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

598
010660/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,207376142,3145,3145,3145,3145,455
20250318,185500,207376142,3145,3145,3145,3145,0
20250318,185400,207376142,3145,3145,3145,3145,0
20250318,185300,207376142,3145,3145,3145,3145,0
20250318,185200,207376142,3145,3145,3145,3145,0
20250318,185100,207376142,3145,3145,3145,3145,0
20250318,185000,207376142,3145,3145,3145,3145,0
20250318,184900,207376142,3145,3145,3145,3145,0
20250318,184800,207376142,3145,3145,3145,3145,0
20250318,184700,207376142,3145,3145,3145,3145,0
20250318,184600,207376142,3145,3145,3145,3145,0
20250318,184500,207376142,3145,3145,3145,3145,0
20250318,184400,207376142,3145,3145,3145,3145,0
20250318,184300,207376142,3145,3145,3145,3145,0
20250318,184200,207376142,3145,3145,3145,3145,0
20250318,184100,207376142,3145,3145,3145,3145,0
20250318,184000,207376142,3145,3145,3145,3145,0
20250318,183900,207376142,3145,3145,3145,3145,0
20250318,183800,207376142,3145,3145,3145,3145,0
20250318,183700,207376142,3145,3145,3145,3145,0
20250318,183600,207376142,3145,3145,3145,3145,0
20250318,183500,207376142,3145,3145,3145,3145,0
20250318,183400,207376142,3145,3145,3145,3145,0
20250318,183300,207376142,3145,3145,3145,3145,0
20250318,183200,207376142,3145,3145,3145,3145,0
20250318,183100,207376142,3145,3145,3145,3145,0
20250318,183000,207376142,3145,3145,3145,3145,0
20250318,182900,207376142,3145,3145,3145,3145,0
20250318,182800,207376142,3145,3145,3145,3145,0
20250318,182700,207376142,3145,3145,3145,3145,0
20250318,182600,207376142,3145,3145,3145,3145,455
20250318,182500,207376142,3145,3145,3145,3145,0
20250318,182400,207376142,3145,3145,3145,3145,0
20250318,182300,207376142,3145,3145,3145,3145,0
20250318,182200,207376142,3145,3145,3145,3145,0
20250318,182100,207376142,3145,3145,3145,3145,0
20250318,182000,207376142,3145,3145,3145,3145,0
20250318,181900,207376142,3145,3145,3145,3145,0
20250318,181800,207376142,3145,3145,3145,3145,0
20250318,181700,207376142,3145,3145,3145,3145,0
20250318,181600,207376142,3145,3145,3145,3145,0
20250318,181500,207376142,3145,3145,3145,3145,0
20250318,181400,207376142,3145,3145,3145,3145,0
20250318,181300,207376142,3145,3145,3145,3145,0
20250318,181200,207376142,3145,3145,3145,3145,0
20250318,181100,207376142,3145,3145,3145,3145,0
20250318,181000,207376142,3145,3145,3145,3145,0
20250318,180900,207376142,3145,3145,3145,3145,0
20250318,180800,207376142,3145,3145,3145,3145,0
20250318,180700,207376142,3145,3145,3145,3145,0
20250318,180600,207376142,3145,3145,3145,3145,0
20250318,180500,207376142,3145,3145,3145,3145,0
20250318,180400,207376142,3145,3145,3145,3145,0
20250318,180300,207376142,3145,3145,3145,3145,0
20250318,180200,207376142,3145,3145,3145,3145,0
20250318,180100,207376142,3145,3145,3145,3145,0
20250318,180000,207376142,3145,3145,3145,3145,0
20250318,175900,207376142,3145,3145,3145,3145,0
20250318,175800,207376142,3145,3145,3145,3145,0
20250318,175700,207376142,3145,3145,3145,3145,0
20250318,175600,207376142,3145,3145,3145,3145,455
20250318,175500,207376142,3145,3145,3145,3145,0
20250318,175400,207376142,3145,3145,3145,3145,0
20250318,175300,207376142,3145,3145,3145,3145,0
20250318,175200,207376142,3145,3145,3145,3145,0
20250318,175100,207376142,3145,3145,3145,3145,0
20250318,175000,207376142,3145,3145,3145,3145,0
20250318,174900,207376142,3145,3145,3145,3145,0
20250318,174800,207376142,3145,3145,3145,3145,0
20250318,174700,207376142,3145,3145,3145,3145,0
20250318,174600,207376142,3145,3145,3145,3145,0
20250318,174500,207376142,3145,3145,3145,3145,0
20250318,174400,207376142,3145,3145,3145,3145,0
20250318,174300,207376142,3145,3145,3145,3145,0
20250318,174200,207376142,3145,3145,3145,3145,0
20250318,174100,207376142,3145,3145,3145,3145,0
20250318,174000,207376142,3145,3145,3145,3145,0
20250318,173900,207376142,3145,3145,3145,3145,0
20250318,173800,207376142,3145,3145,3145,3145,0
20250318,173700,207376142,3145,3145,3145,3145,0
20250318,173600,207376142,3145,3145,3145,3145,0
20250318,173500,207376142,3145,3145,3145,3145,0
20250318,173400,207376142,3145,3145,3145,3145,0
20250318,173300,207376142,3145,3145,3145,3145,0
20250318,173200,207376142,3145,3145,3145,3145,0
20250318,173100,207376142,3145,3145,3145,3145,0
20250318,173000,207376142,3145,3145,3145,3145,0
20250318,172900,207376142,3145,3145,3145,3145,0
20250318,172800,207376142,3145,3145,3145,3145,0
20250318,172700,207376142,3145,3145,3145,3145,0
20250318,172600,207376142,3145,3145,3145,3145,455
20250318,172500,207376142,3145,3145,3145,3145,0
20250318,172400,207376142,3145,3145,3145,3145,0
20250318,172300,207376142,3145,3145,3145,3145,0
20250318,172200,207376142,3145,3145,3145,3145,0
20250318,172100,207376142,3145,3145,3145,3145,0
20250318,172000,207376142,3145,3145,3145,3145,0
20250318,171900,207376142,3145,3145,3145,3145,0
20250318,171800,207376142,3145,3145,3145,3145,0
20250318,171700,207376142,3145,3145,3145,3145,0
20250318,171600,207376142,3145,3145,3145,3145,0
20250318,171500,207376142,3145,3145,3145,3145,0
20250318,171400,207376142,3145,3145,3145,3145,0
20250318,171300,207376142,3145,3145,3145,3145,0
20250318,171200,207376142,3145,3145,3145,3145,0
20250318,171100,207376142,3145,3145,3145,3145,0
20250318,171000,207376142,3145,3145,3145,3145,0
20250318,170900,207376142,3145,3145,3145,3145,0
20250318,170800,207376142,3145,3145,3145,3145,0
20250318,170700,207376142,3145,3145,3145,3145,0
20250318,170600,207376142,3145,3145,3145,3145,0
20250318,170500,207376142,3145,3145,3145,3145,0
20250318,170400,207376142,3145,3145,3145,3145,0
20250318,170300,207376142,3145,3145,3145,3145,0
20250318,170200,207376142,3145,3145,3145,3145,0
20250318,170100,207376142,3145,3145,3145,3145,0
20250318,170000,207376142,3145,3145,3145,3145,0
20250318,165900,207376142,3145,3145,3145,3145,0
20250318,165800,207376142,3145,3145,3145,3145,0
20250318,165700,207376142,3145,3145,3145,3145,0
20250318,165600,207376142,3145,3145,3145,3145,455
20250318,165500,207376142,3145,3145,3145,3145,0
20250318,165400,207376142,3145,3145,3145,3145,0
20250318,165300,207376142,3145,3145,3145,3145,0
20250318,165200,207376142,3145,3145,3145,3145,0
20250318,165100,207376142,3145,3145,3145,3145,0
20250318,165000,207376142,3145,3145,3145,3145,0
20250318,164900,207376142,3145,3145,3145,3145,0
20250318,164800,207376142,3145,3145,3145,3145,0
20250318,164700,207376142,3145,3145,3145,3145,0
20250318,164600,207376142,3145,3145,3145,3145,0
20250318,164500,207376142,3145,3145,3145,3145,0
20250318,164400,207376142,3145,3145,3145,3145,0
20250318,164300,207376142,3145,3145,3145,3145,0
20250318,164200,207376142,3145,3145,3145,3145,0
20250318,164100,207376142,3145,3145,3145,3145,0
20250318,164000,207376142,3145,3145,3145,3145,0
20250318,163900,207376142,3145,3145,3145,3145,0
20250318,163800,207376142,3145,3145,3145,3145,0
20250318,163700,207376142,3145,3145,3145,3145,0
20250318,163600,207376142,3145,3145,3145,3145,0
20250318,163500,207376142,3145,3145,3145,3145,0
20250318,163400,207376142,3145,3145,3145,3145,0
20250318,163300,207376142,3145,3145,3145,3145,0
20250318,163200,207376142,3145,3145,3145,3145,0
20250318,163100,207376142,3145,3145,3145,3145,0
20250318,163000,207376142,3145,3145,3145,3145,0
20250318,162900,207376142,3145,3145,3145,3145,0
20250318,162800,207376142,3145,3145,3145,3145,0
20250318,162700,207376142,3145,3145,3145,3145,0
20250318,162600,207376142,3145,3145,3145,3145,455
20250318,162500,207376142,3145,3145,3145,3145,0
20250318,162400,207376142,3145,3145,3145,3145,0
20250318,162300,207376142,3145,3145,3145,3145,0
20250318,162200,207376142,3145,3145,3145,3145,0
