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

609
020120/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190700,293155219,3415,3415,3415,3415,600
20250318,190600,293155219,3415,3415,3415,3415,0
20250318,190500,293155219,3415,3415,3415,3415,0
20250318,190400,293155219,3415,3415,3415,3415,0
20250318,190300,293155219,3415,3415,3415,3415,0
20250318,190200,293155219,3415,3415,3415,3415,0
20250318,190100,293155219,3415,3415,3415,3415,0
20250318,190000,293155219,3415,3415,3415,3415,0
20250318,185900,293155219,3415,3415,3415,3415,0
20250318,185800,293155219,3415,3415,3415,3415,0
20250318,185700,293155219,3415,3415,3415,3415,0
20250318,185600,293155219,3415,3415,3415,3415,0
20250318,185500,293155219,3415,3415,3415,3415,0
20250318,185400,293155219,3415,3415,3415,3415,0
20250318,185300,293155219,3415,3415,3415,3415,0
20250318,185200,293155219,3415,3415,3415,3415,0
20250318,185100,293155219,3415,3415,3415,3415,0
20250318,185000,293155219,3415,3415,3415,3415,0
20250318,184900,293155219,3415,3415,3415,3415,0
20250318,184800,293155219,3415,3415,3415,3415,0
20250318,184700,293155219,3415,3415,3415,3415,0
20250318,184600,293155219,3415,3415,3415,3415,0
20250318,184500,293155219,3415,3415,3415,3415,0
20250318,184400,293155219,3415,3415,3415,3415,0
20250318,184300,293155219,3415,3415,3415,3415,0
20250318,184200,293155219,3415,3415,3415,3415,0
20250318,184100,293155219,3415,3415,3415,3415,0
20250318,184000,293155219,3415,3415,3415,3415,0
20250318,183900,293155219,3415,3415,3415,3415,0
20250318,183800,293155219,3415,3415,3415,3415,0
20250318,183700,293155219,3415,3415,3415,3415,600
20250318,183600,293155219,3415,3415,3415,3415,0
20250318,183500,293155219,3415,3415,3415,3415,0
20250318,183400,293155219,3415,3415,3415,3415,0
20250318,183300,293155219,3415,3415,3415,3415,0
20250318,183200,293155219,3415,3415,3415,3415,0
20250318,183100,293155219,3415,3415,3415,3415,0
20250318,183000,293155219,3415,3415,3415,3415,0
20250318,182900,293155219,3415,3415,3415,3415,0
20250318,182800,293155219,3415,3415,3415,3415,0
20250318,182700,293155219,3415,3415,3415,3415,0
20250318,182600,293155219,3415,3415,3415,3415,0
20250318,182500,293155219,3415,3415,3415,3415,0
20250318,182400,293155219,3415,3415,3415,3415,0
20250318,182300,293155219,3415,3415,3415,3415,0
20250318,182200,293155219,3415,3415,3415,3415,0
20250318,182100,293155219,3415,3415,3415,3415,0
20250318,182000,293155219,3415,3415,3415,3415,0
20250318,181900,293155219,3415,3415,3415,3415,0
20250318,181800,293155219,3415,3415,3415,3415,0
20250318,181700,293155219,3415,3415,3415,3415,0
20250318,181600,293155219,3415,3415,3415,3415,0
20250318,181500,293155219,3415,3415,3415,3415,0
20250318,181400,293155219,3415,3415,3415,3415,0
20250318,181300,293155219,3415,3415,3415,3415,0
20250318,181200,293155219,3415,3415,3415,3415,0
20250318,181100,293155219,3415,3415,3415,3415,0
20250318,181000,293155219,3415,3415,3415,3415,0
20250318,180900,293155219,3415,3415,3415,3415,0
20250318,180800,293155219,3415,3415,3415,3415,0
20250318,180700,293155219,3415,3415,3415,3415,600
20250318,180600,293155219,3415,3415,3415,3415,0
20250318,180500,293155219,3415,3415,3415,3415,0
20250318,180400,293155219,3415,3415,3415,3415,0
20250318,180300,293155219,3415,3415,3415,3415,0
20250318,180200,293155219,3415,3415,3415,3415,0
20250318,180100,293155219,3415,3415,3415,3415,0
20250318,180000,293155219,3415,3415,3415,3415,0
20250318,175900,293155219,3415,3415,3415,3415,0
