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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
010100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185500,1386064643,4640,4640,4640,4640,4662
20250318,185400,1386064643,4640,4640,4640,4640,0
20250318,185300,1386064643,4640,4640,4640,4640,0
20250318,185200,1386064643,4640,4640,4640,4640,0
20250318,185100,1386064643,4640,4640,4640,4640,0
20250318,185000,1386064643,4640,4640,4640,4640,0
20250318,184900,1386064643,4640,4640,4640,4640,0
20250318,184800,1386064643,4640,4640,4640,4640,0
20250318,184700,1386064643,4640,4640,4640,4640,0
20250318,184600,1386064643,4640,4640,4640,4640,0
20250318,184500,1386064643,4640,4640,4640,4640,0
20250318,184400,1386064643,4640,4640,4640,4640,0
20250318,184300,1386064643,4640,4640,4640,4640,0
20250318,184200,1386064643,4640,4640,4640,4640,0
20250318,184100,1386064643,4640,4640,4640,4640,0
20250318,184000,1386064643,4640,4640,4640,4640,0
20250318,183900,1386064643,4640,4640,4640,4640,0
20250318,183800,1386064643,4640,4640,4640,4640,0
20250318,183700,1386064643,4640,4640,4640,4640,0
20250318,183600,1386064643,4640,4640,4640,4640,0
20250318,183500,1386064643,4640,4640,4640,4640,0
20250318,183400,1386064643,4640,4640,4640,4640,0
20250318,183300,1386064643,4640,4640,4640,4640,0
20250318,183200,1386064643,4640,4640,4640,4640,0
20250318,183100,1386064643,4640,4640,4640,4640,0
20250318,183000,1386064643,4640,4640,4640,4640,0
20250318,182900,1386064643,4640,4640,4640,4640,0
20250318,182800,1386064643,4640,4640,4640,4640,0
20250318,182700,1386064643,4640,4640,4640,4640,0
20250318,182600,1386064643,4640,4640,4640,4640,0
20250318,182500,1386064643,4640,4640,4640,4640,4662
20250318,182400,1386064643,4640,4640,4640,4640,0
20250318,182300,1386064643,4640,4640,4640,4640,0
20250318,182200,1386064643,4640,4640,4640,4640,0
20250318,182100,1386064643,4640,4640,4640,4640,0
20250318,182000,1386064643,4640,4640,4640,4640,0
20250318,181900,1386064643,4640,4640,4640,4640,0
20250318,181800,1386064643,4640,4640,4640,4640,0
20250318,181700,1386064643,4640,4640,4640,4640,0
20250318,181600,1386064643,4640,4640,4640,4640,0
20250318,181500,1386064643,4640,4640,4640,4640,0
20250318,181400,1386064643,4640,4640,4640,4640,0
20250318,181300,1386064643,4640,4640,4640,4640,0
20250318,181200,1386064643,4640,4640,4640,4640,0
20250318,181100,1386064643,4640,4640,4640,4640,0
20250318,181000,1386064643,4640,4640,4640,4640,0
20250318,180900,1386064643,4640,4640,4640,4640,0
20250318,180800,1386064643,4640,4640,4640,4640,0
20250318,180700,1386064643,4640,4640,4640,4640,0
20250318,180600,1386064643,4640,4640,4640,4640,0
20250318,180500,1386064643,4640,4640,4640,4640,0
20250318,180400,1386064643,4640,4640,4640,4640,0
20250318,180300,1386064643,4640,4640,4640,4640,0
20250318,180200,1386064643,4640,4640,4640,4640,0
20250318,180100,1386064643,4640,4640,4640,4640,0
20250318,180000,1386064643,4640,4640,4640,4640,0
20250318,175900,1386064643,4640,4640,4640,4640,0
20250318,175800,1386064643,4640,4640,4640,4640,0
20250318,175700,1386064643,4640,4640,4640,4640,0
20250318,175600,1386064643,4640,4640,4640,4640,0
20250318,175500,1386064643,4640,4640,4640,4640,4662
20250318,175400,1386064643,4640,4640,4640,4640,0
20250318,175300,1386064643,4640,4640,4640,4640,0
20250318,175200,1386064643,4640,4640,4640,4640,0
20250318,175100,1386064643,4640,4640,4640,4640,0
20250318,175000,1386064643,4640,4640,4640,4640,0
20250318,174900,1386064643,4640,4640,4640,4640,0
20250318,174800,1386064643,4640,4640,4640,4640,0
20250318,174700,1386064643,4640,4640,4640,4640,0
20250318,174600,1386064643,4640,4640,4640,4640,0
20250318,174500,1386064643,4640,4640,4640,4640,0
20250318,174400,1386064643,4640,4640,4640,4640,0
20250318,174300,1386064643,4640,4640,4640,4640,0
20250318,174200,1386064643,4640,4640,4640,4640,0
20250318,174100,1386064643,4640,4640,4640,4640,0
20250318,174000,1386064643,4640,4640,4640,4640,0
20250318,173900,1386064643,4640,4640,4640,4640,0
20250318,173800,1386064643,4640,4640,4640,4640,0
20250318,173700,1386064643,4640,4640,4640,4640,0
20250318,173600,1386064643,4640,4640,4640,4640,0
20250318,173500,1386064643,4640,4640,4640,4640,0
20250318,173400,1386064643,4640,4640,4640,4640,0
20250318,173300,1386064643,4640,4640,4640,4640,0
20250318,173200,1386064643,4640,4640,4640,4640,0
20250318,173100,1386064643,4640,4640,4640,4640,0
20250318,173000,1386064643,4640,4640,4640,4640,0
20250318,172900,1386064643,4640,4640,4640,4640,0
20250318,172800,1386064643,4640,4640,4640,4640,0
20250318,172700,1386064643,4640,4640,4640,4640,0
20250318,172600,1386064643,4640,4640,4640,4640,0
20250318,172500,1386064643,4640,4640,4640,4640,4662
20250318,172400,1386064643,4640,4640,4640,4640,0
20250318,172300,1386064643,4640,4640,4640,4640,0
20250318,172200,1386064643,4640,4640,4640,4640,0
20250318,172100,1386064643,4640,4640,4640,4640,0
20250318,172000,1386064643,4640,4640,4640,4640,0
20250318,171900,1386064643,4640,4640,4640,4640,0
20250318,171800,1386064643,4640,4640,4640,4640,0
20250318,171700,1386064643,4640,4640,4640,4640,0
20250318,171600,1386064643,4640,4640,4640,4640,0
20250318,171500,1386064643,4640,4640,4640,4640,0
20250318,171400,1386064643,4640,4640,4640,4640,0
20250318,171300,1386064643,4640,4640,4640,4640,0
20250318,171200,1386064643,4640,4640,4640,4640,0
20250318,171100,1386064643,4640,4640,4640,4640,0
20250318,171000,1386064643,4640,4640,4640,4640,0
20250318,170900,1386064643,4640,4640,4640,4640,0
20250318,170800,1386064643,4640,4640,4640,4640,0
20250318,170700,1386064643,4640,4640,4640,4640,0
20250318,170600,1386064643,4640,4640,4640,4640,0
20250318,170500,1386064643,4640,4640,4640,4640,0
20250318,170400,1386064643,4640,4640,4640,4640,0
20250318,170300,1386064643,4640,4640,4640,4640,0
20250318,170200,1386064643,4640,4640,4640,4640,0
20250318,170100,1386064643,4640,4640,4640,4640,0
20250318,170000,1386064643,4640,4640,4640,4640,0
20250318,165900,1386064643,4640,4640,4640,4640,0
20250318,165800,1386064643,4640,4640,4640,4640,0
20250318,165700,1386064643,4640,4640,4640,4640,0
20250318,165600,1386064643,4640,4640,4640,4640,0
20250318,165500,1386064643,4640,4640,4640,4640,4662
20250318,165400,1386064643,4640,4640,4640,4640,0
20250318,165300,1386064643,4640,4640,4640,4640,0
20250318,165200,1386064643,4640,4640,4640,4640,0
20250318,165100,1386064643,4640,4640,4640,4640,0
20250318,165000,1386064643,4640,4640,4640,4640,0
20250318,164900,1386064643,4640,4640,4640,4640,0
20250318,164800,1386064643,4640,4640,4640,4640,0
20250318,164700,1386064643,4640,4640,4640,4640,0
20250318,164600,1386064643,4640,4640,4640,4640,0
20250318,164500,1386064643,4640,4640,4640,4640,0
20250318,164400,1386064643,4640,4640,4640,4640,0
20250318,164300,1386064643,4640,4640,4640,4640,0
20250318,164200,1386064643,4640,4640,4640,4640,0
20250318,164100,1386064643,4640,4640,4640,4640,0
20250318,164000,1386064643,4640,4640,4640,4640,0
20250318,163900,1386064643,4640,4640,4640,4640,0
20250318,163800,1386064643,4640,4640,4640,4640,0
20250318,163700,1386064643,4640,4640,4640,4640,0
20250318,163600,1386064643,4640,4640,4640,4640,0
20250318,163500,1386064643,4640,4640,4640,4640,0
20250318,163400,1386064643,4640,4640,4640,4640,0
20250318,163300,1386064643,4640,4640,4640,4640,0
20250318,163200,1386064643,4640,4640,4640,4640,0
20250318,163100,1386064643,4640,4640,4640,4640,0
20250318,163000,1386064643,4640,4640,4640,4640,0
20250318,162900,1386064643,4640,4640,4640,4640,0
20250318,162800,1386064643,4640,4640,4640,4640,0
20250318,162700,1386064643,4640,4640,4640,4640,0
20250318,162600,1386064643,4640,4640,4640,4640,0
20250318,162500,1386064643,4640,4640,4640,4640,4662
20250318,162400,1386064643,4640,4640,4640,4640,0
20250318,162300,1386064643,4640,4640,4640,4640,0
20250318,162200,1386064643,4640,4640,4640,4640,0
20250318,162100,1386064643,4640,4640,4640,4640,0
