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

603
014160/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,1010940410,1452,1452,1452,1452,22941
20250318,190000,1010940410,1452,1452,1452,1452,0
20250318,185900,1010940410,1452,1452,1452,1452,0
20250318,185800,1010940410,1452,1452,1452,1452,0
20250318,185700,1010940410,1452,1452,1452,1452,0
20250318,185600,1010940410,1452,1452,1452,1452,0
20250318,185500,1010940410,1452,1452,1452,1452,0
20250318,185400,1010940410,1452,1452,1452,1452,0
20250318,185300,1010940410,1452,1452,1452,1452,0
20250318,185200,1010940410,1452,1452,1452,1452,0
20250318,185100,1010940410,1452,1452,1452,1452,0
20250318,185000,1010940410,1452,1452,1452,1452,0
20250318,184900,1010940410,1452,1452,1452,1452,0
20250318,184800,1010940410,1452,1452,1452,1452,0
20250318,184700,1010940410,1452,1452,1452,1452,0
20250318,184600,1010940410,1452,1452,1452,1452,0
20250318,184500,1010940410,1452,1452,1452,1452,0
20250318,184400,1010940410,1452,1452,1452,1452,0
20250318,184300,1010940410,1452,1452,1452,1452,0
20250318,184200,1010940410,1452,1452,1452,1452,0
20250318,184100,1010940410,1452,1452,1452,1452,0
20250318,184000,1010940410,1452,1452,1452,1452,0
20250318,183900,1010940410,1452,1452,1452,1452,0
20250318,183800,1010940410,1452,1452,1452,1452,0
20250318,183700,1010940410,1452,1452,1452,1452,0
20250318,183600,1010940410,1452,1452,1452,1452,0
20250318,183500,1010940410,1452,1452,1452,1452,0
20250318,183400,1010940410,1452,1452,1452,1452,0
20250318,183300,1010940410,1452,1452,1452,1452,0
20250318,183200,1010940410,1452,1452,1452,1452,0
20250318,183100,1010940410,1452,1452,1452,1452,22941
20250318,183000,1010940410,1452,1452,1452,1452,0
20250318,182900,1010940410,1452,1452,1452,1452,0
20250318,182800,1010940410,1452,1452,1452,1452,0
20250318,182700,1010940410,1452,1452,1452,1452,0
20250318,182600,1010940410,1452,1452,1452,1452,0
20250318,182500,1010940410,1452,1452,1452,1452,0
20250318,182400,1010940410,1452,1452,1452,1452,0
20250318,182300,1010940410,1452,1452,1452,1452,0
20250318,182200,1010940410,1452,1452,1452,1452,0
20250318,182100,1010940410,1452,1452,1452,1452,0
20250318,182000,1010940410,1452,1452,1452,1452,0
20250318,181900,1010940410,1452,1452,1452,1452,0
20250318,181800,1010940410,1452,1452,1452,1452,0
20250318,181700,1010940410,1452,1452,1452,1452,0
20250318,181600,1010940410,1452,1452,1452,1452,0
20250318,181500,1010940410,1452,1452,1452,1452,0
20250318,181400,1010940410,1452,1452,1452,1452,0
20250318,181300,1010940410,1452,1452,1452,1452,0
20250318,181200,1010940410,1452,1452,1452,1452,0
20250318,181100,1010940410,1452,1452,1452,1452,0
20250318,181000,1010940410,1452,1452,1452,1452,0
20250318,180900,1010940410,1452,1452,1452,1452,0
20250318,180800,1010940410,1452,1452,1452,1452,0
20250318,180700,1010940410,1452,1452,1452,1452,0
20250318,180600,1010940410,1452,1452,1452,1452,0
20250318,180500,1010940410,1452,1452,1452,1452,0
20250318,180400,1010940410,1452,1452,1452,1452,0
20250318,180300,1010940410,1452,1452,1452,1452,0
20250318,180200,1010940410,1452,1452,1452,1452,0
20250318,180100,1010940410,1452,1452,1452,1452,22941
20250318,180000,1010940410,1452,1452,1452,1452,0
20250318,175900,1010940410,1452,1452,1452,1452,0
20250318,175800,1010940410,1452,1452,1452,1452,0
20250318,175700,1010940410,1452,1452,1452,1452,0
20250318,175600,1010940410,1452,1452,1452,1452,0
20250318,175500,1010940410,1452,1452,1452,1452,0
20250318,175400,1010940410,1452,1452,1452,1452,0
20250318,175300,1010940410,1452,1452,1452,1452,0
20250318,175200,1010940410,1452,1452,1452,1452,0
20250318,175100,1010940410,1452,1452,1452,1452,0
20250318,175000,1010940410,1452,1452,1452,1452,0
20250318,174900,1010940410,1452,1452,1452,1452,0
20250318,174800,1010940410,1452,1452,1452,1452,0
20250318,174700,1010940410,1452,1452,1452,1452,0
20250318,174600,1010940410,1452,1452,1452,1452,0
20250318,174500,1010940410,1452,1452,1452,1452,0
20250318,174400,1010940410,1452,1452,1452,1452,0
20250318,174300,1010940410,1452,1452,1452,1452,0
20250318,174200,1010940410,1452,1452,1452,1452,0
20250318,174100,1010940410,1452,1452,1452,1452,0
20250318,174000,1010940410,1452,1452,1452,1452,0
20250318,173900,1010940410,1452,1452,1452,1452,0
20250318,173800,1010940410,1452,1452,1452,1452,0
20250318,173700,1010940410,1452,1452,1452,1452,0
20250318,173600,1010940410,1452,1452,1452,1452,0
20250318,173500,1010940410,1452,1452,1452,1452,0
20250318,173400,1010940410,1452,1452,1452,1452,0
20250318,173300,1010940410,1452,1452,1452,1452,0
20250318,173200,1010940410,1452,1452,1452,1452,0
20250318,173100,1010940410,1452,1452,1452,1452,22941
20250318,173000,1010940410,1452,1452,1452,1452,0
20250318,172900,1010940410,1452,1452,1452,1452,0
20250318,172800,1010940410,1452,1452,1452,1452,0
20250318,172700,1010940410,1452,1452,1452,1452,0
20250318,172600,1010940410,1452,1452,1452,1452,0
20250318,172500,1010940410,1452,1452,1452,1452,0
20250318,172400,1010940410,1452,1452,1452,1452,0
20250318,172300,1010940410,1452,1452,1452,1452,0
20250318,172200,1010940410,1452,1452,1452,1452,0
20250318,172100,1010940410,1452,1452,1452,1452,0
20250318,172000,1010940410,1452,1452,1452,1452,0
20250318,171900,1010940410,1452,1452,1452,1452,0
20250318,171800,1010940410,1452,1452,1452,1452,0
20250318,171700,1010940410,1452,1452,1452,1452,0
20250318,171600,1010940410,1452,1452,1452,1452,0
20250318,171500,1010940410,1452,1452,1452,1452,0
20250318,171400,1010940410,1452,1452,1452,1452,0
20250318,171300,1010940410,1452,1452,1452,1452,0
20250318,171200,1010940410,1452,1452,1452,1452,0
20250318,171100,1010940410,1452,1452,1452,1452,0
20250318,171000,1010940410,1452,1452,1452,1452,0
20250318,170900,1010940410,1452,1452,1452,1452,0
20250318,170800,1010940410,1452,1452,1452,1452,0
20250318,170700,1010940410,1452,1452,1452,1452,0
20250318,170600,1010940410,1452,1452,1452,1452,0
20250318,170500,1010940410,1452,1452,1452,1452,0
20250318,170400,1010940410,1452,1452,1452,1452,0
20250318,170300,1010940410,1452,1452,1452,1452,0
20250318,170200,1010940410,1452,1452,1452,1452,0
20250318,170100,1010940410,1452,1452,1452,1452,22941
20250318,170000,1010940410,1452,1452,1452,1452,0
20250318,165900,1010940410,1452,1452,1452,1452,0
20250318,165800,1010940410,1452,1452,1452,1452,0
20250318,165700,1010940410,1452,1452,1452,1452,0
20250318,165600,1010940410,1452,1452,1452,1452,0
20250318,165500,1010940410,1452,1452,1452,1452,0
20250318,165400,1010940410,1452,1452,1452,1452,0
20250318,165300,1010940410,1452,1452,1452,1452,0
20250318,165200,1010940410,1452,1452,1452,1452,0
20250318,165100,1010940410,1452,1452,1452,1452,0
20250318,165000,1010940410,1452,1452,1452,1452,0
20250318,164900,1010940410,1452,1452,1452,1452,0
20250318,164800,1010940410,1452,1452,1452,1452,0
20250318,164700,1010940410,1452,1452,1452,1452,0
20250318,164600,1010940410,1452,1452,1452,1452,0
20250318,164500,1010940410,1452,1452,1452,1452,0
20250318,164400,1010940410,1452,1452,1452,1452,0
20250318,164300,1010940410,1452,1452,1452,1452,0
20250318,164200,1010940410,1452,1452,1452,1452,0
20250318,164100,1010940410,1452,1452,1452,1452,0
20250318,164000,1010940410,1452,1452,1452,1452,0
20250318,163900,1010940410,1452,1452,1452,1452,0
20250318,163800,1010940410,1452,1452,1452,1452,0
20250318,163700,1010940410,1452,1452,1452,1452,0
20250318,163600,1010940410,1452,1452,1452,1452,0
20250318,163500,1010940410,1452,1452,1452,1452,0
20250318,163400,1010940410,1452,1452,1452,1452,0
20250318,163300,1010940410,1452,1452,1452,1452,0
20250318,163200,1010940410,1452,1452,1452,1452,0
20250318,163100,1010940410,1452,1452,1452,1452,22941
20250318,163000,1010940410,1452,1452,1452,1452,0
20250318,162900,1010940410,1452,1452,1452,1452,0
20250318,162800,1010940410,1452,1452,1452,1452,0
20250318,162700,1010940410,1452,1452,1452,1452,0
20250318,162600,1010940410,1452,1452,1452,1452,0
20250318,162500,1010940410,1452,1452,1452,1452,0