20250318,162100,207376142,3145,3145,3145,3145,0
20250318,162000,207376142,3145,3145,3145,3145,0
20250318,161900,207376142,3145,3145,3145,3145,0
20250318,161800,207376142,3145,3145,3145,3145,0
20250318,161700,207376142,3145,3145,3145,3145,0
20250318,161600,207376142,3145,3145,3145,3145,0
20250318,161500,207376142,3145,3145,3145,3145,0
20250318,161400,207376142,3145,3145,3145,3145,0
20250318,161300,207376142,3145,3145,3145,3145,0
20250318,161200,207376142,3145,3145,3145,3145,0
20250318,161100,207376142,3145,3145,3145,3145,0
20250318,161000,207376142,3145,3145,3145,3145,0
20250318,160900,207376142,3145,3145,3145,3145,0
20250318,160800,207376142,3145,3145,3145,3145,0
20250318,160700,207376142,3145,3145,3145,3145,0
20250318,160600,207376142,3145,3145,3145,3145,0
20250318,160500,207376142,3145,3145,3145,3145,0
20250318,160400,207376142,3145,3145,3145,3145,0
20250318,160300,207376142,3145,3145,3145,3145,0
20250318,160200,207376142,3145,3145,3145,3145,0
20250318,160100,207376142,3145,3145,3145,3145,0
20250318,160000,207376142,3145,3145,3145,3145,0
20250318,155900,207376142,3145,3145,3145,3145,0
20250318,155800,207376142,3145,3145,3145,3145,0
20250318,155700,207376142,3145,3145,3145,3145,0
20250318,155600,207376142,3145,3145,3145,3145,455
20250318,155500,207376142,3145,3145,3145,3145,0
20250318,155400,207376142,3145,3145,3145,3145,0
20250318,155300,207376142,3145,3145,3145,3145,0
20250318,155200,207376142,3145,3145,3145,3145,0
20250318,155100,207376142,3145,3145,3145,3145,0
20250318,155000,207376142,3145,3145,3145,3145,0
20250318,154900,207376142,3145,3145,3145,3145,0
20250318,154800,207376142,3145,3145,3145,3145,0
20250318,154700,207376142,3145,3145,3145,3145,0
20250318,154600,207376142,3145,3145,3145,3145,0
20250318,154500,207376142,3145,3145,3145,3145,0
20250318,154400,207376142,3145,3145,3145,3145,0
20250318,154300,207376142,3145,3145,3145,3145,0
20250318,154200,207376142,3145,3145,3145,3145,0
20250318,154100,207376142,3145,3145,3145,3145,0
20250318,154000,207376142,3145,3145,3145,3145,0
20250318,153900,207376142,3145,3145,3145,3145,0
20250318,153800,207376142,3145,3145,3145,3145,0
20250318,153700,207376142,3145,3145,3145,3145,0
20250318,153600,207376142,3145,3145,3145,3145,0
20250318,153500,207376142,3145,3145,3145,3145,0
20250318,153400,207376142,3145,3145,3145,3145,0
20250318,153300,207376142,3145,3145,3145,3145,0
20250318,153200,207376142,3145,3145,3145,3145,0
20250318,153100,207376142,3145,3145,3145,3145,0
20250318,153000,207376142,3145,3145,3145,3145,455
20250318,152900,205945167,3145,3145,3145,3145,0
20250318,152800,205945167,3145,3145,3145,3145,0
20250318,152700,205945167,3145,3145,3145,3145,0
20250318,152600,205945167,3145,3145,3145,3145,0
20250318,152500,205945167,3145,3145,3145,3145,0
20250318,152400,205945167,3145,3145,3145,3145,0
20250318,152300,205945167,3145,3145,3145,3145,0
20250318,152200,205945167,3145,3145,3145,3145,0
20250318,152100,205945167,3145,3145,3145,3145,0
20250318,152000,205945167,3145,3145,3145,3145,0
20250318,151900,205945167,3145,3147,3150,3145,404
20250318,151800,204673653,3147,3147,3147,3147,2
20250318,151700,204667359,3145,3147,3147,3145,101
20250318,151600,204349712,3147,3147,3147,3147,10
20250318,151500,204318242,3150,3145,3150,3145,227
20250318,151400,203604322,3145,3145,3145,3145,0
20250318,151300,203604322,3145,3145,3145,3145,0
20250318,151200,203604322,3145,3145,3145,3145,0
20250318,151100,203604322,3145,3145,3145,3145,0
20250318,151000,203604322,3145,3150,3150,3145,36
20250318,150900,203491057,3150,3150,3150,3150,1
20250318,150800,203487907,3150,3150,3150,3150,0
20250318,150700,203487907,3150,3150,3150,3150,100
20250318,150600,203172907,3155,3155,3155,3155,0
20250318,150500,203172907,3155,3155,3155,3155,0
20250318,150400,203172907,3155,3155,3155,3155,10
20250318,150300,203141357,3155,3155,3155,3155,1
20250318,150200,203138202,3155,3155,3155,3155,0
20250318,150100,203138202,3155,3155,3155,3155,0
20250318,150000,203138202,3155,3155,3155,3155,0
20250318,145900,203138202,3155,3155,3155,3155,0
20250318,145800,203138202,3155,3155,3155,3155,0
20250318,145700,203138202,3155,3155,3155,3155,4
20250318,145600,203125582,3150,3150,3150,3150,0
20250318,145500,203125582,3150,3150,3150,3150,0
20250318,145400,203125582,3150,3150,3150,3150,301
20250318,145300,202177432,3140,3140,3140,3140,0
20250318,145200,202177432,3140,3140,3140,3140,0
20250318,145100,202177432,3140,3155,3155,3140,9
20250318,145000,202149147,3150,3150,3150,3150,354
20250318,144900,201034047,3150,3150,3150,3150,100
20250318,144800,200719047,3150,3150,3150,3150,0
20250318,144700,200719047,3150,3150,3150,3150,0
20250318,144600,200719047,3150,3150,3150,3150,3
20250318,144500,200709597,3150,3150,3150,3150,80
20250318,144400,200457597,3150,3150,3150,3150,0
20250318,144300,200457597,3150,3150,3150,3150,0
20250318,144200,200457597,3150,3150,3150,3150,0
20250318,144100,200457597,3150,3150,3150,3150,0
20250318,144000,200457597,3150,3150,3150,3150,0
20250318,143900,200457597,3150,3150,3150,3150,0
20250318,143800,200457597,3150,3150,3150,3150,1
20250318,143700,200454447,3140,3140,3140,3140,41
20250318,143600,200325707,3140,3140,3140,3140,40
20250318,143500,200200107,3140,3140,3140,3140,0
20250318,143400,200200107,3140,3140,3140,3140,8
20250318,143300,200174987,3155,3155,3155,3155,144
20250318,143200,199720667,3160,3160,3160,3160,0
20250318,143100,199720667,3160,3160,3160,3160,0
20250318,143000,199720667,3160,3160,3160,3160,0
20250318,142900,199720667,3160,3160,3160,3160,20
20250318,142800,199657467,3160,3155,3160,3155,50
20250318,142700,199499667,3150,3150,3150,3150,448
20250318,142600,198088467,3145,3145,3145,3145,12
20250318,142500,198050727,3145,3145,3145,3145,7
20250318,142400,198028712,3140,3140,3140,3140,208
20250318,142300,197375592,3130,3130,3130,3130,53
20250318,142200,197209702,3140,3140,3140,3140,0
20250318,142100,197209702,3140,3140,3140,3140,2
20250318,142000,197203422,3140,3140,3140,3140,0
20250318,141900,197203422,3140,3140,3140,3140,1
20250318,141800,197200282,3130,3130,3130,3130,0
20250318,141700,197200282,3130,3130,3130,3130,8
20250318,141600,197175242,3140,3140,3140,3140,5
20250318,141500,197159542,3140,3140,3140,3140,1
20250318,141400,197156402,3140,3130,3140,3130,1089
20250318,141300,193747812,3130,3130,3130,3130,20
20250318,141200,193685212,3140,3140,3140,3140,5
20250318,141100,193669512,3130,3130,3130,3130,44
20250318,141000,193531792,3140,3140,3140,3140,2
20250318,140900,193525512,3145,3145,3145,3145,0
20250318,140800,193525512,3145,3145,3145,3145,2
20250318,140700,193519222,3150,3150,3150,3150,0
20250318,140600,193519222,3150,3150,3150,3150,0
20250318,140500,193519222,3150,3150,3150,3150,0
20250318,140400,193519222,3150,3150,3150,3150,2
20250318,140300,193512922,3140,3135,3140,3135,776
20250318,140200,191076372,3135,3135,3135,3135,300
20250318,140100,190135872,3135,3135,3135,3135,7
20250318,140000,190113927,3135,3135,3135,3135,56
20250318,135900,189938367,3140,3140,3140,3140,0
20250318,135800,189938367,3140,3140,3140,3140,42
20250318,135700,189806487,3140,3140,3140,3140,0
20250318,135600,189806487,3140,3140,3140,3140,278
20250318,135500,188933567,3140,3140,3140,3140,0
20250318,135400,188933567,3140,3140,3140,3140,0
20250318,135300,188933567,3140,3140,3140,3140,20
20250318,135200,188870767,3140,3140,3140,3140,1
20250318,135100,188867627,3135,3135,3135,3135,0
20250318,135000,188867627,3135,3135,3135,3135,30
20250318,134900,188773577,3135,3135,3135,3135,300
20250318,134800,187833077,3150,3150,3150,3150,0
20250318,134700,187833077,3150,3125,3150,3125,982
20250318,134600,184759022,3130,3130,3130,3130,1013