20250318,162000,1386064643,4640,4640,4640,4640,0
20250318,161900,1386064643,4640,4640,4640,4640,0
20250318,161800,1386064643,4640,4640,4640,4640,0
20250318,161700,1386064643,4640,4640,4640,4640,0
20250318,161600,1386064643,4640,4640,4640,4640,0
20250318,161500,1386064643,4640,4640,4640,4640,0
20250318,161400,1386064643,4640,4640,4640,4640,0
20250318,161300,1386064643,4640,4640,4640,4640,0
20250318,161200,1386064643,4640,4640,4640,4640,0
20250318,161100,1386064643,4640,4640,4640,4640,0
20250318,161000,1386064643,4640,4640,4640,4640,0
20250318,160900,1386064643,4640,4640,4640,4640,0
20250318,160800,1386064643,4640,4640,4640,4640,0
20250318,160700,1386064643,4640,4640,4640,4640,0
20250318,160600,1386064643,4640,4640,4640,4640,0
20250318,160500,1386064643,4640,4640,4640,4640,0
20250318,160400,1386064643,4640,4640,4640,4640,0
20250318,160300,1386064643,4640,4640,4640,4640,0
20250318,160200,1386064643,4640,4640,4640,4640,0
20250318,160100,1386064643,4640,4640,4640,4640,0
20250318,160000,1386064643,4640,4640,4640,4640,0
20250318,155900,1386064643,4640,4640,4640,4640,0
20250318,155800,1386064643,4640,4640,4640,4640,0
20250318,155700,1386064643,4640,4640,4640,4640,0
20250318,155600,1386064643,4640,4640,4640,4640,0
20250318,155500,1386064643,4640,4640,4640,4640,4662
20250318,155400,1386064643,4640,4640,4640,4640,0
20250318,155300,1386064643,4640,4640,4640,4640,0
20250318,155200,1386064643,4640,4640,4640,4640,0
20250318,155100,1386064643,4640,4640,4640,4640,0
20250318,155000,1386064643,4640,4640,4640,4640,0
20250318,154900,1386064643,4640,4640,4640,4640,0
20250318,154800,1386064643,4640,4640,4640,4640,0
20250318,154700,1386064643,4640,4640,4640,4640,0
20250318,154600,1386064643,4640,4640,4640,4640,0
20250318,154500,1386064643,4640,4640,4640,4640,0
20250318,154400,1386064643,4640,4640,4640,4640,0
20250318,154300,1386064643,4640,4640,4640,4640,0
20250318,154200,1386064643,4640,4640,4640,4640,0
20250318,154100,1386064643,4640,4640,4640,4640,0
20250318,154000,1386064643,4640,4640,4640,4640,0
20250318,153900,1386064643,4640,4640,4640,4640,0
20250318,153800,1386064643,4640,4640,4640,4640,0
20250318,153700,1386064643,4640,4640,4640,4640,0
20250318,153600,1386064643,4640,4640,4640,4640,0
20250318,153500,1386064643,4640,4640,4640,4640,0
20250318,153400,1386064643,4640,4640,4640,4640,0
20250318,153300,1386064643,4640,4640,4640,4640,0
20250318,153200,1386064643,4640,4640,4640,4640,0
20250318,153100,1386064643,4640,4640,4640,4640,0
20250318,153000,1386064643,4640,4640,4640,4640,4662
20250318,152900,1364432963,4630,4630,4630,4630,0
20250318,152800,1364432963,4630,4630,4630,4630,0
20250318,152700,1364432963,4630,4630,4630,4630,0
20250318,152600,1364432963,4630,4630,4630,4630,0
20250318,152500,1364432963,4630,4630,4630,4630,0
20250318,152400,1364432963,4630,4630,4630,4630,0
20250318,152300,1364432963,4630,4630,4630,4630,0
20250318,152200,1364432963,4630,4630,4630,4630,0
20250318,152100,1364432963,4630,4630,4630,4630,0
20250318,152000,1364432963,4630,4630,4630,4630,0
20250318,151900,1364432963,4630,4630,4635,4630,363
20250318,151800,1362751283,4630,4630,4640,4630,52
20250318,151700,1362510093,4630,4625,4630,4620,1072
20250318,151600,1357550943,4630,4630,4630,4625,318
20250318,151500,1356078653,4630,4635,4635,4630,23
20250318,151400,1355972158,4635,4625,4635,4625,515
20250318,151300,1353585238,4630,4630,4630,4625,1809
20250318,151200,1345216068,4630,4625,4630,4625,24
20250318,151100,1345105043,4630,4630,4630,4630,0
20250318,151000,1345105043,4630,4620,4630,4620,175
20250318,150900,1344294803,4630,4630,4630,4630,1
20250318,150800,1344290173,4630,4630,4630,4630,0
20250318,150700,1344290173,4630,4630,4630,4615,3051
20250318,150600,1330203383,4635,4635,4635,4635,50
20250318,150500,1329971633,4630,4625,4635,4620,754
20250318,150400,1326481963,4635,4630,4635,4630,21
20250318,150300,1326384703,4630,4635,4635,4615,603
20250318,150200,1323598823,4630,4635,4635,4630,500
20250318,150100,1321283818,4635,4635,4635,4635,3
20250318,150000,1321269913,4640,4645,4645,4640,354
20250318,145900,1319625843,4645,4640,4645,4640,398
20250318,145800,1317777508,4645,4640,4645,4635,526
20250318,145700,1315337163,4645,4640,4645,4640,50
20250318,145600,1315105158,4640,4640,4640,4635,348
20250318,145500,1313490533,4640,4635,4640,4635,487
20250318,145400,1311232598,4630,4635,4635,4630,254
20250318,145300,1310055313,4635,4635,4640,4635,218
20250318,145200,1309043983,4640,4640,4640,4640,205
20250318,145100,1308092783,4640,4640,4640,4640,327
20250318,145000,1306575503,4645,4640,4645,4640,1384
20250318,144900,1300153068,4640,4640,4645,4640,156
20250318,144800,1299428548,4645,4645,4645,4640,574
20250318,144700,1296763578,4645,4640,4645,4640,350
20250318,144600,1295139573,4640,4620,4645,4620,364
20250318,144500,1293453798,4645,4640,4645,4630,1040
20250318,144400,1288628498,4640,4635,4640,4635,1273
20250318,144300,1282724293,4635,4630,4635,4625,369
20250318,144200,1281016073,4625,4630,4630,4625,392
20250318,144100,1279201953,4610,4620,4630,4605,2409
20250318,144000,1268082968,4620,4610,4620,4610,554
20250318,143900,1265525988,4620,4620,4620,4620,320
20250318,143800,1264047588,4620,4615,4620,4610,272
20250318,143700,1262791268,4620,4620,4620,4620,320
20250318,143600,1261312868,4620,4625,4625,4620,182
20250318,143500,1260471128,4625,4610,4625,4610,502
20250318,143400,1258152018,4630,4625,4630,4625,309
20250318,143300,1256722213,4620,4620,4620,4620,148
20250318,143200,1256038453,4615,4610,4615,4605,329
20250318,143100,1254521223,4610,4605,4610,4605,3
20250318,143000,1254507403,4610,4605,4610,4605,30
20250318,142900,1254369243,4610,4605,4610,4600,681
20250318,142800,1251235233,4600,4600,4600,4600,436
20250318,142700,1249229633,4605,4605,4605,4600,3270
20250318,142600,1234180998,4610,4610,4610,4610,0
20250318,142500,1234180998,4610,4610,4610,4610,1
20250318,142400,1234176388,4610,4605,4610,4605,302
20250318,142300,1232784178,4610,4610,4610,4610,0
20250318,142200,1232784178,4610,4607,4610,4605,371
20250318,142100,1231075051,4607,4607,4607,4607,0
20250318,142000,1231075051,4607,4607,4607,4607,162
20250318,141900,1230328717,4607,4610,4610,4607,568
20250318,141800,1227711878,4607,4610,4610,4605,217
20250318,141700,1226712558,4605,4605,4605,4605,0
20250318,141600,1226712558,4605,4605,4605,4605,2558
20250318,141500,1214932968,4605,4610,4610,4605,1346
20250318,141400,1208734138,4610,4610,4610,4610,5
20250318,141300,1208711088,4605,4605,4610,4605,103
20250318,141200,1208236718,4610,4610,4610,4610,104
20250318,141100,1207757278,4610,4615,4615,4605,405
20250318,141000,1205889778,4610,4610,4610,4610,337
20250318,140900,1204336208,4610,4610,4610,4610,126
20250318,140800,1203755348,4605,4610,4610,4605,250
20250318,140700,1202603843,4610,4615,4620,4610,335
20250318,140600,1201057933,4610,4620,4620,4610,6653
20250318,140500,1170382208,4620,4620,4620,4620,335
20250318,140400,1168834508,4630,4620,4630,4620,247
20250318,140300,1167693198,4630,4630,4630,4620,32
20250318,140200,1167545138,4620,4630,4630,4620,5
20250318,140100,1167522028,4620,4620,4620,4620,100
20250318,140000,1167060028,4630,4620,4630,4620,953
20250318,135900,1162657033,4620,4620,4620,4620,2
20250318,135800,1162647793,4615,4615,4615,4615,515
20250318,135700,1160271068,4615,4620,4620,4615,2
20250318,135600,1160261833,4620,4615,4620,4615,181
20250318,135500,1159426508,4620,4615,4620,4615,468
20250318,135400,1157266678,4620,4620,4620,4610,61
20250318,135300,1156985428,4620,4620,4620,4620,0
20250318,135200,1156985428,4620,4620,4620,4620,1
20250318,135100,1156980808,4620,4615,4620,4610,663
20250318,135000,1153923353,4610,4610,4610,4605,322
20250318,134900,1152438958,4610,4610,4610,4605,1262
20250318,134800,1146626868,4620,4615,4620,4605,10501
20250318,134700,1098233103,4620,4620,4620,4620,0
20250318,134600,1098233103,4620,4615,4620,4615,17
20250318,134500,1098154638,4620,4610,4620,4610,51