20250318,162400,1010940410,1452,1452,1452,1452,0
20250318,162300,1010940410,1452,1452,1452,1452,0
20250318,162200,1010940410,1452,1452,1452,1452,0
20250318,162100,1010940410,1452,1452,1452,1452,0
20250318,162000,1010940410,1452,1452,1452,1452,0
20250318,161900,1010940410,1452,1452,1452,1452,0
20250318,161800,1010940410,1452,1452,1452,1452,0
20250318,161700,1010940410,1452,1452,1452,1452,0
20250318,161600,1010940410,1452,1452,1452,1452,0
20250318,161500,1010940410,1452,1452,1452,1452,0
20250318,161400,1010940410,1452,1452,1452,1452,0
20250318,161300,1010940410,1452,1452,1452,1452,0
20250318,161200,1010940410,1452,1452,1452,1452,0
20250318,161100,1010940410,1452,1452,1452,1452,0
20250318,161000,1010940410,1452,1452,1452,1452,0
20250318,160900,1010940410,1452,1452,1452,1452,0
20250318,160800,1010940410,1452,1452,1452,1452,0
20250318,160700,1010940410,1452,1452,1452,1452,0
20250318,160600,1010940410,1452,1452,1452,1452,0
20250318,160500,1010940410,1452,1452,1452,1452,0
20250318,160400,1010940410,1452,1452,1452,1452,0
20250318,160300,1010940410,1452,1452,1452,1452,0
20250318,160200,1010940410,1452,1452,1452,1452,0
20250318,160100,1010940410,1452,1452,1452,1452,22941
20250318,160000,1010940410,1452,1452,1452,1452,0
20250318,155900,1010940410,1452,1452,1452,1452,0
20250318,155800,1010940410,1452,1452,1452,1452,0
20250318,155700,1010940410,1452,1452,1452,1452,0
20250318,155600,1010940410,1452,1452,1452,1452,0
20250318,155500,1010940410,1452,1452,1452,1452,0
20250318,155400,1010940410,1452,1452,1452,1452,0
20250318,155300,1010940410,1452,1452,1452,1452,0
20250318,155200,1010940410,1452,1452,1452,1452,0
20250318,155100,1010940410,1452,1452,1452,1452,0
20250318,155000,1010940410,1452,1452,1452,1452,0
20250318,154900,1010940410,1452,1452,1452,1452,0
20250318,154800,1010940410,1452,1452,1452,1452,0
20250318,154700,1010940410,1452,1452,1452,1452,0
20250318,154600,1010940410,1452,1452,1452,1452,0
20250318,154500,1010940410,1452,1452,1452,1452,0
20250318,154400,1010940410,1452,1452,1452,1452,0
20250318,154300,1010940410,1452,1452,1452,1452,0
20250318,154200,1010940410,1452,1452,1452,1452,0
20250318,154100,1010940410,1452,1452,1452,1452,0
20250318,154000,1010940410,1452,1452,1452,1452,0
20250318,153900,1010940410,1452,1452,1452,1452,0
20250318,153800,1010940410,1452,1452,1452,1452,0
20250318,153700,1010940410,1452,1452,1452,1452,0
20250318,153600,1010940410,1452,1452,1452,1452,0
20250318,153500,1010940410,1452,1452,1452,1452,0
20250318,153400,1010940410,1452,1452,1452,1452,0
20250318,153300,1010940410,1452,1452,1452,1452,0
20250318,153200,1010940410,1452,1452,1452,1452,0
20250318,153100,1010940410,1452,1452,1452,1452,22941
20250318,153000,1010940410,1452,1452,1452,1452,22941
20250318,152900,977630078,1453,1453,1453,1453,0
20250318,152800,977630078,1453,1453,1453,1453,0
20250318,152700,977630078,1453,1453,1453,1453,0
20250318,152600,977630078,1453,1453,1453,1453,0
20250318,152500,977630078,1453,1453,1453,1453,0
20250318,152400,977630078,1453,1453,1453,1453,0
20250318,152300,977630078,1453,1453,1453,1453,0
20250318,152200,977630078,1453,1453,1453,1453,0
20250318,152100,977630078,1453,1453,1453,1453,0
20250318,152000,977630078,1453,1453,1453,1453,0
20250318,151900,977630078,1453,1452,1455,1452,1374
20250318,151800,975633199,1452,1460,1460,1452,776
20250318,151700,974502439,1452,1452,1460,1452,16741
20250318,151600,950107511,1452,1451,1452,1450,865
20250318,151500,948853249,1450,1450,1450,1450,578
20250318,151400,948015149,1451,1451,1451,1450,2954
20250318,151300,943729976,1452,1452,1452,1452,0
20250318,151200,943729976,1452,1452,1452,1452,1
20250318,151100,943728524,1451,1451,1451,1451,1000
20250318,151000,942277524,1451,1451,1451,1451,4
20250318,150900,942271720,1452,1452,1452,1452,844
20250318,150800,941046232,1453,1453,1454,1453,875
20250318,150700,939774856,1453,1454,1454,1453,408
20250318,150600,939182024,1453,1454,1455,1453,3869
20250318,150500,933556314,1454,1454,1454,1453,716
20250318,150400,932515959,1454,1454,1454,1453,1394
20250318,150300,930489084,1454,1453,1454,1453,5867
20250318,150200,921962744,1453,1452,1453,1452,102
20250318,150100,921814639,1452,1452,1452,1452,0
20250318,150000,921814639,1452,1452,1453,1452,761
20250318,145900,920709657,1453,1453,1453,1453,729
20250318,145800,919650420,1453,1453,1453,1453,1171
20250318,145700,917948957,1450,1450,1450,1450,0
20250318,145600,917948957,1450,1450,1453,1450,376
20250318,145500,917403750,1451,1451,1451,1451,238
20250318,145400,917058412,1451,1451,1451,1451,200
20250318,145300,916768212,1452,1452,1452,1452,0
20250318,145200,916768212,1452,1452,1452,1452,605
20250318,145100,915889752,1452,1451,1452,1451,1698
20250318,145000,913425754,1451,1448,1451,1448,847
20250318,144900,912198491,1448,1450,1451,1448,883
20250318,144800,910917577,1450,1450,1450,1450,0
20250318,144700,910917577,1450,1450,1450,1450,0
20250318,144600,910917577,1450,1450,1450,1450,294
20250318,144500,910491277,1450,1450,1450,1450,0
20250318,144400,910491277,1450,1450,1450,1450,20
20250318,144300,910462277,1450,1449,1450,1449,171
20250318,144200,910214428,1449,1449,1449,1449,484
20250318,144100,909513112,1448,1448,1448,1448,0
20250318,144000,909513112,1448,1448,1448,1448,0
20250318,143900,909513112,1448,1448,1448,1446,211
20250318,143800,909207586,1448,1446,1448,1446,547
20250318,143700,908415625,1447,1447,1447,1447,1314
20250318,143600,906514267,1447,1447,1447,1447,0
20250318,143500,906514267,1447,1447,1447,1445,522
20250318,143400,905759933,1448,1445,1448,1445,21
20250318,143300,905729528,1448,1448,1448,1443,2110
20250318,143200,902684317,1448,1448,1448,1448,684
20250318,143100,901693885,1448,1448,1448,1448,11
20250318,143000,901677957,1443,1445,1445,1443,14936
20250318,142900,880101824,1445,1445,1445,1445,1831
20250318,142800,877456029,1449,1449,1449,1449,0
20250318,142700,877456029,1449,1448,1449,1445,10162
20250318,142600,862760096,1449,1449,1449,1449,0
20250318,142500,862760096,1449,1448,1449,1448,30
20250318,142400,862716636,1448,1447,1448,1447,1900
20250318,142300,859966336,1448,1448,1448,1448,0
20250318,142200,859966336,1448,1450,1451,1448,6007
20250318,142100,851265985,1450,1450,1450,1450,0
20250318,142000,851265985,1450,1450,1450,1450,0
20250318,141900,851265985,1450,1450,1450,1450,0
20250318,141800,851265985,1450,1450,1450,1450,230
20250318,141700,850932485,1450,1450,1450,1450,1263
20250318,141600,849101135,1451,1451,1451,1451,3
20250318,141500,849096782,1451,1451,1451,1451,100
20250318,141400,848951682,1451,1451,1451,1451,7462
20250318,141300,838124320,1448,1450,1450,1448,4056
20250318,141200,832249984,1450,1451,1451,1450,2443
20250318,141100,828707192,1451,1451,1451,1451,0
20250318,141000,828707192,1451,1451,1451,1451,16
20250318,140900,828683976,1451,1450,1451,1450,8807
20250318,140800,815909398,1450,1449,1450,1449,6467
20250318,140700,806533312,1449,1449,1449,1449,35
20250318,140600,806482597,1451,1450,1451,1448,1124
20250318,140500,804854035,1450,1450,1450,1450,2
20250318,140400,804851135,1451,1451,1451,1451,1201
20250318,140300,803108484,1451,1451,1451,1451,902
20250318,140200,801799682,1451,1451,1451,1451,223
20250318,140100,801476109,1451,1451,1451,1451,3072
20250318,140000,797018637,1451,1451,1451,1451,1457
20250318,135900,794904530,1451,1451,1451,1451,1208
20250318,135800,793151722,1451,1451,1451,1451,190
20250318,135700,792876032,1451,1451,1451,1451,3002
20250318,135600,788520130,1451,1452,1452,1451,8544
20250318,135500,776120586,1451,1451,1451,1451,2
20250318,135400,776117684,1453,1452,1453,1452,2993
20250318,135300,771771065,1452,1450,1452,1450,7
20250318,135200,771760903,1452,1452,1452,1452,0
20250318,135100,771760903,1452,1449,1452,1448,2464
20250318,135000,768192428,1450,1449,1450,1448,3265
20250318,134900,763461352,1449,1449,1449,1449,1001
20250318,134800,762010903,1452,1449,1452,1448,5133