20250318,134500,181588332,3130,3135,3135,3130,46
20250318,134400,181444347,3130,3130,3130,3130,0
20250318,134300,181444347,3130,3135,3135,3130,158
20250318,134200,180949307,3135,3135,3135,3135,1
20250318,134100,180946172,3135,3140,3140,3135,2358
20250318,134000,173544792,3145,3145,3145,3145,0
20250318,133900,173544792,3145,3145,3145,3145,0
20250318,133800,173544792,3145,3145,3145,3145,0
20250318,133700,173544792,3145,3145,3145,3145,64
20250318,133600,173343512,3160,3160,3160,3160,0
20250318,133500,173343512,3160,3160,3160,3160,0
20250318,133400,173343512,3160,3160,3160,3160,0
20250318,133300,173343512,3160,3160,3160,3160,0
20250318,133200,173343512,3160,3160,3160,3160,0
20250318,133100,173343512,3160,3160,3160,3160,0
20250318,133000,173343512,3160,3150,3160,3150,102
20250318,132900,173022192,3145,3145,3145,3145,400
20250318,132800,171764192,3160,3160,3160,3160,2
20250318,132700,171757872,3145,3145,3145,3145,0
20250318,132600,171757872,3145,3145,3145,3145,8
20250318,132500,171732712,3160,3160,3160,3160,0
20250318,132400,171732712,3160,3160,3160,3160,0
20250318,132300,171732712,3160,3160,3160,3160,50
20250318,132200,171574712,3160,3160,3160,3160,0
20250318,132100,171574712,3160,3160,3160,3160,0
20250318,132000,171574712,3160,3160,3160,3160,0
20250318,131900,171574712,3160,3155,3160,3155,108
20250318,131800,171233967,3155,3155,3155,3155,0
20250318,131700,171233967,3155,3155,3155,3155,0
20250318,131600,171233967,3155,3155,3155,3155,0
20250318,131500,171233967,3155,3155,3155,3155,0
20250318,131400,171233967,3155,3155,3155,3155,0
20250318,131300,171233967,3155,3155,3155,3155,1
20250318,131200,171230812,3155,3155,3155,3155,0
20250318,131100,171230812,3155,3155,3155,3155,0
20250318,131000,171230812,3155,3155,3155,3155,3
20250318,130900,171221347,3140,3140,3140,3140,8
20250318,130800,171196227,3155,3155,3155,3155,0
20250318,130700,171196227,3155,3155,3155,3155,0
20250318,130600,171196227,3155,3155,3155,3155,0
20250318,130500,171196227,3155,3155,3155,3155,0
20250318,130400,171196227,3155,3155,3155,3155,2
20250318,130300,171189917,3150,3155,3155,3150,219
20250318,130200,170499262,3155,3155,3155,3155,0
20250318,130100,170499262,3155,3155,3155,3155,0
20250318,130000,170499262,3155,3150,3155,3150,1329
20250318,125900,166312887,3150,3145,3150,3145,49
20250318,125800,166158772,3145,3140,3145,3140,22
20250318,125700,166089682,3145,3145,3145,3145,0
20250318,125600,166089682,3145,3145,3145,3145,0
20250318,125500,166089682,3145,3140,3145,3140,603
20250318,125400,164196247,3135,3135,3135,3135,0
20250318,125300,164196247,3135,3135,3135,3135,0
20250318,125200,164196247,3135,3135,3135,3135,8
20250318,125100,164171167,3145,3145,3145,3145,0
20250318,125000,164171167,3145,3145,3145,3145,0
20250318,124900,164171167,3145,3145,3145,3145,0
20250318,124800,164171167,3145,3145,3145,3145,5
20250318,124700,164155442,3145,3145,3145,3145,0
20250318,124600,164155442,3145,3145,3145,3145,0
20250318,124500,164155442,3145,3145,3145,3145,0
20250318,124400,164155442,3145,3130,3145,3130,103
20250318,124300,163833007,3130,3130,3130,3130,0
20250318,124200,163833007,3130,3130,3130,3130,0
20250318,124100,163833007,3130,3130,3130,3130,0
20250318,124000,163833007,3130,3130,3130,3130,0
20250318,123900,163833007,3130,3130,3130,3130,0
20250318,123800,163833007,3130,3130,3130,3130,1
20250318,123700,163829877,3145,3145,3145,3145,0
20250318,123600,163829877,3145,3145,3145,3145,3
20250318,123500,163820442,3130,3130,3130,3130,8
20250318,123400,163795402,3145,3145,3145,3145,0
20250318,123300,163795402,3145,3145,3145,3145,1
20250318,123200,163792257,3145,3145,3145,3145,0
20250318,123100,163792257,3145,3145,3145,3145,0
20250318,123000,163792257,3145,3145,3145,3145,10
20250318,122900,163760807,3145,3145,3145,3145,0
20250318,122800,163760807,3145,3145,3145,3145,3
20250318,122700,163751372,3140,3140,3140,3140,300
20250318,122600,162809372,3140,3140,3140,3140,0
20250318,122500,162809372,3140,3140,3140,3140,1
20250318,122400,162806232,3140,3140,3140,3140,0
20250318,122300,162806232,3140,3140,3140,3140,3
20250318,122200,162796812,3145,3145,3145,3145,0
20250318,122100,162796812,3145,3145,3145,3145,0
20250318,122000,162796812,3145,3145,3145,3145,0
20250318,121900,162796812,3145,3145,3145,3145,1
20250318,121800,162793667,3130,3130,3130,3130,8
20250318,121700,162768627,3145,3145,3145,3145,0
20250318,121600,162768627,3145,3145,3145,3145,0
20250318,121500,162768627,3145,3145,3145,3145,0
20250318,121400,162768627,3145,3145,3145,3145,0
20250318,121300,162768627,3145,3145,3145,3145,0
20250318,121200,162768627,3145,3145,3145,3145,0
20250318,121100,162768627,3145,3145,3145,3145,0
20250318,121000,162768627,3145,3145,3145,3145,0
20250318,120900,162768627,3145,3145,3145,3145,10
20250318,120800,162737177,3145,3145,3145,3145,0
20250318,120700,162737177,3145,3145,3145,3145,17
20250318,120600,162683712,3125,3125,3125,3125,0
20250318,120500,162683712,3125,3125,3125,3125,2500
20250318,120400,154871212,3145,3145,3145,3145,0
20250318,120300,154871212,3145,3145,3145,3145,0
20250318,120200,154871212,3145,3145,3145,3145,4
20250318,120100,154858632,3125,3125,3125,3125,13
20250318,120000,154818007,3125,3140,3140,3125,5702
20250318,115900,136968462,3145,3145,3145,3145,0
20250318,115800,136968462,3145,3150,3150,3145,501
20250318,115700,135392607,3150,3150,3150,3150,0
20250318,115600,135392607,3150,3150,3150,3150,0
20250318,115500,135392607,3150,3150,3150,3150,1
20250318,115400,135389457,3150,3150,3150,3150,0
20250318,115300,135389457,3150,3145,3150,3145,52
20250318,115200,135225907,3140,3140,3140,3140,650
20250318,115100,133184907,3150,3150,3150,3150,0
20250318,115000,133184907,3150,3150,3150,3150,0
20250318,114900,133184907,3150,3150,3150,3150,0
20250318,114800,133184907,3150,3150,3150,3150,0
20250318,114700,133184907,3150,3150,3150,3150,0
20250318,114600,133184907,3150,3150,3150,3150,1
20250318,114500,133181757,3150,3150,3150,3150,0
20250318,114400,133181757,3150,3150,3150,3150,160
20250318,114300,132677757,3150,3150,3150,3150,0
20250318,114200,132677757,3150,3150,3150,3150,0
20250318,114100,132677757,3150,3150,3150,3150,0
20250318,114000,132677757,3150,3150,3150,3150,0
20250318,113900,132677757,3150,3150,3150,3150,0
20250318,113800,132677757,3150,3150,3150,3150,0
20250318,113700,132677757,3150,3150,3150,3150,0
20250318,113600,132677757,3150,3150,3150,3150,1
20250318,113500,132674607,3150,3150,3150,3150,3
20250318,113400,132665157,3140,3140,3140,3140,294
20250318,113300,131741997,3140,3140,3140,3140,75
20250318,113200,131506497,3140,3140,3140,3140,197
20250318,113100,130887917,3160,3160,3160,3160,2
20250318,113000,130881597,3140,3145,3145,3140,1561
20250318,112900,125975027,3145,3145,3145,3145,0
20250318,112800,125975027,3145,3145,3145,3145,540
20250318,112700,124276727,3150,3150,3150,3150,1547
20250318,112600,119403677,3165,3165,3165,3165,0
20250318,112500,119403677,3165,3165,3165,3165,0
20250318,112400,119403677,3165,3165,3165,3165,0
20250318,112300,119403677,3165,3165,3165,3165,0
20250318,112200,119403677,3165,3165,3165,3165,0
20250318,112100,119403677,3165,3165,3165,3165,0
20250318,112000,119403677,3165,3165,3165,3165,0
20250318,111900,119403677,3165,3165,3165,3165,0
20250318,111800,119403677,3165,3165,3165,3165,0
20250318,111700,119403677,3165,3165,3165,3165,0
20250318,111600,119403677,3165,3165,3165,3165,0
20250318,111500,119403677,3165,3165,3165,3165,0
20250318,111400,119403677,3165,3165,3165,3165,5
20250318,111300,119387852,3165,3165,3165,3165,8
20250318,111200,119362532,3150,3160,3160,3150,10720
20250318,111100,85545602,3160,3160,3160,3160,0