20250318,134400,1097919518,4610,4620,4620,4610,5577
20250318,134300,1072203503,4620,4620,4625,4620,1062
20250318,134200,1067297058,4620,4620,4625,4620,4
20250318,134100,1067278573,4625,4615,4625,4615,353
20250318,134000,1065647723,4620,4620,4620,4620,0
20250318,133900,1065647723,4620,4620,4620,4615,21
20250318,133800,1065550778,4620,4620,4620,4620,1
20250318,133700,1065546158,4615,4625,4625,4615,3
20250318,133600,1065532303,4625,4625,4625,4625,1
20250318,133500,1065527678,4625,4625,4625,4625,100
20250318,133400,1065065178,4625,4615,4625,4615,2415
20250318,133300,1053916383,4620,4620,4620,4620,1
20250318,133200,1053911763,4620,4620,4620,4620,50
20250318,133100,1053680763,4620,4625,4625,4615,219
20250318,133000,1052669978,4615,4620,4620,4615,2581
20250318,132900,1040756763,4620,4620,4620,4620,10
20250318,132800,1040710563,4620,4620,4620,4620,2178
20250318,132700,1030648203,4620,4620,4620,4620,84
20250318,132600,1030260123,4625,4625,4625,4625,20
20250318,132500,1030167623,4620,4620,4620,4620,129
20250318,132400,1029571643,4620,4620,4620,4620,200
20250318,132300,1028647643,4625,4625,4625,4625,4
20250318,132200,1028629143,4630,4625,4630,4625,34
20250318,132100,1028471743,4625,4622,4625,4622,353
20250318,132000,1026839418,4625,4625,4625,4625,294
20250318,131900,1025479668,4635,4625,4635,4625,28
20250318,131800,1025350068,4635,4635,4635,4635,3
20250318,131700,1025336163,4625,4625,4625,4625,0
20250318,131600,1025336163,4625,4625,4625,4625,0
20250318,131500,1025336163,4625,4630,4630,4625,209
20250318,131400,1024368503,4630,4630,4630,4630,0
20250318,131300,1024368503,4630,4630,4630,4630,2
20250318,131200,1024359243,4625,4625,4625,4625,46
20250318,131100,1024146493,4625,4625,4625,4625,4
20250318,131000,1024127993,4625,4625,4625,4625,18
20250318,130900,1024044743,4620,4630,4630,4620,1306
20250318,130800,1018008503,4630,4625,4630,4625,217
20250318,130700,1017004273,4620,4620,4620,4620,11
20250318,130600,1016953453,4620,4630,4630,4620,250
20250318,130500,1015796313,4625,4630,4630,4625,269
20250318,130400,1014550848,4630,4625,4630,4625,19
20250318,130300,1014462968,4630,4630,4630,4630,71
20250318,130200,1014134238,4630,4625,4630,4625,595
20250318,130100,1011382343,4625,4625,4625,4625,11
20250318,130000,1011331468,4620,4620,4620,4620,55
20250318,125900,1011077368,4620,4620,4620,4620,0
20250318,125800,1011077368,4620,4620,4620,4620,2
20250318,125700,1011068128,4620,4625,4625,4620,71
20250318,125600,1010740003,4625,4620,4625,4620,350
20250318,125500,1009121493,4625,4625,4625,4625,50
20250318,125400,1008890243,4620,4625,4625,4620,14
20250318,125300,1008825503,4625,4620,4625,4620,1649
20250318,125200,1001202123,4620,4620,4620,4620,595
20250318,125100,998453223,4620,4620,4620,4620,230
20250318,125000,997390623,4620,4620,4620,4620,15
20250318,124900,997321323,4620,4620,4620,4620,6436
20250318,124800,967587003,4620,4620,4620,4620,3
20250318,124700,967573143,4620,4620,4620,4620,473
20250318,124600,965387883,4620,4620,4620,4620,200
20250318,124500,964463883,4620,4620,4620,4620,699
20250318,124400,961234503,4615,4620,4620,4615,222
20250318,124300,960209873,4620,4620,4620,4620,18
20250318,124200,960126713,4625,4625,4625,4620,58
20250318,124100,959858663,4620,4620,4620,4620,1422
20250318,124000,953289023,4620,4620,4625,4620,563
20250318,123900,950687958,4620,4625,4625,4620,130
20250318,123800,950087308,4630,4620,4630,4620,869
20250318,123700,946072508,4620,4625,4625,4620,1091
20250318,123600,941026693,4620,4620,4620,4620,0
20250318,123500,941026693,4620,4620,4625,4620,118
20250318,123400,940481028,4620,4620,4620,4620,3
20250318,123300,940467168,4625,4625,4625,4625,10
20250318,123200,940420918,4620,4620,4620,4620,125
20250318,123100,939843418,4620,4620,4620,4620,1
20250318,123000,939838798,4620,4620,4620,4620,646
20250318,122900,936854278,4620,4620,4620,4620,1439
20250318,122800,930206098,4625,4620,4625,4620,690
20250318,122700,927018293,4625,4620,4625,4620,203
20250318,122600,926080428,4625,4625,4625,4625,73
20250318,122500,925742803,4625,4625,4625,4625,48
20250318,122400,925520803,4625,4620,4625,4620,520
20250318,122300,923118383,4620,4622,4622,4620,1162
20250318,122200,917749929,4622,4622,4622,4622,2
20250318,122100,917740685,4625,4625,4625,4625,2
20250318,122000,917731435,4620,4620,4620,4620,220
20250318,121900,916715035,4625,4620,4625,4620,3
20250318,121800,916701170,4620,4620,4620,4620,15
20250318,121700,916631870,4620,4620,4620,4620,15
20250318,121600,916562570,4620,4620,4620,4620,15
20250318,121500,916493270,4620,4620,4620,4620,2
20250318,121400,916484030,4620,4620,4620,4620,0
20250318,121300,916484030,4620,4625,4625,4620,55
20250318,121200,916229730,4625,4620,4625,4620,448
20250318,121100,914159950,4625,4625,4625,4625,41
20250318,121000,913970325,4625,4625,4625,4625,1234
20250318,120900,908263075,4625,4625,4625,4625,65
20250318,120800,907962450,4625,4625,4625,4625,293
20250318,120700,906607325,4630,4630,4630,4630,1076
20250318,120600,901625445,4630,4635,4635,4630,54
20250318,120500,901375415,4635,4635,4635,4635,3
20250318,120400,901361510,4630,4630,4630,4630,0
20250318,120300,901361510,4630,4630,4630,4630,1
20250318,120200,901356880,4635,4630,4635,4630,23
20250318,120100,901250380,4630,4630,4635,4630,21
20250318,120000,901153140,4630,4635,4635,4630,847
20250318,115900,897230895,4635,4640,4640,4635,192
20250318,115800,896340165,4640,4640,4640,4640,30
20250318,115700,896200965,4640,4650,4650,4640,142
20250318,115600,895540785,4650,4640,4650,4640,522
20250318,115500,893118485,4640,4645,4645,4640,255
20250318,115400,891934445,4645,4645,4645,4645,171
20250318,115300,891140150,4645,4645,4645,4645,2
20250318,115200,891130860,4645,4645,4645,4645,15
20250318,115100,891061185,4655,4655,4655,4655,0
20250318,115000,891061185,4655,4640,4655,4640,65
20250318,114900,890759310,4640,4635,4650,4635,22
20250318,114800,890657255,4640,4640,4640,4640,16
20250318,114700,890583015,4640,4645,4645,4640,8
20250318,114600,890545865,4645,4635,4650,4635,23
20250318,114500,890439015,4650,4655,4655,4635,19
20250318,114400,890350675,4655,4640,4655,4635,906
20250318,114300,886144070,4650,4650,4650,4650,0
20250318,114200,886144070,4650,4650,4650,4650,0
20250318,114100,886144070,4650,4650,4650,4650,0
20250318,114000,886144070,4650,4650,4650,4650,0
20250318,113900,886144070,4650,4650,4650,4650,0
20250318,113800,886144070,4650,4650,4650,4650,0
20250318,113700,886144070,4650,4650,4650,4650,16
20250318,113600,886069670,4640,4650,4650,4640,437
20250318,113500,884037990,4650,4650,4650,4640,22
20250318,113400,883935710,4640,4645,4645,4640,899
20250318,113300,879764220,4640,4640,4640,4640,3
20250318,113200,879750300,4645,4645,4645,4645,2202
20250318,113100,869522010,4650,4655,4655,4650,1036
20250318,113000,864702380,4655,4655,4655,4655,307
20250318,112900,863273295,4660,4655,4660,4655,33
20250318,112800,863119525,4660,4660,4660,4660,993
20250318,112700,858492145,4655,4655,4655,4655,0
20250318,112600,858492145,4655,4655,4655,4655,33
20250318,112500,858338530,4655,4660,4660,4655,368
20250318,112400,856623705,4665,4665,4665,4665,0
20250318,112300,856623705,4665,4665,4670,4665,476
20250318,112200,854403065,4670,4665,4670,4665,297
20250318,112100,853016090,4665,4665,4675,4665,2231
20250318,112000,842598415,4670,4660,4670,4660,2788
20250318,111900,829595090,4660,4665,4665,4650,342
20250318,111800,828001965,4665,4660,4665,4655,586
20250318,111700,825270360,4655,4660,4665,4655,393
20250318,111600,823437460,4660,4660,4665,4660,1154
20250318,111500,818058505,4655,4650,4655,4650,180
20250318,111400,817220615,4655,4655,4655,4655,5
20250318,111300,817197340,4655,4650,4655,4650,365
20250318,111200,815498350,4650,4650,4650,4650,508
20250318,111100,813136150,4650,4655,4660,4650,37
20250318,111000,812963905,4660,4660,4660,4660,20
20250318,110900,812870705,4660,4660,4660,4660,26