20250318,134700,754578115,1448,1451,1451,1448,9254
20250318,134600,741167269,1451,1451,1451,1451,900
20250318,134500,739861369,1451,1452,1452,1451,2024
20250318,134400,736924483,1452,1452,1452,1452,250
20250318,134300,736561483,1452,1452,1452,1452,31
20250318,134200,736516471,1452,1452,1452,1452,0
20250318,134100,736516471,1452,1452,1452,1452,77
20250318,134000,736404667,1453,1453,1453,1453,0
20250318,133900,736404667,1453,1453,1453,1453,0
20250318,133800,736404667,1453,1453,1453,1453,38
20250318,133700,736349453,1453,1452,1453,1452,7637
20250318,133600,725259392,1453,1453,1453,1453,2224
20250318,133500,722027920,1455,1453,1455,1453,7226
20250318,133400,711520889,1452,1452,1452,1452,0
20250318,133300,711520889,1452,1452,1452,1452,2
20250318,133200,711517985,1452,1452,1452,1452,4734
20250318,133100,704644217,1451,1452,1452,1451,1226
20250318,133000,702864066,1453,1453,1453,1453,700
20250318,132900,701846966,1453,1453,1453,1453,0
20250318,132800,701846966,1453,1453,1453,1453,0
20250318,132700,701846966,1453,1453,1453,1453,589
20250318,132600,700991149,1452,1452,1452,1452,623
20250318,132500,700086553,1452,1452,1452,1452,2323
20250318,132400,696713557,1451,1451,1451,1451,669
20250318,132300,695742838,1452,1452,1452,1452,1153
20250318,132200,694068682,1452,1452,1452,1452,0
20250318,132100,694068682,1452,1452,1452,1452,220
20250318,132000,693749242,1452,1452,1452,1452,0
20250318,131900,693749242,1452,1452,1452,1452,2
20250318,131800,693746338,1453,1453,1453,1453,553
20250318,131700,692942829,1452,1452,1452,1452,100
20250318,131600,692797629,1452,1452,1452,1452,800
20250318,131500,691636029,1451,1451,1451,1451,0
20250318,131400,691636029,1451,1451,1451,1451,1
20250318,131300,691634578,1451,1451,1451,1451,0
20250318,131200,691634578,1451,1451,1451,1451,0
20250318,131100,691634578,1451,1451,1451,1451,27
20250318,131000,691595401,1451,1451,1451,1451,101
20250318,130900,691448850,1452,1452,1452,1452,1175
20250318,130800,689742750,1452,1452,1452,1452,272
20250318,130700,689347806,1452,1452,1452,1452,0
20250318,130600,689347806,1452,1452,1452,1452,1
20250318,130500,689346354,1452,1452,1452,1452,2116
20250318,130400,686273922,1452,1452,1452,1452,1
20250318,130300,686272470,1452,1452,1452,1452,1346
20250318,130200,684318078,1453,1453,1453,1453,850
20250318,130100,683083028,1454,1452,1454,1452,7
20250318,130000,683072859,1454,1452,1454,1452,130
20250318,125900,682884097,1453,1454,1454,1453,31
20250318,125800,682839044,1454,1454,1454,1453,3444
20250318,125700,677831651,1454,1454,1454,1454,2
20250318,125600,677828743,1454,1453,1454,1453,373
20250318,125500,677286411,1454,1454,1454,1454,0
20250318,125400,677286411,1454,1454,1454,1454,0
20250318,125300,677286411,1454,1454,1454,1454,0
20250318,125200,677286411,1454,1454,1454,1454,0
20250318,125100,677286411,1454,1454,1454,1454,1001
20250318,125000,675830957,1452,1454,1454,1452,8
20250318,124900,675819339,1453,1453,1453,1453,1559
20250318,124800,673554112,1453,1453,1453,1453,101
20250318,124700,673407359,1452,1452,1452,1452,17
20250318,124600,673382675,1452,1452,1452,1452,0
20250318,124500,673382675,1452,1452,1452,1452,2119
20250318,124400,670305887,1450,1450,1450,1450,12
20250318,124300,670288487,1449,1449,1449,1449,0
20250318,124200,670288487,1449,1449,1449,1449,0
20250318,124100,670288487,1449,1449,1449,1449,0
20250318,124000,670288487,1449,1449,1449,1449,3
20250318,123900,670284140,1452,1452,1452,1452,1
20250318,123800,670282688,1449,1449,1449,1449,0
20250318,123700,670282688,1449,1449,1449,1449,0
20250318,123600,670282688,1449,1449,1449,1448,8616
20250318,123500,657803309,1449,1449,1449,1449,3
20250318,123400,657798962,1449,1449,1449,1449,0
20250318,123300,657798962,1449,1449,1449,1449,436
20250318,123200,657167198,1449,1449,1449,1449,343
20250318,123100,656670191,1452,1451,1452,1449,3278
20250318,123000,651918914,1451,1451,1451,1451,9
20250318,122900,651905855,1452,1452,1452,1452,511
20250318,122800,651163883,1453,1453,1453,1453,0
20250318,122700,651163883,1453,1453,1453,1453,799
20250318,122600,650002936,1453,1454,1454,1453,28
20250318,122500,649962225,1454,1454,1454,1454,0
20250318,122400,649962225,1454,1454,1454,1454,0
20250318,122300,649962225,1454,1454,1454,1454,25
20250318,122200,649925875,1455,1455,1455,1455,0
20250318,122100,649925875,1455,1455,1455,1455,4179
20250318,122000,643845430,1455,1456,1456,1455,120
20250318,121900,643670780,1456,1456,1456,1456,0
20250318,121800,643670780,1456,1455,1456,1455,1020
20250318,121700,642186660,1455,1456,1456,1455,5
20250318,121600,642179381,1456,1456,1456,1456,1415
20250318,121500,640119141,1455,1456,1456,1455,12
20250318,121400,640101676,1455,1456,1456,1455,14
20250318,121300,640081300,1455,1455,1455,1455,0
20250318,121200,640081300,1455,1456,1457,1455,3895
20250318,121100,634413939,1456,1456,1456,1456,3661
20250318,121000,629083523,1456,1456,1456,1456,1200
20250318,120900,627336323,1455,1455,1455,1455,1033
20250318,120800,625833308,1454,1454,1454,1454,113
20250318,120700,625669006,1455,1456,1456,1455,6
20250318,120600,625660275,1456,1455,1456,1455,3204
20250318,120500,620998441,1455,1454,1455,1454,8810
20250318,120400,608182796,1455,1455,1455,1455,0
20250318,120300,608182796,1455,1455,1455,1455,5
20250318,120200,608175521,1454,1454,1454,1453,1900
20250318,120100,605412971,1454,1453,1454,1453,10366
20250318,120000,590344177,1453,1453,1453,1453,3
20250318,115900,590339818,1453,1453,1453,1453,100
20250318,115800,590194518,1451,1451,1451,1451,0
20250318,115700,590194518,1451,1454,1454,1451,81
20250318,115600,590076972,1450,1450,1450,1450,0
20250318,115500,590076972,1450,1450,1450,1450,0
20250318,115400,590076972,1450,1450,1450,1450,78
20250318,115300,589963872,1450,1450,1450,1450,76
20250318,115200,589853672,1454,1452,1454,1450,21002
20250318,115100,559382566,1454,1454,1454,1454,0
20250318,115000,559382566,1454,1454,1454,1454,0
20250318,114900,559382566,1454,1454,1454,1454,1500
20250318,114800,557201566,1454,1453,1454,1453,3431
20250318,114700,552216223,1451,1451,1451,1451,52
20250318,114600,552140771,1453,1452,1453,1452,648
20250318,114500,551199874,1453,1453,1454,1453,10011
20250318,114400,536653881,1454,1453,1454,1452,2002
20250318,114300,533745827,1453,1453,1453,1453,0
20250318,114200,533745827,1453,1453,1453,1453,0
20250318,114100,533745827,1453,1453,1453,1453,0
20250318,114000,533745827,1453,1453,1453,1453,0
20250318,113900,533745827,1453,1453,1453,1453,0
20250318,113800,533745827,1453,1453,1453,1453,0
20250318,113700,533745827,1453,1453,1453,1453,0
20250318,113600,533745827,1453,1453,1453,1453,100
20250318,113500,533600527,1453,1453,1453,1453,0
20250318,113400,533600527,1453,1453,1453,1453,0
20250318,113300,533600527,1453,1453,1453,1453,0
20250318,113200,533600527,1453,1453,1453,1453,3
20250318,113100,533596168,1454,1452,1454,1452,4000
20250318,113000,527785408,1452,1452,1452,1452,202
20250318,112900,527492104,1452,1453,1453,1452,59
20250318,112800,527406386,1453,1453,1453,1453,12
20250318,112700,527388950,1453,1453,1453,1453,289
20250318,112600,526969033,1454,1454,1454,1454,7
20250318,112500,526958855,1453,1453,1453,1453,0
20250318,112400,526958855,1453,1453,1453,1453,1611
20250318,112300,524618072,1453,1453,1453,1453,226
20250318,112200,524289694,1454,1454,1454,1453,67
20250318,112100,524192281,1454,1454,1454,1454,15
20250318,112000,524170471,1453,1453,1453,1453,0
20250318,111900,524170471,1453,1453,1453,1453,1375
20250318,111800,522172596,1453,1453,1453,1453,11
20250318,111700,522156613,1452,1452,1452,1452,0
20250318,111600,522156613,1452,1452,1452,1452,250
20250318,111500,521793613,1451,1451,1451,1451,23
20250318,111400,521760240,1451,1451,1451,1451,2000
20250318,111300,518858240,1451,1451,1451,1451,33
20250318,111200,518810357,1451,1453,1453,1451,22
20250318,111100,518778399,1453,1452,1453,1451,1181
20250318,111000,517064614,1452,1453,1453,1452,218