20250318,111000,85545602,3160,3160,3160,3160,259
20250318,110900,84727162,3165,3165,3165,3165,0
20250318,110800,84727162,3165,3165,3165,3165,0
20250318,110700,84727162,3165,3165,3165,3165,0
20250318,110600,84727162,3165,3165,3165,3165,0
20250318,110500,84727162,3165,3165,3165,3165,30
20250318,110400,84632212,3165,3165,3165,3165,1
20250318,110300,84629047,3165,3165,3165,3165,5
20250318,110200,84613222,3160,3160,3160,3160,7
20250318,110100,84591102,3165,3165,3165,3165,39
20250318,110000,84467667,3175,3165,3175,3165,3
20250318,105900,84458157,3170,3175,3175,3170,13
20250318,105800,84416897,3170,3170,3170,3170,0
20250318,105700,84416897,3170,3170,3170,3170,0
20250318,105600,84416897,3170,3170,3170,3170,0
20250318,105500,84416897,3170,3170,3170,3170,0
20250318,105400,84416897,3170,3170,3175,3170,9
20250318,105300,84388357,3170,3170,3170,3170,48
20250318,105200,84236197,3175,3170,3175,3170,29
20250318,105100,84144257,3175,3170,3175,3170,163
20250318,105000,83626797,3175,3175,3175,3175,1
20250318,104900,83623622,3175,3175,3175,3175,0
20250318,104800,83623622,3175,3175,3175,3175,3
20250318,104700,83614097,3165,3165,3165,3165,0
20250318,104600,83614097,3165,3165,3165,3165,1
20250318,104500,83610932,3175,3170,3175,3170,2
20250318,104400,83604587,3175,3175,3175,3175,0
20250318,104300,83604587,3175,3175,3175,3175,0
20250318,104200,83604587,3175,3175,3175,3175,3
20250318,104100,83595062,3165,3165,3175,3165,16
20250318,104000,83544392,3175,3175,3175,3165,15
20250318,103900,83496787,3175,3165,3175,3165,11
20250318,103800,83461952,3165,3165,3165,3165,46
20250318,103700,83316362,3160,3160,3160,3160,0
20250318,103600,83316362,3160,3160,3160,3160,22
20250318,103500,83246842,3160,3160,3160,3160,71
20250318,103400,83022482,3175,3175,3175,3175,0
20250318,103300,83022482,3175,3175,3175,3160,12
20250318,103200,82984472,3155,3155,3155,3155,0
20250318,103100,82984472,3155,3155,3155,3155,0
20250318,103000,82984472,3155,3160,3160,3155,719
20250318,102900,80713032,3175,3175,3175,3175,0
20250318,102800,80713032,3175,3175,3175,3175,1
20250318,102700,80709857,3160,3170,3175,3160,1182
20250318,102600,76959667,3155,3155,3155,3155,0
20250318,102500,76959667,3155,3155,3155,3155,2
20250318,102400,76953357,3155,3160,3160,3155,12
20250318,102300,76915492,3170,3170,3170,3170,1
20250318,102200,76912322,3155,3155,3155,3155,0
20250318,102100,76912322,3155,3170,3170,3155,4240
20250318,102000,63480207,3155,3160,3160,3155,470
20250318,101900,61995357,3170,3160,3170,3160,37
20250318,101800,61878372,3170,3170,3170,3160,107
20250318,101700,61539197,3155,3170,3175,3155,2842
20250318,101600,52520392,3175,3175,3175,3175,0
20250318,101500,52520392,3175,3155,3175,3155,3
20250318,101400,52510887,3175,3160,3175,3155,1424
20250318,101300,48013537,3175,3175,3175,3175,0
20250318,101200,48013537,3175,3175,3175,3175,0
20250318,101100,48013537,3175,3175,3175,3175,2
20250318,101000,48007187,3160,3160,3160,3160,0
20250318,100900,48007187,3160,3160,3160,3160,1793
20250318,100800,42341307,3160,3160,3160,3160,0
20250318,100700,42341307,3160,3175,3175,3160,7
20250318,100600,42319097,3160,3165,3165,3160,592
20250318,100500,40445492,3165,3165,3165,3165,14
20250318,100400,40401182,3165,3160,3165,3160,976
20250318,100300,37312982,3165,3165,3165,3165,150
20250318,100200,36838232,3160,3160,3160,3160,258
20250318,100100,36022952,3175,3175,3175,3160,5
20250318,100000,36007092,3175,3175,3175,3175,0
20250318,095900,36007092,3175,3175,3175,3160,8
20250318,095800,35981707,3160,3160,3175,3160,379
20250318,095700,34783842,3160,3160,3160,3160,51
20250318,095600,34622682,3160,3175,3175,3160,1935
20250318,095500,28483482,3160,3170,3170,3160,1214
20250318,095400,24637175,3170,3170,3170,3170,0
20250318,095300,24637175,3170,3170,3170,3170,0
20250318,095200,24637175,3170,3170,3170,3170,0
20250318,095100,24637175,3170,3170,3170,3170,0
20250318,095000,24637175,3170,3170,3170,3170,0
20250318,094900,24637175,3170,3170,3170,3170,0
20250318,094800,24637175,3170,3170,3170,3170,5
20250318,094700,24621325,3170,3170,3170,3170,0
20250318,094600,24621325,3170,3170,3170,3170,120
20250318,094500,24240925,3170,3160,3170,3160,19
20250318,094400,24180785,3170,3170,3170,3170,10
20250318,094300,24149085,3170,3170,3170,3165,19
20250318,094200,24088865,3170,3170,3170,3170,0
20250318,094100,24088865,3170,3170,3170,3170,0
20250318,094000,24088865,3170,3165,3170,3160,110
20250318,093900,23740925,3165,3165,3165,3165,0
20250318,093800,23740925,3165,3165,3165,3165,116
20250318,093700,23373785,3165,3165,3165,3165,1
20250318,093600,23370620,3170,3160,3170,3160,146
20250318,093500,22908525,3165,3160,3175,3160,25
20250318,093400,22829265,3175,3160,3175,3160,38
20250318,093300,22709020,3160,3175,3175,3160,138
20250318,093200,22272670,3175,3165,3175,3165,12
20250318,093100,22234660,3170,3175,3180,3170,61
20250318,093000,22041215,3180,3180,3180,3170,17
20250318,092900,21987175,3165,3160,3180,3160,2354
20250318,092800,14507270,3180,3175,3180,3160,194
20250318,092700,13892375,3175,3175,3175,3175,0
20250318,092600,13892375,3175,3175,3175,3175,0
20250318,092500,13892375,3175,3175,3175,3175,12
20250318,092400,13854275,3160,3170,3170,3160,217
20250318,092300,13166880,3170,3170,3170,3170,0
20250318,092200,13166880,3170,3170,3170,3170,2
20250318,092100,13160540,3160,3160,3160,3160,22
20250318,092000,13091020,3170,3170,3170,3170,126
20250318,091900,12691600,3170,3160,3170,3160,5
20250318,091800,12675780,3175,3170,3175,3160,176
20250318,091700,12117845,3175,3175,3175,3175,0
20250318,091600,12117845,3175,3175,3175,3175,0
20250318,091500,12117845,3175,3175,3175,3175,0
20250318,091400,12117845,3175,3175,3175,3175,0
20250318,091300,12117845,3175,3175,3175,3175,1
20250318,091200,12114670,3180,3160,3180,3160,189
20250318,091100,11517390,3180,3170,3180,3170,123
20250318,091000,11127160,3170,3170,3170,3170,0
20250318,090900,11127160,3170,3170,3170,3170,0
20250318,090800,11127160,3170,3170,3170,3170,0
20250318,090700,11127160,3170,3170,3170,3170,0
20250318,090600,11127160,3170,3155,3170,3150,544
20250318,090500,9413240,3160,3185,3185,3160,790
20250318,090400,6912620,3175,3190,3190,3175,210
20250318,090300,6244370,3190,3190,3190,3190,0
20250318,090200,6244370,3190,3190,3190,3185,1721
20250318,090100,755380,3180,3180,3180,3180,20
20250318,090000,691780,3195,3170,3195,3170,218
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 207376142 3145 3145 3145 3145 455
3 20250318 185500 207376142 3145 3145 3145 3145 0
4 20250318 185400 207376142 3145 3145 3145 3145 0
5 20250318 185300 207376142 3145 3145 3145 3145 0
6 20250318 185200 207376142 3145 3145 3145 3145 0
7 20250318 185100 207376142 3145 3145 3145 3145 0
8 20250318 185000 207376142 3145 3145 3145 3145 0
9 20250318 184900 207376142 3145 3145 3145 3145 0
10 20250318 184800 207376142 3145 3145 3145 3145 0
11 20250318 184700 207376142 3145 3145 3145 3145 0
12 20250318 184600 207376142 3145 3145 3145 3145 0
13 20250318 184500 207376142 3145 3145 3145 3145 0
14 20250318 184400 207376142 3145 3145 3145 3145 0
15 20250318 184300 207376142 3145 3145 3145 3145 0
16 20250318 184200 207376142 3145 3145 3145 3145 0
17 20250318 184100 207376142 3145 3145 3145 3145 0
18 20250318 184000 207376142 3145 3145 3145 3145 0
19 20250318 183900 207376142 3145 3145 3145 3145 0
20 20250318 183800 207376142 3145 3145 3145 3145 0
21 20250318 183700 207376142 3145 3145 3145 3145 0
22 20250318 183600 207376142 3145 3145 3145 3145 0
23 20250318 183500 207376142 3145 3145 3145 3145 0
24 20250318 183400 207376142 3145 3145 3145 3145 0
25 20250318 183300 207376142 3145 3145 3145 3145 0
26 20250318 183200 207376142 3145 3145 3145 3145 0
