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

606
017040/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190400,78568740,1430,1430,1430,1430,1520
20250318,190300,78568740,1430,1430,1430,1430,0
20250318,190200,78568740,1430,1430,1430,1430,0
20250318,190100,78568740,1430,1430,1430,1430,0
20250318,190000,78568740,1430,1430,1430,1430,0
20250318,185900,78568740,1430,1430,1430,1430,0
20250318,185800,78568740,1430,1430,1430,1430,0
20250318,185700,78568740,1430,1430,1430,1430,0
20250318,185600,78568740,1430,1430,1430,1430,0
20250318,185500,78568740,1430,1430,1430,1430,0
20250318,185400,78568740,1430,1430,1430,1430,0
20250318,185300,78568740,1430,1430,1430,1430,0
20250318,185200,78568740,1430,1430,1430,1430,0
20250318,185100,78568740,1430,1430,1430,1430,0
20250318,185000,78568740,1430,1430,1430,1430,0
20250318,184900,78568740,1430,1430,1430,1430,0
20250318,184800,78568740,1430,1430,1430,1430,0
20250318,184700,78568740,1430,1430,1430,1430,0
20250318,184600,78568740,1430,1430,1430,1430,0
20250318,184500,78568740,1430,1430,1430,1430,0
20250318,184400,78568740,1430,1430,1430,1430,0
20250318,184300,78568740,1430,1430,1430,1430,0
20250318,184200,78568740,1430,1430,1430,1430,0
20250318,184100,78568740,1430,1430,1430,1430,0
20250318,184000,78568740,1430,1430,1430,1430,0
20250318,183900,78568740,1430,1430,1430,1430,0
20250318,183800,78568740,1430,1430,1430,1430,0
20250318,183700,78568740,1430,1430,1430,1430,0
20250318,183600,78568740,1430,1430,1430,1430,0
20250318,183500,78568740,1430,1430,1430,1430,0
20250318,183400,78568740,1430,1430,1430,1430,1520
20250318,183300,78568740,1430,1430,1430,1430,0
20250318,183200,78568740,1430,1430,1430,1430,0
20250318,183100,78568740,1430,1430,1430,1430,0
20250318,183000,78568740,1430,1430,1430,1430,0
20250318,182900,78568740,1430,1430,1430,1430,0
20250318,182800,78568740,1430,1430,1430,1430,0
20250318,182700,78568740,1430,1430,1430,1430,0
20250318,182600,78568740,1430,1430,1430,1430,0
20250318,182500,78568740,1430,1430,1430,1430,0
20250318,182400,78568740,1430,1430,1430,1430,0
20250318,182300,78568740,1430,1430,1430,1430,0
20250318,182200,78568740,1430,1430,1430,1430,0
20250318,182100,78568740,1430,1430,1430,1430,0
20250318,182000,78568740,1430,1430,1430,1430,0
20250318,181900,78568740,1430,1430,1430,1430,0
20250318,181800,78568740,1430,1430,1430,1430,0
20250318,181700,78568740,1430,1430,1430,1430,0
20250318,181600,78568740,1430,1430,1430,1430,0
20250318,181500,78568740,1430,1430,1430,1430,0
20250318,181400,78568740,1430,1430,1430,1430,0
20250318,181300,78568740,1430,1430,1430,1430,0
20250318,181200,78568740,1430,1430,1430,1430,0
20250318,181100,78568740,1430,1430,1430,1430,0
20250318,181000,78568740,1430,1430,1430,1430,0
20250318,180900,78568740,1430,1430,1430,1430,0
20250318,180800,78568740,1430,1430,1430,1430,0
20250318,180700,78568740,1430,1430,1430,1430,0
20250318,180600,78568740,1430,1430,1430,1430,0
20250318,180500,78568740,1430,1430,1430,1430,0
20250318,180400,78568740,1430,1430,1430,1430,1520
20250318,180300,78568740,1430,1430,1430,1430,0
20250318,180200,78568740,1430,1430,1430,1430,0
20250318,180100,78568740,1430,1430,1430,1430,0
20250318,180000,78568740,1430,1430,1430,1430,0
20250318,175900,78568740,1430,1430,1430,1430,0
20250318,175800,78568740,1430,1430,1430,1430,0
20250318,175700,78568740,1430,1430,1430,1430,0
20250318,175600,78568740,1430,1430,1430,1430,0
20250318,175500,78568740,1430,1430,1430,1430,0
20250318,175400,78568740,1430,1430,1430,1430,0
20250318,175300,78568740,1430,1430,1430,1430,0
20250318,175200,78568740,1430,1430,1430,1430,0
20250318,175100,78568740,1430,1430,1430,1430,0
20250318,175000,78568740,1430,1430,1430,1430,0
20250318,174900,78568740,1430,1430,1430,1430,0
20250318,174800,78568740,1430,1430,1430,1430,0
20250318,174700,78568740,1430,1430,1430,1430,0
20250318,174600,78568740,1430,1430,1430,1430,0
20250318,174500,78568740,1430,1430,1430,1430,0
20250318,174400,78568740,1430,1430,1430,1430,0
20250318,174300,78568740,1430,1430,1430,1430,0
20250318,174200,78568740,1430,1430,1430,1430,0
20250318,174100,78568740,1430,1430,1430,1430,0
20250318,174000,78568740,1430,1430,1430,1430,0
20250318,173900,78568740,1430,1430,1430,1430,0
20250318,173800,78568740,1430,1430,1430,1430,0
20250318,173700,78568740,1430,1430,1430,1430,0
20250318,173600,78568740,1430,1430,1430,1430,0
20250318,173500,78568740,1430,1430,1430,1430,0
20250318,173400,78568740,1430,1430,1430,1430,1520
20250318,173300,78568740,1430,1430,1430,1430,0
20250318,173200,78568740,1430,1430,1430,1430,0
20250318,173100,78568740,1430,1430,1430,1430,0
20250318,173000,78568740,1430,1430,1430,1430,0
20250318,172900,78568740,1430,1430,1430,1430,0
20250318,172800,78568740,1430,1430,1430,1430,0
20250318,172700,78568740,1430,1430,1430,1430,0
20250318,172600,78568740,1430,1430,1430,1430,0
20250318,172500,78568740,1430,1430,1430,1430,0
20250318,172400,78568740,1430,1430,1430,1430,0
20250318,172300,78568740,1430,1430,1430,1430,0
20250318,172200,78568740,1430,1430,1430,1430,0
20250318,172100,78568740,1430,1430,1430,1430,0
20250318,172000,78568740,1430,1430,1430,1430,0
20250318,171900,78568740,1430,1430,1430,1430,0
20250318,171800,78568740,1430,1430,1430,1430,0
20250318,171700,78568740,1430,1430,1430,1430,0
20250318,171600,78568740,1430,1430,1430,1430,0
20250318,171500,78568740,1430,1430,1430,1430,0
20250318,171400,78568740,1430,1430,1430,1430,0
20250318,171300,78568740,1430,1430,1430,1430,0
20250318,171200,78568740,1430,1430,1430,1430,0
20250318,171100,78568740,1430,1430,1430,1430,0
20250318,171000,78568740,1430,1430,1430,1430,0
20250318,170900,78568740,1430,1430,1430,1430,0
20250318,170800,78568740,1430,1430,1430,1430,0
20250318,170700,78568740,1430,1430,1430,1430,0
20250318,170600,78568740,1430,1430,1430,1430,0
20250318,170500,78568740,1430,1430,1430,1430,0
20250318,170400,78568740,1430,1430,1430,1430,1520
20250318,170300,78568740,1430,1430,1430,1430,0
20250318,170200,78568740,1430,1430,1430,1430,0
20250318,170100,78568740,1430,1430,1430,1430,0
20250318,170000,78568740,1430,1430,1430,1430,0
20250318,165900,78568740,1430,1430,1430,1430,0
20250318,165800,78568740,1430,1430,1430,1430,0
20250318,165700,78568740,1430,1430,1430,1430,0
20250318,165600,78568740,1430,1430,1430,1430,0
20250318,165500,78568740,1430,1430,1430,1430,0
20250318,165400,78568740,1430,1430,1430,1430,0
20250318,165300,78568740,1430,1430,1430,1430,0
20250318,165200,78568740,1430,1430,1430,1430,0
20250318,165100,78568740,1430,1430,1430,1430,0
20250318,165000,78568740,1430,1430,1430,1430,0
20250318,164900,78568740,1430,1430,1430,1430,0
20250318,164800,78568740,1430,1430,1430,1430,0
20250318,164700,78568740,1430,1430,1430,1430,0
20250318,164600,78568740,1430,1430,1430,1430,0
20250318,164500,78568740,1430,1430,1430,1430,0
20250318,164400,78568740,1430,1430,1430,1430,0
20250318,164300,78568740,1430,1430,1430,1430,0
20250318,164200,78568740,1430,1430,1430,1430,0
20250318,164100,78568740,1430,1430,1430,1430,0
20250318,164000,78568740,1430,1430,1430,1430,0
20250318,163900,78568740,1430,1430,1430,1430,0
20250318,163800,78568740,1430,1430,1430,1430,0
20250318,163700,78568740,1430,1430,1430,1430,0
20250318,163600,78568740,1430,1430,1430,1430,0
20250318,163500,78568740,1430,1430,1430,1430,0
20250318,163400,78568740,1430,1430,1430,1430,1520
20250318,163300,78568740,1430,1430,1430,1430,0
20250318,163200,78568740,1430,1430,1430,1430,0
20250318,163100,78568740,1430,1430,1430,1430,0
20250318,163000,78568740,1430,1430,1430,1430,0
20250318,162900,78568740,1430,1430,1430,1430,0
20250318,162800,78568740,1430,1430,1430,1430,0