20250318,110900,516748060,1452,1451,1452,1451,2807
20250318,110800,512672297,1451,1451,1451,1451,112
20250318,110700,512509785,1451,1451,1451,1451,0
20250318,110600,512509785,1451,1451,1451,1451,789
20250318,110500,511364946,1451,1451,1451,1450,415
20250318,110400,510763092,1451,1449,1452,1449,6751
20250318,110300,500967291,1449,1450,1450,1449,3110
20250318,110200,496457792,1449,1446,1449,1446,3036
20250318,110100,492058721,1448,1448,1448,1448,3249
20250318,110000,487354169,1445,1445,1445,1445,6
20250318,105900,487345499,1448,1446,1448,1446,470
20250318,105800,486665855,1445,1445,1445,1445,548
20250318,105700,485873995,1445,1445,1445,1445,0
20250318,105600,485873995,1445,1445,1445,1445,99
20250318,105500,485730940,1445,1445,1445,1445,34
20250318,105400,485681810,1445,1446,1446,1445,263
20250318,105300,485301664,1446,1446,1446,1446,200
20250318,105200,485012464,1448,1448,1448,1448,0
20250318,105100,485012464,1448,1448,1448,1448,100
20250318,105000,484867664,1444,1448,1448,1444,376
20250318,104900,484323720,1444,1445,1445,1444,127
20250318,104800,484140211,1448,1448,1448,1448,0
20250318,104700,484140211,1448,1445,1448,1445,706
20250318,104600,483117926,1445,1448,1448,1445,1983
20250318,104500,480250442,1448,1445,1448,1445,1304
20250318,104400,478366156,1448,1448,1448,1448,0
20250318,104300,478366156,1448,1448,1448,1448,5
20250318,104200,478358916,1445,1445,1445,1445,25
20250318,104100,478322791,1445,1448,1448,1445,3612
20250318,104000,473100106,1448,1448,1448,1448,3
20250318,103900,473095762,1447,1447,1447,1447,0
20250318,103800,473095762,1447,1447,1447,1447,141
20250318,103700,472891735,1447,1446,1447,1446,54
20250318,103600,472813600,1447,1447,1447,1447,5
20250318,103500,472806365,1445,1445,1445,1445,170
20250318,103400,472560715,1445,1445,1445,1445,10
20250318,103300,472546265,1445,1447,1447,1445,1318
20250318,103200,470641319,1448,1448,1448,1448,0
20250318,103100,470641319,1448,1448,1448,1448,0
20250318,103000,470641319,1448,1448,1448,1448,1
20250318,102900,470639871,1448,1448,1448,1448,0
20250318,102800,470639871,1448,1448,1448,1448,0
20250318,102700,470639871,1448,1448,1448,1448,500
20250318,102600,469915871,1448,1448,1448,1448,0
20250318,102500,469915871,1448,1448,1448,1448,0
20250318,102400,469915871,1448,1442,1448,1442,1575
20250318,102300,467644691,1445,1442,1445,1442,2265
20250318,102200,464372066,1442,1445,1445,1442,350
20250318,102100,463867363,1445,1445,1445,1445,50
20250318,102000,463795113,1445,1442,1445,1442,1010
20250318,101900,462338663,1442,1442,1442,1442,645
20250318,101800,461408573,1442,1442,1442,1441,3928
20250318,101700,455747970,1445,1445,1445,1445,10
20250318,101600,455733520,1442,1448,1448,1442,3824
20250318,101500,450204207,1446,1446,1446,1446,995
20250318,101400,448765437,1446,1446,1446,1446,200
20250318,101300,448476237,1446,1443,1446,1443,21
20250318,101200,448445931,1448,1442,1448,1441,1887
20250318,101100,445724558,1442,1446,1448,1442,6740
20250318,101000,435996499,1449,1449,1449,1449,0
20250318,100900,435996499,1449,1449,1449,1449,1515
20250318,100800,433801264,1450,1447,1450,1447,580
20250318,100700,432962001,1447,1447,1447,1447,236
20250318,100600,432620509,1444,1444,1444,1444,101
20250318,100500,432474665,1444,1445,1449,1443,2125
20250318,100400,429407497,1450,1450,1450,1450,5
20250318,100300,429400247,1450,1450,1450,1450,0
20250318,100200,429400247,1450,1450,1450,1450,0
20250318,100100,429400247,1450,1449,1450,1449,7
20250318,100000,429390099,1443,1444,1444,1443,3000
20250318,095900,425060903,1444,1445,1450,1443,6763
20250318,095800,415299658,1445,1448,1448,1445,839
20250318,095700,414086549,1451,1448,1451,1448,2
20250318,095600,414083650,1448,1448,1448,1447,1938
20250318,095500,411278675,1448,1449,1450,1448,1108
20250318,095400,409673496,1451,1450,1451,1450,1305
20250318,095300,407781141,1450,1452,1452,1450,3066
20250318,095200,403331309,1452,1451,1452,1451,6000
20250318,095100,394621309,1448,1449,1451,1448,1108
20250318,095000,393015866,1451,1450,1451,1449,211
20250318,094900,392710067,1452,1452,1452,1452,0
20250318,094800,392710067,1452,1452,1452,1452,0
20250318,094700,392710067,1452,1450,1452,1450,3003
20250318,094600,388355711,1450,1449,1450,1449,2009
20250318,094500,385444661,1449,1449,1449,1449,3000
20250318,094400,381097661,1449,1449,1449,1443,1605
20250318,094300,378780616,1444,1445,1451,1443,4151
20250318,094200,372786020,1450,1450,1450,1450,56
20250318,094100,372704820,1452,1452,1452,1452,2
20250318,094000,372701916,1445,1445,1445,1445,259
20250318,093900,372327661,1444,1450,1452,1444,5621
20250318,093800,364203906,1454,1454,1454,1454,0
20250318,093700,364203906,1454,1454,1454,1454,1
20250318,093600,364202452,1454,1455,1455,1451,284
20250318,093500,363789640,1455,1450,1455,1449,3505
20250318,093400,358705839,1450,1449,1450,1449,1195
20250318,093300,356974089,1449,1449,1449,1449,198
20250318,093200,356687187,1449,1447,1449,1447,3
20250318,093100,356682842,1450,1450,1450,1450,0
20250318,093000,356682842,1450,1450,1450,1450,5
20250318,092900,356675592,1443,1443,1443,1443,352
20250318,092800,356167656,1443,1446,1446,1443,3719
20250318,092700,350795844,1446,1446,1446,1446,230
20250318,092600,350463264,1448,1451,1451,1448,612
20250318,092500,349575852,1451,1451,1451,1451,500
20250318,092400,348850352,1446,1448,1451,1446,4561
20250318,092300,342244917,1451,1451,1458,1451,1680
20250318,092200,339806484,1454,1453,1454,1445,5370
20250318,092100,332010545,1452,1452,1452,1452,0
20250318,092000,332010545,1452,1444,1452,1444,5033
20250318,091900,324721962,1450,1444,1450,1444,5549
20250318,091800,316695487,1444,1435,1444,1435,3959
20250318,091700,311007401,1434,1443,1444,1434,24589
20250318,091600,275703343,1442,1446,1446,1442,5426
20250318,091500,267865510,1445,1442,1445,1436,7436
20250318,091400,257145734,1435,1438,1438,1435,7991
20250318,091300,245670397,1437,1440,1445,1437,30599
20250318,091200,201667434,1440,1440,1445,1440,9837
20250318,091100,187496043,1445,1440,1447,1440,595
20250318,091000,186636877,1440,1448,1448,1440,11170
20250318,090900,170535132,1448,1448,1452,1448,1971
20250318,090800,167681100,1446,1460,1460,1446,33804
20250318,090700,118687177,1464,1463,1464,1455,438
20250318,090600,118046889,1464,1456,1464,1455,29564
20250318,090500,74924839,1465,1455,1465,1453,9600
20250318,090400,60940713,1452,1449,1453,1446,12812
20250318,090300,42361295,1446,1449,1449,1446,1758
20250318,090200,39817683,1449,1452,1455,1441,18542
20250318,090100,12992754,1453,1456,1456,1453,4024
20250318,090000,7133954,1461,1456,1461,1456,4899
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 1010940410 1452 1452 1452 1452 22941
3 20250318 190000 1010940410 1452 1452 1452 1452 0
4 20250318 185900 1010940410 1452 1452 1452 1452 0
5 20250318 185800 1010940410 1452 1452 1452 1452 0
6 20250318 185700 1010940410 1452 1452 1452 1452 0
7 20250318 185600 1010940410 1452 1452 1452 1452 0
8 20250318 185500 1010940410 1452 1452 1452 1452 0
9 20250318 185400 1010940410 1452 1452 1452 1452 0
10 20250318 185300 1010940410 1452 1452 1452 1452 0
11 20250318 185200 1010940410 1452 1452 1452 1452 0
12 20250318 185100 1010940410 1452 1452 1452 1452 0
13 20250318 185000 1010940410 1452 1452 1452 1452 0
14 20250318 184900 1010940410 1452 1452 1452 1452 0
15 20250318 184800 1010940410 1452 1452 1452 1452 0
16 20250318 184700 1010940410 1452 1452 1452 1452 0
17 20250318 184600 1010940410 1452 1452 1452 1452 0
18 20250318 184500 1010940410 1452 1452 1452 1452 0
19 20250318 184400 1010940410 1452 1452 1452 1452 0
20 20250318 184300 1010940410 1452 1452 1452 1452 0
21 20250318 184200 1010940410 1452 1452 1452 1452 0
22 20250318 184100 1010940410 1452 1452 1452 1452 0
23 20250318 184000 1010940410 1452 1452 1452 1452 0
24 20250318 183900 1010940410 1452 1452 1452 1452 0
25 20250318 183800 1010940410 1452 1452 1452 1452 0
26 20250318 183700 1010940410 1452 1452 1452 1452 0
