,1663,8
20250314,115200,422621577,1663,1663,1663,1663,179
20250314,115100,422323900,1663,1663,1663,1663,126
20250314,115000,422114362,1663,1663,1663,1663,849
20250314,114900,420702475,1664,1664,1664,1664,0
20250314,114800,420702475,1664,1664,1664,1664,170
20250314,114700,420419595,1664,1664,1664,1664,0
20250314,114600,420419595,1664,1664,1664,1664,0
20250314,114500,420419595,1664,1664,1664,1662,54
20250314,114400,420329801,1664,1664,1664,1664,0
20250314,114300,420329801,1664,1665,1665,1664,47
20250314,114200,420251591,1665,1665,1665,1665,0
20250314,114100,420251591,1665,1665,1665,1665,10
20250314,114000,420234941,1665,1665,1665,1665,0
20250314,113900,420234941,1665,1665,1665,1665,1
20250314,113800,420233276,1664,1664,1664,1664,927
20250314,113700,418690748,1664,1664,1664,1664,122
20250314,113600,418487740,1664,1664,1664,1664,5
20250314,113500,418479420,1661,1661,1661,1661,0
20250314,113400,418479420,1661,1661,1661,1661,0
20250314,113300,418479420,1661,1661,1661,1661,0
20250314,113200,418479420,1661,1661,1661,1661,0
20250314,113100,418479420,1661,1665,1665,1661,3
20250314,113000,418474429,1662,1662,1662,1662,0
20250314,112900,418474429,1662,1662,1662,1662,11
20250314,112800,418456147,1661,1661,1661,1661,0
20250314,112700,418456147,1661,1661,1661,1661,0
20250314,112600,418456147,1661,1661,1661,1661,1324
20250314,112500,416256983,1663,1663,1663,1663,1570
20250314,112400,413646073,1665,1663,1665,1663,411
20250314,112300,412962558,1663,1663,1663,1663,0
20250314,112200,412962558,1663,1663,1663,1663,0
20250314,112100,412962558,1663,1662,1663,1662,673
20250314,112000,411844030,1663,1664,1664,1663,203
20250314,111900,411506430,1666,1666,1666,1666,4
20250314,111800,411499766,1666,1666,1666,1666,5
20250314,111700,411491436,1663,1663,1663,1663,0
20250314,111600,411491436,1663,1663,1663,1663,1000
20250314,111500,409828436,1665,1665,1665,1665,1
20250314,111400,409826771,1666,1666,1666,1666,0
20250314,111300,409826771,1666,1662,1666,1662,1349
20250314,111200,407584726,1662,1663,1663,1662,13014
20250314,111100,385952444,1663,1663,1664,1663,2853
20250314,111000,381206393,1664,1664,1664,1664,0
20250314,110900,381206393,1664,1664,1664,1664,0
20250314,110800,381206393,1664,1664,1664,1664,881
20250314,110700,379740409,1666,1666,1666,1666,1
20250314,110600,379738743,1664,1664,1664,1664,1199
20250314,110500,377743607,1664,1664,1664,1664,0
20250314,110400,377743607,1664,1665,1665,1664,1773
20250314,110300,374793175,1665,1666,1666,1665,399
20250314,110200,374128461,1670,1670,1670,1670,0
20250314,110100,374128461,1670,1670,1670,1670,621
20250314,110000,373091391,1670,1670,1670,1670,0
20250314,105900,373091391,1670,1670,1670,1670,0
20250314,105800,373091391,1670,1670,1670,1670,0
20250314,105700,373091391,1670,1670,1670,1670,0
20250314,105600,373091391,1670,1670,1670,1670,1000
20250314,105500,371421391,1671,1671,1671,1671,0
20250314,105400,371421391,1671,1671,1671,1671,180
20250314,105300,371120611,1671,1671,1671,1671,0
20250314,105200,371120611,1671,1671,1671,1671,1
20250314,105100,371118940,1668,1668,1668,1668,1127
20250314,105000,369239104,1671,1671,1671,1671,3735
20250314,104900,362997919,1671,1670,1671,1670,2
20250314,104800,362994578,1667,1666,1667,1666,2
20250314,104700,362991245,1670,1670,1670,1670,2847
20250314,104600,358236755,1670,1668,1670,1668,10369
20250314,104500,340921437,1667,1667,1667,1667,0
20250314,104400,340921437,1667,1665,1667,1665,52
20250314,104300,340834757,1667,1667,1667,1667,85
20250314,104200,340693062,1666,1666,1666,1666,500
20250314,104100,339860062,1666,1666,1666,1666,0
20250314,104000,339860062,1666,1666,1666,1666,0
20250314,103900,339860062,1666,1665,1666,1665,417
20250314,103800,339165756,1665,1665,1665,1665,50
20250314,103700,339082506,1665,1665,1665,1665,0
20250314,103600,339082506,1665,1661,1665,1658,1100
20250314,103500,337251703,1662,1665,1665,1662,1097
20250314,103400,335428339,1665,1662,1665,1661,37
20250314,103300,335366857,1663,1662,1663,1662,227
20250314,103200,334989430,1656,1656,1656,1656,0
20250314,103100,334989430,1656,1656,1656,1656,0
20250314,103000,334989430,1656,1662,1662,1656,3330
20250314,102900,329473618,1662,1662,1662,1662,50
20250314,102800,329390518,1662,1662,1662,1662,100
20250314,102700,329224318,1662,1662,1662,1662,128
20250314,102600,329011582,1663,1663,1663,1663,3
20250314,102500,329006593,1663,1663,1663,1663,0
20250314,102400,329006593,1663,1663,1663,1663,0
20250314,102300,329006593,1663,1663,1663,1663,5
20250314,102200,328998278,1656,1656,1656,1656,377
20250314,102100,328373966,1663,1663,1663,1661,1264
20250314,102000,326274454,1661,1656,1661,1655,10188
20250314,101900,309367718,1655,1656,1656,1655,354
20250314,101800,308781758,1657,1657,1660,1656,7676
20250314,101700,296064585,1657,1657,1657,1657,1
20250314,101600,296062928,1657,1657,1657,1657,70
20250314,101500,295946938,1657,1661,1661,1657,271
20250314,101400,295497807,1661,1657,1661,1657,4992
20250314,101300,287226059,1657,1657,1657,1657,0
20250314,101200,287226059,1657,1657,1657,1657,291
20250314,101100,286743872,1657,1658,1658,1657,5500
20250314,101000,277629037,1661,1661,1661,1661,1
20250314,100900,277627376,1661,1661,1661,1661,0