20250318,162700,78568740,1430,1430,1430,1430,0
20250318,162600,78568740,1430,1430,1430,1430,0
20250318,162500,78568740,1430,1430,1430,1430,0
20250318,162400,78568740,1430,1430,1430,1430,0
20250318,162300,78568740,1430,1430,1430,1430,0
20250318,162200,78568740,1430,1430,1430,1430,0
20250318,162100,78568740,1430,1430,1430,1430,0
20250318,162000,78568740,1430,1430,1430,1430,0
20250318,161900,78568740,1430,1430,1430,1430,0
20250318,161800,78568740,1430,1430,1430,1430,0
20250318,161700,78568740,1430,1430,1430,1430,0
20250318,161600,78568740,1430,1430,1430,1430,0
20250318,161500,78568740,1430,1430,1430,1430,0
20250318,161400,78568740,1430,1430,1430,1430,0
20250318,161300,78568740,1430,1430,1430,1430,0
20250318,161200,78568740,1430,1430,1430,1430,0
20250318,161100,78568740,1430,1430,1430,1430,0
20250318,161000,78568740,1430,1430,1430,1430,0
20250318,160900,78568740,1430,1430,1430,1430,0
20250318,160800,78568740,1430,1430,1430,1430,0
20250318,160700,78568740,1430,1430,1430,1430,0
20250318,160600,78568740,1430,1430,1430,1430,0
20250318,160500,78568740,1430,1430,1430,1430,0
20250318,160400,78568740,1430,1430,1430,1430,1520
20250318,160300,78568740,1430,1430,1430,1430,0
20250318,160200,78568740,1430,1430,1430,1430,0
20250318,160100,78568740,1430,1430,1430,1430,0
20250318,160000,78568740,1430,1430,1430,1430,0
20250318,155900,78568740,1430,1430,1430,1430,0
20250318,155800,78568740,1430,1430,1430,1430,0
20250318,155700,78568740,1430,1430,1430,1430,0
20250318,155600,78568740,1430,1430,1430,1430,0
20250318,155500,78568740,1430,1430,1430,1430,0
20250318,155400,78568740,1430,1430,1430,1430,0
20250318,155300,78568740,1430,1430,1430,1430,0
20250318,155200,78568740,1430,1430,1430,1430,0
20250318,155100,78568740,1430,1430,1430,1430,0
20250318,155000,78568740,1430,1430,1430,1430,0
20250318,154900,78568740,1430,1430,1430,1430,0
20250318,154800,78568740,1430,1430,1430,1430,0
20250318,154700,78568740,1430,1430,1430,1430,0
20250318,154600,78568740,1430,1430,1430,1430,0
20250318,154500,78568740,1430,1430,1430,1430,0
20250318,154400,78568740,1430,1430,1430,1430,0
20250318,154300,78568740,1430,1430,1430,1430,0
20250318,154200,78568740,1430,1430,1430,1430,0
20250318,154100,78568740,1430,1430,1430,1430,0
20250318,154000,78568740,1430,1430,1430,1430,0
20250318,153900,78568740,1430,1430,1430,1430,0
20250318,153800,78568740,1430,1430,1430,1430,0
20250318,153700,78568740,1430,1430,1430,1430,0
20250318,153600,78568740,1430,1430,1430,1430,0
20250318,153500,78568740,1430,1430,1430,1430,0
20250318,153400,78568740,1430,1430,1430,1430,1520
20250318,153300,78568740,1430,1430,1430,1430,0
20250318,153200,78568740,1430,1430,1430,1430,0
20250318,153100,78568740,1430,1430,1430,1430,0
20250318,153000,78568740,1430,1430,1430,1430,1520
20250318,152900,76395140,1436,1436,1436,1436,0
20250318,152800,76395140,1436,1436,1436,1436,0
20250318,152700,76395140,1436,1436,1436,1436,0
20250318,152600,76395140,1436,1436,1436,1436,0
20250318,152500,76395140,1436,1436,1436,1436,0
20250318,152400,76395140,1436,1436,1436,1436,0
20250318,152300,76395140,1436,1436,1436,1436,0
20250318,152200,76395140,1436,1436,1436,1436,0
20250318,152100,76395140,1436,1436,1436,1436,0
20250318,152000,76395140,1436,1436,1436,1436,0
20250318,151900,76395140,1436,1436,1436,1436,0
20250318,151800,76395140,1436,1434,1436,1434,301
20250318,151700,75963321,1435,1435,1435,1435,0
20250318,151600,75963321,1435,1435,1436,1433,5
20250318,151500,75956148,1436,1439,1439,1436,5
20250318,151400,75948960,1439,1431,1439,1431,205
20250318,151300,75655597,1439,1439,1439,1439,1
20250318,151200,75654158,1432,1435,1435,1432,1032
20250318,151100,74176319,1439,1439,1439,1439,0
20250318,151000,74176319,1439,1439,1439,1439,0
20250318,150900,74176319,1439,1439,1439,1439,0
20250318,150800,74176319,1439,1439,1439,1439,0
20250318,150700,74176319,1439,1439,1439,1439,0
20250318,150600,74176319,1439,1439,1439,1439,0
20250318,150500,74176319,1439,1439,1439,1439,29
20250318,150400,74134588,1439,1439,1439,1439,1
20250318,150300,74133149,1435,1435,1435,1435,76
20250318,150200,74024089,1439,1439,1439,1439,0
20250318,150100,74024089,1439,1439,1439,1439,0
20250318,150000,74024089,1439,1439,1439,1439,0
20250318,145900,74024089,1439,1439,1439,1439,0
20250318,145800,74024089,1439,1439,1439,1439,0
20250318,145700,74024089,1439,1439,1439,1439,0
20250318,145600,74024089,1439,1439,1439,1439,30
20250318,145500,73980919,1439,1439,1439,1439,0
20250318,145400,73980919,1439,1439,1439,1439,0
20250318,145300,73980919,1439,1439,1439,1439,0
20250318,145200,73980919,1439,1439,1439,1439,0
20250318,145100,73980919,1439,1439,1439,1439,1
20250318,145000,73979480,1431,1431,1431,1431,0
20250318,144900,73979480,1431,1431,1431,1431,8
20250318,144800,73968032,1439,1439,1439,1439,0
20250318,144700,73968032,1439,1439,1439,1439,1
20250318,144600,73966593,1432,1432,1432,1432,0
20250318,144500,73966593,1432,1432,1432,1432,349
20250318,144400,73466825,1433,1433,1433,1433,4
20250318,144300,73461093,1439,1439,1439,1439,0
20250318,144200,73461093,1439,1439,1439,1439,0
20250318,144100,73461093,1439,1439,1439,1439,0
20250318,144000,73461093,1439,1439,1439,1439,0
20250318,143900,73461093,1439,1439,1439,1439,0
20250318,143800,73461093,1439,1439,1439,1439,0
20250318,143700,73461093,1439,1439,1439,1439,0
20250318,143600,73461093,1439,1439,1439,1439,0
20250318,143500,73461093,1439,1439,1439,1439,0
20250318,143400,73461093,1439,1439,1439,1439,30
20250318,143300,73417923,1439,1439,1439,1439,0
20250318,143200,73417923,1439,1439,1439,1439,0
20250318,143100,73417923,1439,1439,1439,1439,0
20250318,143000,73417923,1439,1439,1439,1439,0
20250318,142900,73417923,1439,1439,1439,1439,0
20250318,142800,73417923,1439,1439,1439,1439,0
20250318,142700,73417923,1439,1439,1439,1439,0
20250318,142600,73417923,1439,1439,1439,1439,1
20250318,142500,73416484,1434,1434,1434,1434,0
20250318,142400,73416484,1434,1434,1434,1434,0
20250318,142300,73416484,1434,1434,1434,1434,0
20250318,142200,73416484,1434,1434,1434,1434,0
20250318,142100,73416484,1434,1434,1434,1434,0
20250318,142000,73416484,1434,1434,1434,1434,0
20250318,141900,73416484,1434,1434,1434,1434,0
20250318,141800,73416484,1434,1434,1434,1434,0
20250318,141700,73416484,1434,1434,1434,1434,1
20250318,141600,73415050,1439,1439,1439,1439,0
20250318,141500,73415050,1439,1439,1439,1439,0
20250318,141400,73415050,1439,1439,1439,1439,56
20250318,141300,73334466,1439,1439,1439,1439,0
20250318,141200,73334466,1439,1438,1439,1438,69
20250318,141100,73235176,1430,1430,1430,1430,0
20250318,141000,73235176,1430,1430,1430,1430,0
20250318,140900,73235176,1430,1430,1430,1430,0
20250318,140800,73235176,1430,1430,1430,1430,0
20250318,140700,73235176,1430,1430,1430,1430,0
20250318,140600,73235176,1430,1430,1430,1430,0
20250318,140500,73235176,1430,1438,1438,1430,35
20250318,140400,73185118,1431,1431,1431,1431,0
20250318,140300,73185118,1431,1431,1431,1431,2
20250318,140200,73182256,1439,1439,1439,1439,0
20250318,140100,73182256,1439,1439,1439,1439,1
20250318,140000,73180817,1439,1431,1439,1430,2470
20250318,135900,69648254,1439,1439,1439,1439,0
20250318,135800,69648254,1439,1439,1439,1439,0
20250318,135700,69648254,1439,1439,1439,1439,0
20250318,135600,69648254,1439,1439,1439,1439,0
20250318,135500,69648254,1439,1439,1439,1439,0
20250318,135400,69648254,1439,1439,1439,1439,0
20250318,135300,69648254,1439,1439,1439,1439,1
20250318,135200,69646815,1432,1432,1432,1432,71
20250318,135100,69545143,1439,1439,1439,1439,0
20250318,135000,69545143,1439,1439,1439,1439,2
20250318,134900,69542265,1432,1432,1432,1432,1
20250318,134800,69540833,1440,1440,1440,1440,0