27 20250318 183600 1010940410 1452 1452 1452 1452 0
28 20250318 183500 1010940410 1452 1452 1452 1452 0
29 20250318 183400 1010940410 1452 1452 1452 1452 0
30 20250318 183300 1010940410 1452 1452 1452 1452 0
31 20250318 183200 1010940410 1452 1452 1452 1452 0
32 20250318 183100 1010940410 1452 1452 1452 1452 22941
33 20250318 183000 1010940410 1452 1452 1452 1452 0
34 20250318 182900 1010940410 1452 1452 1452 1452 0
35 20250318 182800 1010940410 1452 1452 1452 1452 0
36 20250318 182700 1010940410 1452 1452 1452 1452 0
37 20250318 182600 1010940410 1452 1452 1452 1452 0
38 20250318 182500 1010940410 1452 1452 1452 1452 0
39 20250318 182400 1010940410 1452 1452 1452 1452 0
40 20250318 182300 1010940410 1452 1452 1452 1452 0
41 20250318 182200 1010940410 1452 1452 1452 1452 0
42 20250318 182100 1010940410 1452 1452 1452 1452 0
43 20250318 182000 1010940410 1452 1452 1452 1452 0
44 20250318 181900 1010940410 1452 1452 1452 1452 0
45 20250318 181800 1010940410 1452 1452 1452 1452 0
46 20250318 181700 1010940410 1452 1452 1452 1452 0
47 20250318 181600 1010940410 1452 1452 1452 1452 0
48 20250318 181500 1010940410 1452 1452 1452 1452 0
49 20250318 181400 1010940410 1452 1452 1452 1452 0
50 20250318 181300 1010940410 1452 1452 1452 1452 0
51 20250318 181200 1010940410 1452 1452 1452 1452 0
52 20250318 181100 1010940410 1452 1452 1452 1452 0
53 20250318 181000 1010940410 1452 1452 1452 1452 0
54 20250318 180900 1010940410 1452 1452 1452 1452 0
55 20250318 180800 1010940410 1452 1452 1452 1452 0
56 20250318 180700 1010940410 1452 1452 1452 1452 0
57 20250318 180600 1010940410 1452 1452 1452 1452 0
58 20250318 180500 1010940410 1452 1452 1452 1452 0
59 20250318 180400 1010940410 1452 1452 1452 1452 0
60 20250318 180300 1010940410 1452 1452 1452 1452 0
61 20250318 180200 1010940410 1452 1452 1452 1452 0
62 20250318 180100 1010940410 1452 1452 1452 1452 22941
63 20250318 180000 1010940410 1452 1452 1452 1452 0
64 20250318 175900 1010940410 1452 1452 1452 1452 0
65 20250318 175800 1010940410 1452 1452 1452 1452 0
66 20250318 175700 1010940410 1452 1452 1452 1452 0
67 20250318 175600 1010940410 1452 1452 1452 1452 0
68 20250318 175500 1010940410 1452 1452 1452 1452 0
69 20250318 175400 1010940410 1452 1452 1452 1452 0
70 20250318 175300 1010940410 1452 1452 1452 1452 0
71 20250318 175200 1010940410 1452 1452 1452 1452 0
72 20250318 175100 1010940410 1452 1452 1452 1452 0
73 20250318 175000 1010940410 1452 1452 1452 1452 0
74 20250318 174900 1010940410 1452 1452 1452 1452 0
75 20250318 174800 1010940410 1452 1452 1452 1452 0
76 20250318 174700 1010940410 1452 1452 1452 1452 0
77 20250318 174600 1010940410 1452 1452 1452 1452 0
78 20250318 174500 1010940410 1452 1452 1452 1452 0
79 20250318 174400 1010940410 1452 1452 1452 1452 0
80 20250318 174300 1010940410 1452 1452 1452 1452 0
81 20250318 174200 1010940410 1452 1452 1452 1452 0
82 20250318 174100 1010940410 1452 1452 1452 1452 0
83 20250318 174000 1010940410 1452 1452 1452 1452 0
84 20250318 173900 1010940410 1452 1452 1452 1452 0
85 20250318 173800 1010940410 1452 1452 1452 1452 0
86 20250318 173700 1010940410 1452 1452 1452 1452 0
87 20250318 173600 1010940410 1452 1452 1452 1452 0
88 20250318 173500 1010940410 1452 1452 1452 1452 0
89 20250318 173400 1010940410 1452 1452 1452 1452 0
90 20250318 173300 1010940410 1452 1452 1452 1452 0
91 20250318 173200 1010940410 1452 1452 1452 1452 0
92 20250318 173100 1010940410 1452 1452 1452 1452 22941
93 20250318 173000 1010940410 1452 1452 1452 1452 0
94 20250318 172900 1010940410 1452 1452 1452 1452 0
95 20250318 172800 1010940410 1452 1452 1452 1452 0
96 20250318 172700 1010940410 1452 1452 1452 1452 0
97 20250318 172600 1010940410 1452 1452 1452 1452 0
98 20250318 172500 1010940410 1452 1452 1452 1452 0
99 20250318 172400 1010940410 1452 1452 1452 1452 0
100 20250318 172300 1010940410 1452 1452 1452 1452 0
101 20250318 172200 1010940410 1452 1452 1452 1452 0
102 20250318 172100 1010940410 1452 1452 1452 1452 0
103 20250318 172000 1010940410 1452 1452 1452 1452 0
104 20250318 171900 1010940410 1452 1452 1452 1452 0
105 20250318 171800 1010940410 1452 1452 1452 1452 0
106 20250318 171700 1010940410 1452 1452 1452 1452 0
107 20250318 171600 1010940410 1452 1452 1452 1452 0
108 20250318 171500 1010940410 1452 1452 1452 1452 0
109 20250318 171400 1010940410 1452 1452 1452 1452 0
110 20250318 171300 1010940410 1452 1452 1452 1452 0
111 20250318 171200 1010940410 1452 1452 1452 1452 0
112 20250318 171100 1010940410 1452 1452 1452 1452 0
113 20250318 171000 1010940410 1452 1452 1452 1452 0
114 20250318 170900 1010940410 1452 1452 1452 1452 0
115 20250318 170800 1010940410 1452 1452 1452 1452 0
116 20250318 170700 1010940410 1452 1452 1452 1452 0
117 20250318 170600 1010940410 1452 1452 1452 1452 0
118 20250318 170500 1010940410 1452 1452 1452 1452 0
119 20250318 170400 1010940410 1452 1452 1452 1452 0
120 20250318 170300 1010940410 1452 1452 1452 1452 0
121 20250318 170200 1010940410 1452 1452 1452 1452 0
122 20250318 170100 1010940410 1452 1452 1452 1452 22941
123 20250318 170000 1010940410 1452 1452 1452 1452 0
124 20250318 165900 1010940410 1452 1452 1452 1452 0
125 20250318 165800 1010940410 1452 1452 1452 1452 0
126 20250318 165700 1010940410 1452 1452 1452 1452 0
127 20250318 165600 1010940410 1452 1452 1452 1452 0
128 20250318 165500 1010940410 1452 1452 1452 1452 0
129 20250318 165400 1010940410 1452 1452 1452 1452 0
130 20250318 165300 1010940410 1452 1452 1452 1452 0
131 20250318 165200 1010940410 1452 1452 1452 1452 0
132 20250318 165100 1010940410 1452 1452 1452 1452 0
133 20250318 165000 1010940410 1452 1452 1452 1452 0
134 20250318 164900 1010940410 1452 1452 1452 1452 0
135 20250318 164800 1010940410 1452 1452 1452 1452 0
136 20250318 164700 1010940410 1452 1452 1452 1452 0
137 20250318 164600 1010940410 1452 1452 1452 1452 0
138 20250318 164500 1010940410 1452 1452 1452 1452 0
139 20250318 164400 1010940410 1452 1452 1452 1452 0
140 20250318 164300 1010940410 1452 1452 1452 1452 0
141 20250318 164200 1010940410 1452 1452 1452 1452 0
142 20250318 164100 1010940410 1452 1452 1452 1452 0
143 20250318 164000 1010940410 1452 1452 1452 1452 0
144 20250318 163900 1010940410 1452 1452 1452 1452 0
145 20250318 163800 1010940410 1452 1452 1452 1452 0
146 20250318 163700 1010940410 1452 1452 1452 1452 0
147 20250318 163600 1010940410 1452 1452 1452 1452 0
148 20250318 163500 1010940410 1452 1452 1452 1452 0
149 20250318 163400 1010940410 1452 1452 1452 1452 0
150 20250318 163300 1010940410 1452 1452 1452 1452 0
151 20250318 163200 1010940410 1452 1452 1452 1452 0
152 20250318 163100 1010940410 1452 1452 1452 1452 22941
153 20250318 163000 1010940410 1452 1452 1452 1452 0
154 20250318 162900 1010940410 1452 1452 1452 1452 0
155 20250318 162800 1010940410 1452 1452 1452 1452 0
156 20250318 162700 1010940410 1452 1452 1452 1452 0
157 20250318 162600 1010940410 1452 1452 1452 1452 0
158 20250318 162500 1010940410 1452 1452 1452 1452 0
159 20250318 162400 1010940410 1452 1452 1452 1452 0
160 20250318 162300 1010940410 1452 1452 1452 1452 0
161 20250318 162200 1010940410 1452 1452 1452 1452 0
162 20250318 162100 1010940410 1452 1452 1452 1452 0
163 20250318 162000 1010940410 1452 1452 1452 1452 0
164 20250318 161900 1010940410 1452 1452 1452 1452 0
165 20250318 161800 1010940410 1452 1452 1452 1452 0
166 20250318 161700 1010940410 1452 1452 1452 1452 0
167 20250318 161600 1010940410 1452 1452 1452 1452 0
168 20250318 161500 1010940410 1452 1452 1452 1452 0
169 20250318 161400 1010940410 1452 1452 1452 1452 0
170 20250318 161300 1010940410 1452 1452 1452 1452 0
171 20250318 161200 1010940410 1452 1452 1452 1452 0
172 20250318 161100 1010940410 1452 1452 1452 1452 0
173 20250318 161000 1010940410 1452 1452 1452 1452 0
174 20250318 160900 1010940410 1452 1452 1452 1452 0