27 20250318 183100 207376142 3145 3145 3145 3145 0
28 20250318 183000 207376142 3145 3145 3145 3145 0
29 20250318 182900 207376142 3145 3145 3145 3145 0
30 20250318 182800 207376142 3145 3145 3145 3145 0
31 20250318 182700 207376142 3145 3145 3145 3145 0
32 20250318 182600 207376142 3145 3145 3145 3145 455
33 20250318 182500 207376142 3145 3145 3145 3145 0
34 20250318 182400 207376142 3145 3145 3145 3145 0
35 20250318 182300 207376142 3145 3145 3145 3145 0
36 20250318 182200 207376142 3145 3145 3145 3145 0
37 20250318 182100 207376142 3145 3145 3145 3145 0
38 20250318 182000 207376142 3145 3145 3145 3145 0
39 20250318 181900 207376142 3145 3145 3145 3145 0
40 20250318 181800 207376142 3145 3145 3145 3145 0
41 20250318 181700 207376142 3145 3145 3145 3145 0
42 20250318 181600 207376142 3145 3145 3145 3145 0
43 20250318 181500 207376142 3145 3145 3145 3145 0
44 20250318 181400 207376142 3145 3145 3145 3145 0
45 20250318 181300 207376142 3145 3145 3145 3145 0
46 20250318 181200 207376142 3145 3145 3145 3145 0
47 20250318 181100 207376142 3145 3145 3145 3145 0
48 20250318 181000 207376142 3145 3145 3145 3145 0
49 20250318 180900 207376142 3145 3145 3145 3145 0
50 20250318 180800 207376142 3145 3145 3145 3145 0
51 20250318 180700 207376142 3145 3145 3145 3145 0
52 20250318 180600 207376142 3145 3145 3145 3145 0
53 20250318 180500 207376142 3145 3145 3145 3145 0
54 20250318 180400 207376142 3145 3145 3145 3145 0
55 20250318 180300 207376142 3145 3145 3145 3145 0
56 20250318 180200 207376142 3145 3145 3145 3145 0
57 20250318 180100 207376142 3145 3145 3145 3145 0
58 20250318 180000 207376142 3145 3145 3145 3145 0
59 20250318 175900 207376142 3145 3145 3145 3145 0
60 20250318 175800 207376142 3145 3145 3145 3145 0
61 20250318 175700 207376142 3145 3145 3145 3145 0
62 20250318 175600 207376142 3145 3145 3145 3145 455
63 20250318 175500 207376142 3145 3145 3145 3145 0
64 20250318 175400 207376142 3145 3145 3145 3145 0
65 20250318 175300 207376142 3145 3145 3145 3145 0
66 20250318 175200 207376142 3145 3145 3145 3145 0
67 20250318 175100 207376142 3145 3145 3145 3145 0
68 20250318 175000 207376142 3145 3145 3145 3145 0
69 20250318 174900 207376142 3145 3145 3145 3145 0
70 20250318 174800 207376142 3145 3145 3145 3145 0
71 20250318 174700 207376142 3145 3145 3145 3145 0
72 20250318 174600 207376142 3145 3145 3145 3145 0
73 20250318 174500 207376142 3145 3145 3145 3145 0
74 20250318 174400 207376142 3145 3145 3145 3145 0
75 20250318 174300 207376142 3145 3145 3145 3145 0
76 20250318 174200 207376142 3145 3145 3145 3145 0
77 20250318 174100 207376142 3145 3145 3145 3145 0
78 20250318 174000 207376142 3145 3145 3145 3145 0
79 20250318 173900 207376142 3145 3145 3145 3145 0
80 20250318 173800 207376142 3145 3145 3145 3145 0
81 20250318 173700 207376142 3145 3145 3145 3145 0
82 20250318 173600 207376142 3145 3145 3145 3145 0
83 20250318 173500 207376142 3145 3145 3145 3145 0
84 20250318 173400 207376142 3145 3145 3145 3145 0
85 20250318 173300 207376142 3145 3145 3145 3145 0
86 20250318 173200 207376142 3145 3145 3145 3145 0
87 20250318 173100 207376142 3145 3145 3145 3145 0
88 20250318 173000 207376142 3145 3145 3145 3145 0
89 20250318 172900 207376142 3145 3145 3145 3145 0
90 20250318 172800 207376142 3145 3145 3145 3145 0
91 20250318 172700 207376142 3145 3145 3145 3145 0
92 20250318 172600 207376142 3145 3145 3145 3145 455
93 20250318 172500 207376142 3145 3145 3145 3145 0
94 20250318 172400 207376142 3145 3145 3145 3145 0
95 20250318 172300 207376142 3145 3145 3145 3145 0
96 20250318 172200 207376142 3145 3145 3145 3145 0
97 20250318 172100 207376142 3145 3145 3145 3145 0
98 20250318 172000 207376142 3145 3145 3145 3145 0
99 20250318 171900 207376142 3145 3145 3145 3145 0
100 20250318 171800 207376142 3145 3145 3145 3145 0
101 20250318 171700 207376142 3145 3145 3145 3145 0
102 20250318 171600 207376142 3145 3145 3145 3145 0
103 20250318 171500 207376142 3145 3145 3145 3145 0
104 20250318 171400 207376142 3145 3145 3145 3145 0
105 20250318 171300 207376142 3145 3145 3145 3145 0
106 20250318 171200 207376142 3145 3145 3145 3145 0
107 20250318 171100 207376142 3145 3145 3145 3145 0
108 20250318 171000 207376142 3145 3145 3145 3145 0
109 20250318 170900 207376142 3145 3145 3145 3145 0
110 20250318 170800 207376142 3145 3145 3145 3145 0
111 20250318 170700 207376142 3145 3145 3145 3145 0
112 20250318 170600 207376142 3145 3145 3145 3145 0
113 20250318 170500 207376142 3145 3145 3145 3145 0
114 20250318 170400 207376142 3145 3145 3145 3145 0
115 20250318 170300 207376142 3145 3145 3145 3145 0
116 20250318 170200 207376142 3145 3145 3145 3145 0
117 20250318 170100 207376142 3145 3145 3145 3145 0
118 20250318 170000 207376142 3145 3145 3145 3145 0
119 20250318 165900 207376142 3145 3145 3145 3145 0
120 20250318 165800 207376142 3145 3145 3145 3145 0
121 20250318 165700 207376142 3145 3145 3145 3145 0
122 20250318 165600 207376142 3145 3145 3145 3145 455
123 20250318 165500 207376142 3145 3145 3145 3145 0
124 20250318 165400 207376142 3145 3145 3145 3145 0
125 20250318 165300 207376142 3145 3145 3145 3145 0
126 20250318 165200 207376142 3145 3145 3145 3145 0
127 20250318 165100 207376142 3145 3145 3145 3145 0
128 20250318 165000 207376142 3145 3145 3145 3145 0
129 20250318 164900 207376142 3145 3145 3145 3145 0
130 20250318 164800 207376142 3145 3145 3145 3145 0
131 20250318 164700 207376142 3145 3145 3145 3145 0
132 20250318 164600 207376142 3145 3145 3145 3145 0
133 20250318 164500 207376142 3145 3145 3145 3145 0
134 20250318 164400 207376142 3145 3145 3145 3145 0
135 20250318 164300 207376142 3145 3145 3145 3145 0
136 20250318 164200 207376142 3145 3145 3145 3145 0
137 20250318 164100 207376142 3145 3145 3145 3145 0
138 20250318 164000 207376142 3145 3145 3145 3145 0
139 20250318 163900 207376142 3145 3145 3145 3145 0
140 20250318 163800 207376142 3145 3145 3145 3145 0
141 20250318 163700 207376142 3145 3145 3145 3145 0
142 20250318 163600 207376142 3145 3145 3145 3145 0
143 20250318 163500 207376142 3145 3145 3145 3145 0
144 20250318 163400 207376142 3145 3145 3145 3145 0
145 20250318 163300 207376142 3145 3145 3145 3145 0
146 20250318 163200 207376142 3145 3145 3145 3145 0
147 20250318 163100 207376142 3145 3145 3145 3145 0
148 20250318 163000 207376142 3145 3145 3145 3145 0
149 20250318 162900 207376142 3145 3145 3145 3145 0
150 20250318 162800 207376142 3145 3145 3145 3145 0
151 20250318 162700 207376142 3145 3145 3145 3145 0
152 20250318 162600 207376142 3145 3145 3145 3145 455
153 20250318 162500 207376142 3145 3145 3145 3145 0
154 20250318 162400 207376142 3145 3145 3145 3145 0
155 20250318 162300 207376142 3145 3145 3145 3145 0
156 20250318 162200 207376142 3145 3145 3145 3145 0
157 20250318 162100 207376142 3145 3145 3145 3145 0
158 20250318 162000 207376142 3145 3145 3145 3145 0
159 20250318 161900 207376142 3145 3145 3145 3145 0
160 20250318 161800 207376142 3145 3145 3145 3145 0
161 20250318 161700 207376142 3145 3145 3145 3145 0
162 20250318 161600 207376142 3145 3145 3145 3145 0
163 20250318 161500 207376142 3145 3145 3145 3145 0
164 20250318 161400 207376142 3145 3145 3145 3145 0
165 20250318 161300 207376142 3145 3145 3145 3145 0
166 20250318 161200 207376142 3145 3145 3145 3145 0
167 20250318 161100 207376142 3145 3145 3145 3145 0
168 20250318 161000 207376142 3145 3145 3145 3145 0
169 20250318 160900 207376142 3145 3145 3145 3145 0
170 20250318 160800 207376142 3145 3145 3145 3145 0
171 20250318 160700 207376142 3145 3145 3145 3145 0
172 20250318 160600 207376142 3145 3145 3145 3145 0