20250318,110800,812749545,4660,4660,4660,4660,1005
20250318,110700,808066245,4660,4645,4660,4645,7773
20250318,110600,771894955,4635,4635,4635,4635,300
20250318,110500,770504455,4635,4635,4635,4635,114
20250318,110400,769976065,4635,4635,4635,4635,2
20250318,110300,769966795,4635,4640,4640,4635,459
20250318,110200,767837065,4635,4635,4635,4635,0
20250318,110100,767837065,4635,4635,4635,4635,429
20250318,110000,765848650,4640,4635,4640,4635,27
20250318,105900,765723500,4635,4635,4635,4635,101
20250318,105800,765255365,4635,4635,4635,4635,7
20250318,105700,765222920,4635,4635,4635,4635,9
20250318,105600,765181205,4645,4645,4645,4645,1
20250318,105500,765176560,4650,4635,4650,4635,1463
20250318,105400,758379800,4640,4645,4645,4630,121
20250318,105300,757818505,4640,4640,4640,4640,351
20250318,105200,756189865,4630,4630,4630,4630,51
20250318,105100,755953735,4630,4640,4640,4630,22
20250318,105000,755851765,4630,4630,4630,4630,34
20250318,104900,755694345,4630,4635,4635,4630,25
20250318,104800,755578545,4635,4635,4635,4635,0
20250318,104700,755578545,4635,4635,4635,4635,1466
20250318,104600,748783635,4640,4640,4640,4640,1
20250318,104500,748778995,4635,4635,4635,4635,1
20250318,104400,748774360,4635,4630,4635,4630,77
20250318,104300,748417600,4630,4630,4630,4630,0
20250318,104200,748417600,4630,4630,4630,4630,2
20250318,104100,748408340,4640,4640,4640,4640,11
20250318,104000,748357300,4630,4630,4630,4625,980
20250318,103900,743820115,4630,4630,4630,4630,0
20250318,103800,743820115,4630,4650,4650,4630,63
20250318,103700,743527205,4650,4645,4650,4645,2072
20250318,103600,733893590,4645,4640,4645,4640,1731
20250318,103500,725855465,4640,4635,4640,4630,604
20250318,103400,723055925,4635,4625,4635,4625,237
20250318,103300,721958420,4625,4620,4625,4620,49
20250318,103200,721732030,4620,4620,4625,4620,894
20250318,103100,717599250,4620,4620,4620,4620,17
20250318,103000,717520710,4620,4620,4620,4620,0
20250318,102900,717520710,4620,4625,4625,4620,4
20250318,102800,717502225,4620,4620,4620,4620,29
20250318,102700,717368245,4620,4625,4625,4615,130
20250318,102600,716767645,4620,4615,4620,4615,105
20250318,102500,716282570,4620,4620,4620,4620,100
20250318,102400,715820570,4615,4615,4615,4615,27
20250318,102300,715695965,4615,4615,4615,4615,100
20250318,102200,715234465,4615,4615,4615,4615,200
20250318,102100,714311465,4610,4620,4620,4610,3018
20250318,102000,700387665,4620,4615,4620,4615,291
20250318,101900,699044670,4620,4625,4625,4620,2255
20250318,101800,688625865,4625,4620,4625,4620,314
20250318,101700,687174935,4625,4620,4625,4620,22
20250318,101600,687073285,4625,4620,4625,4620,108
20250318,101500,686574320,4620,4620,4620,4620,0
20250318,101400,686574320,4620,4620,4620,4615,569
20250318,101300,683945625,4620,4620,4620,4620,40
20250318,101200,683760825,4615,4615,4620,4615,28
20250318,101100,683631550,4620,4620,4620,4615,120
20250318,101000,683077450,4615,4615,4615,4615,0
20250318,100900,683077450,4615,4615,4615,4615,35
20250318,100800,682915925,4615,4610,4615,4610,486
20250318,100700,680673125,4610,4615,4615,4610,1056
20250318,100600,675804620,4615,4615,4615,4615,200
20250318,100500,674881620,4615,4615,4615,4615,222
20250318,100400,673857090,4615,4610,4615,4610,26
20250318,100300,673737185,4610,4610,4610,4605,96
20250318,100200,673294630,4610,4615,4615,4610,2821
20250318,100100,660282705,4615,4620,4620,4615,961
20250318,100000,655845790,4620,4615,4620,4615,473
20250318,095900,653662155,4615,4610,4620,4610,2762
20250318,095800,640927810,4615,4620,4620,4615,4917
20250318,095700,618225355,4620,4620,4620,4620,856
20250318,095600,614270635,4615,4615,4620,4615,1228
20250318,095500,608599625,4610,4610,4615,4610,1120
20250318,095400,603436405,4610,4610,4612,4610,1946
20250318,095300,594464945,4615,4615,4615,4610,4528
20250318,095200,573590235,4610,4615,4615,4610,8435
20250318,095100,534676190,4620,4625,4625,4620,1499
20250318,095000,527750215,4620,4620,4620,4620,717
20250318,094900,524437675,4625,4620,4625,4620,504
20250318,094800,522109175,4625,4625,4625,4620,420
20250318,094700,520166840,4625,4625,4625,4620,426
20250318,094600,518197540,4625,4635,4635,4625,623
20250318,094500,515312955,4630,4640,4640,4630,1064
20250318,094400,510386155,4640,4640,4640,4635,4336
20250318,094300,490267415,4635,4625,4635,4625,3864
20250318,094200,472381565,4625,4625,4625,4625,1011
20250318,094100,467705690,4625,4622,4625,4620,1010
20250318,094000,463037475,4620,4622,4622,4620,210
20250318,093900,462067241,4620,4625,4625,4620,762
20250318,093800,458546351,4625,4620,4630,4620,403
20250318,093700,456682566,4630,4632,4632,4620,572
20250318,093600,454039250,4635,4620,4635,4620,1855
20250318,093500,445456880,4620,4620,4620,4620,236
20250318,093400,444366560,4620,4625,4630,4620,2100
20250318,093300,434663870,4625,4630,4630,4625,930
20250318,093200,430360220,4635,4630,4635,4620,4806
20250318,093100,408130740,4625,4635,4635,4625,1225
20250318,093000,402458640,4635,4637,4640,4635,1808
20250318,092900,394075850,4635,4640,4640,4635,264
20250318,092800,392851460,4645,4640,4645,4640,631
20250318,092700,389923600,4640,4645,4645,4640,1124
20250318,092600,384706350,4645,4645,4645,4645,325
20250318,092500,383196725,4645,4650,4650,4645,631
20250318,092400,380265715,4645,4640,4645,4640,1724
20250318,092300,372263030,4630,4640,4645,4630,273
20250318,092200,370997300,4640,4625,4640,4625,1796
20250318,092100,362673235,4625,4640,4640,4625,1061
20250318,092000,357754325,4640,4640,4640,4640,1000
20250318,091900,353114325,4640,4630,4640,4630,188
20250318,091800,352242910,4620,4620,4620,4615,3648
20250318,091700,335401245,4620,4645,4645,4620,2392
20250318,091600,324343065,4640,4630,4640,4620,2496
20250318,091500,312783310,4620,4620,4620,4620,181
20250318,091400,311947090,4625,4630,4630,4620,975
20250318,091300,307438250,4635,4640,4640,4635,92
20250318,091200,307011725,4640,4635,4640,4635,131
20250318,091100,306404390,4640,4640,4640,4640,385
20250318,091000,304617990,4630,4630,4640,4625,1287
20250318,090900,298660395,4630,4610,4630,4610,4480
20250318,090800,277989335,4610,4615,4615,4605,5746
20250318,090700,251502895,4617,4610,4630,4610,3811
20250318,090600,233925890,4610,4640,4655,4610,14971
20250318,090500,164648945,4635,4645,4650,4635,10253
20250318,090400,117065695,4640,4635,4665,4635,1774
20250318,090300,108828275,4630,4645,4700,4630,11157
20250318,090200,57065505,4650,4665,4670,4650,3756
20250318,090100,39583150,4665,4675,4675,4660,2057
20250318,090000,29996800,4660,4680,4680,4655,6406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185500 1386064643 4640 4640 4640 4640 4662
3 20250318 185400 1386064643 4640 4640 4640 4640 0
4 20250318 185300 1386064643 4640 4640 4640 4640 0
5 20250318 185200 1386064643 4640 4640 4640 4640 0
6 20250318 185100 1386064643 4640 4640 4640 4640 0
7 20250318 185000 1386064643 4640 4640 4640 4640 0
8 20250318 184900 1386064643 4640 4640 4640 4640 0
9 20250318 184800 1386064643 4640 4640 4640 4640 0
10 20250318 184700 1386064643 4640 4640 4640 4640 0
11 20250318 184600 1386064643 4640 4640 4640 4640 0
12 20250318 184500 1386064643 4640 4640 4640 4640 0
13 20250318 184400 1386064643 4640 4640 4640 4640 0
14 20250318 184300 1386064643 4640 4640 4640 4640 0
15 20250318 184200 1386064643 4640 4640 4640 4640 0
16 20250318 184100 1386064643 4640 4640 4640 4640 0
17 20250318 184000 1386064643 4640 4640 4640 4640 0
18 20250318 183900 1386064643 4640 4640 4640 4640 0
19 20250318 183800 1386064643 4640 4640 4640 4640 0
20 20250318 183700 1386064643 4640 4640 4640 4640 0
21 20250318 183600 1386064643 4640 4640 4640 4640 0
22 20250318 183500 1386064643 4640 4640 4640 4640 0
23 20250318 183400 1386064643 4640 4640 4640 4640 0
24 20250318 183300 1386064643 4640 4640 4640 4640 0
25 20250318 183200 1386064643 4640 4640 4640 4640 0
26 20250318 183100 1386064643 4640 4640 4640 4640 0