175 20250318 160800 1010940410 1452 1452 1452 1452 0
176 20250318 160700 1010940410 1452 1452 1452 1452 0
177 20250318 160600 1010940410 1452 1452 1452 1452 0
178 20250318 160500 1010940410 1452 1452 1452 1452 0
179 20250318 160400 1010940410 1452 1452 1452 1452 0
180 20250318 160300 1010940410 1452 1452 1452 1452 0
181 20250318 160200 1010940410 1452 1452 1452 1452 0
182 20250318 160100 1010940410 1452 1452 1452 1452 22941
183 20250318 160000 1010940410 1452 1452 1452 1452 0
184 20250318 155900 1010940410 1452 1452 1452 1452 0
185 20250318 155800 1010940410 1452 1452 1452 1452 0
186 20250318 155700 1010940410 1452 1452 1452 1452 0
187 20250318 155600 1010940410 1452 1452 1452 1452 0
188 20250318 155500 1010940410 1452 1452 1452 1452 0
189 20250318 155400 1010940410 1452 1452 1452 1452 0
190 20250318 155300 1010940410 1452 1452 1452 1452 0
191 20250318 155200 1010940410 1452 1452 1452 1452 0
192 20250318 155100 1010940410 1452 1452 1452 1452 0
193 20250318 155000 1010940410 1452 1452 1452 1452 0
194 20250318 154900 1010940410 1452 1452 1452 1452 0
195 20250318 154800 1010940410 1452 1452 1452 1452 0
196 20250318 154700 1010940410 1452 1452 1452 1452 0
197 20250318 154600 1010940410 1452 1452 1452 1452 0
198 20250318 154500 1010940410 1452 1452 1452 1452 0
199 20250318 154400 1010940410 1452 1452 1452 1452 0
200 20250318 154300 1010940410 1452 1452 1452 1452 0
201 20250318 154200 1010940410 1452 1452 1452 1452 0
202 20250318 154100 1010940410 1452 1452 1452 1452 0
203 20250318 154000 1010940410 1452 1452 1452 1452 0
204 20250318 153900 1010940410 1452 1452 1452 1452 0
205 20250318 153800 1010940410 1452 1452 1452 1452 0
206 20250318 153700 1010940410 1452 1452 1452 1452 0
207 20250318 153600 1010940410 1452 1452 1452 1452 0
208 20250318 153500 1010940410 1452 1452 1452 1452 0
209 20250318 153400 1010940410 1452 1452 1452 1452 0
210 20250318 153300 1010940410 1452 1452 1452 1452 0
211 20250318 153200 1010940410 1452 1452 1452 1452 0
212 20250318 153100 1010940410 1452 1452 1452 1452 22941
213 20250318 153000 1010940410 1452 1452 1452 1452 22941
214 20250318 152900 977630078 1453 1453 1453 1453 0
215 20250318 152800 977630078 1453 1453 1453 1453 0
216 20250318 152700 977630078 1453 1453 1453 1453 0
217 20250318 152600 977630078 1453 1453 1453 1453 0
218 20250318 152500 977630078 1453 1453 1453 1453 0
219 20250318 152400 977630078 1453 1453 1453 1453 0
220 20250318 152300 977630078 1453 1453 1453 1453 0
221 20250318 152200 977630078 1453 1453 1453 1453 0
222 20250318 152100 977630078 1453 1453 1453 1453 0
223 20250318 152000 977630078 1453 1453 1453 1453 0
224 20250318 151900 977630078 1453 1452 1455 1452 1374
225 20250318 151800 975633199 1452 1460 1460 1452 776
226 20250318 151700 974502439 1452 1452 1460 1452 16741
227 20250318 151600 950107511 1452 1451 1452 1450 865
228 20250318 151500 948853249 1450 1450 1450 1450 578
229 20250318 151400 948015149 1451 1451 1451 1450 2954
230 20250318 151300 943729976 1452 1452 1452 1452 0
231 20250318 151200 943729976 1452 1452 1452 1452 1
232 20250318 151100 943728524 1451 1451 1451 1451 1000
233 20250318 151000 942277524 1451 1451 1451 1451 4
234 20250318 150900 942271720 1452 1452 1452 1452 844
235 20250318 150800 941046232 1453 1453 1454 1453 875
236 20250318 150700 939774856 1453 1454 1454 1453 408
237 20250318 150600 939182024 1453 1454 1455 1453 3869
238 20250318 150500 933556314 1454 1454 1454 1453 716
239 20250318 150400 932515959 1454 1454 1454 1453 1394
240 20250318 150300 930489084 1454 1453 1454 1453 5867
241 20250318 150200 921962744 1453 1452 1453 1452 102
242 20250318 150100 921814639 1452 1452 1452 1452 0
243 20250318 150000 921814639 1452 1452 1453 1452 761
244 20250318 145900 920709657 1453 1453 1453 1453 729
245 20250318 145800 919650420 1453 1453 1453 1453 1171
246 20250318 145700 917948957 1450 1450 1450 1450 0
247 20250318 145600 917948957 1450 1450 1453 1450 376
248 20250318 145500 917403750 1451 1451 1451 1451 238
249 20250318 145400 917058412 1451 1451 1451 1451 200
250 20250318 145300 916768212 1452 1452 1452 1452 0
251 20250318 145200 916768212 1452 1452 1452 1452 605
252 20250318 145100 915889752 1452 1451 1452 1451 1698
253 20250318 145000 913425754 1451 1448 1451 1448 847
254 20250318 144900 912198491 1448 1450 1451 1448 883
255 20250318 144800 910917577 1450 1450 1450 1450 0
256 20250318 144700 910917577 1450 1450 1450 1450 0
257 20250318 144600 910917577 1450 1450 1450 1450 294
258 20250318 144500 910491277 1450 1450 1450 1450 0
259 20250318 144400 910491277 1450 1450 1450 1450 20
260 20250318 144300 910462277 1450 1449 1450 1449 171
261 20250318 144200 910214428 1449 1449 1449 1449 484
262 20250318 144100 909513112 1448 1448 1448 1448 0
263 20250318 144000 909513112 1448 1448 1448 1448 0
264 20250318 143900 909513112 1448 1448 1448 1446 211
265 20250318 143800 909207586 1448 1446 1448 1446 547
266 20250318 143700 908415625 1447 1447 1447 1447 1314
267 20250318 143600 906514267 1447 1447 1447 1447 0
268 20250318 143500 906514267 1447 1447 1447 1445 522
269 20250318 143400 905759933 1448 1445 1448 1445 21
270 20250318 143300 905729528 1448 1448 1448 1443 2110
271 20250318 143200 902684317 1448 1448 1448 1448 684
272 20250318 143100 901693885 1448 1448 1448 1448 11
273 20250318 143000 901677957 1443 1445 1445 1443 14936
274 20250318 142900 880101824 1445 1445 1445 1445 1831
275 20250318 142800 877456029 1449 1449 1449 1449 0
276 20250318 142700 877456029 1449 1448 1449 1445 10162
277 20250318 142600 862760096 1449 1449 1449 1449 0
278 20250318 142500 862760096 1449 1448 1449 1448 30
279 20250318 142400 862716636 1448 1447 1448 1447 1900
280 20250318 142300 859966336 1448 1448 1448 1448 0
281 20250318 142200 859966336 1448 1450 1451 1448 6007
282 20250318 142100 851265985 1450 1450 1450 1450 0
283 20250318 142000 851265985 1450 1450 1450 1450 0
284 20250318 141900 851265985 1450 1450 1450 1450 0
285 20250318 141800 851265985 1450 1450 1450 1450 230
286 20250318 141700 850932485 1450 1450 1450 1450 1263
287 20250318 141600 849101135 1451 1451 1451 1451 3
288 20250318 141500 849096782 1451 1451 1451 1451 100
289 20250318 141400 848951682 1451 1451 1451 1451 7462
290 20250318 141300 838124320 1448 1450 1450 1448 4056
291 20250318 141200 832249984 1450 1451 1451 1450 2443
292 20250318 141100 828707192 1451 1451 1451 1451 0
293 20250318 141000 828707192 1451 1451 1451 1451 16
294 20250318 140900 828683976 1451 1450 1451 1450 8807
295 20250318 140800 815909398 1450 1449 1450 1449 6467
296 20250318 140700 806533312 1449 1449 1449 1449 35
297 20250318 140600 806482597 1451 1450 1451 1448 1124
298 20250318 140500 804854035 1450 1450 1450 1450 2
299 20250318 140400 804851135 1451 1451 1451 1451 1201
300 20250318 140300 803108484 1451 1451 1451 1451 902
301 20250318 140200 801799682 1451 1451 1451 1451 223
302 20250318 140100 801476109 1451 1451 1451 1451 3072
303 20250318 140000 797018637 1451 1451 1451 1451 1457
304 20250318 135900 794904530 1451 1451 1451 1451 1208
305 20250318 135800 793151722 1451 1451 1451 1451 190
306 20250318 135700 792876032 1451 1451 1451 1451 3002
307 20250318 135600 788520130 1451 1452 1452 1451 8544
308 20250318 135500 776120586 1451 1451 1451 1451 2
309 20250318 135400 776117684 1453 1452 1453 1452 2993
310 20250318 135300 771771065 1452 1450 1452 1450 7
311 20250318 135200 771760903 1452 1452 1452 1452 0
312 20250318 135100 771760903 1452 1449 1452 1448 2464
313 20250318 135000 768192428 1450 1449 1450 1448 3265
314 20250318 134900 763461352 1449 1449 1449 1449 1001
315 20250318 134800 762010903 1452 1449 1452 1448 5133
316 20250318 134700 754578115 1448 1451 1451 1448 9254
317 20250318 134600 741167269 1451 1451 1451 1451 900
318 20250318 134500 739861369 1451 1452 1452 1451 2024
319 20250318 134400 736924483 1452 1452 1452 1452 250
320 20250318 134300 736561483 1452 1452 1452 1452 31