173 20250318 160500 207376142 3145 3145 3145 3145 0
174 20250318 160400 207376142 3145 3145 3145 3145 0
175 20250318 160300 207376142 3145 3145 3145 3145 0
176 20250318 160200 207376142 3145 3145 3145 3145 0
177 20250318 160100 207376142 3145 3145 3145 3145 0
178 20250318 160000 207376142 3145 3145 3145 3145 0
179 20250318 155900 207376142 3145 3145 3145 3145 0
180 20250318 155800 207376142 3145 3145 3145 3145 0
181 20250318 155700 207376142 3145 3145 3145 3145 0
182 20250318 155600 207376142 3145 3145 3145 3145 455
183 20250318 155500 207376142 3145 3145 3145 3145 0
184 20250318 155400 207376142 3145 3145 3145 3145 0
185 20250318 155300 207376142 3145 3145 3145 3145 0
186 20250318 155200 207376142 3145 3145 3145 3145 0
187 20250318 155100 207376142 3145 3145 3145 3145 0
188 20250318 155000 207376142 3145 3145 3145 3145 0
189 20250318 154900 207376142 3145 3145 3145 3145 0
190 20250318 154800 207376142 3145 3145 3145 3145 0
191 20250318 154700 207376142 3145 3145 3145 3145 0
192 20250318 154600 207376142 3145 3145 3145 3145 0
193 20250318 154500 207376142 3145 3145 3145 3145 0
194 20250318 154400 207376142 3145 3145 3145 3145 0
195 20250318 154300 207376142 3145 3145 3145 3145 0
196 20250318 154200 207376142 3145 3145 3145 3145 0
197 20250318 154100 207376142 3145 3145 3145 3145 0
198 20250318 154000 207376142 3145 3145 3145 3145 0
199 20250318 153900 207376142 3145 3145 3145 3145 0
200 20250318 153800 207376142 3145 3145 3145 3145 0
201 20250318 153700 207376142 3145 3145 3145 3145 0
202 20250318 153600 207376142 3145 3145 3145 3145 0
203 20250318 153500 207376142 3145 3145 3145 3145 0
204 20250318 153400 207376142 3145 3145 3145 3145 0
205 20250318 153300 207376142 3145 3145 3145 3145 0
206 20250318 153200 207376142 3145 3145 3145 3145 0
207 20250318 153100 207376142 3145 3145 3145 3145 0
208 20250318 153000 207376142 3145 3145 3145 3145 455
209 20250318 152900 205945167 3145 3145 3145 3145 0
210 20250318 152800 205945167 3145 3145 3145 3145 0
211 20250318 152700 205945167 3145 3145 3145 3145 0
212 20250318 152600 205945167 3145 3145 3145 3145 0
213 20250318 152500 205945167 3145 3145 3145 3145 0
214 20250318 152400 205945167 3145 3145 3145 3145 0
215 20250318 152300 205945167 3145 3145 3145 3145 0
216 20250318 152200 205945167 3145 3145 3145 3145 0
217 20250318 152100 205945167 3145 3145 3145 3145 0
218 20250318 152000 205945167 3145 3145 3145 3145 0
219 20250318 151900 205945167 3145 3147 3150 3145 404
220 20250318 151800 204673653 3147 3147 3147 3147 2
221 20250318 151700 204667359 3145 3147 3147 3145 101
222 20250318 151600 204349712 3147 3147 3147 3147 10
223 20250318 151500 204318242 3150 3145 3150 3145 227
224 20250318 151400 203604322 3145 3145 3145 3145 0
225 20250318 151300 203604322 3145 3145 3145 3145 0
226 20250318 151200 203604322 3145 3145 3145 3145 0
227 20250318 151100 203604322 3145 3145 3145 3145 0
228 20250318 151000 203604322 3145 3150 3150 3145 36
229 20250318 150900 203491057 3150 3150 3150 3150 1
230 20250318 150800 203487907 3150 3150 3150 3150 0
231 20250318 150700 203487907 3150 3150 3150 3150 100
232 20250318 150600 203172907 3155 3155 3155 3155 0
233 20250318 150500 203172907 3155 3155 3155 3155 0
234 20250318 150400 203172907 3155 3155 3155 3155 10
235 20250318 150300 203141357 3155 3155 3155 3155 1
236 20250318 150200 203138202 3155 3155 3155 3155 0
237 20250318 150100 203138202 3155 3155 3155 3155 0
238 20250318 150000 203138202 3155 3155 3155 3155 0
239 20250318 145900 203138202 3155 3155 3155 3155 0
240 20250318 145800 203138202 3155 3155 3155 3155 0
241 20250318 145700 203138202 3155 3155 3155 3155 4
242 20250318 145600 203125582 3150 3150 3150 3150 0
243 20250318 145500 203125582 3150 3150 3150 3150 0
244 20250318 145400 203125582 3150 3150 3150 3150 301
245 20250318 145300 202177432 3140 3140 3140 3140 0
246 20250318 145200 202177432 3140 3140 3140 3140 0
247 20250318 145100 202177432 3140 3155 3155 3140 9
248 20250318 145000 202149147 3150 3150 3150 3150 354
249 20250318 144900 201034047 3150 3150 3150 3150 100
250 20250318 144800 200719047 3150 3150 3150 3150 0
251 20250318 144700 200719047 3150 3150 3150 3150 0
252 20250318 144600 200719047 3150 3150 3150 3150 3
253 20250318 144500 200709597 3150 3150 3150 3150 80
254 20250318 144400 200457597 3150 3150 3150 3150 0
255 20250318 144300 200457597 3150 3150 3150 3150 0
256 20250318 144200 200457597 3150 3150 3150 3150 0
257 20250318 144100 200457597 3150 3150 3150 3150 0
258 20250318 144000 200457597 3150 3150 3150 3150 0
259 20250318 143900 200457597 3150 3150 3150 3150 0
260 20250318 143800 200457597 3150 3150 3150 3150 1
261 20250318 143700 200454447 3140 3140 3140 3140 41
262 20250318 143600 200325707 3140 3140 3140 3140 40
263 20250318 143500 200200107 3140 3140 3140 3140 0
264 20250318 143400 200200107 3140 3140 3140 3140 8
265 20250318 143300 200174987 3155 3155 3155 3155 144
266 20250318 143200 199720667 3160 3160 3160 3160 0
267 20250318 143100 199720667 3160 3160 3160 3160 0
268 20250318 143000 199720667 3160 3160 3160 3160 0
269 20250318 142900 199720667 3160 3160 3160 3160 20
270 20250318 142800 199657467 3160 3155 3160 3155 50
271 20250318 142700 199499667 3150 3150 3150 3150 448
272 20250318 142600 198088467 3145 3145 3145 3145 12
273 20250318 142500 198050727 3145 3145 3145 3145 7
274 20250318 142400 198028712 3140 3140 3140 3140 208
275 20250318 142300 197375592 3130 3130 3130 3130 53
276 20250318 142200 197209702 3140 3140 3140 3140 0
277 20250318 142100 197209702 3140 3140 3140 3140 2
278 20250318 142000 197203422 3140 3140 3140 3140 0
279 20250318 141900 197203422 3140 3140 3140 3140 1
280 20250318 141800 197200282 3130 3130 3130 3130 0
281 20250318 141700 197200282 3130 3130 3130 3130 8
282 20250318 141600 197175242 3140 3140 3140 3140 5
283 20250318 141500 197159542 3140 3140 3140 3140 1
284 20250318 141400 197156402 3140 3130 3140 3130 1089
285 20250318 141300 193747812 3130 3130 3130 3130 20
286 20250318 141200 193685212 3140 3140 3140 3140 5
287 20250318 141100 193669512 3130 3130 3130 3130 44
288 20250318 141000 193531792 3140 3140 3140 3140 2
289 20250318 140900 193525512 3145 3145 3145 3145 0
290 20250318 140800 193525512 3145 3145 3145 3145 2
291 20250318 140700 193519222 3150 3150 3150 3150 0
292 20250318 140600 193519222 3150 3150 3150 3150 0
293 20250318 140500 193519222 3150 3150 3150 3150 0
294 20250318 140400 193519222 3150 3150 3150 3150 2
295 20250318 140300 193512922 3140 3135 3140 3135 776
296 20250318 140200 191076372 3135 3135 3135 3135 300
297 20250318 140100 190135872 3135 3135 3135 3135 7
298 20250318 140000 190113927 3135 3135 3135 3135 56
299 20250318 135900 189938367 3140 3140 3140 3140 0
300 20250318 135800 189938367 3140 3140 3140 3140 42
301 20250318 135700 189806487 3140 3140 3140 3140 0
302 20250318 135600 189806487 3140 3140 3140 3140 278
303 20250318 135500 188933567 3140 3140 3140 3140 0
304 20250318 135400 188933567 3140 3140 3140 3140 0
305 20250318 135300 188933567 3140 3140 3140 3140 20
306 20250318 135200 188870767 3140 3140 3140 3140 1
307 20250318 135100 188867627 3135 3135 3135 3135 0
308 20250318 135000 188867627 3135 3135 3135 3135 30
309 20250318 134900 188773577 3135 3135 3135 3135 300
310 20250318 134800 187833077 3150 3150 3150 3150 0
311 20250318 134700 187833077 3150 3125 3150 3125 982
312 20250318 134600 184759022 3130 3130 3130 3130 1013
313 20250318 134500 181588332 3130 3135 3135 3130 46
314 20250318 134400 181444347 3130 3130 3130 3130 0
315 20250318 134300 181444347 3130 3135 3135 3130 158
316 20250318 134200 180949307 3135 3135 3135 3135 1