20250318,175800,293155219,3415,3415,3415,3415,0
20250318,175700,293155219,3415,3415,3415,3415,0
20250318,175600,293155219,3415,3415,3415,3415,0
20250318,175500,293155219,3415,3415,3415,3415,0
20250318,175400,293155219,3415,3415,3415,3415,0
20250318,175300,293155219,3415,3415,3415,3415,0
20250318,175200,293155219,3415,3415,3415,3415,0
20250318,175100,293155219,3415,3415,3415,3415,0
20250318,175000,293155219,3415,3415,3415,3415,0
20250318,174900,293155219,3415,3415,3415,3415,0
20250318,174800,293155219,3415,3415,3415,3415,0
20250318,174700,293155219,3415,3415,3415,3415,0
20250318,174600,293155219,3415,3415,3415,3415,0
20250318,174500,293155219,3415,3415,3415,3415,0
20250318,174400,293155219,3415,3415,3415,3415,0
20250318,174300,293155219,3415,3415,3415,3415,0
20250318,174200,293155219,3415,3415,3415,3415,0
20250318,174100,293155219,3415,3415,3415,3415,0
20250318,174000,293155219,3415,3415,3415,3415,0
20250318,173900,293155219,3415,3415,3415,3415,0
20250318,173800,293155219,3415,3415,3415,3415,0
20250318,173700,293155219,3415,3415,3415,3415,600
20250318,173600,293155219,3415,3415,3415,3415,0
20250318,173500,293155219,3415,3415,3415,3415,0
20250318,173400,293155219,3415,3415,3415,3415,0
20250318,173300,293155219,3415,3415,3415,3415,0
20250318,173200,293155219,3415,3415,3415,3415,0
20250318,173100,293155219,3415,3415,3415,3415,0
20250318,173000,293155219,3415,3415,3415,3415,0
20250318,172900,293155219,3415,3415,3415,3415,0
20250318,172800,293155219,3415,3415,3415,3415,0
20250318,172700,293155219,3415,3415,3415,3415,0
20250318,172600,293155219,3415,3415,3415,3415,0
20250318,172500,293155219,3415,3415,3415,3415,0
20250318,172400,293155219,3415,3415,3415,3415,0
20250318,172300,293155219,3415,3415,3415,3415,0
20250318,172200,293155219,3415,3415,3415,3415,0
20250318,172100,293155219,3415,3415,3415,3415,0
20250318,172000,293155219,3415,3415,3415,3415,0
20250318,171900,293155219,3415,3415,3415,3415,0
20250318,171800,293155219,3415,3415,3415,3415,0
20250318,171700,293155219,3415,3415,3415,3415,0
20250318,171600,293155219,3415,3415,3415,3415,0
20250318,171500,293155219,3415,3415,3415,3415,0
20250318,171400,293155219,3415,3415,3415,3415,0
20250318,171300,293155219,3415,3415,3415,3415,0
20250318,171200,293155219,3415,3415,3415,3415,0
20250318,171100,293155219,3415,3415,3415,3415,0
20250318,171000,293155219,3415,3415,3415,3415,0
20250318,170900,293155219,3415,3415,3415,3415,0
20250318,170800,293155219,3415,3415,3415,3415,0
20250318,170700,293155219,3415,3415,3415,3415,600
20250318,170600,293155219,3415,3415,3415,3415,0
20250318,170500,293155219,3415,3415,3415,3415,0
20250318,170400,293155219,3415,3415,3415,3415,0
20250318,170300,293155219,3415,3415,3415,3415,0
20250318,170200,293155219,3415,3415,3415,3415,0
20250318,170100,293155219,3415,3415,3415,3415,0
20250318,170000,293155219,3415,3415,3415,3415,0
20250318,165900,293155219,3415,3415,3415,3415,0
20250318,165800,293155219,3415,3415,3415,3415,0
20250318,165700,293155219,3415,3415,3415,3415,0
20250318,165600,293155219,3415,3415,3415,3415,0
20250318,165500,293155219,3415,3415,3415,3415,0
20250318,165400,293155219,3415,3415,3415,3415,0
20250318,165300,293155219,3415,3415,3415,3415,0
20250318,165200,293155219,3415,3415,3415,3415,0
20250318,165100,293155219,3415,3415,3415,3415,0
20250318,165000,293155219,3415,3415,3415,3415,0
20250318,164900,293155219,3415,3415,3415,3415,0
20250318,164800,293155219,3415,3415,3415,3415,0