20250318,134700,69540833,1440,1440,1440,1440,0
20250318,134600,69540833,1440,1440,1440,1440,1
20250318,134500,69539393,1440,1440,1440,1440,1
20250318,134400,69537953,1431,1432,1432,1431,310
20250318,134300,69094273,1431,1431,1431,1431,0
20250318,134200,69094273,1431,1432,1432,1431,1703
20250318,134100,66656077,1440,1440,1440,1440,0
20250318,134000,66656077,1440,1440,1440,1440,0
20250318,133900,66656077,1440,1440,1440,1440,0
20250318,133800,66656077,1440,1440,1440,1440,0
20250318,133700,66656077,1440,1440,1440,1440,0
20250318,133600,66656077,1440,1440,1440,1440,0
20250318,133500,66656077,1440,1432,1440,1432,69
20250318,133400,66557261,1432,1433,1440,1432,1161
20250318,133300,64893598,1440,1440,1440,1440,5
20250318,133200,64886398,1440,1440,1440,1440,0
20250318,133100,64886398,1440,1440,1440,1440,0
20250318,133000,64886398,1440,1440,1440,1440,0
20250318,132900,64886398,1440,1440,1440,1440,20
20250318,132800,64857598,1440,1440,1440,1440,1
20250318,132700,64856158,1434,1434,1434,1434,298
20250318,132600,64428826,1440,1440,1440,1440,0
20250318,132500,64428826,1440,1440,1440,1440,0
20250318,132400,64428826,1440,1440,1440,1440,1
20250318,132300,64427386,1434,1434,1434,1434,0
20250318,132200,64427386,1434,1434,1434,1434,0
20250318,132100,64427386,1434,1434,1434,1434,400
20250318,132000,63853786,1440,1440,1440,1440,0
20250318,131900,63853786,1440,1440,1440,1440,0
20250318,131800,63853786,1440,1434,1440,1434,10
20250318,131700,63839440,1440,1434,1440,1434,445
20250318,131600,63201298,1435,1435,1435,1435,1
20250318,131500,63199863,1434,1434,1434,1434,1000
20250318,131400,61765863,1435,1435,1435,1435,1855
20250318,131300,59103938,1436,1436,1436,1436,230
20250318,131200,58773658,1440,1440,1440,1440,0
20250318,131100,58773658,1440,1440,1440,1440,1
20250318,131000,58772218,1436,1436,1436,1436,0
20250318,130900,58772218,1436,1436,1436,1436,370
20250318,130800,58240898,1438,1438,1438,1438,0
20250318,130700,58240898,1438,1438,1438,1438,10
20250318,130600,58226518,1438,1438,1438,1436,40
20250318,130500,58169018,1435,1435,1435,1435,0
20250318,130400,58169018,1435,1435,1435,1435,0
20250318,130300,58169018,1435,1435,1435,1435,0
20250318,130200,58169018,1435,1435,1435,1435,0
20250318,130100,58169018,1435,1435,1435,1435,0
20250318,130000,58169018,1435,1435,1435,1435,200
20250318,125900,57882018,1435,1435,1435,1435,0
20250318,125800,57882018,1435,1436,1436,1435,1600
20250318,125700,55585155,1436,1436,1436,1436,0
20250318,125600,55585155,1436,1436,1436,1436,0
20250318,125500,55585155,1436,1437,1437,1436,97
20250318,125400,55445768,1437,1437,1437,1437,0
20250318,125300,55445768,1437,1437,1437,1437,0
20250318,125200,55445768,1437,1437,1437,1437,0
20250318,125100,55445768,1437,1437,1437,1437,0
20250318,125000,55445768,1437,1437,1437,1437,0
20250318,124900,55445768,1437,1437,1437,1437,0
20250318,124800,55445768,1437,1437,1437,1437,0
20250318,124700,55445768,1437,1437,1437,1437,0
20250318,124600,55445768,1437,1437,1437,1437,27
20250318,124500,55406969,1438,1438,1438,1438,0
20250318,124400,55406969,1438,1438,1438,1438,0
20250318,124300,55406969,1438,1438,1438,1438,0
20250318,124200,55406969,1438,1438,1438,1438,50
20250318,124100,55335069,1436,1436,1436,1436,0
20250318,124000,55335069,1436,1436,1436,1436,0
20250318,123900,55335069,1436,1436,1436,1436,109
20250318,123800,55178545,1435,1435,1435,1435,1
20250318,123700,55177110,1435,1435,1435,1435,0
20250318,123600,55177110,1435,1435,1435,1435,0
20250318,123500,55177110,1435,1435,1435,1435,0
20250318,123400,55177110,1435,1435,1435,1435,0
20250318,123300,55177110,1435,1435,1435,1435,100
20250318,123200,55033610,1434,1434,1434,1434,200
20250318,123100,54746810,1434,1434,1434,1434,3
20250318,123000,54742508,1434,1434,1434,1434,0
20250318,122900,54742508,1434,1434,1434,1434,0
20250318,122800,54742508,1434,1434,1434,1434,0
20250318,122700,54742508,1434,1434,1434,1434,0
20250318,122600,54742508,1434,1434,1434,1434,0
20250318,122500,54742508,1434,1434,1434,1434,0
20250318,122400,54742508,1434,1434,1434,1434,0
20250318,122300,54742508,1434,1434,1434,1434,0
20250318,122200,54742508,1434,1434,1434,1434,0
20250318,122100,54742508,1434,1434,1434,1434,0
20250318,122000,54742508,1434,1434,1434,1434,0
20250318,121900,54742508,1434,1435,1435,1434,100
20250318,121800,54599078,1434,1434,1434,1434,0
20250318,121700,54599078,1434,1434,1434,1434,967
20250318,121600,53212400,1434,1434,1434,1434,0
20250318,121500,53212400,1434,1434,1434,1434,0
20250318,121400,53212400,1434,1434,1434,1434,0
20250318,121300,53212400,1434,1434,1434,1434,0
20250318,121200,53212400,1434,1434,1434,1434,500
20250318,121100,52495400,1434,1434,1434,1434,0
20250318,121000,52495400,1434,1434,1434,1434,0
20250318,120900,52495400,1434,1434,1434,1434,0
20250318,120800,52495400,1434,1434,1434,1434,0
20250318,120700,52495400,1434,1434,1434,1434,2
20250318,120600,52492532,1434,1434,1434,1434,7
20250318,120500,52482494,1434,1434,1434,1434,6
20250318,120400,52473890,1434,1434,1434,1434,0
20250318,120300,52473890,1434,1434,1434,1434,5
20250318,120200,52466720,1434,1434,1434,1434,0
20250318,120100,52466720,1434,1434,1434,1434,19
20250318,120000,52439474,1436,1436,1436,1436,5
20250318,115900,52432294,1438,1438,1438,1438,0
20250318,115800,52432294,1438,1438,1438,1438,0
20250318,115700,52432294,1438,1438,1438,1438,0
20250318,115600,52432294,1438,1435,1438,1433,1576
20250318,115500,50171909,1438,1438,1438,1436,30
20250318,115400,50128823,1436,1436,1436,1436,6
20250318,115300,50120207,1438,1436,1438,1436,14
20250318,115200,50100099,1438,1436,1438,1436,7
20250318,115100,50090045,1438,1438,1438,1438,0
20250318,115000,50090045,1438,1436,1438,1436,255
20250318,114900,49723862,1438,1438,1438,1438,0
20250318,114800,49723862,1438,1438,1438,1438,0
20250318,114700,49723862,1438,1438,1438,1438,200
20250318,114600,49436262,1438,1438,1438,1438,0
20250318,114500,49436262,1438,1438,1438,1438,70
20250318,114400,49335602,1438,1437,1438,1437,40
20250318,114300,49278121,1438,1438,1438,1438,0
20250318,114200,49278121,1438,1438,1438,1438,0
20250318,114100,49278121,1438,1438,1438,1438,0
20250318,114000,49278121,1438,1438,1438,1438,0
20250318,113900,49278121,1438,1438,1438,1438,0
20250318,113800,49278121,1438,1438,1438,1438,0
20250318,113700,49278121,1438,1438,1438,1438,0
20250318,113600,49278121,1438,1438,1438,1438,0
20250318,113500,49278121,1438,1438,1438,1438,0
20250318,113400,49278121,1438,1440,1440,1438,2
20250318,113300,49275243,1440,1440,1440,1440,350
20250318,113200,48771243,1440,1440,1440,1440,0
20250318,113100,48771243,1440,1440,1440,1440,0
20250318,113000,48771243,1440,1440,1440,1440,0
20250318,112900,48771243,1440,1440,1440,1440,0
20250318,112800,48771243,1440,1440,1440,1440,0
20250318,112700,48771243,1440,1440,1440,1440,0
20250318,112600,48771243,1440,1440,1440,1440,0
20250318,112500,48771243,1440,1440,1440,1440,2000
20250318,112400,45891243,1440,1440,1440,1440,0
20250318,112300,45891243,1440,1440,1440,1440,0
20250318,112200,45891243,1440,1440,1440,1440,0
20250318,112100,45891243,1440,1440,1440,1440,0
20250318,112000,45891243,1440,1440,1440,1440,0
20250318,111900,45891243,1440,1440,1440,1440,1
20250318,111800,45889803,1437,1437,1437,1437,0
20250318,111700,45889803,1437,1437,1437,1437,0
20250318,111600,45889803,1437,1437,1437,1437,0
20250318,111500,45889803,1437,1437,1437,1437,120
20250318,111400,45717363,1436,1437,1437,1436,775
20250318,111300,44604453,1437,1437,1437,1437,0
20250318,111200,44604453,1437,1437,1437,1437,0
20250318,111100,44604453,1437,1437,1437,1437,0
20250318,111000,44604453,1437,1437,1437,1437,0