317 20250318 134100 180946172 3135 3140 3140 3135 2358
318 20250318 134000 173544792 3145 3145 3145 3145 0
319 20250318 133900 173544792 3145 3145 3145 3145 0
320 20250318 133800 173544792 3145 3145 3145 3145 0
321 20250318 133700 173544792 3145 3145 3145 3145 64
322 20250318 133600 173343512 3160 3160 3160 3160 0
323 20250318 133500 173343512 3160 3160 3160 3160 0
324 20250318 133400 173343512 3160 3160 3160 3160 0
325 20250318 133300 173343512 3160 3160 3160 3160 0
326 20250318 133200 173343512 3160 3160 3160 3160 0
327 20250318 133100 173343512 3160 3160 3160 3160 0
328 20250318 133000 173343512 3160 3150 3160 3150 102
329 20250318 132900 173022192 3145 3145 3145 3145 400
330 20250318 132800 171764192 3160 3160 3160 3160 2
331 20250318 132700 171757872 3145 3145 3145 3145 0
332 20250318 132600 171757872 3145 3145 3145 3145 8
333 20250318 132500 171732712 3160 3160 3160 3160 0
334 20250318 132400 171732712 3160 3160 3160 3160 0
335 20250318 132300 171732712 3160 3160 3160 3160 50
336 20250318 132200 171574712 3160 3160 3160 3160 0
337 20250318 132100 171574712 3160 3160 3160 3160 0
338 20250318 132000 171574712 3160 3160 3160 3160 0
339 20250318 131900 171574712 3160 3155 3160 3155 108
340 20250318 131800 171233967 3155 3155 3155 3155 0
341 20250318 131700 171233967 3155 3155 3155 3155 0
342 20250318 131600 171233967 3155 3155 3155 3155 0
343 20250318 131500 171233967 3155 3155 3155 3155 0
344 20250318 131400 171233967 3155 3155 3155 3155 0
345 20250318 131300 171233967 3155 3155 3155 3155 1
346 20250318 131200 171230812 3155 3155 3155 3155 0
347 20250318 131100 171230812 3155 3155 3155 3155 0
348 20250318 131000 171230812 3155 3155 3155 3155 3
349 20250318 130900 171221347 3140 3140 3140 3140 8
350 20250318 130800 171196227 3155 3155 3155 3155 0
351 20250318 130700 171196227 3155 3155 3155 3155 0
352 20250318 130600 171196227 3155 3155 3155 3155 0
353 20250318 130500 171196227 3155 3155 3155 3155 0
354 20250318 130400 171196227 3155 3155 3155 3155 2
355 20250318 130300 171189917 3150 3155 3155 3150 219
356 20250318 130200 170499262 3155 3155 3155 3155 0
357 20250318 130100 170499262 3155 3155 3155 3155 0
358 20250318 130000 170499262 3155 3150 3155 3150 1329
359 20250318 125900 166312887 3150 3145 3150 3145 49
360 20250318 125800 166158772 3145 3140 3145 3140 22
361 20250318 125700 166089682 3145 3145 3145 3145 0
362 20250318 125600 166089682 3145 3145 3145 3145 0
363 20250318 125500 166089682 3145 3140 3145 3140 603
364 20250318 125400 164196247 3135 3135 3135 3135 0
365 20250318 125300 164196247 3135 3135 3135 3135 0
366 20250318 125200 164196247 3135 3135 3135 3135 8
367 20250318 125100 164171167 3145 3145 3145 3145 0
368 20250318 125000 164171167 3145 3145 3145 3145 0
369 20250318 124900 164171167 3145 3145 3145 3145 0
370 20250318 124800 164171167 3145 3145 3145 3145 5
371 20250318 124700 164155442 3145 3145 3145 3145 0
372 20250318 124600 164155442 3145 3145 3145 3145 0
373 20250318 124500 164155442 3145 3145 3145 3145 0
374 20250318 124400 164155442 3145 3130 3145 3130 103
375 20250318 124300 163833007 3130 3130 3130 3130 0
376 20250318 124200 163833007 3130 3130 3130 3130 0
377 20250318 124100 163833007 3130 3130 3130 3130 0
378 20250318 124000 163833007 3130 3130 3130 3130 0
379 20250318 123900 163833007 3130 3130 3130 3130 0
380 20250318 123800 163833007 3130 3130 3130 3130 1
381 20250318 123700 163829877 3145 3145 3145 3145 0
382 20250318 123600 163829877 3145 3145 3145 3145 3
383 20250318 123500 163820442 3130 3130 3130 3130 8
384 20250318 123400 163795402 3145 3145 3145 3145 0
385 20250318 123300 163795402 3145 3145 3145 3145 1
386 20250318 123200 163792257 3145 3145 3145 3145 0
387 20250318 123100 163792257 3145 3145 3145 3145 0
388 20250318 123000 163792257 3145 3145 3145 3145 10
389 20250318 122900 163760807 3145 3145 3145 3145 0
390 20250318 122800 163760807 3145 3145 3145 3145 3
391 20250318 122700 163751372 3140 3140 3140 3140 300
392 20250318 122600 162809372 3140 3140 3140 3140 0
393 20250318 122500 162809372 3140 3140 3140 3140 1
394 20250318 122400 162806232 3140 3140 3140 3140 0
395 20250318 122300 162806232 3140 3140 3140 3140 3
396 20250318 122200 162796812 3145 3145 3145 3145 0
397 20250318 122100 162796812 3145 3145 3145 3145 0
398 20250318 122000 162796812 3145 3145 3145 3145 0
399 20250318 121900 162796812 3145 3145 3145 3145 1
400 20250318 121800 162793667 3130 3130 3130 3130 8
401 20250318 121700 162768627 3145 3145 3145 3145 0
402 20250318 121600 162768627 3145 3145 3145 3145 0
403 20250318 121500 162768627 3145 3145 3145 3145 0
404 20250318 121400 162768627 3145 3145 3145 3145 0
405 20250318 121300 162768627 3145 3145 3145 3145 0
406 20250318 121200 162768627 3145 3145 3145 3145 0
407 20250318 121100 162768627 3145 3145 3145 3145 0
408 20250318 121000 162768627 3145 3145 3145 3145 0
409 20250318 120900 162768627 3145 3145 3145 3145 10
410 20250318 120800 162737177 3145 3145 3145 3145 0
411 20250318 120700 162737177 3145 3145 3145 3145 17
412 20250318 120600 162683712 3125 3125 3125 3125 0
413 20250318 120500 162683712 3125 3125 3125 3125 2500
414 20250318 120400 154871212 3145 3145 3145 3145 0
415 20250318 120300 154871212 3145 3145 3145 3145 0
416 20250318 120200 154871212 3145 3145 3145 3145 4
417 20250318 120100 154858632 3125 3125 3125 3125 13
418 20250318 120000 154818007 3125 3140 3140 3125 5702
419 20250318 115900 136968462 3145 3145 3145 3145 0
420 20250318 115800 136968462 3145 3150 3150 3145 501
421 20250318 115700 135392607 3150 3150 3150 3150 0
422 20250318 115600 135392607 3150 3150 3150 3150 0
423 20250318 115500 135392607 3150 3150 3150 3150 1
424 20250318 115400 135389457 3150 3150 3150 3150 0
425 20250318 115300 135389457 3150 3145 3150 3145 52
426 20250318 115200 135225907 3140 3140 3140 3140 650
427 20250318 115100 133184907 3150 3150 3150 3150 0
428 20250318 115000 133184907 3150 3150 3150 3150 0
429 20250318 114900 133184907 3150 3150 3150 3150 0
430 20250318 114800 133184907 3150 3150 3150 3150 0
431 20250318 114700 133184907 3150 3150 3150 3150 0
432 20250318 114600 133184907 3150 3150 3150 3150 1
433 20250318 114500 133181757 3150 3150 3150 3150 0
434 20250318 114400 133181757 3150 3150 3150 3150 160
435 20250318 114300 132677757 3150 3150 3150 3150 0
436 20250318 114200 132677757 3150 3150 3150 3150 0
437 20250318 114100 132677757 3150 3150 3150 3150 0
438 20250318 114000 132677757 3150 3150 3150 3150 0
439 20250318 113900 132677757 3150 3150 3150 3150 0
440 20250318 113800 132677757 3150 3150 3150 3150 0
441 20250318 113700 132677757 3150 3150 3150 3150 0
442 20250318 113600 132677757 3150 3150 3150 3150 1
443 20250318 113500 132674607 3150 3150 3150 3150 3
444 20250318 113400 132665157 3140 3140 3140 3140 294
445 20250318 113300 131741997 3140 3140 3140 3140 75
446 20250318 113200 131506497 3140 3140 3140 3140 197
447 20250318 113100 130887917 3160 3160 3160 3160 2
448 20250318 113000 130881597 3140 3145 3145 3140 1561
449 20250318 112900 125975027 3145 3145 3145 3145 0
450 20250318 112800 125975027 3145 3145 3145 3145 540
451 20250318 112700 124276727 3150 3150 3150 3150 1547
452 20250318 112600 119403677 3165 3165 3165 3165 0
453 20250318 112500 119403677 3165 3165 3165 3165 0
454 20250318 112400 119403677 3165 3165 3165 3165 0
455 20250318 112300 119403677 3165 3165 3165 3165 0
456 20250318 112200 119403677 3165 3165 3165 3165 0
457 20250318 112100 119403677 3165 3165 3165 3165 0
458 20250318 112000 119403677 3165 3165 3165 3165 0
459 20250318 111900 119403677 3165 3165 3165 3165 0
460 20250318 111800 119403677 3165 3165 3165 3165 0