27 20250318 183000 1386064643 4640 4640 4640 4640 0
28 20250318 182900 1386064643 4640 4640 4640 4640 0
29 20250318 182800 1386064643 4640 4640 4640 4640 0
30 20250318 182700 1386064643 4640 4640 4640 4640 0
31 20250318 182600 1386064643 4640 4640 4640 4640 0
32 20250318 182500 1386064643 4640 4640 4640 4640 4662
33 20250318 182400 1386064643 4640 4640 4640 4640 0
34 20250318 182300 1386064643 4640 4640 4640 4640 0
35 20250318 182200 1386064643 4640 4640 4640 4640 0
36 20250318 182100 1386064643 4640 4640 4640 4640 0
37 20250318 182000 1386064643 4640 4640 4640 4640 0
38 20250318 181900 1386064643 4640 4640 4640 4640 0
39 20250318 181800 1386064643 4640 4640 4640 4640 0
40 20250318 181700 1386064643 4640 4640 4640 4640 0
41 20250318 181600 1386064643 4640 4640 4640 4640 0
42 20250318 181500 1386064643 4640 4640 4640 4640 0
43 20250318 181400 1386064643 4640 4640 4640 4640 0
44 20250318 181300 1386064643 4640 4640 4640 4640 0
45 20250318 181200 1386064643 4640 4640 4640 4640 0
46 20250318 181100 1386064643 4640 4640 4640 4640 0
47 20250318 181000 1386064643 4640 4640 4640 4640 0
48 20250318 180900 1386064643 4640 4640 4640 4640 0
49 20250318 180800 1386064643 4640 4640 4640 4640 0
50 20250318 180700 1386064643 4640 4640 4640 4640 0
51 20250318 180600 1386064643 4640 4640 4640 4640 0
52 20250318 180500 1386064643 4640 4640 4640 4640 0
53 20250318 180400 1386064643 4640 4640 4640 4640 0
54 20250318 180300 1386064643 4640 4640 4640 4640 0
55 20250318 180200 1386064643 4640 4640 4640 4640 0
56 20250318 180100 1386064643 4640 4640 4640 4640 0
57 20250318 180000 1386064643 4640 4640 4640 4640 0
58 20250318 175900 1386064643 4640 4640 4640 4640 0
59 20250318 175800 1386064643 4640 4640 4640 4640 0
60 20250318 175700 1386064643 4640 4640 4640 4640 0
61 20250318 175600 1386064643 4640 4640 4640 4640 0
62 20250318 175500 1386064643 4640 4640 4640 4640 4662
63 20250318 175400 1386064643 4640 4640 4640 4640 0
64 20250318 175300 1386064643 4640 4640 4640 4640 0
65 20250318 175200 1386064643 4640 4640 4640 4640 0
66 20250318 175100 1386064643 4640 4640 4640 4640 0
67 20250318 175000 1386064643 4640 4640 4640 4640 0
68 20250318 174900 1386064643 4640 4640 4640 4640 0
69 20250318 174800 1386064643 4640 4640 4640 4640 0
70 20250318 174700 1386064643 4640 4640 4640 4640 0
71 20250318 174600 1386064643 4640 4640 4640 4640 0
72 20250318 174500 1386064643 4640 4640 4640 4640 0
73 20250318 174400 1386064643 4640 4640 4640 4640 0
74 20250318 174300 1386064643 4640 4640 4640 4640 0
75 20250318 174200 1386064643 4640 4640 4640 4640 0
76 20250318 174100 1386064643 4640 4640 4640 4640 0
77 20250318 174000 1386064643 4640 4640 4640 4640 0
78 20250318 173900 1386064643 4640 4640 4640 4640 0
79 20250318 173800 1386064643 4640 4640 4640 4640 0
80 20250318 173700 1386064643 4640 4640 4640 4640 0
81 20250318 173600 1386064643 4640 4640 4640 4640 0
82 20250318 173500 1386064643 4640 4640 4640 4640 0
83 20250318 173400 1386064643 4640 4640 4640 4640 0
84 20250318 173300 1386064643 4640 4640 4640 4640 0
85 20250318 173200 1386064643 4640 4640 4640 4640 0
86 20250318 173100 1386064643 4640 4640 4640 4640 0
87 20250318 173000 1386064643 4640 4640 4640 4640 0
88 20250318 172900 1386064643 4640 4640 4640 4640 0
89 20250318 172800 1386064643 4640 4640 4640 4640 0
90 20250318 172700 1386064643 4640 4640 4640 4640 0
91 20250318 172600 1386064643 4640 4640 4640 4640 0
92 20250318 172500 1386064643 4640 4640 4640 4640 4662
93 20250318 172400 1386064643 4640 4640 4640 4640 0
94 20250318 172300 1386064643 4640 4640 4640 4640 0
95 20250318 172200 1386064643 4640 4640 4640 4640 0
96 20250318 172100 1386064643 4640 4640 4640 4640 0
97 20250318 172000 1386064643 4640 4640 4640 4640 0
98 20250318 171900 1386064643 4640 4640 4640 4640 0
99 20250318 171800 1386064643 4640 4640 4640 4640 0
100 20250318 171700 1386064643 4640 4640 4640 4640 0
101 20250318 171600 1386064643 4640 4640 4640 4640 0
102 20250318 171500 1386064643 4640 4640 4640 4640 0
103 20250318 171400 1386064643 4640 4640 4640 4640 0
104 20250318 171300 1386064643 4640 4640 4640 4640 0
105 20250318 171200 1386064643 4640 4640 4640 4640 0
106 20250318 171100 1386064643 4640 4640 4640 4640 0
107 20250318 171000 1386064643 4640 4640 4640 4640 0
108 20250318 170900 1386064643 4640 4640 4640 4640 0
109 20250318 170800 1386064643 4640 4640 4640 4640 0
110 20250318 170700 1386064643 4640 4640 4640 4640 0
111 20250318 170600 1386064643 4640 4640 4640 4640 0
112 20250318 170500 1386064643 4640 4640 4640 4640 0
113 20250318 170400 1386064643 4640 4640 4640 4640 0
114 20250318 170300 1386064643 4640 4640 4640 4640 0
115 20250318 170200 1386064643 4640 4640 4640 4640 0
116 20250318 170100 1386064643 4640 4640 4640 4640 0
117 20250318 170000 1386064643 4640 4640 4640 4640 0
118 20250318 165900 1386064643 4640 4640 4640 4640 0
119 20250318 165800 1386064643 4640 4640 4640 4640 0
120 20250318 165700 1386064643 4640 4640 4640 4640 0
121 20250318 165600 1386064643 4640 4640 4640 4640 0
122 20250318 165500 1386064643 4640 4640 4640 4640 4662
123 20250318 165400 1386064643 4640 4640 4640 4640 0
124 20250318 165300 1386064643 4640 4640 4640 4640 0
125 20250318 165200 1386064643 4640 4640 4640 4640 0
126 20250318 165100 1386064643 4640 4640 4640 4640 0
127 20250318 165000 1386064643 4640 4640 4640 4640 0
128 20250318 164900 1386064643 4640 4640 4640 4640 0
129 20250318 164800 1386064643 4640 4640 4640 4640 0
130 20250318 164700 1386064643 4640 4640 4640 4640 0
131 20250318 164600 1386064643 4640 4640 4640 4640 0
132 20250318 164500 1386064643 4640 4640 4640 4640 0
133 20250318 164400 1386064643 4640 4640 4640 4640 0
134 20250318 164300 1386064643 4640 4640 4640 4640 0
135 20250318 164200 1386064643 4640 4640 4640 4640 0
136 20250318 164100 1386064643 4640 4640 4640 4640 0
137 20250318 164000 1386064643 4640 4640 4640 4640 0
138 20250318 163900 1386064643 4640 4640 4640 4640 0
139 20250318 163800 1386064643 4640 4640 4640 4640 0
140 20250318 163700 1386064643 4640 4640 4640 4640 0
141 20250318 163600 1386064643 4640 4640 4640 4640 0
142 20250318 163500 1386064643 4640 4640 4640 4640 0
143 20250318 163400 1386064643 4640 4640 4640 4640 0
144 20250318 163300 1386064643 4640 4640 4640 4640 0
145 20250318 163200 1386064643 4640 4640 4640 4640 0
146 20250318 163100 1386064643 4640 4640 4640 4640 0
147 20250318 163000 1386064643 4640 4640 4640 4640 0
148 20250318 162900 1386064643 4640 4640 4640 4640 0
149 20250318 162800 1386064643 4640 4640 4640 4640 0
150 20250318 162700 1386064643 4640 4640 4640 4640 0
151 20250318 162600 1386064643 4640 4640 4640 4640 0
152 20250318 162500 1386064643 4640 4640 4640 4640 4662
153 20250318 162400 1386064643 4640 4640 4640 4640 0
154 20250318 162300 1386064643 4640 4640 4640 4640 0
155 20250318 162200 1386064643 4640 4640 4640 4640 0
156 20250318 162100 1386064643 4640 4640 4640 4640 0
157 20250318 162000 1386064643 4640 4640 4640 4640 0
158 20250318 161900 1386064643 4640 4640 4640 4640 0
159 20250318 161800 1386064643 4640 4640 4640 4640 0
160 20250318 161700 1386064643 4640 4640 4640 4640 0
161 20250318 161600 1386064643 4640 4640 4640 4640 0
162 20250318 161500 1386064643 4640 4640 4640 4640 0
163 20250318 161400 1386064643 4640 4640 4640 4640 0
164 20250318 161300 1386064643 4640 4640 4640 4640 0
165 20250318 161200 1386064643 4640 4640 4640 4640 0
166 20250318 161100 1386064643 4640 4640 4640 4640 0
167 20250318 161000 1386064643 4640 4640 4640 4640 0
168 20250318 160900 1386064643 4640 4640 4640 4640 0
169 20250318 160800 1386064643 4640 4640 4640 4640 0
170 20250318 160700 1386064643 4640 4640 4640 4640 0
171 20250318 160600 1386064643 4640 4640 4640 4640 0
172 20250318 160500 1386064643 4640 4640 4640 4640 0
173 20250318 160400 1386064643 4640 4640 4640 4640 0
174 20250318 160300 1386064643 4640 4640 4640 4640 0