20250314,100800,277627376,1661,1658,1661,1658,25
20250314,100700,277585881,1658,1659,1661,1658,1277
20250314,100600,275468509,1658,1659,1659,1658,1456
20250314,100500,273053007,1659,1663,1663,1659,9447
20250314,100400,257362343,1664,1664,1664,1664,0
20250314,100300,257362343,1664,1664,1664,1664,100
20250314,100200,257195943,1664,1665,1665,1664,5
20250314,100100,257187619,1663,1665,1665,1663,65
20250314,100000,257079434,1665,1665,1665,1665,0
20250314,095900,257079434,1665,1665,1665,1665,306
20250314,095800,256569944,1662,1663,1663,1662,2430
20250314,095700,252531164,1663,1663,1663,1663,50
20250314,095600,252448014,1663,1661,1663,1661,101
20250314,095500,252280251,1661,1663,1663,1661,952
20250314,095400,250697249,1661,1661,1661,1661,0
20250314,095300,250697249,1661,1661,1661,1661,500
20250314,095200,249866749,1660,1663,1663,1660,3798
20250314,095100,243558844,1662,1663,1668,1662,2679
20250314,095000,239098518,1662,1663,1663,1662,282
20250314,094900,238629679,1663,1663,1663,1663,3
20250314,094800,238624690,1664,1666,1666,1664,679
20250314,094700,237494117,1665,1665,1665,1665,1
20250314,094600,237492452,1665,1665,1665,1665,5
20250314,094500,237484127,1663,1663,1663,1663,600
20250314,094400,236486327,1663,1669,1669,1663,419
20250314,094300,235788816,1669,1668,1669,1668,612
20250314,094200,234767987,1668,1662,1668,1662,129
20250314,094100,234553535,1662,1661,1669,1661,3017
20250314,094000,229541499,1661,1661,1661,1660,3215
20250314,093900,224204517,1660,1661,1661,1660,3000
20250314,093800,219224307,1660,1670,1670,1660,2068
20250314,093700,215790669,1665,1670,1670,1665,76
20250314,093600,215664084,1670,1670,1670,1670,1
20250314,093500,215662414,1670,1668,1670,1660,921
20250314,093400,214131834,1668,1668,1668,1658,12009
20250314,093300,194158719,1669,1673,1673,1669,1996
20250314,093200,190826789,1673,1673,1673,1673,3
20250314,093100,190821770,1669,1673,1674,1669,3227
20250314,093000,185433155,1670,1669,1670,1669,3192
20250314,092900,180103582,1669,1670,1670,1669,919
20250314,092800,178569743,1670,1671,1671,1670,4155
20250314,092700,171628890,1671,1672,1672,1671,3302
20250314,092600,166111124,1674,1671,1674,1670,5272
20250314,092500,157301833,1671,1670,1671,1670,3179
20250314,092400,151992831,1671,1672,1672,1670,5215
20250314,092300,143279282,1672,1675,1675,1672,1117
20250314,092200,141411021,1676,1678,1678,1676,544
20250314,092100,140498671,1683,1683,1683,1683,319
20250314,092000,139961794,1683,1677,1683,1677,50
20250314,091900,139877798,1677,1677,1677,1677,961
20250314,091800,138266201,1683,1684,1686,1683,5854
20250314,091700,128413343,1686,1688,1688,1686,2579
20250314,091600,124062435,1689,1688,1689,1687,2117
20250314,091500,120489718,1687,1689,1690,1687,1268
20250314,091400,118347193,1690,1684,1690,1684,4594
20250314,091300,110585695,1687,1683,1689,1683,7457
20250314,091200,98017078,1683,1688,1688,1683,3717
20250314,091100,91751888,1688,1689,1689,1687,1041
20250314,091000,89993649,1689,1685,1689,1685,3073
20250314,090900,84809992,1689,1688,1689,1685,10669
20250314,090800,66799440,1688,1684,1688,1676,7026
20250314,090700,54955431,1686,1687,1687,1682,1644
20250314,090600,52184461,1687,1674,1688,1674,8019
20250314,090500,38680957,1673,1676,1680,1670,7182
20250314,090400,26653364,1671,1677,1677,1670,4178
20250314,090300,19665693,1677,1668,1677,1668,3397
20250314,090200,13981549,1667,1655,1667,1655,1730
20250314,090100,11105437,1645,1652,1656,1645,1127
20250314,090000,9243183,1652,1645,1652,1645,5615
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 638468653 1652 1652 1652 1652 3429
3 20250314 190500 638468653 1652 1652 1652 1652 0
4 20250314 190400 638468653 1652 1652 1652 1652 0
5 20250314 190300 638468653 1652 1652 1652 1652 0
6 20250314 190200 638468653 1652 1652 1652 1652 0
7 20250314 190100 638468653 1652 1652 1652 1652 0
8 20250314 190000 638468653 1652 1652 1652 1652 0
9 20250314 185900 638468653 1652 1652 1652 1652 0
10 20250314 185800 638468653 1652 1652 1652 1652 0
11 20250314 185700 638468653 1652 1652 1652 1652 0
12 20250314 185600 638468653 1652 1652 1652 1652 0
13 20250314 185500 638468653 1652 1652 1652 1652 0
14 20250314 185400 638468653 1652 1652 1652 1652 0
15 20250314 185300 638468653 1652 1652 1652 1652 0
16 20250314 185200 638468653 1652 1652 1652 1652 0
17 20250314 185100 638468653 1652 1652 1652 1652 0
18 20250314 185000 638468653 1652 1652 1652 1652 0
19 20250314 184900 638468653 1652 1652 1652 1652 0
20 20250314 184800 638468653 1652 1652 1652 1652 0
21 20250314 184700 638468653 1652 1652 1652 1652 0
22 20250314 184600 638468653 1652 1652 1652 1652 0
23 20250314 184500 638468653 1652 1652 1652 1652 0
24 20250314 184400 638468653 1652 1652 1652 1652 0
25 20250314 184300 638468653 1652 1652 1652 1652 0
26 20250314 184200 638468653 1652 1652 1652 1652 0
27 20250314 184100 638468653 1652 1652 1652 1652 0
28 20250314 184000 638468653 1652 1652 1652 1652 0
29 20250314 183900 638468653 1652 1652 1652 1652 0
30 20250314 183800 638468653 1652 1652 1652 1652 0
31 20250314 183700 638468653 1652 1652 1652 1652 0
32 20250314 183600 638468653 1652 1652 1652 1652 3429
33 20250314 183500 638468653 1652 1652 1652 1652 0
34 20250314 183400 638468653 1652 1652 1652 1652 0