461 20250318 111700 119403677 3165 3165 3165 3165 0
462 20250318 111600 119403677 3165 3165 3165 3165 0
463 20250318 111500 119403677 3165 3165 3165 3165 0
464 20250318 111400 119403677 3165 3165 3165 3165 5
465 20250318 111300 119387852 3165 3165 3165 3165 8
466 20250318 111200 119362532 3150 3160 3160 3150 10720
467 20250318 111100 85545602 3160 3160 3160 3160 0
468 20250318 111000 85545602 3160 3160 3160 3160 259
469 20250318 110900 84727162 3165 3165 3165 3165 0
470 20250318 110800 84727162 3165 3165 3165 3165 0
471 20250318 110700 84727162 3165 3165 3165 3165 0
472 20250318 110600 84727162 3165 3165 3165 3165 0
473 20250318 110500 84727162 3165 3165 3165 3165 30
474 20250318 110400 84632212 3165 3165 3165 3165 1
475 20250318 110300 84629047 3165 3165 3165 3165 5
476 20250318 110200 84613222 3160 3160 3160 3160 7
477 20250318 110100 84591102 3165 3165 3165 3165 39
478 20250318 110000 84467667 3175 3165 3175 3165 3
479 20250318 105900 84458157 3170 3175 3175 3170 13
480 20250318 105800 84416897 3170 3170 3170 3170 0
481 20250318 105700 84416897 3170 3170 3170 3170 0
482 20250318 105600 84416897 3170 3170 3170 3170 0
483 20250318 105500 84416897 3170 3170 3170 3170 0
484 20250318 105400 84416897 3170 3170 3175 3170 9
485 20250318 105300 84388357 3170 3170 3170 3170 48
486 20250318 105200 84236197 3175 3170 3175 3170 29
487 20250318 105100 84144257 3175 3170 3175 3170 163
488 20250318 105000 83626797 3175 3175 3175 3175 1
489 20250318 104900 83623622 3175 3175 3175 3175 0
490 20250318 104800 83623622 3175 3175 3175 3175 3
491 20250318 104700 83614097 3165 3165 3165 3165 0
492 20250318 104600 83614097 3165 3165 3165 3165 1
493 20250318 104500 83610932 3175 3170 3175 3170 2
494 20250318 104400 83604587 3175 3175 3175 3175 0
495 20250318 104300 83604587 3175 3175 3175 3175 0
496 20250318 104200 83604587 3175 3175 3175 3175 3
497 20250318 104100 83595062 3165 3165 3175 3165 16
498 20250318 104000 83544392 3175 3175 3175 3165 15
499 20250318 103900 83496787 3175 3165 3175 3165 11
500 20250318 103800 83461952 3165 3165 3165 3165 46
501 20250318 103700 83316362 3160 3160 3160 3160 0
502 20250318 103600 83316362 3160 3160 3160 3160 22
503 20250318 103500 83246842 3160 3160 3160 3160 71
504 20250318 103400 83022482 3175 3175 3175 3175 0
505 20250318 103300 83022482 3175 3175 3175 3160 12
506 20250318 103200 82984472 3155 3155 3155 3155 0
507 20250318 103100 82984472 3155 3155 3155 3155 0
508 20250318 103000 82984472 3155 3160 3160 3155 719
509 20250318 102900 80713032 3175 3175 3175 3175 0
510 20250318 102800 80713032 3175 3175 3175 3175 1
511 20250318 102700 80709857 3160 3170 3175 3160 1182
512 20250318 102600 76959667 3155 3155 3155 3155 0
513 20250318 102500 76959667 3155 3155 3155 3155 2
514 20250318 102400 76953357 3155 3160 3160 3155 12
515 20250318 102300 76915492 3170 3170 3170 3170 1
516 20250318 102200 76912322 3155 3155 3155 3155 0
517 20250318 102100 76912322 3155 3170 3170 3155 4240
518 20250318 102000 63480207 3155 3160 3160 3155 470
519 20250318 101900 61995357 3170 3160 3170 3160 37
520 20250318 101800 61878372 3170 3170 3170 3160 107
521 20250318 101700 61539197 3155 3170 3175 3155 2842
522 20250318 101600 52520392 3175 3175 3175 3175 0
523 20250318 101500 52520392 3175 3155 3175 3155 3
524 20250318 101400 52510887 3175 3160 3175 3155 1424
525 20250318 101300 48013537 3175 3175 3175 3175 0
526 20250318 101200 48013537 3175 3175 3175 3175 0
527 20250318 101100 48013537 3175 3175 3175 3175 2
528 20250318 101000 48007187 3160 3160 3160 3160 0
529 20250318 100900 48007187 3160 3160 3160 3160 1793
530 20250318 100800 42341307 3160 3160 3160 3160 0
531 20250318 100700 42341307 3160 3175 3175 3160 7
532 20250318 100600 42319097 3160 3165 3165 3160 592
533 20250318 100500 40445492 3165 3165 3165 3165 14
534 20250318 100400 40401182 3165 3160 3165 3160 976
535 20250318 100300 37312982 3165 3165 3165 3165 150
536 20250318 100200 36838232 3160 3160 3160 3160 258
537 20250318 100100 36022952 3175 3175 3175 3160 5
538 20250318 100000 36007092 3175 3175 3175 3175 0
539 20250318 095900 36007092 3175 3175 3175 3160 8
540 20250318 095800 35981707 3160 3160 3175 3160 379
541 20250318 095700 34783842 3160 3160 3160 3160 51
542 20250318 095600 34622682 3160 3175 3175 3160 1935
543 20250318 095500 28483482 3160 3170 3170 3160 1214
544 20250318 095400 24637175 3170 3170 3170 3170 0
545 20250318 095300 24637175 3170 3170 3170 3170 0
546 20250318 095200 24637175 3170 3170 3170 3170 0
547 20250318 095100 24637175 3170 3170 3170 3170 0
548 20250318 095000 24637175 3170 3170 3170 3170 0
549 20250318 094900 24637175 3170 3170 3170 3170 0
550 20250318 094800 24637175 3170 3170 3170 3170 5
551 20250318 094700 24621325 3170 3170 3170 3170 0
552 20250318 094600 24621325 3170 3170 3170 3170 120
553 20250318 094500 24240925 3170 3160 3170 3160 19
554 20250318 094400 24180785 3170 3170 3170 3170 10
555 20250318 094300 24149085 3170 3170 3170 3165 19
556 20250318 094200 24088865 3170 3170 3170 3170 0
557 20250318 094100 24088865 3170 3170 3170 3170 0
558 20250318 094000 24088865 3170 3165 3170 3160 110
559 20250318 093900 23740925 3165 3165 3165 3165 0
560 20250318 093800 23740925 3165 3165 3165 3165 116
561 20250318 093700 23373785 3165 3165 3165 3165 1
562 20250318 093600 23370620 3170 3160 3170 3160 146
563 20250318 093500 22908525 3165 3160 3175 3160 25
564 20250318 093400 22829265 3175 3160 3175 3160 38
565 20250318 093300 22709020 3160 3175 3175 3160 138
566 20250318 093200 22272670 3175 3165 3175 3165 12
567 20250318 093100 22234660 3170 3175 3180 3170 61
568 20250318 093000 22041215 3180 3180 3180 3170 17
569 20250318 092900 21987175 3165 3160 3180 3160 2354
570 20250318 092800 14507270 3180 3175 3180 3160 194
571 20250318 092700 13892375 3175 3175 3175 3175 0
572 20250318 092600 13892375 3175 3175 3175 3175 0
573 20250318 092500 13892375 3175 3175 3175 3175 12
574 20250318 092400 13854275 3160 3170 3170 3160 217
575 20250318 092300 13166880 3170 3170 3170 3170 0
576 20250318 092200 13166880 3170 3170 3170 3170 2
577 20250318 092100 13160540 3160 3160 3160 3160 22
578 20250318 092000 13091020 3170 3170 3170 3170 126
579 20250318 091900 12691600 3170 3160 3170 3160 5
580 20250318 091800 12675780 3175 3170 3175 3160 176
581 20250318 091700 12117845 3175 3175 3175 3175 0
582 20250318 091600 12117845 3175 3175 3175 3175 0
583 20250318 091500 12117845 3175 3175 3175 3175 0
584 20250318 091400 12117845 3175 3175 3175 3175 0
585 20250318 091300 12117845 3175 3175 3175 3175 1
586 20250318 091200 12114670 3180 3160 3180 3160 189
587 20250318 091100 11517390 3180 3170 3180 3170 123
588 20250318 091000 11127160 3170 3170 3170 3170 0
589 20250318 090900 11127160 3170 3170 3170 3170 0
590 20250318 090800 11127160 3170 3170 3170 3170 0
591 20250318 090700 11127160 3170 3170 3170 3170 0
592 20250318 090600 11127160 3170 3155 3170 3150 544
593 20250318 090500 9413240 3160 3185 3185 3160 790
594 20250318 090400 6912620 3175 3190 3190 3175 210
595 20250318 090300 6244370 3190 3190 3190 3190 0
596 20250318 090200 6244370 3190 3190 3190 3185 1721
597 20250318 090100 755380 3180 3180 3180 3180 20
598 20250318 090000 691780 3195 3170 3195 3170 218

1
010660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,22000000,0,68420000000,0.00
20250313,0,22000000,0,67320000000,0.00
20250312,0,22000000,0,66660000000,0.00
20250311,0,22000000,0,66440000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 22000000 0 68420000000 0.00
3 20250313 0 22000000 0 67320000000 0.00
4 20250312 0 22000000 0 66660000000 0.00
5 20250311 0 22000000 0 66440000000 0.00