175 20250318 160200 1386064643 4640 4640 4640 4640 0
176 20250318 160100 1386064643 4640 4640 4640 4640 0
177 20250318 160000 1386064643 4640 4640 4640 4640 0
178 20250318 155900 1386064643 4640 4640 4640 4640 0
179 20250318 155800 1386064643 4640 4640 4640 4640 0
180 20250318 155700 1386064643 4640 4640 4640 4640 0
181 20250318 155600 1386064643 4640 4640 4640 4640 0
182 20250318 155500 1386064643 4640 4640 4640 4640 4662
183 20250318 155400 1386064643 4640 4640 4640 4640 0
184 20250318 155300 1386064643 4640 4640 4640 4640 0
185 20250318 155200 1386064643 4640 4640 4640 4640 0
186 20250318 155100 1386064643 4640 4640 4640 4640 0
187 20250318 155000 1386064643 4640 4640 4640 4640 0
188 20250318 154900 1386064643 4640 4640 4640 4640 0
189 20250318 154800 1386064643 4640 4640 4640 4640 0
190 20250318 154700 1386064643 4640 4640 4640 4640 0
191 20250318 154600 1386064643 4640 4640 4640 4640 0
192 20250318 154500 1386064643 4640 4640 4640 4640 0
193 20250318 154400 1386064643 4640 4640 4640 4640 0
194 20250318 154300 1386064643 4640 4640 4640 4640 0
195 20250318 154200 1386064643 4640 4640 4640 4640 0
196 20250318 154100 1386064643 4640 4640 4640 4640 0
197 20250318 154000 1386064643 4640 4640 4640 4640 0
198 20250318 153900 1386064643 4640 4640 4640 4640 0
199 20250318 153800 1386064643 4640 4640 4640 4640 0
200 20250318 153700 1386064643 4640 4640 4640 4640 0
201 20250318 153600 1386064643 4640 4640 4640 4640 0
202 20250318 153500 1386064643 4640 4640 4640 4640 0
203 20250318 153400 1386064643 4640 4640 4640 4640 0
204 20250318 153300 1386064643 4640 4640 4640 4640 0
205 20250318 153200 1386064643 4640 4640 4640 4640 0
206 20250318 153100 1386064643 4640 4640 4640 4640 0
207 20250318 153000 1386064643 4640 4640 4640 4640 4662
208 20250318 152900 1364432963 4630 4630 4630 4630 0
209 20250318 152800 1364432963 4630 4630 4630 4630 0
210 20250318 152700 1364432963 4630 4630 4630 4630 0
211 20250318 152600 1364432963 4630 4630 4630 4630 0
212 20250318 152500 1364432963 4630 4630 4630 4630 0
213 20250318 152400 1364432963 4630 4630 4630 4630 0
214 20250318 152300 1364432963 4630 4630 4630 4630 0
215 20250318 152200 1364432963 4630 4630 4630 4630 0
216 20250318 152100 1364432963 4630 4630 4630 4630 0
217 20250318 152000 1364432963 4630 4630 4630 4630 0
218 20250318 151900 1364432963 4630 4630 4635 4630 363
219 20250318 151800 1362751283 4630 4630 4640 4630 52
220 20250318 151700 1362510093 4630 4625 4630 4620 1072
221 20250318 151600 1357550943 4630 4630 4630 4625 318
222 20250318 151500 1356078653 4630 4635 4635 4630 23
223 20250318 151400 1355972158 4635 4625 4635 4625 515
224 20250318 151300 1353585238 4630 4630 4630 4625 1809
225 20250318 151200 1345216068 4630 4625 4630 4625 24
226 20250318 151100 1345105043 4630 4630 4630 4630 0
227 20250318 151000 1345105043 4630 4620 4630 4620 175
228 20250318 150900 1344294803 4630 4630 4630 4630 1
229 20250318 150800 1344290173 4630 4630 4630 4630 0
230 20250318 150700 1344290173 4630 4630 4630 4615 3051
231 20250318 150600 1330203383 4635 4635 4635 4635 50
232 20250318 150500 1329971633 4630 4625 4635 4620 754
233 20250318 150400 1326481963 4635 4630 4635 4630 21
234 20250318 150300 1326384703 4630 4635 4635 4615 603
235 20250318 150200 1323598823 4630 4635 4635 4630 500
236 20250318 150100 1321283818 4635 4635 4635 4635 3
237 20250318 150000 1321269913 4640 4645 4645 4640 354
238 20250318 145900 1319625843 4645 4640 4645 4640 398
239 20250318 145800 1317777508 4645 4640 4645 4635 526
240 20250318 145700 1315337163 4645 4640 4645 4640 50
241 20250318 145600 1315105158 4640 4640 4640 4635 348
242 20250318 145500 1313490533 4640 4635 4640 4635 487
243 20250318 145400 1311232598 4630 4635 4635 4630 254
244 20250318 145300 1310055313 4635 4635 4640 4635 218
245 20250318 145200 1309043983 4640 4640 4640 4640 205
246 20250318 145100 1308092783 4640 4640 4640 4640 327
247 20250318 145000 1306575503 4645 4640 4645 4640 1384
248 20250318 144900 1300153068 4640 4640 4645 4640 156
249 20250318 144800 1299428548 4645 4645 4645 4640 574
250 20250318 144700 1296763578 4645 4640 4645 4640 350
251 20250318 144600 1295139573 4640 4620 4645 4620 364
252 20250318 144500 1293453798 4645 4640 4645 4630 1040
253 20250318 144400 1288628498 4640 4635 4640 4635 1273
254 20250318 144300 1282724293 4635 4630 4635 4625 369
255 20250318 144200 1281016073 4625 4630 4630 4625 392
256 20250318 144100 1279201953 4610 4620 4630 4605 2409
257 20250318 144000 1268082968 4620 4610 4620 4610 554
258 20250318 143900 1265525988 4620 4620 4620 4620 320
259 20250318 143800 1264047588 4620 4615 4620 4610 272
260 20250318 143700 1262791268 4620 4620 4620 4620 320
261 20250318 143600 1261312868 4620 4625 4625 4620 182
262 20250318 143500 1260471128 4625 4610 4625 4610 502
263 20250318 143400 1258152018 4630 4625 4630 4625 309
264 20250318 143300 1256722213 4620 4620 4620 4620 148
265 20250318 143200 1256038453 4615 4610 4615 4605 329
266 20250318 143100 1254521223 4610 4605 4610 4605 3
267 20250318 143000 1254507403 4610 4605 4610 4605 30
268 20250318 142900 1254369243 4610 4605 4610 4600 681
269 20250318 142800 1251235233 4600 4600 4600 4600 436
270 20250318 142700 1249229633 4605 4605 4605 4600 3270
271 20250318 142600 1234180998 4610 4610 4610 4610 0
272 20250318 142500 1234180998 4610 4610 4610 4610 1
273 20250318 142400 1234176388 4610 4605 4610 4605 302
274 20250318 142300 1232784178 4610 4610 4610 4610 0
275 20250318 142200 1232784178 4610 4607 4610 4605 371
276 20250318 142100 1231075051 4607 4607 4607 4607 0
277 20250318 142000 1231075051 4607 4607 4607 4607 162
278 20250318 141900 1230328717 4607 4610 4610 4607 568
279 20250318 141800 1227711878 4607 4610 4610 4605 217
280 20250318 141700 1226712558 4605 4605 4605 4605 0
281 20250318 141600 1226712558 4605 4605 4605 4605 2558
282 20250318 141500 1214932968 4605 4610 4610 4605 1346
283 20250318 141400 1208734138 4610 4610 4610 4610 5
284 20250318 141300 1208711088 4605 4605 4610 4605 103
285 20250318 141200 1208236718 4610 4610 4610 4610 104
286 20250318 141100 1207757278 4610 4615 4615 4605 405
287 20250318 141000 1205889778 4610 4610 4610 4610 337
288 20250318 140900 1204336208 4610 4610 4610 4610 126
289 20250318 140800 1203755348 4605 4610 4610 4605 250
290 20250318 140700 1202603843 4610 4615 4620 4610 335
291 20250318 140600 1201057933 4610 4620 4620 4610 6653
292 20250318 140500 1170382208 4620 4620 4620 4620 335
293 20250318 140400 1168834508 4630 4620 4630 4620 247
294 20250318 140300 1167693198 4630 4630 4630 4620 32
295 20250318 140200 1167545138 4620 4630 4630 4620 5
296 20250318 140100 1167522028 4620 4620 4620 4620 100
297 20250318 140000 1167060028 4630 4620 4630 4620 953
298 20250318 135900 1162657033 4620 4620 4620 4620 2
299 20250318 135800 1162647793 4615 4615 4615 4615 515
300 20250318 135700 1160271068 4615 4620 4620 4615 2
301 20250318 135600 1160261833 4620 4615 4620 4615 181
302 20250318 135500 1159426508 4620 4615 4620 4615 468
303 20250318 135400 1157266678 4620 4620 4620 4610 61
304 20250318 135300 1156985428 4620 4620 4620 4620 0
305 20250318 135200 1156985428 4620 4620 4620 4620 1
306 20250318 135100 1156980808 4620 4615 4620 4610 663
307 20250318 135000 1153923353 4610 4610 4610 4605 322
308 20250318 134900 1152438958 4610 4610 4610 4605 1262
309 20250318 134800 1146626868 4620 4615 4620 4605 10501
310 20250318 134700 1098233103 4620 4620 4620 4620 0
311 20250318 134600 1098233103 4620 4615 4620 4615 17
312 20250318 134500 1098154638 4620 4610 4620 4610 51
313 20250318 134400 1097919518 4610 4620 4620 4610 5577
314 20250318 134300 1072203503 4620 4620 4625 4620 1062
315 20250318 134200 1067297058 4620 4620 4625 4620 4
316 20250318 134100 1067278573 4625 4615 4625 4615 353
317 20250318 134000 1065647723 4620 4620 4620 4620 0