20250318,110900,44604453,1437,1437,1437,1437,430
20250318,110800,43986543,1440,1440,1440,1440,0
20250318,110700,43986543,1440,1440,1440,1440,0
20250318,110600,43986543,1440,1440,1440,1440,0
20250318,110500,43986543,1440,1440,1440,1440,0
20250318,110400,43986543,1440,1440,1440,1440,0
20250318,110300,43986543,1440,1440,1440,1440,0
20250318,110200,43986543,1440,1440,1440,1440,0
20250318,110100,43986543,1440,1440,1440,1440,0
20250318,110000,43986543,1440,1440,1440,1440,0
20250318,105900,43986543,1440,1440,1440,1440,5
20250318,105800,43979343,1440,1440,1440,1440,1
20250318,105700,43977903,1440,1440,1440,1440,1
20250318,105600,43976463,1437,1437,1437,1437,644
20250318,105500,43051035,1437,1437,1437,1437,32
20250318,105400,43005051,1437,1437,1437,1437,1
20250318,105300,43003614,1435,1435,1435,1435,0
20250318,105200,43003614,1435,1437,1437,1435,1105
20250318,105100,41417793,1437,1437,1437,1437,767
20250318,105000,40315614,1440,1440,1440,1440,0
20250318,104900,40315614,1440,1440,1440,1440,0
20250318,104800,40315614,1440,1440,1440,1440,0
20250318,104700,40315614,1440,1441,1441,1440,1105
20250318,104600,38724364,1440,1440,1440,1440,0
20250318,104500,38724364,1440,1440,1440,1440,0
20250318,104400,38724364,1440,1440,1440,1440,0
20250318,104300,38724364,1440,1440,1440,1440,0
20250318,104200,38724364,1440,1440,1440,1440,3057
20250318,104100,34322284,1435,1435,1435,1435,0
20250318,104000,34322284,1435,1435,1435,1435,0
20250318,103900,34322284,1435,1435,1435,1435,0
20250318,103800,34322284,1435,1436,1436,1435,666
20250318,103700,33366134,1436,1436,1436,1436,14
20250318,103600,33346030,1440,1440,1440,1440,102
20250318,103500,33199150,1437,1438,1438,1437,3646
20250318,103400,27958127,1439,1440,1440,1439,872
20250318,103300,26703181,1440,1440,1440,1440,0
20250318,103200,26703181,1440,1440,1440,1440,0
20250318,103100,26703181,1440,1441,1441,1440,2817
20250318,103000,22646305,1442,1444,1444,1442,84
20250318,102900,22525133,1444,1442,1444,1442,44
20250318,102800,22461681,1444,1444,1444,1444,0
20250318,102700,22461681,1444,1444,1444,1444,0
20250318,102600,22461681,1444,1444,1444,1444,0
20250318,102500,22461681,1444,1444,1444,1444,0
20250318,102400,22461681,1444,1444,1444,1444,0
20250318,102300,22461681,1444,1444,1444,1444,0
20250318,102200,22461681,1444,1444,1444,1444,1
20250318,102100,22460237,1444,1444,1444,1444,1
20250318,102000,22458793,1444,1444,1444,1444,2
20250318,101900,22455905,1441,1441,1441,1441,1001
20250318,101800,21013464,1445,1445,1445,1445,0
20250318,101700,21013464,1445,1445,1445,1445,0
20250318,101600,21013464,1445,1445,1445,1445,0
20250318,101500,21013464,1445,1446,1446,1445,26
20250318,101400,20975888,1446,1442,1446,1442,8
20250318,101300,20964348,1446,1446,1446,1446,1
20250318,101200,20962902,1447,1447,1447,1447,0
20250318,101100,20962902,1447,1443,1447,1441,36
20250318,101000,20910990,1447,1447,1447,1447,0
20250318,100900,20910990,1447,1447,1447,1447,0
20250318,100800,20910990,1447,1447,1447,1447,1
20250318,100700,20909543,1447,1447,1447,1447,0
20250318,100600,20909543,1447,1447,1447,1447,0
20250318,100500,20909543,1447,1447,1447,1447,0
20250318,100400,20909543,1447,1445,1447,1445,53
20250318,100300,20832956,1446,1446,1446,1446,50
20250318,100200,20760656,1447,1447,1447,1447,0
20250318,100100,20760656,1447,1447,1447,1447,1
20250318,100000,20759209,1447,1447,1447,1447,1
20250318,095900,20757762,1441,1442,1442,1441,1780
20250318,095800,18191709,1447,1447,1447,1447,0
20250318,095700,18191709,1447,1447,1447,1447,0
20250318,095600,18191709,1447,1447,1447,1447,0
20250318,095500,18191709,1447,1447,1447,1447,0
20250318,095400,18191709,1447,1447,1447,1447,0
20250318,095300,18191709,1447,1447,1447,1447,0
20250318,095200,18191709,1447,1447,1447,1447,9
20250318,095100,18178686,1448,1448,1448,1447,101
20250318,095000,18032488,1442,1442,1442,1442,321
20250318,094900,17569606,1442,1443,1443,1442,679
20250318,094800,16590415,1449,1449,1449,1449,0
20250318,094700,16590415,1449,1449,1449,1449,0
20250318,094600,16590415,1449,1449,1449,1449,2
20250318,094500,16587517,1449,1443,1449,1443,144
20250318,094400,16379683,1443,1443,1443,1443,2
20250318,094300,16376797,1443,1441,1443,1441,880
20250318,094200,15108715,1442,1443,1443,1442,90
20250318,094100,14978932,1443,1441,1443,1441,2058
20250318,094000,12009360,1443,1443,1443,1443,0
20250318,093900,12009360,1443,1443,1443,1443,1
20250318,093800,12007917,1440,1443,1443,1440,362
20250318,093700,11486631,1440,1442,1443,1440,1182
20250318,093600,9783770,1443,1445,1449,1443,362
20250318,093500,9261236,1445,1449,1449,1445,301
20250318,093400,8826203,1449,1449,1449,1449,3
20250318,093300,8821856,1449,1449,1449,1449,1
20250318,093200,8820407,1446,1446,1447,1446,1017
20250318,093100,7349813,1449,1449,1449,1449,1
20250318,093000,7348364,1449,1446,1449,1446,16
20250318,092900,7325207,1445,1445,1445,1445,66
20250318,092800,7229837,1445,1445,1445,1445,34
20250318,092700,7180707,1444,1443,1444,1443,128
20250318,092600,6995975,1444,1444,1444,1444,0
20250318,092500,6995975,1444,1444,1444,1444,6
20250318,092400,6987311,1444,1444,1444,1444,0
20250318,092300,6987311,1444,1444,1444,1444,50
20250318,092200,6915111,1444,1444,1444,1444,0
20250318,092100,6915111,1444,1446,1446,1444,1045
20250318,092000,5405108,1446,1446,1446,1446,30
20250318,091900,5361728,1450,1450,1450,1450,0
20250318,091800,5361728,1450,1450,1450,1450,0
20250318,091700,5361728,1450,1450,1450,1450,2
20250318,091600,5358828,1446,1447,1450,1446,48
20250318,091500,5289389,1449,1449,1449,1449,9
20250318,091400,5276348,1446,1446,1446,1446,0
20250318,091300,5276348,1446,1446,1446,1446,100
20250318,091200,5131748,1446,1456,1456,1446,276
20250318,091100,4732612,1446,1446,1446,1446,0
20250318,091000,4732612,1446,1447,1447,1446,1500
20250318,090900,2563602,1458,1458,1458,1458,20
20250318,090800,2534442,1459,1459,1459,1459,0
20250318,090700,2534442,1459,1459,1459,1459,0
20250318,090600,2534442,1459,1459,1459,1459,9
20250318,090500,2521311,1459,1459,1459,1459,0
20250318,090400,2521311,1459,1459,1459,1459,0
20250318,090300,2521311,1459,1459,1459,1459,0
20250318,090200,2521311,1459,1459,1459,1459,0
20250318,090100,2521311,1459,1459,1459,1459,0
20250318,090000,2521311,1459,1445,1460,1445,1732
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190400 78568740 1430 1430 1430 1430 1520
3 20250318 190300 78568740 1430 1430 1430 1430 0
4 20250318 190200 78568740 1430 1430 1430 1430 0
5 20250318 190100 78568740 1430 1430 1430 1430 0
6 20250318 190000 78568740 1430 1430 1430 1430 0
7 20250318 185900 78568740 1430 1430 1430 1430 0
8 20250318 185800 78568740 1430 1430 1430 1430 0
9 20250318 185700 78568740 1430 1430 1430 1430 0
10 20250318 185600 78568740 1430 1430 1430 1430 0
11 20250318 185500 78568740 1430 1430 1430 1430 0
12 20250318 185400 78568740 1430 1430 1430 1430 0
13 20250318 185300 78568740 1430 1430 1430 1430 0
14 20250318 185200 78568740 1430 1430 1430 1430 0
15 20250318 185100 78568740 1430 1430 1430 1430 0
16 20250318 185000 78568740 1430 1430 1430 1430 0
17 20250318 184900 78568740 1430 1430 1430 1430 0
18 20250318 184800 78568740 1430 1430 1430 1430 0
19 20250318 184700 78568740 1430 1430 1430 1430 0
20 20250318 184600 78568740 1430 1430 1430 1430 0
21 20250318 184500 78568740 1430 1430 1430 1430 0
22 20250318 184400 78568740 1430 1430 1430 1430 0
23 20250318 184300 78568740 1430 1430 1430 1430 0
24 20250318 184200 78568740 1430 1430 1430 1430 0
25 20250318 184100 78568740 1430 1430 1430 1430 0
26 20250318 184000 78568740 1430 1430 1430 1430 0
27 20250318 183900 78568740 1430 1430 1430 1430 0
28 20250318 183800 78568740 1430 1430 1430 1430 0