20250318,164700,293155219,3415,3415,3415,3415,0
20250318,164600,293155219,3415,3415,3415,3415,0
20250318,164500,293155219,3415,3415,3415,3415,0
20250318,164400,293155219,3415,3415,3415,3415,0
20250318,164300,293155219,3415,3415,3415,3415,0
20250318,164200,293155219,3415,3415,3415,3415,0
20250318,164100,293155219,3415,3415,3415,3415,0
20250318,164000,293155219,3415,3415,3415,3415,0
20250318,163900,293155219,3415,3415,3415,3415,0
20250318,163800,293155219,3415,3415,3415,3415,0
20250318,163700,293155219,3415,3415,3415,3415,600
20250318,163600,293155219,3415,3415,3415,3415,0
20250318,163500,293155219,3415,3415,3415,3415,0
20250318,163400,293155219,3415,3415,3415,3415,0
20250318,163300,293155219,3415,3415,3415,3415,0
20250318,163200,293155219,3415,3415,3415,3415,0
20250318,163100,293155219,3415,3415,3415,3415,0
20250318,163000,293155219,3415,3415,3415,3415,0
20250318,162900,293155219,3415,3415,3415,3415,0
20250318,162800,293155219,3415,3415,3415,3415,0
20250318,162700,293155219,3415,3415,3415,3415,0
20250318,162600,293155219,3415,3415,3415,3415,0
20250318,162500,293155219,3415,3415,3415,3415,0
20250318,162400,293155219,3415,3415,3415,3415,0
20250318,162300,293155219,3415,3415,3415,3415,0
20250318,162200,293155219,3415,3415,3415,3415,0
20250318,162100,293155219,3415,3415,3415,3415,0
20250318,162000,293155219,3415,3415,3415,3415,0
20250318,161900,293155219,3415,3415,3415,3415,0
20250318,161800,293155219,3415,3415,3415,3415,0
20250318,161700,293155219,3415,3415,3415,3415,0
20250318,161600,293155219,3415,3415,3415,3415,0
20250318,161500,293155219,3415,3415,3415,3415,0
20250318,161400,293155219,3415,3415,3415,3415,0
20250318,161300,293155219,3415,3415,3415,3415,0
20250318,161200,293155219,3415,3415,3415,3415,0
20250318,161100,293155219,3415,3415,3415,3415,0
20250318,161000,293155219,3415,3415,3415,3415,0
20250318,160900,293155219,3415,3415,3415,3415,0
20250318,160800,293155219,3415,3415,3415,3415,0
20250318,160700,293155219,3415,3415,3415,3415,600
20250318,160600,293155219,3415,3415,3415,3415,0
20250318,160500,293155219,3415,3415,3415,3415,0
20250318,160400,293155219,3415,3415,3415,3415,0
20250318,160300,293155219,3415,3415,3415,3415,0
20250318,160200,293155219,3415,3415,3415,3415,0
20250318,160100,293155219,3415,3415,3415,3415,0
20250318,160000,293155219,3415,3415,3415,3415,0
20250318,155900,293155219,3415,3415,3415,3415,0
20250318,155800,293155219,3415,3415,3415,3415,0
20250318,155700,293155219,3415,3415,3415,3415,0
20250318,155600,293155219,3415,3415,3415,3415,0
20250318,155500,293155219,3415,3415,3415,3415,0
20250318,155400,293155219,3415,3415,3415,3415,0
20250318,155300,293155219,3415,3415,3415,3415,0
20250318,155200,293155219,3415,3415,3415,3415,0
20250318,155100,293155219,3415,3415,3415,3415,0
20250318,155000,293155219,3415,3415,3415,3415,0
20250318,154900,293155219,3415,3415,3415,3415,0
20250318,154800,293155219,3415,3415,3415,3415,0
20250318,154700,293155219,3415,3415,3415,3415,0
20250318,154600,293155219,3415,3415,3415,3415,0
20250318,154500,293155219,3415,3415,3415,3415,0
20250318,154400,293155219,3415,3415,3415,3415,0
20250318,154300,293155219,3415,3415,3415,3415,0
20250318,154200,293155219,3415,3415,3415,3415,0
20250318,154100,293155219,3415,3415,3415,3415,0
20250318,154000,293155219,3415,3415,3415,3415,0
20250318,153900,293155219,3415,3415,3415,3415,0
20250318,153800,293155219,3415,3415,3415,3415,0
20250318,153700,293155219,3415,3415,3415,3415,600