318 20250318 133900 1065647723 4620 4620 4620 4615 21
319 20250318 133800 1065550778 4620 4620 4620 4620 1
320 20250318 133700 1065546158 4615 4625 4625 4615 3
321 20250318 133600 1065532303 4625 4625 4625 4625 1
322 20250318 133500 1065527678 4625 4625 4625 4625 100
323 20250318 133400 1065065178 4625 4615 4625 4615 2415
324 20250318 133300 1053916383 4620 4620 4620 4620 1
325 20250318 133200 1053911763 4620 4620 4620 4620 50
326 20250318 133100 1053680763 4620 4625 4625 4615 219
327 20250318 133000 1052669978 4615 4620 4620 4615 2581
328 20250318 132900 1040756763 4620 4620 4620 4620 10
329 20250318 132800 1040710563 4620 4620 4620 4620 2178
330 20250318 132700 1030648203 4620 4620 4620 4620 84
331 20250318 132600 1030260123 4625 4625 4625 4625 20
332 20250318 132500 1030167623 4620 4620 4620 4620 129
333 20250318 132400 1029571643 4620 4620 4620 4620 200
334 20250318 132300 1028647643 4625 4625 4625 4625 4
335 20250318 132200 1028629143 4630 4625 4630 4625 34
336 20250318 132100 1028471743 4625 4622 4625 4622 353
337 20250318 132000 1026839418 4625 4625 4625 4625 294
338 20250318 131900 1025479668 4635 4625 4635 4625 28
339 20250318 131800 1025350068 4635 4635 4635 4635 3
340 20250318 131700 1025336163 4625 4625 4625 4625 0
341 20250318 131600 1025336163 4625 4625 4625 4625 0
342 20250318 131500 1025336163 4625 4630 4630 4625 209
343 20250318 131400 1024368503 4630 4630 4630 4630 0
344 20250318 131300 1024368503 4630 4630 4630 4630 2
345 20250318 131200 1024359243 4625 4625 4625 4625 46
346 20250318 131100 1024146493 4625 4625 4625 4625 4
347 20250318 131000 1024127993 4625 4625 4625 4625 18
348 20250318 130900 1024044743 4620 4630 4630 4620 1306
349 20250318 130800 1018008503 4630 4625 4630 4625 217
350 20250318 130700 1017004273 4620 4620 4620 4620 11
351 20250318 130600 1016953453 4620 4630 4630 4620 250
352 20250318 130500 1015796313 4625 4630 4630 4625 269
353 20250318 130400 1014550848 4630 4625 4630 4625 19
354 20250318 130300 1014462968 4630 4630 4630 4630 71
355 20250318 130200 1014134238 4630 4625 4630 4625 595
356 20250318 130100 1011382343 4625 4625 4625 4625 11
357 20250318 130000 1011331468 4620 4620 4620 4620 55
358 20250318 125900 1011077368 4620 4620 4620 4620 0
359 20250318 125800 1011077368 4620 4620 4620 4620 2
360 20250318 125700 1011068128 4620 4625 4625 4620 71
361 20250318 125600 1010740003 4625 4620 4625 4620 350
362 20250318 125500 1009121493 4625 4625 4625 4625 50
363 20250318 125400 1008890243 4620 4625 4625 4620 14
364 20250318 125300 1008825503 4625 4620 4625 4620 1649
365 20250318 125200 1001202123 4620 4620 4620 4620 595
366 20250318 125100 998453223 4620 4620 4620 4620 230
367 20250318 125000 997390623 4620 4620 4620 4620 15
368 20250318 124900 997321323 4620 4620 4620 4620 6436
369 20250318 124800 967587003 4620 4620 4620 4620 3
370 20250318 124700 967573143 4620 4620 4620 4620 473
371 20250318 124600 965387883 4620 4620 4620 4620 200
372 20250318 124500 964463883 4620 4620 4620 4620 699
373 20250318 124400 961234503 4615 4620 4620 4615 222
374 20250318 124300 960209873 4620 4620 4620 4620 18
375 20250318 124200 960126713 4625 4625 4625 4620 58
376 20250318 124100 959858663 4620 4620 4620 4620 1422
377 20250318 124000 953289023 4620 4620 4625 4620 563
378 20250318 123900 950687958 4620 4625 4625 4620 130
379 20250318 123800 950087308 4630 4620 4630 4620 869
380 20250318 123700 946072508 4620 4625 4625 4620 1091
381 20250318 123600 941026693 4620 4620 4620 4620 0
382 20250318 123500 941026693 4620 4620 4625 4620 118
383 20250318 123400 940481028 4620 4620 4620 4620 3
384 20250318 123300 940467168 4625 4625 4625 4625 10
385 20250318 123200 940420918 4620 4620 4620 4620 125
386 20250318 123100 939843418 4620 4620 4620 4620 1
387 20250318 123000 939838798 4620 4620 4620 4620 646
388 20250318 122900 936854278 4620 4620 4620 4620 1439
389 20250318 122800 930206098 4625 4620 4625 4620 690
390 20250318 122700 927018293 4625 4620 4625 4620 203
391 20250318 122600 926080428 4625 4625 4625 4625 73
392 20250318 122500 925742803 4625 4625 4625 4625 48
393 20250318 122400 925520803 4625 4620 4625 4620 520
394 20250318 122300 923118383 4620 4622 4622 4620 1162
395 20250318 122200 917749929 4622 4622 4622 4622 2
396 20250318 122100 917740685 4625 4625 4625 4625 2
397 20250318 122000 917731435 4620 4620 4620 4620 220
398 20250318 121900 916715035 4625 4620 4625 4620 3
399 20250318 121800 916701170 4620 4620 4620 4620 15
400 20250318 121700 916631870 4620 4620 4620 4620 15
401 20250318 121600 916562570 4620 4620 4620 4620 15
402 20250318 121500 916493270 4620 4620 4620 4620 2
403 20250318 121400 916484030 4620 4620 4620 4620 0
404 20250318 121300 916484030 4620 4625 4625 4620 55
405 20250318 121200 916229730 4625 4620 4625 4620 448
406 20250318 121100 914159950 4625 4625 4625 4625 41
407 20250318 121000 913970325 4625 4625 4625 4625 1234
408 20250318 120900 908263075 4625 4625 4625 4625 65
409 20250318 120800 907962450 4625 4625 4625 4625 293
410 20250318 120700 906607325 4630 4630 4630 4630 1076
411 20250318 120600 901625445 4630 4635 4635 4630 54
412 20250318 120500 901375415 4635 4635 4635 4635 3
413 20250318 120400 901361510 4630 4630 4630 4630 0
414 20250318 120300 901361510 4630 4630 4630 4630 1
415 20250318 120200 901356880 4635 4630 4635 4630 23
416 20250318 120100 901250380 4630 4630 4635 4630 21
417 20250318 120000 901153140 4630 4635 4635 4630 847
418 20250318 115900 897230895 4635 4640 4640 4635 192
419 20250318 115800 896340165 4640 4640 4640 4640 30
420 20250318 115700 896200965 4640 4650 4650 4640 142
421 20250318 115600 895540785 4650 4640 4650 4640 522
422 20250318 115500 893118485 4640 4645 4645 4640 255
423 20250318 115400 891934445 4645 4645 4645 4645 171
424 20250318 115300 891140150 4645 4645 4645 4645 2
425 20250318 115200 891130860 4645 4645 4645 4645 15
426 20250318 115100 891061185 4655 4655 4655 4655 0
427 20250318 115000 891061185 4655 4640 4655 4640 65
428 20250318 114900 890759310 4640 4635 4650 4635 22
429 20250318 114800 890657255 4640 4640 4640 4640 16
430 20250318 114700 890583015 4640 4645 4645 4640 8
431 20250318 114600 890545865 4645 4635 4650 4635 23
432 20250318 114500 890439015 4650 4655 4655 4635 19
433 20250318 114400 890350675 4655 4640 4655 4635 906
434 20250318 114300 886144070 4650 4650 4650 4650 0
435 20250318 114200 886144070 4650 4650 4650 4650 0
436 20250318 114100 886144070 4650 4650 4650 4650 0
437 20250318 114000 886144070 4650 4650 4650 4650 0
438 20250318 113900 886144070 4650 4650 4650 4650 0
439 20250318 113800 886144070 4650 4650 4650 4650 0
440 20250318 113700 886144070 4650 4650 4650 4650 16
441 20250318 113600 886069670 4640 4650 4650 4640 437
442 20250318 113500 884037990 4650 4650 4650 4640 22
443 20250318 113400 883935710 4640 4645 4645 4640 899
444 20250318 113300 879764220 4640 4640 4640 4640 3
445 20250318 113200 879750300 4645 4645 4645 4645 2202
446 20250318 113100 869522010 4650 4655 4655 4650 1036
447 20250318 113000 864702380 4655 4655 4655 4655 307
448 20250318 112900 863273295 4660 4655 4660 4655 33
449 20250318 112800 863119525 4660 4660 4660 4660 993
450 20250318 112700 858492145 4655 4655 4655 4655 0
451 20250318 112600 858492145 4655 4655 4655 4655 33
452 20250318 112500 858338530 4655 4660 4660 4655 368
453 20250318 112400 856623705 4665 4665 4665 4665 0
454 20250318 112300 856623705 4665 4665 4670 4665 476
455 20250318 112200 854403065 4670 4665 4670 4665 297
456 20250318 112100 853016090 4665 4665 4675 4665 2231
457 20250318 112000 842598415 4670 4660 4670 4660 2788
458 20250318 111900 829595090 4660 4665 4665 4650 342
459 20250318 111800 828001965 4665 4660 4665 4655 586
460 20250318 111700 825270360 4655 4660 4665 4655 393
461 20250318 111600 823437460 4660 4660 4665 4660 1154
462 20250318 111500 818058505 4655 4650 4655 4650 180