29 20250318 183700 78568740 1430 1430 1430 1430 0
30 20250318 183600 78568740 1430 1430 1430 1430 0
31 20250318 183500 78568740 1430 1430 1430 1430 0
32 20250318 183400 78568740 1430 1430 1430 1430 1520
33 20250318 183300 78568740 1430 1430 1430 1430 0
34 20250318 183200 78568740 1430 1430 1430 1430 0
35 20250318 183100 78568740 1430 1430 1430 1430 0
36 20250318 183000 78568740 1430 1430 1430 1430 0
37 20250318 182900 78568740 1430 1430 1430 1430 0
38 20250318 182800 78568740 1430 1430 1430 1430 0
39 20250318 182700 78568740 1430 1430 1430 1430 0
40 20250318 182600 78568740 1430 1430 1430 1430 0
41 20250318 182500 78568740 1430 1430 1430 1430 0
42 20250318 182400 78568740 1430 1430 1430 1430 0
43 20250318 182300 78568740 1430 1430 1430 1430 0
44 20250318 182200 78568740 1430 1430 1430 1430 0
45 20250318 182100 78568740 1430 1430 1430 1430 0
46 20250318 182000 78568740 1430 1430 1430 1430 0
47 20250318 181900 78568740 1430 1430 1430 1430 0
48 20250318 181800 78568740 1430 1430 1430 1430 0
49 20250318 181700 78568740 1430 1430 1430 1430 0
50 20250318 181600 78568740 1430 1430 1430 1430 0
51 20250318 181500 78568740 1430 1430 1430 1430 0
52 20250318 181400 78568740 1430 1430 1430 1430 0
53 20250318 181300 78568740 1430 1430 1430 1430 0
54 20250318 181200 78568740 1430 1430 1430 1430 0
55 20250318 181100 78568740 1430 1430 1430 1430 0
56 20250318 181000 78568740 1430 1430 1430 1430 0
57 20250318 180900 78568740 1430 1430 1430 1430 0
58 20250318 180800 78568740 1430 1430 1430 1430 0
59 20250318 180700 78568740 1430 1430 1430 1430 0
60 20250318 180600 78568740 1430 1430 1430 1430 0
61 20250318 180500 78568740 1430 1430 1430 1430 0
62 20250318 180400 78568740 1430 1430 1430 1430 1520
63 20250318 180300 78568740 1430 1430 1430 1430 0
64 20250318 180200 78568740 1430 1430 1430 1430 0
65 20250318 180100 78568740 1430 1430 1430 1430 0
66 20250318 180000 78568740 1430 1430 1430 1430 0
67 20250318 175900 78568740 1430 1430 1430 1430 0
68 20250318 175800 78568740 1430 1430 1430 1430 0
69 20250318 175700 78568740 1430 1430 1430 1430 0
70 20250318 175600 78568740 1430 1430 1430 1430 0
71 20250318 175500 78568740 1430 1430 1430 1430 0
72 20250318 175400 78568740 1430 1430 1430 1430 0
73 20250318 175300 78568740 1430 1430 1430 1430 0
74 20250318 175200 78568740 1430 1430 1430 1430 0
75 20250318 175100 78568740 1430 1430 1430 1430 0
76 20250318 175000 78568740 1430 1430 1430 1430 0
77 20250318 174900 78568740 1430 1430 1430 1430 0
78 20250318 174800 78568740 1430 1430 1430 1430 0
79 20250318 174700 78568740 1430 1430 1430 1430 0
80 20250318 174600 78568740 1430 1430 1430 1430 0
81 20250318 174500 78568740 1430 1430 1430 1430 0
82 20250318 174400 78568740 1430 1430 1430 1430 0
83 20250318 174300 78568740 1430 1430 1430 1430 0
84 20250318 174200 78568740 1430 1430 1430 1430 0
85 20250318 174100 78568740 1430 1430 1430 1430 0
86 20250318 174000 78568740 1430 1430 1430 1430 0
87 20250318 173900 78568740 1430 1430 1430 1430 0
88 20250318 173800 78568740 1430 1430 1430 1430 0
89 20250318 173700 78568740 1430 1430 1430 1430 0
90 20250318 173600 78568740 1430 1430 1430 1430 0
91 20250318 173500 78568740 1430 1430 1430 1430 0
92 20250318 173400 78568740 1430 1430 1430 1430 1520
93 20250318 173300 78568740 1430 1430 1430 1430 0
94 20250318 173200 78568740 1430 1430 1430 1430 0
95 20250318 173100 78568740 1430 1430 1430 1430 0
96 20250318 173000 78568740 1430 1430 1430 1430 0
97 20250318 172900 78568740 1430 1430 1430 1430 0
98 20250318 172800 78568740 1430 1430 1430 1430 0
99 20250318 172700 78568740 1430 1430 1430 1430 0
100 20250318 172600 78568740 1430 1430 1430 1430 0
101 20250318 172500 78568740 1430 1430 1430 1430 0
102 20250318 172400 78568740 1430 1430 1430 1430 0
103 20250318 172300 78568740 1430 1430 1430 1430 0
104 20250318 172200 78568740 1430 1430 1430 1430 0
105 20250318 172100 78568740 1430 1430 1430 1430 0
106 20250318 172000 78568740 1430 1430 1430 1430 0
107 20250318 171900 78568740 1430 1430 1430 1430 0
108 20250318 171800 78568740 1430 1430 1430 1430 0
109 20250318 171700 78568740 1430 1430 1430 1430 0
110 20250318 171600 78568740 1430 1430 1430 1430 0
111 20250318 171500 78568740 1430 1430 1430 1430 0
112 20250318 171400 78568740 1430 1430 1430 1430 0
113 20250318 171300 78568740 1430 1430 1430 1430 0
114 20250318 171200 78568740 1430 1430 1430 1430 0
115 20250318 171100 78568740 1430 1430 1430 1430 0
116 20250318 171000 78568740 1430 1430 1430 1430 0
117 20250318 170900 78568740 1430 1430 1430 1430 0
118 20250318 170800 78568740 1430 1430 1430 1430 0
119 20250318 170700 78568740 1430 1430 1430 1430 0
120 20250318 170600 78568740 1430 1430 1430 1430 0
121 20250318 170500 78568740 1430 1430 1430 1430 0
122 20250318 170400 78568740 1430 1430 1430 1430 1520
123 20250318 170300 78568740 1430 1430 1430 1430 0
124 20250318 170200 78568740 1430 1430 1430 1430 0
125 20250318 170100 78568740 1430 1430 1430 1430 0
126 20250318 170000 78568740 1430 1430 1430 1430 0
127 20250318 165900 78568740 1430 1430 1430 1430 0
128 20250318 165800 78568740 1430 1430 1430 1430 0
129 20250318 165700 78568740 1430 1430 1430 1430 0
130 20250318 165600 78568740 1430 1430 1430 1430 0
131 20250318 165500 78568740 1430 1430 1430 1430 0
132 20250318 165400 78568740 1430 1430 1430 1430 0
133 20250318 165300 78568740 1430 1430 1430 1430 0
134 20250318 165200 78568740 1430 1430 1430 1430 0
135 20250318 165100 78568740 1430 1430 1430 1430 0
136 20250318 165000 78568740 1430 1430 1430 1430 0
137 20250318 164900 78568740 1430 1430 1430 1430 0
138 20250318 164800 78568740 1430 1430 1430 1430 0
139 20250318 164700 78568740 1430 1430 1430 1430 0
140 20250318 164600 78568740 1430 1430 1430 1430 0
141 20250318 164500 78568740 1430 1430 1430 1430 0
142 20250318 164400 78568740 1430 1430 1430 1430 0
143 20250318 164300 78568740 1430 1430 1430 1430 0
144 20250318 164200 78568740 1430 1430 1430 1430 0
145 20250318 164100 78568740 1430 1430 1430 1430 0
146 20250318 164000 78568740 1430 1430 1430 1430 0
147 20250318 163900 78568740 1430 1430 1430 1430 0
148 20250318 163800 78568740 1430 1430 1430 1430 0
149 20250318 163700 78568740 1430 1430 1430 1430 0
150 20250318 163600 78568740 1430 1430 1430 1430 0
151 20250318 163500 78568740 1430 1430 1430 1430 0
152 20250318 163400 78568740 1430 1430 1430 1430 1520
153 20250318 163300 78568740 1430 1430 1430 1430 0
154 20250318 163200 78568740 1430 1430 1430 1430 0
155 20250318 163100 78568740 1430 1430 1430 1430 0
156 20250318 163000 78568740 1430 1430 1430 1430 0
157 20250318 162900 78568740 1430 1430 1430 1430 0
158 20250318 162800 78568740 1430 1430 1430 1430 0
159 20250318 162700 78568740 1430 1430 1430 1430 0
160 20250318 162600 78568740 1430 1430 1430 1430 0
161 20250318 162500 78568740 1430 1430 1430 1430 0
162 20250318 162400 78568740 1430 1430 1430 1430 0
163 20250318 162300 78568740 1430 1430 1430 1430 0
164 20250318 162200 78568740 1430 1430 1430 1430 0
165 20250318 162100 78568740 1430 1430 1430 1430 0
166 20250318 162000 78568740 1430 1430 1430 1430 0
167 20250318 161900 78568740 1430 1430 1430 1430 0
168 20250318 161800 78568740 1430 1430 1430 1430 0
169 20250318 161700 78568740 1430 1430 1430 1430 0
170 20250318 161600 78568740 1430 1430 1430 1430 0
171 20250318 161500 78568740 1430 1430 1430 1430 0
172 20250318 161400 78568740 1430 1430 1430 1430 0
173 20250318 161300 78568740 1430 1430 1430 1430 0
174 20250318 161200 78568740 1430 1430 1430 1430 0
175 20250318 161100 78568740 1430 1430 1430 1430 0
176 20250318 161000 78568740 1430 1430 1430 1430 0