321 20250318 134200 736516471 1452 1452 1452 1452 0
322 20250318 134100 736516471 1452 1452 1452 1452 77
323 20250318 134000 736404667 1453 1453 1453 1453 0
324 20250318 133900 736404667 1453 1453 1453 1453 0
325 20250318 133800 736404667 1453 1453 1453 1453 38
326 20250318 133700 736349453 1453 1452 1453 1452 7637
327 20250318 133600 725259392 1453 1453 1453 1453 2224
328 20250318 133500 722027920 1455 1453 1455 1453 7226
329 20250318 133400 711520889 1452 1452 1452 1452 0
330 20250318 133300 711520889 1452 1452 1452 1452 2
331 20250318 133200 711517985 1452 1452 1452 1452 4734
332 20250318 133100 704644217 1451 1452 1452 1451 1226
333 20250318 133000 702864066 1453 1453 1453 1453 700
334 20250318 132900 701846966 1453 1453 1453 1453 0
335 20250318 132800 701846966 1453 1453 1453 1453 0
336 20250318 132700 701846966 1453 1453 1453 1453 589
337 20250318 132600 700991149 1452 1452 1452 1452 623
338 20250318 132500 700086553 1452 1452 1452 1452 2323
339 20250318 132400 696713557 1451 1451 1451 1451 669
340 20250318 132300 695742838 1452 1452 1452 1452 1153
341 20250318 132200 694068682 1452 1452 1452 1452 0
342 20250318 132100 694068682 1452 1452 1452 1452 220
343 20250318 132000 693749242 1452 1452 1452 1452 0
344 20250318 131900 693749242 1452 1452 1452 1452 2
345 20250318 131800 693746338 1453 1453 1453 1453 553
346 20250318 131700 692942829 1452 1452 1452 1452 100
347 20250318 131600 692797629 1452 1452 1452 1452 800
348 20250318 131500 691636029 1451 1451 1451 1451 0
349 20250318 131400 691636029 1451 1451 1451 1451 1
350 20250318 131300 691634578 1451 1451 1451 1451 0
351 20250318 131200 691634578 1451 1451 1451 1451 0
352 20250318 131100 691634578 1451 1451 1451 1451 27
353 20250318 131000 691595401 1451 1451 1451 1451 101
354 20250318 130900 691448850 1452 1452 1452 1452 1175
355 20250318 130800 689742750 1452 1452 1452 1452 272
356 20250318 130700 689347806 1452 1452 1452 1452 0
357 20250318 130600 689347806 1452 1452 1452 1452 1
358 20250318 130500 689346354 1452 1452 1452 1452 2116
359 20250318 130400 686273922 1452 1452 1452 1452 1
360 20250318 130300 686272470 1452 1452 1452 1452 1346
361 20250318 130200 684318078 1453 1453 1453 1453 850
362 20250318 130100 683083028 1454 1452 1454 1452 7
363 20250318 130000 683072859 1454 1452 1454 1452 130
364 20250318 125900 682884097 1453 1454 1454 1453 31
365 20250318 125800 682839044 1454 1454 1454 1453 3444
366 20250318 125700 677831651 1454 1454 1454 1454 2
367 20250318 125600 677828743 1454 1453 1454 1453 373
368 20250318 125500 677286411 1454 1454 1454 1454 0
369 20250318 125400 677286411 1454 1454 1454 1454 0
370 20250318 125300 677286411 1454 1454 1454 1454 0
371 20250318 125200 677286411 1454 1454 1454 1454 0
372 20250318 125100 677286411 1454 1454 1454 1454 1001
373 20250318 125000 675830957 1452 1454 1454 1452 8
374 20250318 124900 675819339 1453 1453 1453 1453 1559
375 20250318 124800 673554112 1453 1453 1453 1453 101
376 20250318 124700 673407359 1452 1452 1452 1452 17
377 20250318 124600 673382675 1452 1452 1452 1452 0
378 20250318 124500 673382675 1452 1452 1452 1452 2119
379 20250318 124400 670305887 1450 1450 1450 1450 12
380 20250318 124300 670288487 1449 1449 1449 1449 0
381 20250318 124200 670288487 1449 1449 1449 1449 0
382 20250318 124100 670288487 1449 1449 1449 1449 0
383 20250318 124000 670288487 1449 1449 1449 1449 3
384 20250318 123900 670284140 1452 1452 1452 1452 1
385 20250318 123800 670282688 1449 1449 1449 1449 0
386 20250318 123700 670282688 1449 1449 1449 1449 0
387 20250318 123600 670282688 1449 1449 1449 1448 8616
388 20250318 123500 657803309 1449 1449 1449 1449 3
389 20250318 123400 657798962 1449 1449 1449 1449 0
390 20250318 123300 657798962 1449 1449 1449 1449 436
391 20250318 123200 657167198 1449 1449 1449 1449 343
392 20250318 123100 656670191 1452 1451 1452 1449 3278
393 20250318 123000 651918914 1451 1451 1451 1451 9
394 20250318 122900 651905855 1452 1452 1452 1452 511
395 20250318 122800 651163883 1453 1453 1453 1453 0
396 20250318 122700 651163883 1453 1453 1453 1453 799
397 20250318 122600 650002936 1453 1454 1454 1453 28
398 20250318 122500 649962225 1454 1454 1454 1454 0
399 20250318 122400 649962225 1454 1454 1454 1454 0
400 20250318 122300 649962225 1454 1454 1454 1454 25
401 20250318 122200 649925875 1455 1455 1455 1455 0
402 20250318 122100 649925875 1455 1455 1455 1455 4179
403 20250318 122000 643845430 1455 1456 1456 1455 120
404 20250318 121900 643670780 1456 1456 1456 1456 0
405 20250318 121800 643670780 1456 1455 1456 1455 1020
406 20250318 121700 642186660 1455 1456 1456 1455 5
407 20250318 121600 642179381 1456 1456 1456 1456 1415
408 20250318 121500 640119141 1455 1456 1456 1455 12
409 20250318 121400 640101676 1455 1456 1456 1455 14
410 20250318 121300 640081300 1455 1455 1455 1455 0
411 20250318 121200 640081300 1455 1456 1457 1455 3895
412 20250318 121100 634413939 1456 1456 1456 1456 3661
413 20250318 121000 629083523 1456 1456 1456 1456 1200
414 20250318 120900 627336323 1455 1455 1455 1455 1033
415 20250318 120800 625833308 1454 1454 1454 1454 113
416 20250318 120700 625669006 1455 1456 1456 1455 6
417 20250318 120600 625660275 1456 1455 1456 1455 3204
418 20250318 120500 620998441 1455 1454 1455 1454 8810
419 20250318 120400 608182796 1455 1455 1455 1455 0
420 20250318 120300 608182796 1455 1455 1455 1455 5
421 20250318 120200 608175521 1454 1454 1454 1453 1900
422 20250318 120100 605412971 1454 1453 1454 1453 10366
423 20250318 120000 590344177 1453 1453 1453 1453 3
424 20250318 115900 590339818 1453 1453 1453 1453 100
425 20250318 115800 590194518 1451 1451 1451 1451 0
426 20250318 115700 590194518 1451 1454 1454 1451 81
427 20250318 115600 590076972 1450 1450 1450 1450 0
428 20250318 115500 590076972 1450 1450 1450 1450 0
429 20250318 115400 590076972 1450 1450 1450 1450 78
430 20250318 115300 589963872 1450 1450 1450 1450 76
431 20250318 115200 589853672 1454 1452 1454 1450 21002
432 20250318 115100 559382566 1454 1454 1454 1454 0
433 20250318 115000 559382566 1454 1454 1454 1454 0
434 20250318 114900 559382566 1454 1454 1454 1454 1500
435 20250318 114800 557201566 1454 1453 1454 1453 3431
436 20250318 114700 552216223 1451 1451 1451 1451 52
437 20250318 114600 552140771 1453 1452 1453 1452 648
438 20250318 114500 551199874 1453 1453 1454 1453 10011
439 20250318 114400 536653881 1454 1453 1454 1452 2002
440 20250318 114300 533745827 1453 1453 1453 1453 0
441 20250318 114200 533745827 1453 1453 1453 1453 0
442 20250318 114100 533745827 1453 1453 1453 1453 0
443 20250318 114000 533745827 1453 1453 1453 1453 0
444 20250318 113900 533745827 1453 1453 1453 1453 0
445 20250318 113800 533745827 1453 1453 1453 1453 0
446 20250318 113700 533745827 1453 1453 1453 1453 0
447 20250318 113600 533745827 1453 1453 1453 1453 100
448 20250318 113500 533600527 1453 1453 1453 1453 0
449 20250318 113400 533600527 1453 1453 1453 1453 0
450 20250318 113300 533600527 1453 1453 1453 1453 0
451 20250318 113200 533600527 1453 1453 1453 1453 3
452 20250318 113100 533596168 1454 1452 1454 1452 4000
453 20250318 113000 527785408 1452 1452 1452 1452 202
454 20250318 112900 527492104 1452 1453 1453 1452 59
455 20250318 112800 527406386 1453 1453 1453 1453 12
456 20250318 112700 527388950 1453 1453 1453 1453 289
457 20250318 112600 526969033 1454 1454 1454 1454 7
458 20250318 112500 526958855 1453 1453 1453 1453 0
459 20250318 112400 526958855 1453 1453 1453 1453 1611
460 20250318 112300 524618072 1453 1453 1453 1453 226
461 20250318 112200 524289694 1454 1454 1454 1453 67
462 20250318 112100 524192281 1454 1454 1454 1454 15
463 20250318 112000 524170471 1453 1453 1453 1453 0
464 20250318 111900 524170471 1453 1453 1453 1453 1375
465 20250318 111800 522172596 1453 1453 1453 1453 11
466 20250318 111700 522156613 1452 1452 1452 1452 0