35 20250314 183300 638468653 1652 1652 1652 1652 0
36 20250314 183200 638468653 1652 1652 1652 1652 0
37 20250314 183100 638468653 1652 1652 1652 1652 0
38 20250314 183000 638468653 1652 1652 1652 1652 0
39 20250314 182900 638468653 1652 1652 1652 1652 0
40 20250314 182800 638468653 1652 1652 1652 1652 0
41 20250314 182700 638468653 1652 1652 1652 1652 0
42 20250314 182600 638468653 1652 1652 1652 1652 0
43 20250314 182500 638468653 1652 1652 1652 1652 0
44 20250314 182400 638468653 1652 1652 1652 1652 0
45 20250314 182300 638468653 1652 1652 1652 1652 0
46 20250314 182200 638468653 1652 1652 1652 1652 0
47 20250314 182100 638468653 1652 1652 1652 1652 0
48 20250314 182000 638468653 1652 1652 1652 1652 0
49 20250314 181900 638468653 1652 1652 1652 1652 0
50 20250314 181800 638468653 1652 1652 1652 1652 0
51 20250314 181700 638468653 1652 1652 1652 1652 0
52 20250314 181600 638468653 1652 1652 1652 1652 0
53 20250314 181500 638468653 1652 1652 1652 1652 0
54 20250314 181400 638468653 1652 1652 1652 1652 0
55 20250314 181300 638468653 1652 1652 1652 1652 0
56 20250314 181200 638468653 1652 1652 1652 1652 0
57 20250314 181100 638468653 1652 1652 1652 1652 0
58 20250314 181000 638468653 1652 1652 1652 1652 0
59 20250314 180900 638468653 1652 1652 1652 1652 0
60 20250314 180800 638468653 1652 1652 1652 1652 0
61 20250314 180700 638468653 1652 1652 1652 1652 0
62 20250314 180600 638468653 1652 1652 1652 1652 3429
63 20250314 180500 638468653 1652 1652 1652 1652 0
64 20250314 180400 638468653 1652 1652 1652 1652 0
65 20250314 180300 638468653 1652 1652 1652 1652 0
66 20250314 180200 638468653 1652 1652 1652 1652 0
67 20250314 180100 638468653 1652 1652 1652 1652 0
68 20250314 180000 638468653 1652 1652 1652 1652 0
69 20250314 175900 638468653 1652 1652 1652 1652 0
70 20250314 175800 638468653 1652 1652 1652 1652 0
71 20250314 175700 638468653 1652 1652 1652 1652 0
72 20250314 175600 638468653 1652 1652 1652 1652 0
73 20250314 175500 638468653 1652 1652 1652 1652 0
74 20250314 175400 638468653 1652 1652 1652 1652 0
75 20250314 175300 638468653 1652 1652 1652 1652 0
76 20250314 175200 638468653 1652 1652 1652 1652 0
77 20250314 175100 638468653 1652 1652 1652 1652 0
78 20250314 175000 638468653 1652 1652 1652 1652 0
79 20250314 174900 638468653 1652 1652 1652 1652 0
80 20250314 174800 638468653 1652 1652 1652 1652 0
81 20250314 174700 638468653 1652 1652 1652 1652 0
82 20250314 174600 638468653 1652 1652 1652 1652 0
83 20250314 174500 638468653 1652 1652 1652 1652 0
84 20250314 174400 638468653 1652 1652 1652 1652 0
85 20250314 174300 638468653 1652 1652 1652 1652 0
86 20250314 174200 638468653 1652 1652 1652 1652 0
87 20250314 174100 638468653 1652 1652 1652 1652 0
88 20250314 174000 638468653 1652 1652 1652 1652 0
89 20250314 173900 638468653 1652 1652 1652 1652 0
90 20250314 173800 638468653 1652 1652 1652 1652 0
91 20250314 173700 638468653 1652 1652 1652 1652 0
92 20250314 173600 638468653 1652 1652 1652 1652 3429
93 20250314 173500 638468653 1652 1652 1652 1652 0
94 20250314 173400 638468653 1652 1652 1652 1652 0
95 20250314 173300 638468653 1652 1652 1652 1652 0
96 20250314 173200 638468653 1652 1652 1652 1652 0
97 20250314 173100 638468653 1652 1652 1652 1652 0
98 20250314 173000 638468653 1652 1652 1652 1652 0
99 20250314 172900 638468653 1652 1652 1652 1652 0
100 20250314 172800 638468653 1652 1652 1652 1652 0
101 20250314 172700 638468653 1652 1652 1652 1652 0
102 20250314 172600 638468653 1652 1652 1652 1652 0
103 20250314 172500 638468653 1652 1652 1652 1652 0
104 20250314 172400 638468653 1652 1652 1652 1652 0
105 20250314 172300 638468653 1652 1652 1652 1652 0
106 20250314 172200 638468653 1652 1652 1652 1652 0
107 20250314 172100 638468653 1652 1652 1652 1652 0
108 20250314 172000 638468653 1652 1652 1652 1652 0
109 20250314 171900 638468653 1652 1652 1652 1652 0
110 20250314 171800 638468653 1652 1652 1652 1652 0
111 20250314 171700 638468653 1652 1652 1652 1652 0
112 20250314 171600 638468653 1652 1652 1652 1652 0
113 20250314 171500 638468653 1652 1652 1652 1652 0
114 20250314 171400 638468653 1652 1652 1652 1652 0
115 20250314 171300 638468653 1652 1652 1652 1652 0
116 20250314 171200 638468653 1652 1652 1652 1652 0
117 20250314 171100 638468653 1652 1652 1652 1652 0
118 20250314 171000 638468653 1652 1652 1652 1652 0
119 20250314 170900 638468653 1652 1652 1652 1652 0
120 20250314 170800 638468653 1652 1652 1652 1652 0
121 20250314 170700 638468653 1652 1652 1652 1652 0
122 20250314 170600 638468653 1652 1652 1652 1652 3429
123 20250314 170500 638468653 1652 1652 1652 1652 0
124 20250314 170400 638468653 1652 1652 1652 1652 0
125 20250314 170300 638468653 1652 1652 1652 1652 0
126 20250314 170200 638468653 1652 1652 1652 1652 0
127 20250314 170100 638468653 1652 1652 1652 1652 0
128 20250314 170000 638468653 1652 1652 1652 1652 0
129 20250314 165900 638468653 1652 1652 1652 1652 0
130 20250314 165800 638468653 1652 1652 1652 1652 0
131 20250314 165700 638468653 1652 1652 1652 1652 0
132 20250314 165600 638468653 1652 1652 1652 1652 0
133 20250314 165500 638468653 1652 1652 1652 1652 0
134 20250314 165400 638468653 1652 1652 1652 1652 0