177 20250318 160900 78568740 1430 1430 1430 1430 0
178 20250318 160800 78568740 1430 1430 1430 1430 0
179 20250318 160700 78568740 1430 1430 1430 1430 0
180 20250318 160600 78568740 1430 1430 1430 1430 0
181 20250318 160500 78568740 1430 1430 1430 1430 0
182 20250318 160400 78568740 1430 1430 1430 1430 1520
183 20250318 160300 78568740 1430 1430 1430 1430 0
184 20250318 160200 78568740 1430 1430 1430 1430 0
185 20250318 160100 78568740 1430 1430 1430 1430 0
186 20250318 160000 78568740 1430 1430 1430 1430 0
187 20250318 155900 78568740 1430 1430 1430 1430 0
188 20250318 155800 78568740 1430 1430 1430 1430 0
189 20250318 155700 78568740 1430 1430 1430 1430 0
190 20250318 155600 78568740 1430 1430 1430 1430 0
191 20250318 155500 78568740 1430 1430 1430 1430 0
192 20250318 155400 78568740 1430 1430 1430 1430 0
193 20250318 155300 78568740 1430 1430 1430 1430 0
194 20250318 155200 78568740 1430 1430 1430 1430 0
195 20250318 155100 78568740 1430 1430 1430 1430 0
196 20250318 155000 78568740 1430 1430 1430 1430 0
197 20250318 154900 78568740 1430 1430 1430 1430 0
198 20250318 154800 78568740 1430 1430 1430 1430 0
199 20250318 154700 78568740 1430 1430 1430 1430 0
200 20250318 154600 78568740 1430 1430 1430 1430 0
201 20250318 154500 78568740 1430 1430 1430 1430 0
202 20250318 154400 78568740 1430 1430 1430 1430 0
203 20250318 154300 78568740 1430 1430 1430 1430 0
204 20250318 154200 78568740 1430 1430 1430 1430 0
205 20250318 154100 78568740 1430 1430 1430 1430 0
206 20250318 154000 78568740 1430 1430 1430 1430 0
207 20250318 153900 78568740 1430 1430 1430 1430 0
208 20250318 153800 78568740 1430 1430 1430 1430 0
209 20250318 153700 78568740 1430 1430 1430 1430 0
210 20250318 153600 78568740 1430 1430 1430 1430 0
211 20250318 153500 78568740 1430 1430 1430 1430 0
212 20250318 153400 78568740 1430 1430 1430 1430 1520
213 20250318 153300 78568740 1430 1430 1430 1430 0
214 20250318 153200 78568740 1430 1430 1430 1430 0
215 20250318 153100 78568740 1430 1430 1430 1430 0
216 20250318 153000 78568740 1430 1430 1430 1430 1520
217 20250318 152900 76395140 1436 1436 1436 1436 0
218 20250318 152800 76395140 1436 1436 1436 1436 0
219 20250318 152700 76395140 1436 1436 1436 1436 0
220 20250318 152600 76395140 1436 1436 1436 1436 0
221 20250318 152500 76395140 1436 1436 1436 1436 0
222 20250318 152400 76395140 1436 1436 1436 1436 0
223 20250318 152300 76395140 1436 1436 1436 1436 0
224 20250318 152200 76395140 1436 1436 1436 1436 0
225 20250318 152100 76395140 1436 1436 1436 1436 0
226 20250318 152000 76395140 1436 1436 1436 1436 0
227 20250318 151900 76395140 1436 1436 1436 1436 0
228 20250318 151800 76395140 1436 1434 1436 1434 301
229 20250318 151700 75963321 1435 1435 1435 1435 0
230 20250318 151600 75963321 1435 1435 1436 1433 5
231 20250318 151500 75956148 1436 1439 1439 1436 5
232 20250318 151400 75948960 1439 1431 1439 1431 205
233 20250318 151300 75655597 1439 1439 1439 1439 1
234 20250318 151200 75654158 1432 1435 1435 1432 1032
235 20250318 151100 74176319 1439 1439 1439 1439 0
236 20250318 151000 74176319 1439 1439 1439 1439 0
237 20250318 150900 74176319 1439 1439 1439 1439 0
238 20250318 150800 74176319 1439 1439 1439 1439 0
239 20250318 150700 74176319 1439 1439 1439 1439 0
240 20250318 150600 74176319 1439 1439 1439 1439 0
241 20250318 150500 74176319 1439 1439 1439 1439 29
242 20250318 150400 74134588 1439 1439 1439 1439 1
243 20250318 150300 74133149 1435 1435 1435 1435 76
244 20250318 150200 74024089 1439 1439 1439 1439 0
245 20250318 150100 74024089 1439 1439 1439 1439 0
246 20250318 150000 74024089 1439 1439 1439 1439 0
247 20250318 145900 74024089 1439 1439 1439 1439 0
248 20250318 145800 74024089 1439 1439 1439 1439 0
249 20250318 145700 74024089 1439 1439 1439 1439 0
250 20250318 145600 74024089 1439 1439 1439 1439 30
251 20250318 145500 73980919 1439 1439 1439 1439 0
252 20250318 145400 73980919 1439 1439 1439 1439 0
253 20250318 145300 73980919 1439 1439 1439 1439 0
254 20250318 145200 73980919 1439 1439 1439 1439 0
255 20250318 145100 73980919 1439 1439 1439 1439 1
256 20250318 145000 73979480 1431 1431 1431 1431 0
257 20250318 144900 73979480 1431 1431 1431 1431 8
258 20250318 144800 73968032 1439 1439 1439 1439 0
259 20250318 144700 73968032 1439 1439 1439 1439 1
260 20250318 144600 73966593 1432 1432 1432 1432 0
261 20250318 144500 73966593 1432 1432 1432 1432 349
262 20250318 144400 73466825 1433 1433 1433 1433 4
263 20250318 144300 73461093 1439 1439 1439 1439 0
264 20250318 144200 73461093 1439 1439 1439 1439 0
265 20250318 144100 73461093 1439 1439 1439 1439 0
266 20250318 144000 73461093 1439 1439 1439 1439 0
267 20250318 143900 73461093 1439 1439 1439 1439 0
268 20250318 143800 73461093 1439 1439 1439 1439 0
269 20250318 143700 73461093 1439 1439 1439 1439 0
270 20250318 143600 73461093 1439 1439 1439 1439 0
271 20250318 143500 73461093 1439 1439 1439 1439 0
272 20250318 143400 73461093 1439 1439 1439 1439 30
273 20250318 143300 73417923 1439 1439 1439 1439 0
274 20250318 143200 73417923 1439 1439 1439 1439 0
275 20250318 143100 73417923 1439 1439 1439 1439 0
276 20250318 143000 73417923 1439 1439 1439 1439 0
277 20250318 142900 73417923 1439 1439 1439 1439 0
278 20250318 142800 73417923 1439 1439 1439 1439 0
279 20250318 142700 73417923 1439 1439 1439 1439 0
280 20250318 142600 73417923 1439 1439 1439 1439 1
281 20250318 142500 73416484 1434 1434 1434 1434 0
282 20250318 142400 73416484 1434 1434 1434 1434 0
283 20250318 142300 73416484 1434 1434 1434 1434 0
284 20250318 142200 73416484 1434 1434 1434 1434 0
285 20250318 142100 73416484 1434 1434 1434 1434 0
286 20250318 142000 73416484 1434 1434 1434 1434 0
287 20250318 141900 73416484 1434 1434 1434 1434 0
288 20250318 141800 73416484 1434 1434 1434 1434 0
289 20250318 141700 73416484 1434 1434 1434 1434 1
290 20250318 141600 73415050 1439 1439 1439 1439 0
291 20250318 141500 73415050 1439 1439 1439 1439 0
292 20250318 141400 73415050 1439 1439 1439 1439 56
293 20250318 141300 73334466 1439 1439 1439 1439 0
294 20250318 141200 73334466 1439 1438 1439 1438 69
295 20250318 141100 73235176 1430 1430 1430 1430 0
296 20250318 141000 73235176 1430 1430 1430 1430 0
297 20250318 140900 73235176 1430 1430 1430 1430 0
298 20250318 140800 73235176 1430 1430 1430 1430 0
299 20250318 140700 73235176 1430 1430 1430 1430 0
300 20250318 140600 73235176 1430 1430 1430 1430 0
301 20250318 140500 73235176 1430 1438 1438 1430 35
302 20250318 140400 73185118 1431 1431 1431 1431 0
303 20250318 140300 73185118 1431 1431 1431 1431 2
304 20250318 140200 73182256 1439 1439 1439 1439 0
305 20250318 140100 73182256 1439 1439 1439 1439 1
306 20250318 140000 73180817 1439 1431 1439 1430 2470
307 20250318 135900 69648254 1439 1439 1439 1439 0
308 20250318 135800 69648254 1439 1439 1439 1439 0
309 20250318 135700 69648254 1439 1439 1439 1439 0
310 20250318 135600 69648254 1439 1439 1439 1439 0
311 20250318 135500 69648254 1439 1439 1439 1439 0
312 20250318 135400 69648254 1439 1439 1439 1439 0
313 20250318 135300 69648254 1439 1439 1439 1439 1
314 20250318 135200 69646815 1432 1432 1432 1432 71
315 20250318 135100 69545143 1439 1439 1439 1439 0
316 20250318 135000 69545143 1439 1439 1439 1439 2
317 20250318 134900 69542265 1432 1432 1432 1432 1
318 20250318 134800 69540833 1440 1440 1440 1440 0
319 20250318 134700 69540833 1440 1440 1440 1440 0
320 20250318 134600 69540833 1440 1440 1440 1440 1
321 20250318 134500 69539393 1440 1440 1440 1440 1
322 20250318 134400 69537953 1431 1432 1432 1431 310
323 20250318 134300 69094273 1431 1431 1431 1431 0