463 20250318 111400 817220615 4655 4655 4655 4655 5
464 20250318 111300 817197340 4655 4650 4655 4650 365
465 20250318 111200 815498350 4650 4650 4650 4650 508
466 20250318 111100 813136150 4650 4655 4660 4650 37
467 20250318 111000 812963905 4660 4660 4660 4660 20
468 20250318 110900 812870705 4660 4660 4660 4660 26
469 20250318 110800 812749545 4660 4660 4660 4660 1005
470 20250318 110700 808066245 4660 4645 4660 4645 7773
471 20250318 110600 771894955 4635 4635 4635 4635 300
472 20250318 110500 770504455 4635 4635 4635 4635 114
473 20250318 110400 769976065 4635 4635 4635 4635 2
474 20250318 110300 769966795 4635 4640 4640 4635 459
475 20250318 110200 767837065 4635 4635 4635 4635 0
476 20250318 110100 767837065 4635 4635 4635 4635 429
477 20250318 110000 765848650 4640 4635 4640 4635 27
478 20250318 105900 765723500 4635 4635 4635 4635 101
479 20250318 105800 765255365 4635 4635 4635 4635 7
480 20250318 105700 765222920 4635 4635 4635 4635 9
481 20250318 105600 765181205 4645 4645 4645 4645 1
482 20250318 105500 765176560 4650 4635 4650 4635 1463
483 20250318 105400 758379800 4640 4645 4645 4630 121
484 20250318 105300 757818505 4640 4640 4640 4640 351
485 20250318 105200 756189865 4630 4630 4630 4630 51
486 20250318 105100 755953735 4630 4640 4640 4630 22
487 20250318 105000 755851765 4630 4630 4630 4630 34
488 20250318 104900 755694345 4630 4635 4635 4630 25
489 20250318 104800 755578545 4635 4635 4635 4635 0
490 20250318 104700 755578545 4635 4635 4635 4635 1466
491 20250318 104600 748783635 4640 4640 4640 4640 1
492 20250318 104500 748778995 4635 4635 4635 4635 1
493 20250318 104400 748774360 4635 4630 4635 4630 77
494 20250318 104300 748417600 4630 4630 4630 4630 0
495 20250318 104200 748417600 4630 4630 4630 4630 2
496 20250318 104100 748408340 4640 4640 4640 4640 11
497 20250318 104000 748357300 4630 4630 4630 4625 980
498 20250318 103900 743820115 4630 4630 4630 4630 0
499 20250318 103800 743820115 4630 4650 4650 4630 63
500 20250318 103700 743527205 4650 4645 4650 4645 2072
501 20250318 103600 733893590 4645 4640 4645 4640 1731
502 20250318 103500 725855465 4640 4635 4640 4630 604
503 20250318 103400 723055925 4635 4625 4635 4625 237
504 20250318 103300 721958420 4625 4620 4625 4620 49
505 20250318 103200 721732030 4620 4620 4625 4620 894
506 20250318 103100 717599250 4620 4620 4620 4620 17
507 20250318 103000 717520710 4620 4620 4620 4620 0
508 20250318 102900 717520710 4620 4625 4625 4620 4
509 20250318 102800 717502225 4620 4620 4620 4620 29
510 20250318 102700 717368245 4620 4625 4625 4615 130
511 20250318 102600 716767645 4620 4615 4620 4615 105
512 20250318 102500 716282570 4620 4620 4620 4620 100
513 20250318 102400 715820570 4615 4615 4615 4615 27
514 20250318 102300 715695965 4615 4615 4615 4615 100
515 20250318 102200 715234465 4615 4615 4615 4615 200
516 20250318 102100 714311465 4610 4620 4620 4610 3018
517 20250318 102000 700387665 4620 4615 4620 4615 291
518 20250318 101900 699044670 4620 4625 4625 4620 2255
519 20250318 101800 688625865 4625 4620 4625 4620 314
520 20250318 101700 687174935 4625 4620 4625 4620 22
521 20250318 101600 687073285 4625 4620 4625 4620 108
522 20250318 101500 686574320 4620 4620 4620 4620 0
523 20250318 101400 686574320 4620 4620 4620 4615 569
524 20250318 101300 683945625 4620 4620 4620 4620 40
525 20250318 101200 683760825 4615 4615 4620 4615 28
526 20250318 101100 683631550 4620 4620 4620 4615 120
527 20250318 101000 683077450 4615 4615 4615 4615 0
528 20250318 100900 683077450 4615 4615 4615 4615 35
529 20250318 100800 682915925 4615 4610 4615 4610 486
530 20250318 100700 680673125 4610 4615 4615 4610 1056
531 20250318 100600 675804620 4615 4615 4615 4615 200
532 20250318 100500 674881620 4615 4615 4615 4615 222
533 20250318 100400 673857090 4615 4610 4615 4610 26
534 20250318 100300 673737185 4610 4610 4610 4605 96
535 20250318 100200 673294630 4610 4615 4615 4610 2821
536 20250318 100100 660282705 4615 4620 4620 4615 961
537 20250318 100000 655845790 4620 4615 4620 4615 473
538 20250318 095900 653662155 4615 4610 4620 4610 2762
539 20250318 095800 640927810 4615 4620 4620 4615 4917
540 20250318 095700 618225355 4620 4620 4620 4620 856
541 20250318 095600 614270635 4615 4615 4620 4615 1228
542 20250318 095500 608599625 4610 4610 4615 4610 1120
543 20250318 095400 603436405 4610 4610 4612 4610 1946
544 20250318 095300 594464945 4615 4615 4615 4610 4528
545 20250318 095200 573590235 4610 4615 4615 4610 8435
546 20250318 095100 534676190 4620 4625 4625 4620 1499
547 20250318 095000 527750215 4620 4620 4620 4620 717
548 20250318 094900 524437675 4625 4620 4625 4620 504
549 20250318 094800 522109175 4625 4625 4625 4620 420
550 20250318 094700 520166840 4625 4625 4625 4620 426
551 20250318 094600 518197540 4625 4635 4635 4625 623
552 20250318 094500 515312955 4630 4640 4640 4630 1064
553 20250318 094400 510386155 4640 4640 4640 4635 4336
554 20250318 094300 490267415 4635 4625 4635 4625 3864
555 20250318 094200 472381565 4625 4625 4625 4625 1011
556 20250318 094100 467705690 4625 4622 4625 4620 1010
557 20250318 094000 463037475 4620 4622 4622 4620 210
558 20250318 093900 462067241 4620 4625 4625 4620 762
559 20250318 093800 458546351 4625 4620 4630 4620 403
560 20250318 093700 456682566 4630 4632 4632 4620 572
561 20250318 093600 454039250 4635 4620 4635 4620 1855
562 20250318 093500 445456880 4620 4620 4620 4620 236
563 20250318 093400 444366560 4620 4625 4630 4620 2100
564 20250318 093300 434663870 4625 4630 4630 4625 930
565 20250318 093200 430360220 4635 4630 4635 4620 4806
566 20250318 093100 408130740 4625 4635 4635 4625 1225
567 20250318 093000 402458640 4635 4637 4640 4635 1808
568 20250318 092900 394075850 4635 4640 4640 4635 264
569 20250318 092800 392851460 4645 4640 4645 4640 631
570 20250318 092700 389923600 4640 4645 4645 4640 1124
571 20250318 092600 384706350 4645 4645 4645 4645 325
572 20250318 092500 383196725 4645 4650 4650 4645 631
573 20250318 092400 380265715 4645 4640 4645 4640 1724
574 20250318 092300 372263030 4630 4640 4645 4630 273
575 20250318 092200 370997300 4640 4625 4640 4625 1796
576 20250318 092100 362673235 4625 4640 4640 4625 1061
577 20250318 092000 357754325 4640 4640 4640 4640 1000
578 20250318 091900 353114325 4640 4630 4640 4630 188
579 20250318 091800 352242910 4620 4620 4620 4615 3648
580 20250318 091700 335401245 4620 4645 4645 4620 2392
581 20250318 091600 324343065 4640 4630 4640 4620 2496
582 20250318 091500 312783310 4620 4620 4620 4620 181
583 20250318 091400 311947090 4625 4630 4630 4620 975
584 20250318 091300 307438250 4635 4640 4640 4635 92
585 20250318 091200 307011725 4640 4635 4640 4635 131
586 20250318 091100 306404390 4640 4640 4640 4640 385
587 20250318 091000 304617990 4630 4630 4640 4625 1287
588 20250318 090900 298660395 4630 4610 4630 4610 4480
589 20250318 090800 277989335 4610 4615 4615 4605 5746
590 20250318 090700 251502895 4617 4610 4630 4610 3811
591 20250318 090600 233925890 4610 4640 4655 4610 14971
592 20250318 090500 164648945 4635 4645 4650 4635 10253
593 20250318 090400 117065695 4640 4635 4665 4635 1774
594 20250318 090300 108828275 4630 4645 4700 4630 11157
595 20250318 090200 57065505 4650 4665 4670 4650 3756
596 20250318 090100 39583150 4665 4675 4675 4660 2057
597 20250318 090000 29996800 4660 4680 4680 4655 6406

1
010100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,50945,30450420,238422600,142507965600,0.17
20250313,50945,30450420,223648550,133677343800,0.17
20250312,50627,30450420,227821500,137026890000,0.17
20250311,50945,30450420,227214700,135808873200,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 50945 30450420 238422600 142507965600 0.17
3 20250313 50945 30450420 223648550 133677343800 0.17
4 20250312 50627 30450420 227821500 137026890000 0.17
5 20250311 50945 30450420 227214700 135808873200 0.17