135 20250314 165300 638468653 1652 1652 1652 1652 0
136 20250314 165200 638468653 1652 1652 1652 1652 0
137 20250314 165100 638468653 1652 1652 1652 1652 0
138 20250314 165000 638468653 1652 1652 1652 1652 0
139 20250314 164900 638468653 1652 1652 1652 1652 0
140 20250314 164800 638468653 1652 1652 1652 1652 0
141 20250314 164700 638468653 1652 1652 1652 1652 0
142 20250314 164600 638468653 1652 1652 1652 1652 0
143 20250314 164500 638468653 1652 1652 1652 1652 0
144 20250314 164400 638468653 1652 1652 1652 1652 0
145 20250314 164300 638468653 1652 1652 1652 1652 0
146 20250314 164200 638468653 1652 1652 1652 1652 0
147 20250314 164100 638468653 1652 1652 1652 1652 0
148 20250314 164000 638468653 1652 1652 1652 1652 0
149 20250314 163900 638468653 1652 1652 1652 1652 0
150 20250314 163800 638468653 1652 1652 1652 1652 0
151 20250314 163700 638468653 1652 1652 1652 1652 0
152 20250314 163600 638468653 1652 1652 1652 1652 3429
153 20250314 163500 638468653 1652 1652 1652 1652 0
154 20250314 163400 638468653 1652 1652 1652 1652 0
155 20250314 163300 638468653 1652 1652 1652 1652 0
156 20250314 163200 638468653 1652 1652 1652 1652 0
157 20250314 163100 638468653 1652 1652 1652 1652 0
158 20250314 163000 638468653 1652 1652 1652 1652 0
159 20250314 162900 638468653 1652 1652 1652 1652 0
160 20250314 162800 638468653 1652 1652 1652 1652 0
161 20250314 162700 638468653 1652 1652 1652 1652 0
162 20250314 162600 638468653 1652 1652 1652 1652 0
163 20250314 162500 638468653 1652 1652 1652 1652 0
164 20250314 162400 638468653 1652 1652 1652 1652 0
165 20250314 162300 638468653 1652 1652 1652 1652 0
166 20250314 162200 638468653 1652 1652 1652 1652 0
167 20250314 162100 638468653 1652 1652 1652 1652 0
168 20250314 162000 638468653 1652 1652 1652 1652 0
169 20250314 161900 638468653 1652 1652 1652 1652 0
170 20250314 161800 638468653 1652 1652 1652 1652 0
171 20250314 161700 638468653 1652 1652 1652 1652 0
172 20250314 161600 638468653 1652 1652 1652 1652 0
173 20250314 161500 638468653 1652 1652 1652 1652 0
174 20250314 161400 638468653 1652 1652 1652 1652 0
175 20250314 161300 638468653 1652 1652 1652 1652 0
176 20250314 161200 638468653 1652 1652 1652 1652 0
177 20250314 161100 638468653 1652 1652 1652 1652 0
178 20250314 161000 638468653 1652 1652 1652 1652 0
179 20250314 160900 638468653 1652 1652 1652 1652 0
180 20250314 160800 638468653 1652 1652 1652 1652 0
181 20250314 160700 638468653 1652 1652 1652 1652 0
182 20250314 160600 638468653 1652 1652 1652 1652 3429
183 20250314 160500 638468653 1652 1652 1652 1652 0
184 20250314 160400 638468653 1652 1652 1652 1652 0
185 20250314 160300 638468653 1652 1652 1652 1652 0
186 20250314 160200 638468653 1652 1652 1652 1652 0
187 20250314 160100 638468653 1652 1652 1652 1652 0
188 20250314 160000 638468653 1652 1652 1652 1652 0
189 20250314 155900 638468653 1652 1652 1652 1652 0
190 20250314 155800 638468653 1652 1652 1652 1652 0
191 20250314 155700 638468653 1652 1652 1652 1652 0
192 20250314 155600 638468653 1652 1652 1652 1652 0
193 20250314 155500 638468653 1652 1652 1652 1652 0
194 20250314 155400 638468653 1652 1652 1652 1652 0
195 20250314 155300 638468653 1652 1652 1652 1652 0
196 20250314 155200 638468653 1652 1652 1652 1652 0
197 20250314 155100 638468653 1652 1652 1652 1652 0
198 20250314 155000 638468653 1652 1652 1652 1652 0
199 20250314 154900 638468653 1652 1652 1652 1652 0
200 20250314 154800 638468653 1652 1652 1652 1652 0
201 20250314 154700 638468653 1652 1652 1652 1652 0
202 20250314 154600 638468653 1652 1652 1652 1652 0
203 20250314 154500 638468653 1652 1652 1652 1652 0
204 20250314 154400 638468653 1652 1652 1652 1652 0
205 20250314 154300 638468653 1652 1652 1652 1652 0
206 20250314 154200 638468653 1652 1652 1652 1652 0
207 20250314 154100 638468653 1652 1652 1652 1652 0
208 20250314 154000 638468653 1652 1652 1652 1652 0
209 20250314 153900 638468653 1652 1652 1652 1652 0
210 20250314 153800 638468653 1652 1652 1652 1652 0
211 20250314 153700 638468653 1652 1652 1652 1652 0
212 20250314 153600 638468653 1652 1652 1652 1652 3429
213 20250314 153500 638468653 1652 1652 1652 1652 0
214 20250314 153400 638468653 1652 1652 1652 1652 0
215 20250314 153300 638468653 1652 1652 1652 1652 0
216 20250314 153200 638468653 1652 1652 1652 1652 0
217 20250314 153100 638468653 1652 1652 1652 1652 0
218 20250314 153000 638468653 1652 1652 1652 1652 3429
219 20250314 152900 632803945 1654 1654 1654 1654 0
220 20250314 152800 632803945 1654 1654 1654 1654 0
221 20250314 152700 632803945 1654 1654 1654 1654 0
222 20250314 152600 632803945 1654 1654 1654 1654 0
223 20250314 152500 632803945 1654 1654 1654 1654 0
224 20250314 152400 632803945 1654 1654 1654 1654 0
225 20250314 152300 632803945 1654 1654 1654 1654 0
226 20250314 152200 632803945 1654 1654 1654 1654 0
227 20250314 152100 632803945 1654 1654 1654 1654 0
228 20250314 152000 632803945 1654 1654 1654 1654 0
229 20250314 151900 632803945 1654 1655 1655 1651 2952
230 20250314 151800 627926254 1654 1654 1654 1654 50
231 20250314 151700 627843554 1654 1654 1654 1653 816
232 20250314 151600 626494150 1653 1653 1653 1653 466