324 20250318 134200 69094273 1431 1432 1432 1431 1703
325 20250318 134100 66656077 1440 1440 1440 1440 0
326 20250318 134000 66656077 1440 1440 1440 1440 0
327 20250318 133900 66656077 1440 1440 1440 1440 0
328 20250318 133800 66656077 1440 1440 1440 1440 0
329 20250318 133700 66656077 1440 1440 1440 1440 0
330 20250318 133600 66656077 1440 1440 1440 1440 0
331 20250318 133500 66656077 1440 1432 1440 1432 69
332 20250318 133400 66557261 1432 1433 1440 1432 1161
333 20250318 133300 64893598 1440 1440 1440 1440 5
334 20250318 133200 64886398 1440 1440 1440 1440 0
335 20250318 133100 64886398 1440 1440 1440 1440 0
336 20250318 133000 64886398 1440 1440 1440 1440 0
337 20250318 132900 64886398 1440 1440 1440 1440 20
338 20250318 132800 64857598 1440 1440 1440 1440 1
339 20250318 132700 64856158 1434 1434 1434 1434 298
340 20250318 132600 64428826 1440 1440 1440 1440 0
341 20250318 132500 64428826 1440 1440 1440 1440 0
342 20250318 132400 64428826 1440 1440 1440 1440 1
343 20250318 132300 64427386 1434 1434 1434 1434 0
344 20250318 132200 64427386 1434 1434 1434 1434 0
345 20250318 132100 64427386 1434 1434 1434 1434 400
346 20250318 132000 63853786 1440 1440 1440 1440 0
347 20250318 131900 63853786 1440 1440 1440 1440 0
348 20250318 131800 63853786 1440 1434 1440 1434 10
349 20250318 131700 63839440 1440 1434 1440 1434 445
350 20250318 131600 63201298 1435 1435 1435 1435 1
351 20250318 131500 63199863 1434 1434 1434 1434 1000
352 20250318 131400 61765863 1435 1435 1435 1435 1855
353 20250318 131300 59103938 1436 1436 1436 1436 230
354 20250318 131200 58773658 1440 1440 1440 1440 0
355 20250318 131100 58773658 1440 1440 1440 1440 1
356 20250318 131000 58772218 1436 1436 1436 1436 0
357 20250318 130900 58772218 1436 1436 1436 1436 370
358 20250318 130800 58240898 1438 1438 1438 1438 0
359 20250318 130700 58240898 1438 1438 1438 1438 10
360 20250318 130600 58226518 1438 1438 1438 1436 40
361 20250318 130500 58169018 1435 1435 1435 1435 0
362 20250318 130400 58169018 1435 1435 1435 1435 0
363 20250318 130300 58169018 1435 1435 1435 1435 0
364 20250318 130200 58169018 1435 1435 1435 1435 0
365 20250318 130100 58169018 1435 1435 1435 1435 0
366 20250318 130000 58169018 1435 1435 1435 1435 200
367 20250318 125900 57882018 1435 1435 1435 1435 0
368 20250318 125800 57882018 1435 1436 1436 1435 1600
369 20250318 125700 55585155 1436 1436 1436 1436 0
370 20250318 125600 55585155 1436 1436 1436 1436 0
371 20250318 125500 55585155 1436 1437 1437 1436 97
372 20250318 125400 55445768 1437 1437 1437 1437 0
373 20250318 125300 55445768 1437 1437 1437 1437 0
374 20250318 125200 55445768 1437 1437 1437 1437 0
375 20250318 125100 55445768 1437 1437 1437 1437 0
376 20250318 125000 55445768 1437 1437 1437 1437 0
377 20250318 124900 55445768 1437 1437 1437 1437 0
378 20250318 124800 55445768 1437 1437 1437 1437 0
379 20250318 124700 55445768 1437 1437 1437 1437 0
380 20250318 124600 55445768 1437 1437 1437 1437 27
381 20250318 124500 55406969 1438 1438 1438 1438 0
382 20250318 124400 55406969 1438 1438 1438 1438 0
383 20250318 124300 55406969 1438 1438 1438 1438 0
384 20250318 124200 55406969 1438 1438 1438 1438 50
385 20250318 124100 55335069 1436 1436 1436 1436 0
386 20250318 124000 55335069 1436 1436 1436 1436 0
387 20250318 123900 55335069 1436 1436 1436 1436 109
388 20250318 123800 55178545 1435 1435 1435 1435 1
389 20250318 123700 55177110 1435 1435 1435 1435 0
390 20250318 123600 55177110 1435 1435 1435 1435 0
391 20250318 123500 55177110 1435 1435 1435 1435 0
392 20250318 123400 55177110 1435 1435 1435 1435 0
393 20250318 123300 55177110 1435 1435 1435 1435 100
394 20250318 123200 55033610 1434 1434 1434 1434 200
395 20250318 123100 54746810 1434 1434 1434 1434 3
396 20250318 123000 54742508 1434 1434 1434 1434 0
397 20250318 122900 54742508 1434 1434 1434 1434 0
398 20250318 122800 54742508 1434 1434 1434 1434 0
399 20250318 122700 54742508 1434 1434 1434 1434 0
400 20250318 122600 54742508 1434 1434 1434 1434 0
401 20250318 122500 54742508 1434 1434 1434 1434 0
402 20250318 122400 54742508 1434 1434 1434 1434 0
403 20250318 122300 54742508 1434 1434 1434 1434 0
404 20250318 122200 54742508 1434 1434 1434 1434 0
405 20250318 122100 54742508 1434 1434 1434 1434 0
406 20250318 122000 54742508 1434 1434 1434 1434 0
407 20250318 121900 54742508 1434 1435 1435 1434 100
408 20250318 121800 54599078 1434 1434 1434 1434 0
409 20250318 121700 54599078 1434 1434 1434 1434 967
410 20250318 121600 53212400 1434 1434 1434 1434 0
411 20250318 121500 53212400 1434 1434 1434 1434 0
412 20250318 121400 53212400 1434 1434 1434 1434 0
413 20250318 121300 53212400 1434 1434 1434 1434 0
414 20250318 121200 53212400 1434 1434 1434 1434 500
415 20250318 121100 52495400 1434 1434 1434 1434 0
416 20250318 121000 52495400 1434 1434 1434 1434 0
417 20250318 120900 52495400 1434 1434 1434 1434 0
418 20250318 120800 52495400 1434 1434 1434 1434 0
419 20250318 120700 52495400 1434 1434 1434 1434 2
420 20250318 120600 52492532 1434 1434 1434 1434 7
421 20250318 120500 52482494 1434 1434 1434 1434 6
422 20250318 120400 52473890 1434 1434 1434 1434 0
423 20250318 120300 52473890 1434 1434 1434 1434 5
424 20250318 120200 52466720 1434 1434 1434 1434 0
425 20250318 120100 52466720 1434 1434 1434 1434 19
426 20250318 120000 52439474 1436 1436 1436 1436 5
427 20250318 115900 52432294 1438 1438 1438 1438 0
428 20250318 115800 52432294 1438 1438 1438 1438 0
429 20250318 115700 52432294 1438 1438 1438 1438 0
430 20250318 115600 52432294 1438 1435 1438 1433 1576
431 20250318 115500 50171909 1438 1438 1438 1436 30
432 20250318 115400 50128823 1436 1436 1436 1436 6
433 20250318 115300 50120207 1438 1436 1438 1436 14
434 20250318 115200 50100099 1438 1436 1438 1436 7
435 20250318 115100 50090045 1438 1438 1438 1438 0
436 20250318 115000 50090045 1438 1436 1438 1436 255
437 20250318 114900 49723862 1438 1438 1438 1438 0
438 20250318 114800 49723862 1438 1438 1438 1438 0
439 20250318 114700 49723862 1438 1438 1438 1438 200
440 20250318 114600 49436262 1438 1438 1438 1438 0
441 20250318 114500 49436262 1438 1438 1438 1438 70
442 20250318 114400 49335602 1438 1437 1438 1437 40
443 20250318 114300 49278121 1438 1438 1438 1438 0
444 20250318 114200 49278121 1438 1438 1438 1438 0
445 20250318 114100 49278121 1438 1438 1438 1438 0
446 20250318 114000 49278121 1438 1438 1438 1438 0
447 20250318 113900 49278121 1438 1438 1438 1438 0
448 20250318 113800 49278121 1438 1438 1438 1438 0
449 20250318 113700 49278121 1438 1438 1438 1438 0
450 20250318 113600 49278121 1438 1438 1438 1438 0
451 20250318 113500 49278121 1438 1438 1438 1438 0
452 20250318 113400 49278121 1438 1440 1440 1438 2
453 20250318 113300 49275243 1440 1440 1440 1440 350
454 20250318 113200 48771243 1440 1440 1440 1440 0
455 20250318 113100 48771243 1440 1440 1440 1440 0
456 20250318 113000 48771243 1440 1440 1440 1440 0
457 20250318 112900 48771243 1440 1440 1440 1440 0
458 20250318 112800 48771243 1440 1440 1440 1440 0
459 20250318 112700 48771243 1440 1440 1440 1440 0
460 20250318 112600 48771243 1440 1440 1440 1440 0
461 20250318 112500 48771243 1440 1440 1440 1440 2000
462 20250318 112400 45891243 1440 1440 1440 1440 0
463 20250318 112300 45891243 1440 1440 1440 1440 0
464 20250318 112200 45891243 1440 1440 1440 1440 0
465 20250318 112100 45891243 1440 1440 1440 1440 0
466 20250318 112000 45891243 1440 1440 1440 1440 0
467 20250318 111900 45891243 1440 1440 1440 1440 1
468 20250318 111800 45889803 1437 1437 1437 1437 0
469 20250318 111700 45889803 1437 1437 1437 1437 0
470 20250318 111600 45889803 1437 1437 1437 1437 0