20250318,153600,293155219,3415,3415,3415,3415,0
20250318,153500,293155219,3415,3415,3415,3415,0
20250318,153400,293155219,3415,3415,3415,3415,0
20250318,153300,293155219,3415,3415,3415,3415,0
20250318,153200,293155219,3415,3415,3415,3415,0
20250318,153100,293155219,3415,3415,3415,3415,0
20250318,153000,293155219,3415,3415,3415,3415,600
20250318,152900,291106219,3420,3420,3420,3420,0
20250318,152800,291106219,3420,3420,3420,3420,0
20250318,152700,291106219,3420,3420,3420,3420,0
20250318,152600,291106219,3420,3420,3420,3420,0
20250318,152500,291106219,3420,3420,3420,3420,0
20250318,152400,291106219,3420,3420,3420,3420,0
20250318,152300,291106219,3420,3420,3420,3420,0
20250318,152200,291106219,3420,3420,3420,3420,0
20250318,152100,291106219,3420,3420,3420,3420,0
20250318,152000,291106219,3420,3420,3420,3420,0
20250318,151900,291106219,3420,3405,3425,3405,588
20250318,151800,289103199,3410,3400,3410,3400,483
20250318,151700,287456189,3425,3425,3425,3425,0
20250318,151600,287456189,3425,3400,3425,3400,102
20250318,151500,287109339,3405,3405,3405,3405,1974
20250318,151400,280387869,3430,3430,3430,3430,3
20250318,151300,280377579,3410,3430,3430,3410,88
20250318,151200,280077459,3410,3410,3410,3410,0
20250318,151100,280077459,3410,3430,3430,3410,143
20250318,151000,279588679,3420,3420,3420,3420,35
20250318,150900,279468979,3420,3420,3420,3420,10
20250318,150800,279434779,3420,3420,3420,3420,2
20250318,150700,279427939,3410,3420,3420,3410,450
20250318,150600,277892439,3420,3405,3420,3405,201
20250318,150500,277208019,3420,3420,3420,3420,0
20250318,150400,277208019,3420,3420,3420,3420,0
20250318,150300,277208019,3420,3420,3420,3420,0
20250318,150200,277208019,3420,3420,3420,3420,0
20250318,150100,277208019,3420,3415,3420,3400,5002
20250318,150000,260181134,3420,3420,3420,3420,151
20250318,145900,259664714,3430,3430,3430,3430,0
20250318,145800,259664714,3430,3430,3430,3430,30
20250318,145700,259561814,3430,3430,3430,3430,0
20250318,145600,259561814,3430,3430,3430,3430,0
20250318,145500,259561814,3430,3435,3435,3430,4
20250318,145400,259548079,3420,3420,3420,3420,0
20250318,145300,259548079,3420,3420,3420,3417,187
20250318,145200,258908560,3435,3430,3435,3430,31
20250318,145100,258802135,3430,3435,3435,3430,4
20250318,145000,258788405,3435,3435,3435,3435,4
20250318,144900,258774665,3435,3420,3435,3420,434
20250318,144800,257288570,3420,3420,3420,3420,1
20250318,144700,257285150,3420,3420,3420,3420,0
20250318,144600,257285150,3420,3420,3420,3420,0
20250318,144500,257285150,3420,3420,3420,3420,62
20250318,144400,257073110,3415,3415,3415,3415,0
20250318,144300,257073110,3415,3415,3415,3415,0
20250318,144200,257073110,3415,3415,3415,3415,176
20250318,144100,256472070,3415,3415,3415,3415,0
20250318,144000,256472070,3415,3415,3415,3415,0
20250318,143900,256472070,3415,3415,3415,3415,0
20250318,143800,256472070,3415,3415,3415,3415,2
20250318,143700,256465240,3410,3410,3410,3410,107
20250318,143600,256100370,3415,3415,3415,3415,2
20250318,143500,256093540,3410,3410,3410,3410,100
20250318,143400,255752540,3415,3415,3415,3415,0
20250318,143300,255752540,3415,3415,3415,3415,0
20250318,143200,255752540,3415,3415,3415,3415,0
20250318,143100,255752540,3415,3415,3415,3415,20
20250318,143000,255684240,3415,3415,3415,3410,526
20250318,142900,253887970,3420,3415,3420,3415,103
20250318,142800,253535725,3415,3410,3415,3410,42
20250318,142700,253392425,3410,3410,3410,3410,0