233 20250314 151500 625723852 1651 1652 1653 1651 1478
234 20250314 151400 623282220 1653 1653 1653 1653 101
235 20250314 151300 623115267 1652 1649 1652 1649 213
236 20250314 151200 622763841 1648 1652 1653 1648 2429
237 20250314 151100 618755136 1652 1652 1652 1652 85
238 20250314 151000 618614716 1653 1654 1654 1653 2561
239 20250314 150900 614381380 1653 1653 1653 1653 50
240 20250314 150800 614298730 1653 1652 1653 1652 384
241 20250314 150700 613664278 1652 1652 1652 1652 29
242 20250314 150600 613616370 1652 1652 1652 1651 81
243 20250314 150500 613482608 1653 1653 1653 1653 0
244 20250314 150400 613482608 1653 1653 1653 1653 0
245 20250314 150300 613482608 1653 1651 1653 1651 53
246 20250314 150200 613395103 1651 1651 1651 1651 24
247 20250314 150100 613355479 1649 1649 1649 1649 290
248 20250314 150000 612877269 1649 1649 1649 1649 0
249 20250314 145900 612877269 1649 1650 1650 1649 1375
250 20250314 145800 610609760 1650 1650 1650 1650 1622
251 20250314 145700 607933460 1651 1651 1651 1651 78
252 20250314 145600 607804682 1651 1650 1651 1650 234
253 20250314 145500 607418502 1650 1651 1651 1650 613
254 20250314 145400 606406952 1651 1651 1651 1651 233
255 20250314 145300 606022269 1653 1653 1653 1653 0
256 20250314 145200 606022269 1653 1653 1653 1653 0
257 20250314 145100 606022269 1653 1653 1653 1653 5
258 20250314 145000 606014004 1654 1650 1654 1650 451
259 20250314 144900 605269446 1650 1650 1650 1650 0
260 20250314 144800 605269446 1650 1649 1650 1649 4286
261 20250314 144700 598199332 1649 1649 1649 1649 3000
262 20250314 144600 593252332 1649 1650 1650 1649 3100
263 20250314 144500 588140322 1650 1651 1651 1650 5300
264 20250314 144400 579393559 1651 1652 1654 1650 9054
265 20250314 144300 564447998 1653 1650 1653 1650 1354
266 20250314 144200 562213763 1652 1652 1652 1652 1
267 20250314 144100 562212111 1653 1650 1653 1649 455
268 20250314 144000 561461596 1649 1650 1651 1649 4605
269 20250314 143900 553864145 1650 1652 1652 1650 636
270 20250314 143800 552814047 1652 1652 1652 1652 1504
271 20250314 143700 550329439 1654 1651 1654 1651 646
272 20250314 143600 549262890 1653 1653 1653 1650 1078
273 20250314 143500 547484178 1650 1651 1651 1650 3550
274 20250314 143400 541624786 1660 1660 1660 1660 0
275 20250314 143300 541624786 1660 1660 1660 1660 1
276 20250314 143200 541623126 1651 1651 1651 1651 10
277 20250314 143100 541606616 1656 1656 1656 1651 5
278 20250314 143000 541598341 1657 1655 1657 1650 10329
279 20250314 142900 524532035 1653 1655 1655 1653 1108
280 20250314 142800 522699668 1654 1657 1657 1654 3804
281 20250314 142700 516404925 1658 1658 1658 1658 0
282 20250314 142600 516404925 1658 1658 1658 1658 0
283 20250314 142500 516404925 1658 1658 1658 1658 0
284 20250314 142400 516404925 1658 1658 1658 1658 50
285 20250314 142300 516322025 1658 1658 1658 1658 0
286 20250314 142200 516322025 1658 1658 1658 1658 133
287 20250314 142100 516101511 1660 1660 1660 1660 0
288 20250314 142000 516101511 1660 1660 1660 1660 60
289 20250314 141900 516001911 1658 1658 1658 1658 21
290 20250314 141800 515967093 1658 1658 1658 1658 0
291 20250314 141700 515967093 1658 1658 1662 1658 305
292 20250314 141600 515461395 1657 1657 1657 1657 0
293 20250314 141500 515461395 1657 1657 1657 1657 0
294 20250314 141400 515461395 1657 1657 1657 1657 0
295 20250314 141300 515461395 1657 1657 1657 1657 0
296 20250314 141200 515461395 1657 1657 1657 1657 0
297 20250314 141100 515461395 1657 1657 1657 1657 10
298 20250314 141000 515444825 1657 1657 1657 1657 2030
299 20250314 140900 512081115 1657 1657 1657 1657 1000
300 20250314 140800 510424115 1656 1656 1656 1656 0
301 20250314 140700 510424115 1656 1657 1657 1656 1753
302 20250314 140600 507520825 1657 1658 1662 1657 817
303 20250314 140500 506166253 1658 1658 1658 1658 24
304 20250314 140400 506126461 1660 1657 1660 1657 42
305 20250314 140300 506056826 1657 1659 1659 1657 791
306 20250314 140200 504745540 1660 1660 1660 1660 0
307 20250314 140100 504745540 1660 1661 1661 1660 31
308 20250314 140000 504694078 1662 1660 1662 1660 536
309 20250314 135900 503803498 1662 1662 1662 1662 420
310 20250314 135800 503105458 1662 1662 1662 1662 3
311 20250314 135700 503100472 1662 1662 1662 1662 0
312 20250314 135600 503100472 1662 1662 1662 1662 43
313 20250314 135500 503029006 1662 1662 1662 1662 10
314 20250314 135400 503012386 1662 1660 1662 1660 65
315 20250314 135300 502904484 1660 1660 1660 1660 0
316 20250314 135200 502904484 1660 1662 1662 1660 3300
317 20250314 135100 497424878 1662 1663 1663 1662 583
318 20250314 135000 496455749 1663 1663 1663 1663 6
319 20250314 134900 496445771 1661 1661 1661 1661 0
320 20250314 134800 496445771 1661 1662 1662 1661 103
321 20250314 134700 496274649 1662 1662 1662 1662 0
322 20250314 134600 496274649 1662 1662 1662 1662 100
323 20250314 134500 496108449 1663 1663 1663 1663 1
324 20250314 134400 496106786 1661 1661 1661 1661 0
325 20250314 134300 496106786 1661 1661 1661 1661 0
326 20250314 134200 496106786 1661 1661 1661 1661 0
327 20250314 134100 496106786 1661 1661 1661 1661 578
328 20250314 134000 495146728 1661 1661 1661 1661 0
329 20250314 133900 495146728 1661 1661 1661 1661 0