467 20250318 111600 522156613 1452 1452 1452 1452 250
468 20250318 111500 521793613 1451 1451 1451 1451 23
469 20250318 111400 521760240 1451 1451 1451 1451 2000
470 20250318 111300 518858240 1451 1451 1451 1451 33
471 20250318 111200 518810357 1451 1453 1453 1451 22
472 20250318 111100 518778399 1453 1452 1453 1451 1181
473 20250318 111000 517064614 1452 1453 1453 1452 218
474 20250318 110900 516748060 1452 1451 1452 1451 2807
475 20250318 110800 512672297 1451 1451 1451 1451 112
476 20250318 110700 512509785 1451 1451 1451 1451 0
477 20250318 110600 512509785 1451 1451 1451 1451 789
478 20250318 110500 511364946 1451 1451 1451 1450 415
479 20250318 110400 510763092 1451 1449 1452 1449 6751
480 20250318 110300 500967291 1449 1450 1450 1449 3110
481 20250318 110200 496457792 1449 1446 1449 1446 3036
482 20250318 110100 492058721 1448 1448 1448 1448 3249
483 20250318 110000 487354169 1445 1445 1445 1445 6
484 20250318 105900 487345499 1448 1446 1448 1446 470
485 20250318 105800 486665855 1445 1445 1445 1445 548
486 20250318 105700 485873995 1445 1445 1445 1445 0
487 20250318 105600 485873995 1445 1445 1445 1445 99
488 20250318 105500 485730940 1445 1445 1445 1445 34
489 20250318 105400 485681810 1445 1446 1446 1445 263
490 20250318 105300 485301664 1446 1446 1446 1446 200
491 20250318 105200 485012464 1448 1448 1448 1448 0
492 20250318 105100 485012464 1448 1448 1448 1448 100
493 20250318 105000 484867664 1444 1448 1448 1444 376
494 20250318 104900 484323720 1444 1445 1445 1444 127
495 20250318 104800 484140211 1448 1448 1448 1448 0
496 20250318 104700 484140211 1448 1445 1448 1445 706
497 20250318 104600 483117926 1445 1448 1448 1445 1983
498 20250318 104500 480250442 1448 1445 1448 1445 1304
499 20250318 104400 478366156 1448 1448 1448 1448 0
500 20250318 104300 478366156 1448 1448 1448 1448 5
501 20250318 104200 478358916 1445 1445 1445 1445 25
502 20250318 104100 478322791 1445 1448 1448 1445 3612
503 20250318 104000 473100106 1448 1448 1448 1448 3
504 20250318 103900 473095762 1447 1447 1447 1447 0
505 20250318 103800 473095762 1447 1447 1447 1447 141
506 20250318 103700 472891735 1447 1446 1447 1446 54
507 20250318 103600 472813600 1447 1447 1447 1447 5
508 20250318 103500 472806365 1445 1445 1445 1445 170
509 20250318 103400 472560715 1445 1445 1445 1445 10
510 20250318 103300 472546265 1445 1447 1447 1445 1318
511 20250318 103200 470641319 1448 1448 1448 1448 0
512 20250318 103100 470641319 1448 1448 1448 1448 0
513 20250318 103000 470641319 1448 1448 1448 1448 1
514 20250318 102900 470639871 1448 1448 1448 1448 0
515 20250318 102800 470639871 1448 1448 1448 1448 0
516 20250318 102700 470639871 1448 1448 1448 1448 500
517 20250318 102600 469915871 1448 1448 1448 1448 0
518 20250318 102500 469915871 1448 1448 1448 1448 0
519 20250318 102400 469915871 1448 1442 1448 1442 1575
520 20250318 102300 467644691 1445 1442 1445 1442 2265
521 20250318 102200 464372066 1442 1445 1445 1442 350
522 20250318 102100 463867363 1445 1445 1445 1445 50
523 20250318 102000 463795113 1445 1442 1445 1442 1010
524 20250318 101900 462338663 1442 1442 1442 1442 645
525 20250318 101800 461408573 1442 1442 1442 1441 3928
526 20250318 101700 455747970 1445 1445 1445 1445 10
527 20250318 101600 455733520 1442 1448 1448 1442 3824
528 20250318 101500 450204207 1446 1446 1446 1446 995
529 20250318 101400 448765437 1446 1446 1446 1446 200
530 20250318 101300 448476237 1446 1443 1446 1443 21
531 20250318 101200 448445931 1448 1442 1448 1441 1887
532 20250318 101100 445724558 1442 1446 1448 1442 6740
533 20250318 101000 435996499 1449 1449 1449 1449 0
534 20250318 100900 435996499 1449 1449 1449 1449 1515
535 20250318 100800 433801264 1450 1447 1450 1447 580
536 20250318 100700 432962001 1447 1447 1447 1447 236
537 20250318 100600 432620509 1444 1444 1444 1444 101
538 20250318 100500 432474665 1444 1445 1449 1443 2125
539 20250318 100400 429407497 1450 1450 1450 1450 5
540 20250318 100300 429400247 1450 1450 1450 1450 0
541 20250318 100200 429400247 1450 1450 1450 1450 0
542 20250318 100100 429400247 1450 1449 1450 1449 7
543 20250318 100000 429390099 1443 1444 1444 1443 3000
544 20250318 095900 425060903 1444 1445 1450 1443 6763
545 20250318 095800 415299658 1445 1448 1448 1445 839
546 20250318 095700 414086549 1451 1448 1451 1448 2
547 20250318 095600 414083650 1448 1448 1448 1447 1938
548 20250318 095500 411278675 1448 1449 1450 1448 1108
549 20250318 095400 409673496 1451 1450 1451 1450 1305
550 20250318 095300 407781141 1450 1452 1452 1450 3066
551 20250318 095200 403331309 1452 1451 1452 1451 6000
552 20250318 095100 394621309 1448 1449 1451 1448 1108
553 20250318 095000 393015866 1451 1450 1451 1449 211
554 20250318 094900 392710067 1452 1452 1452 1452 0
555 20250318 094800 392710067 1452 1452 1452 1452 0
556 20250318 094700 392710067 1452 1450 1452 1450 3003
557 20250318 094600 388355711 1450 1449 1450 1449 2009
558 20250318 094500 385444661 1449 1449 1449 1449 3000
559 20250318 094400 381097661 1449 1449 1449 1443 1605
560 20250318 094300 378780616 1444 1445 1451 1443 4151
561 20250318 094200 372786020 1450 1450 1450 1450 56
562 20250318 094100 372704820 1452 1452 1452 1452 2
563 20250318 094000 372701916 1445 1445 1445 1445 259
564 20250318 093900 372327661 1444 1450 1452 1444 5621
565 20250318 093800 364203906 1454 1454 1454 1454 0
566 20250318 093700 364203906 1454 1454 1454 1454 1
567 20250318 093600 364202452 1454 1455 1455 1451 284
568 20250318 093500 363789640 1455 1450 1455 1449 3505
569 20250318 093400 358705839 1450 1449 1450 1449 1195
570 20250318 093300 356974089 1449 1449 1449 1449 198
571 20250318 093200 356687187 1449 1447 1449 1447 3
572 20250318 093100 356682842 1450 1450 1450 1450 0
573 20250318 093000 356682842 1450 1450 1450 1450 5
574 20250318 092900 356675592 1443 1443 1443 1443 352
575 20250318 092800 356167656 1443 1446 1446 1443 3719
576 20250318 092700 350795844 1446 1446 1446 1446 230
577 20250318 092600 350463264 1448 1451 1451 1448 612
578 20250318 092500 349575852 1451 1451 1451 1451 500
579 20250318 092400 348850352 1446 1448 1451 1446 4561
580 20250318 092300 342244917 1451 1451 1458 1451 1680
581 20250318 092200 339806484 1454 1453 1454 1445 5370
582 20250318 092100 332010545 1452 1452 1452 1452 0
583 20250318 092000 332010545 1452 1444 1452 1444 5033
584 20250318 091900 324721962 1450 1444 1450 1444 5549
585 20250318 091800 316695487 1444 1435 1444 1435 3959
586 20250318 091700 311007401 1434 1443 1444 1434 24589
587 20250318 091600 275703343 1442 1446 1446 1442 5426
588 20250318 091500 267865510 1445 1442 1445 1436 7436
589 20250318 091400 257145734 1435 1438 1438 1435 7991
590 20250318 091300 245670397 1437 1440 1445 1437 30599
591 20250318 091200 201667434 1440 1440 1445 1440 9837
592 20250318 091100 187496043 1445 1440 1447 1440 595
593 20250318 091000 186636877 1440 1448 1448 1440 11170
594 20250318 090900 170535132 1448 1448 1452 1448 1971
595 20250318 090800 167681100 1446 1460 1460 1446 33804
596 20250318 090700 118687177 1464 1463 1464 1455 438
597 20250318 090600 118046889 1464 1456 1464 1455 29564
598 20250318 090500 74924839 1465 1455 1465 1453 9600
599 20250318 090400 60940713 1452 1449 1453 1446 12812
600 20250318 090300 42361295 1446 1449 1449 1446 1758
601 20250318 090200 39817683 1449 1452 1455 1441 18542
602 20250318 090100 12992754 1453 1456 1456 1453 4024
603 20250318 090000 7133954 1461 1456 1461 1456 4899

1
014160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,108394549,0,153486681384,0.00
20250313,0,108394549,0,149584477620,0.00
20250312,0,108394549,0,152402735894,0.00
20250311,0,108394549,0,153486681384,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 108394549 0 153486681384 0.00
3 20250313 0 108394549 0 149584477620 0.00
4 20250312 0 108394549 0 152402735894 0.00
5 20250311 0 108394549 0 153486681384 0.00