471 20250318 111500 45889803 1437 1437 1437 1437 120
472 20250318 111400 45717363 1436 1437 1437 1436 775
473 20250318 111300 44604453 1437 1437 1437 1437 0
474 20250318 111200 44604453 1437 1437 1437 1437 0
475 20250318 111100 44604453 1437 1437 1437 1437 0
476 20250318 111000 44604453 1437 1437 1437 1437 0
477 20250318 110900 44604453 1437 1437 1437 1437 430
478 20250318 110800 43986543 1440 1440 1440 1440 0
479 20250318 110700 43986543 1440 1440 1440 1440 0
480 20250318 110600 43986543 1440 1440 1440 1440 0
481 20250318 110500 43986543 1440 1440 1440 1440 0
482 20250318 110400 43986543 1440 1440 1440 1440 0
483 20250318 110300 43986543 1440 1440 1440 1440 0
484 20250318 110200 43986543 1440 1440 1440 1440 0
485 20250318 110100 43986543 1440 1440 1440 1440 0
486 20250318 110000 43986543 1440 1440 1440 1440 0
487 20250318 105900 43986543 1440 1440 1440 1440 5
488 20250318 105800 43979343 1440 1440 1440 1440 1
489 20250318 105700 43977903 1440 1440 1440 1440 1
490 20250318 105600 43976463 1437 1437 1437 1437 644
491 20250318 105500 43051035 1437 1437 1437 1437 32
492 20250318 105400 43005051 1437 1437 1437 1437 1
493 20250318 105300 43003614 1435 1435 1435 1435 0
494 20250318 105200 43003614 1435 1437 1437 1435 1105
495 20250318 105100 41417793 1437 1437 1437 1437 767
496 20250318 105000 40315614 1440 1440 1440 1440 0
497 20250318 104900 40315614 1440 1440 1440 1440 0
498 20250318 104800 40315614 1440 1440 1440 1440 0
499 20250318 104700 40315614 1440 1441 1441 1440 1105
500 20250318 104600 38724364 1440 1440 1440 1440 0
501 20250318 104500 38724364 1440 1440 1440 1440 0
502 20250318 104400 38724364 1440 1440 1440 1440 0
503 20250318 104300 38724364 1440 1440 1440 1440 0
504 20250318 104200 38724364 1440 1440 1440 1440 3057
505 20250318 104100 34322284 1435 1435 1435 1435 0
506 20250318 104000 34322284 1435 1435 1435 1435 0
507 20250318 103900 34322284 1435 1435 1435 1435 0
508 20250318 103800 34322284 1435 1436 1436 1435 666
509 20250318 103700 33366134 1436 1436 1436 1436 14
510 20250318 103600 33346030 1440 1440 1440 1440 102
511 20250318 103500 33199150 1437 1438 1438 1437 3646
512 20250318 103400 27958127 1439 1440 1440 1439 872
513 20250318 103300 26703181 1440 1440 1440 1440 0
514 20250318 103200 26703181 1440 1440 1440 1440 0
515 20250318 103100 26703181 1440 1441 1441 1440 2817
516 20250318 103000 22646305 1442 1444 1444 1442 84
517 20250318 102900 22525133 1444 1442 1444 1442 44
518 20250318 102800 22461681 1444 1444 1444 1444 0
519 20250318 102700 22461681 1444 1444 1444 1444 0
520 20250318 102600 22461681 1444 1444 1444 1444 0
521 20250318 102500 22461681 1444 1444 1444 1444 0
522 20250318 102400 22461681 1444 1444 1444 1444 0
523 20250318 102300 22461681 1444 1444 1444 1444 0
524 20250318 102200 22461681 1444 1444 1444 1444 1
525 20250318 102100 22460237 1444 1444 1444 1444 1
526 20250318 102000 22458793 1444 1444 1444 1444 2
527 20250318 101900 22455905 1441 1441 1441 1441 1001
528 20250318 101800 21013464 1445 1445 1445 1445 0
529 20250318 101700 21013464 1445 1445 1445 1445 0
530 20250318 101600 21013464 1445 1445 1445 1445 0
531 20250318 101500 21013464 1445 1446 1446 1445 26
532 20250318 101400 20975888 1446 1442 1446 1442 8
533 20250318 101300 20964348 1446 1446 1446 1446 1
534 20250318 101200 20962902 1447 1447 1447 1447 0
535 20250318 101100 20962902 1447 1443 1447 1441 36
536 20250318 101000 20910990 1447 1447 1447 1447 0
537 20250318 100900 20910990 1447 1447 1447 1447 0
538 20250318 100800 20910990 1447 1447 1447 1447 1
539 20250318 100700 20909543 1447 1447 1447 1447 0
540 20250318 100600 20909543 1447 1447 1447 1447 0
541 20250318 100500 20909543 1447 1447 1447 1447 0
542 20250318 100400 20909543 1447 1445 1447 1445 53
543 20250318 100300 20832956 1446 1446 1446 1446 50
544 20250318 100200 20760656 1447 1447 1447 1447 0
545 20250318 100100 20760656 1447 1447 1447 1447 1
546 20250318 100000 20759209 1447 1447 1447 1447 1
547 20250318 095900 20757762 1441 1442 1442 1441 1780
548 20250318 095800 18191709 1447 1447 1447 1447 0
549 20250318 095700 18191709 1447 1447 1447 1447 0
550 20250318 095600 18191709 1447 1447 1447 1447 0
551 20250318 095500 18191709 1447 1447 1447 1447 0
552 20250318 095400 18191709 1447 1447 1447 1447 0
553 20250318 095300 18191709 1447 1447 1447 1447 0
554 20250318 095200 18191709 1447 1447 1447 1447 9
555 20250318 095100 18178686 1448 1448 1448 1447 101
556 20250318 095000 18032488 1442 1442 1442 1442 321
557 20250318 094900 17569606 1442 1443 1443 1442 679
558 20250318 094800 16590415 1449 1449 1449 1449 0
559 20250318 094700 16590415 1449 1449 1449 1449 0
560 20250318 094600 16590415 1449 1449 1449 1449 2
561 20250318 094500 16587517 1449 1443 1449 1443 144
562 20250318 094400 16379683 1443 1443 1443 1443 2
563 20250318 094300 16376797 1443 1441 1443 1441 880
564 20250318 094200 15108715 1442 1443 1443 1442 90
565 20250318 094100 14978932 1443 1441 1443 1441 2058
566 20250318 094000 12009360 1443 1443 1443 1443 0
567 20250318 093900 12009360 1443 1443 1443 1443 1
568 20250318 093800 12007917 1440 1443 1443 1440 362
569 20250318 093700 11486631 1440 1442 1443 1440 1182
570 20250318 093600 9783770 1443 1445 1449 1443 362
571 20250318 093500 9261236 1445 1449 1449 1445 301
572 20250318 093400 8826203 1449 1449 1449 1449 3
573 20250318 093300 8821856 1449 1449 1449 1449 1
574 20250318 093200 8820407 1446 1446 1447 1446 1017
575 20250318 093100 7349813 1449 1449 1449 1449 1
576 20250318 093000 7348364 1449 1446 1449 1446 16
577 20250318 092900 7325207 1445 1445 1445 1445 66
578 20250318 092800 7229837 1445 1445 1445 1445 34
579 20250318 092700 7180707 1444 1443 1444 1443 128
580 20250318 092600 6995975 1444 1444 1444 1444 0
581 20250318 092500 6995975 1444 1444 1444 1444 6
582 20250318 092400 6987311 1444 1444 1444 1444 0
583 20250318 092300 6987311 1444 1444 1444 1444 50
584 20250318 092200 6915111 1444 1444 1444 1444 0
585 20250318 092100 6915111 1444 1446 1446 1444 1045
586 20250318 092000 5405108 1446 1446 1446 1446 30
587 20250318 091900 5361728 1450 1450 1450 1450 0
588 20250318 091800 5361728 1450 1450 1450 1450 0
589 20250318 091700 5361728 1450 1450 1450 1450 2
590 20250318 091600 5358828 1446 1447 1450 1446 48
591 20250318 091500 5289389 1449 1449 1449 1449 9
592 20250318 091400 5276348 1446 1446 1446 1446 0
593 20250318 091300 5276348 1446 1446 1446 1446 100
594 20250318 091200 5131748 1446 1456 1456 1446 276
595 20250318 091100 4732612 1446 1446 1446 1446 0
596 20250318 091000 4732612 1446 1447 1447 1446 1500
597 20250318 090900 2563602 1458 1458 1458 1458 20
598 20250318 090800 2534442 1459 1459 1459 1459 0
599 20250318 090700 2534442 1459 1459 1459 1459 0
600 20250318 090600 2534442 1459 1459 1459 1459 9
601 20250318 090500 2521311 1459 1459 1459 1459 0
602 20250318 090400 2521311 1459 1459 1459 1459 0
603 20250318 090300 2521311 1459 1459 1459 1459 0
604 20250318 090200 2521311 1459 1459 1459 1459 0
605 20250318 090100 2521311 1459 1459 1459 1459 0
606 20250318 090000 2521311 1459 1445 1460 1445 1732

1
017040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,215005,43337615,308962185,62276152755,0.50
20250313,215003,43337615,307024284,61886114220,0.50
20250312,212819,43337615,301351704,61366062840,0.49
20250311,212803,43337615,295370564,60152609620,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 215005 43337615 308962185 62276152755 0.50
3 20250313 215003 43337615 307024284 61886114220 0.50
4 20250312 212819 43337615 301351704 61366062840 0.49
5 20250311 212803 43337615 295370564 60152609620 0.49