330 20250314 133800 495146728 1661 1661 1661 1661 0
331 20250314 133700 495146728 1661 1661 1661 1661 30
332 20250314 133600 495096898 1661 1661 1661 1661 700
333 20250314 133500 493934198 1661 1661 1661 1661 2300
334 20250314 133400 490113898 1661 1661 1661 1661 0
335 20250314 133300 490113898 1661 1661 1661 1661 0
336 20250314 133200 490113898 1661 1661 1661 1661 144
337 20250314 133100 489874714 1663 1663 1663 1663 0
338 20250314 133000 489874714 1663 1663 1663 1663 0
339 20250314 132900 489874714 1663 1663 1663 1663 0
340 20250314 132800 489874714 1663 1663 1663 1663 0
341 20250314 132700 489874714 1663 1663 1663 1663 0
342 20250314 132600 489874714 1663 1663 1663 1663 0
343 20250314 132500 489874714 1663 1663 1663 1663 0
344 20250314 132400 489874714 1663 1663 1663 1663 2
345 20250314 132300 489871388 1658 1660 1660 1658 2218
346 20250314 132200 486193480 1660 1663 1663 1660 1000
347 20250314 132100 484532602 1663 1663 1663 1663 0
348 20250314 132000 484532602 1663 1663 1663 1663 211
349 20250314 131900 484181709 1663 1663 1663 1663 0
350 20250314 131800 484181709 1663 1663 1663 1663 13
351 20250314 131700 484160090 1664 1663 1664 1663 1208
352 20250314 131600 482150874 1663 1663 1663 1663 0
353 20250314 131500 482150874 1663 1663 1663 1663 0
354 20250314 131400 482150874 1663 1663 1663 1663 4
355 20250314 131300 482144222 1663 1663 1663 1663 481
356 20250314 131200 481344319 1663 1663 1663 1663 0
357 20250314 131100 481344319 1663 1663 1663 1663 320
358 20250314 131000 480812159 1663 1663 1663 1663 0
359 20250314 130900 480812159 1663 1663 1663 1663 0
360 20250314 130800 480812159 1663 1663 1663 1663 1
361 20250314 130700 480810496 1662 1662 1662 1662 0
362 20250314 130600 480810496 1662 1662 1662 1662 110
363 20250314 130500 480627676 1662 1662 1662 1662 1026
364 20250314 130400 478922464 1662 1662 1662 1662 0
365 20250314 130300 478922464 1662 1662 1662 1662 10
366 20250314 130200 478905844 1661 1661 1661 1661 2515
367 20250314 130100 474728429 1658 1658 1658 1658 208
368 20250314 130000 474383565 1662 1662 1662 1662 7
369 20250314 125900 474371931 1662 1662 1662 1662 2
370 20250314 125800 474368607 1662 1660 1662 1658 1005
371 20250314 125700 472701151 1662 1663 1663 1662 112
372 20250314 125600 472514945 1663 1663 1663 1663 0
373 20250314 125500 472514945 1663 1660 1663 1660 3364
374 20250314 125400 466926957 1660 1660 1660 1660 181
375 20250314 125300 466626497 1660 1660 1660 1660 150
376 20250314 125200 466377497 1660 1660 1660 1660 108
377 20250314 125100 466198217 1661 1661 1661 1661 0
378 20250314 125000 466198217 1661 1659 1661 1657 1007
379 20250314 124900 464528192 1659 1659 1659 1659 0
380 20250314 124800 464528192 1659 1659 1659 1659 2000
381 20250314 124700 461210192 1661 1661 1661 1661 1
382 20250314 124600 461208531 1659 1662 1662 1659 1101
383 20250314 124500 459381401 1662 1661 1662 1660 1100
384 20250314 124400 457555159 1662 1662 1662 1662 0
385 20250314 124300 457555159 1662 1662 1662 1662 0
386 20250314 124200 457555159 1662 1662 1662 1662 210
387 20250314 124100 457206139 1661 1661 1661 1661 1
388 20250314 124000 457204478 1661 1661 1661 1661 0
389 20250314 123900 457204478 1661 1661 1661 1661 0
390 20250314 123800 457204478 1661 1661 1661 1660 315
391 20250314 123700 456681563 1662 1662 1662 1662 1
392 20250314 123600 456679901 1660 1660 1660 1660 452
393 20250314 123500 455929581 1661 1661 1661 1661 0
394 20250314 123400 455929581 1661 1661 1661 1661 188
395 20250314 123300 455617313 1661 1661 1661 1661 1
396 20250314 123200 455615652 1661 1661 1661 1661 11
397 20250314 123100 455597381 1662 1662 1662 1662 168
398 20250314 123000 455318165 1662 1662 1662 1662 0
399 20250314 122900 455318165 1662 1662 1662 1662 2
400 20250314 122800 455314841 1662 1662 1662 1662 0
401 20250314 122700 455314841 1662 1662 1662 1662 0
402 20250314 122600 455314841 1662 1655 1662 1655 10
403 20250314 122500 455298284 1655 1655 1655 1654 1613
404 20250314 122400 452629121 1654 1662 1662 1654 1010
405 20250314 122300 450957727 1662 1656 1662 1654 1034
406 20250314 122200 449246034 1654 1654 1654 1654 0
407 20250314 122100 449246034 1654 1654 1654 1654 0
408 20250314 122000 449246034 1654 1654 1654 1654 0
409 20250314 121900 449246034 1654 1654 1654 1654 0
410 20250314 121800 449246034 1654 1657 1661 1654 6783
411 20250314 121700 438009947 1657 1658 1658 1656 5150
412 20250314 121600 429476406 1658 1658 1658 1658 0
413 20250314 121500 429476406 1658 1658 1658 1658 0
414 20250314 121400 429476406 1658 1660 1660 1658 409
415 20250314 121300 428798020 1662 1662 1662 1662 0
416 20250314 121200 428798020 1662 1662 1662 1662 0
417 20250314 121100 428798020 1662 1662 1662 1662 206
418 20250314 121000 428455648 1662 1662 1662 1662 0
419 20250314 120900 428455648 1662 1662 1662 1662 0
420 20250314 120800 428455648 1662 1662 1662 1662 1
421 20250314 120700 428453986 1660 1661 1661 1660 1648
422 20250314 120600 425717285 1660 1660 1660 1660 64
423 20250314 120500 425611045 1661 1661 1661 1661 69
424 20250314 120400 425496436 1661 1661 1661 1661 100
425 20250314 120300 425330336 1661 1661 1661 1661 121
426 20250314 120200 425129355 1661 1661 1661 1661 0
427 20250314 120100 425129355 1661 1661 1661 1661 0
428 20250314 120000 425129355 1661 1661 1661 1661 100
429 20250314 115900 424963255 1661 1661 1661 1661 0
430 20250314 115800 424963255 1661 1661 1661 1661 99
431 20250314 115700 424798816 1661 1663 1663 1661 111
432 20250314 115600 424614414 1662 1662 1662 1662 100
433 20250314 115500 424448214 1662 1662 1662 1662 0
434 20250314 115400 424448214 1662 1663 1663 1662 1091
435 20250314 115300 422634881 1663 1663 1663 1663 8
436 20250314 115200 422621577 1663 1663 1663 1663 179
437 20250314 115100 422323900 1663 1663 1663 1663 126
438 20250314 115000 422114362 1663 1663 1663 1663 849
439 20250314 114900 420702475 1664 1664 1664 1664 0
440 20250314 114800 420702475 1664 1664 1664 1664 170
441 20250314 114700 420419595 1664 1664 1664 1664 0
442 20250314 114600 420419595 1664 1664 1664 1664 0
443 20250314 114500 420419595 1664 1664 1664 1662 54
444 20250314 114400 420329801 1664 1664 1664 1664 0
445 20250314 114300 420329801 1664 1665 1665 1664 47
446 20250314 114200 420251591 1665 1665 1665 1665 0
447 20250314 114100 420251591 1665 1665 1665 1665 10
448 20250314 114000 420234941 1665 1665 1665 1665 0
449 20250314 113900 420234941 1665 1665 1665 1665 1
450 20250314 113800 420233276 1664 1664 1664 1664 927
451 20250314 113700 418690748 1664 1664 1664 1664 122
452 20250314 113600 418487740 1664 1664 1664 1664 5
453 20250314 113500 418479420 1661 1661 1661 1661 0
454 20250314 113400 418479420 1661 1661 1661 1661 0
455 20250314 113300 418479420 1661 1661 1661 1661 0
456 20250314 113200 418479420 1661 1661 1661 1661 0
457 20250314 113100 418479420 1661 1665 1665 1661 3
458 20250314 113000 418474429 1662 1662 1662 1662 0
459 20250314 112900 418474429 1662 1662 1662 1662 11
460 20250314 112800 418456147 1661 1661 1661 1661 0
461 20250314 112700 418456147 1661 1661 1661 1661 0
462 20250314 112600 418456147 1661 1661 1661 1661 1324
463 20250314 112500 416256983 1663 1663 1663 1663 1570
464 20250314 112400 413646073 1665 1663 1665 1663 411
465 20250314 112300 412962558 1663 1663 1663 1663 0
466 20250314 112200 412962558 1663 1663 1663 1663 0
467 20250314 112100 412962558 1663 1662 1663 1662 673
468 20250314 112000 411844030 1663 1664 1664 1663 203
469 20250314 111900 411506430 1666 1666 1666 1666 4
470 20250314 111800 411499766 1666 1666 1666 1666 5
471 20250314 111700 411491436 1663 1663 1663 1663 0
472 20250314 111600 411491436 1663 1663 1663 1663 1000
473 20250314 111500 409828436 1665 1665 1665 1665 1
474 20250314 111400 409826771 1666 1666 1666 1666 0
475 20250314 111300 409826771 1666 1662 1666 1662 1349
476 20250314 111200 407584726 1662 1663 1663 1662 13014
477 20250314 111100 385952444 1663 1663 1664 1663 2853
478 20250314 111000 381206393 1664 1664 1664 1664 0
479 20250314 110900 381206393 1664 1664 1664 1664 0
480 20250314 110800 381206393 1664 1664 1664 1664 881
481 20250314 110700 379740409 1666 1666 1666 1666 1
482 20250314 110600 379738743 1664 1664 1664 1664 1199
483 20250314 110500 377743607 1664 1664 1664 1664 0
484 20250314 110400 377743607 1664 1665 1665 1664 1773
485 20250314 110300 374793175 1665 1666 1666 1665 399
486 20250314 110200 374128461 1670 1670 1670 1670 0
487 20250314 110100 374128461 1670 1670 1670 1670 621
488 20250314 110000 373091391 1670 1670 1670 1670 0
489 20250314 105900 373091391 1670 1670 1670 1670 0
490 20250314 105800 373091391 1670 1670 1670 1670 0
491 20250314 105700 373091391 1670 1670 1670 1670 0
492 20250314 105600 373091391 1670 1670 1670 1670 1000
493 20250314 105500 371421391 1671 1671 1671 1671 0
494 20250314 105400 371421391 1671 1671 1671 1671 180
495 20250314 105300 371120611 1671 1671 1671 1671 0
496 20250314 105200 371120611 1671 1671 1671 1671 1
497 20250314 105100 371118940 1668 1668 1668 1668 1127
498 20250314 105000 369239104 1671 1671 1671 1671 3735
499 20250314 104900 362997919 1671 1670 1671 1670 2
500 20250314 104800 362994578 1667 1666 1667 1666 2
501 20250314 104700 362991245 1670 1670 1670 1670 2847
502 20250314 104600 358236755 1670 1668 1670 1668 10369
503 20250314 104500 340921437 1667 1667 1667 1667 0
504 20250314 104400 340921437 1667 1665 1667 1665 52
505 20250314 104300 340834757 1667 1667 1667 1667 85
506 20250314 104200 340693062 1666 1666 1666 1666 500
507 20250314 104100 339860062 1666 1666 1666 1666 0
508 20250314 104000 339860062 1666 1666 1666 1666 0
509 20250314 103900 339860062 1666 1665 1666 1665 417
510 20250314 103800 339165756 1665 1665 1665 1665 50
511 20250314 103700 339082506 1665 1665 1665 1665 0
512 20250314 103600 339082506 1665 1661 1665 1658 1100
513 20250314 103500 337251703 1662 1665 1665 1662 1097
514 20250314 103400 335428339 1665 1662 1665 1661 37
515 20250314 103300 335366857 1663 1662 1663 1662 227
516 20250314 103200 334989430 1656 1656 1656 1656 0
517 20250314 103100 334989430 1656 1656 1656 1656 0
518 20250314 103000 334989430 1656 1662 1662 1656 3330
519 20250314 102900 329473618 1662 1662 1662 1662 50
520 20250314 102800 329390518 1662 1662 1662 1662 100
521 20250314 102700 329224318 1662 1662 1662 1662 128
522 20250314 102600 329011582 1663 1663 1663 1663 3
523 20250314 102500 329006593 1663 1663 1663 1663 0
524 20250314 102400 329006593 1663 1663 1663 1663 0
525 20250314 102300 329006593 1663 1663 1663 1663 5
526 20250314 102200 328998278 1656 1656 1656 1656 377
527 20250314 102100 328373966 1663 1663 1663 1661 1264
528 20250314 102000 326274454 1661 1656 1661 1655 10188
529 20250314 101900 309367718 1655 1656 1656 1655 354
530 20250314 101800 308781758 1657 1657 1660 1656 7676
531 20250314 101700 296064585 1657 1657 1657 1657 1
532 20250314 101600 296062928 1657 1657 1657 1657 70
533 20250314 101500 295946938 1657 1661 1661 1657 271
534 20250314 101400 295497807 1661 1657 1661 1657 4992
535 20250314 101300 287226059 1657 1657 1657 1657 0
536 20250314 101200 287226059 1657 1657 1657 1657 291
537 20250314 101100 286743872 1657 1658 1658 1657 5500
538 20250314 101000 277629037 1661 1661 1661 1661 1
539 20250314 100900 277627376 1661 1661 1661 1661 0
540 20250314 100800 277627376 1661 1658 1661 1658 25
541 20250314 100700 277585881 1658 1659 1661 1658 1277
542 20250314 100600 275468509 1658 1659 1659 1658 1456
543 20250314 100500 273053007 1659 1663 1663 1659 9447
544 20250314 100400 257362343 1664 1664 1664 1664 0
545 20250314 100300 257362343 1664 1664 1664 1664 100
546 20250314 100200 257195943 1664 1665 1665 1664 5
547 20250314 100100 257187619 1663 1665 1665 1663 65
548 20250314 100000 257079434 1665 1665 1665 1665 0
549 20250314 095900 257079434 1665 1665 1665 1665 306
550 20250314 095800 256569944 1662 1663 1663 1662 2430
551 20250314 095700 252531164 1663 1663 1663 1663 50
552 20250314 095600 252448014 1663 1661 1663 1661 101
553 20250314 095500 252280251 1661 1663 1663 1661 952
554 20250314 095400 250697249 1661 1661 1661 1661 0
555 20250314 095300 250697249 1661 1661 1661 1661 500
556 20250314 095200 249866749 1660 1663 1663 1660 3798
557 20250314 095100 243558844 1662 1663 1668 1662 2679
558 20250314 095000 239098518 1662 1663 1663 1662 282
559 20250314 094900 238629679 1663 1663 1663 1663 3
560 20250314 094800 238624690 1664 1666 1666 1664 679
561 20250314 094700 237494117 1665 1665 1665 1665 1
562 20250314 094600 237492452 1665 1665 1665 1665 5
563 20250314 094500 237484127 1663 1663 1663 1663 600
564 20250314 094400 236486327 1663 1669 1669 1663 419
565 20250314 094300 235788816 1669 1668 1669 1668 612
566 20250314 094200 234767987 1668 1662 1668 1662 129
567 20250314 094100 234553535 1662 1661 1669 1661 3017
568 20250314 094000 229541499 1661 1661 1661 1660 3215
569 20250314 093900 224204517 1660 1661 1661 1660 3000
570 20250314 093800 219224307 1660 1670 1670 1660 2068
571 20250314 093700 215790669 1665 1670 1670 1665 76
572 20250314 093600 215664084 1670 1670 1670 1670 1
573 20250314 093500 215662414 1670 1668 1670 1660 921
574 20250314 093400 214131834 1668 1668 1668 1658 12009
575 20250314 093300 194158719 1669 1673 1673 1669 1996
576 20250314 093200 190826789 1673 1673 1673 1673 3
577 20250314 093100 190821770 1669 1673 1674 1669 3227
578 20250314 093000 185433155 1670 1669 1670 1669 3192
579 20250314 092900 180103582 1669 1670 1670 1669 919
580 20250314 092800 178569743 1670 1671 1671 1670 4155
581 20250314 092700 171628890 1671 1672 1672 1671 3302
582 20250314 092600 166111124 1674 1671 1674 1670 5272
583 20250314 092500 157301833 1671 1670 1671 1670 3179
584 20250314 092400 151992831 1671 1672 1672 1670 5215
585 20250314 092300 143279282 1672 1675 1675 1672 1117
586 20250314 092200 141411021 1676 1678 1678 1676 544
587 20250314 092100 140498671 1683 1683 1683 1683 319
588 20250314 092000 139961794 1683 1677 1683 1677 50
589 20250314 091900 139877798 1677 1677 1677 1677 961
590 20250314 091800 138266201 1683 1684 1686 1683 5854
591 20250314 091700 128413343 1686 1688 1688 1686 2579
592 20250314 091600 124062435 1689 1688 1689 1687 2117
593 20250314 091500 120489718 1687 1689 1690 1687 1268
594 20250314 091400 118347193 1690 1684 1690 1684 4594
595 20250314 091300 110585695 1687 1683 1689 1683 7457
596 20250314 091200 98017078 1683 1688 1688 1683 3717
597 20250314 091100 91751888 1688 1689 1689 1687 1041
598 20250314 091000 89993649 1689 1685 1689 1685 3073
599 20250314 090900 84809992 1689 1688 1689 1685 10669
600 20250314 090800 66799440 1688 1684 1688 1676 7026
601 20250314 090700 54955431 1686 1687 1687 1682 1644
602 20250314 090600 52184461 1687 1674 1688 1674 8019
603 20250314 090500 38680957 1673 1676 1680 1670 7182
604 20250314 090400 26653364 1671 1677 1677 1670 4178
605 20250314 090300 19665693 1677 1668 1677 1668 3397
606 20250314 090200 13981549 1667 1655 1667 1655 1730
607 20250314 090100 11105437 1645 1652 1656 1645 1127
608 20250314 090000 9243183 1652 1645 1652 1645 5615

1
018470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,89244,126631721,148858992,211221710628,0.07
20250311,89244,126631721,145021500,205776546625,0.07
20250310,88202,126631721,144651280,207676022440,0.07
20250307,88202,126631721,147561946,211854869233,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 89244 126631721 148858992 211221710628 0.07
3 20250311 89244 126631721 145021500 205776546625 0.07
4 20250310 88202 126631721 144651280 207676022440 0.07
5 20250307 88202 126631721 147561946 211854869233 0.07