20250318,142600,253392425,3410,3410,3410,3410,26
20250318,142500,253303765,3410,3410,3410,3410,26
20250318,142400,253215105,3410,3410,3410,3410,0
20250318,142300,253215105,3410,3415,3415,3410,31
20250318,142200,253109370,3415,3410,3415,3410,47
20250318,142100,252948995,3410,3410,3410,3410,0
20250318,142000,252948995,3410,3410,3410,3410,26
20250318,141900,252860335,3410,3410,3410,3410,26
20250318,141800,252771675,3415,3415,3415,3415,8
20250318,141700,252744355,3405,3410,3410,3405,326
20250318,141600,251633715,3410,3410,3410,3410,26
20250318,141500,251545055,3410,3410,3410,3410,0
20250318,141400,251545055,3410,3410,3410,3410,26
20250318,141300,251456395,3410,3415,3415,3410,34
20250318,141200,251340415,3405,3415,3415,3405,1577
20250318,141100,245963490,3410,3410,3410,3410,26
20250318,141000,245874830,3415,3415,3415,3410,744
20250318,140900,243334200,3410,3410,3410,3410,20
20250318,140800,243266000,3405,3405,3405,3405,26
20250318,140700,243177470,3405,3405,3405,3405,26
20250318,140600,243088940,3405,3405,3405,3405,26
20250318,140500,243000410,3405,3405,3405,3405,10
20250318,140400,242966360,3405,3405,3405,3405,26
20250318,140300,242877830,3405,3405,3405,3405,26
20250318,140200,242789300,3405,3405,3405,3405,0
20250318,140100,242789300,3405,3405,3405,3405,26
20250318,140000,242700770,3405,3405,3405,3405,26
20250318,135900,242612240,3405,3405,3405,3405,0
20250318,135800,242612240,3405,3405,3405,3405,26
20250318,135700,242523710,3405,3405,3405,3405,26
20250318,135600,242435180,3405,3405,3405,3405,0
20250318,135500,242435180,3405,3415,3415,3405,27
20250318,135400,242343235,3405,3405,3405,3405,26
20250318,135300,242254705,3405,3405,3405,3405,0
20250318,135200,242254705,3405,3405,3405,3405,26
20250318,135100,242166175,3405,3405,3405,3405,26
20250318,135000,242077645,3405,3405,3405,3405,0
20250318,134900,242077645,3405,3405,3405,3405,36
20250318,134800,241955065,3405,3405,3405,3405,26
20250318,134700,241866535,3400,3400,3400,3400,0
20250318,134600,241866535,3400,3400,3400,3400,26
20250318,134500,241778135,3400,3400,3400,3400,26
20250318,134400,241689735,3400,3400,3400,3400,1026
20250318,134300,238201335,3400,3400,3400,3400,0
20250318,134200,238201335,3400,3400,3405,3400,270
20250318,134100,237283310,3405,3405,3405,3405,133
20250318,134000,236830445,3400,3400,3400,3400,0
20250318,133900,236830445,3400,3400,3400,3400,26
20250318,133800,236742045,3400,3400,3400,3400,26
20250318,133700,236653645,3400,3400,3400,3400,40
20250318,133600,236517645,3400,3400,3400,3400,26
20250318,133500,236429245,3400,3400,3400,3400,26
20250318,133400,236340845,3400,3400,3400,3400,0
20250318,133300,236340845,3400,3400,3400,3400,26
20250318,133200,236252445,3400,3400,3400,3400,26
20250318,133100,236164045,3400,3400,3400,3400,0
20250318,133000,236164045,3400,3400,3400,3400,26
20250318,132900,236075645,3400,3400,3400,3400,26
20250318,132800,235987245,3400,3400,3400,3400,0
20250318,132700,235987245,3400,3415,3415,3400,31
20250318,132600,235881770,3415,3400,3415,3400,128
20250318,132500,235445040,3400,3400,3400,3400,0
20250318,132400,235445040,3400,3400,3400,3400,26
20250318,132300,235356640,3400,3415,3415,3400,76
20250318,132200,235097490,3405,3395,3405,3395,274
20250318,132100,234164780,3395,3395,3395,3395,100
20250318,132000,233825280,3395,3400,3400,3395,1592
20250318,131900,228412610,3395,3395,3395,3395,26
20250318,131800,228324340,3395,3395,3395,3395,0
20250318,131700,228324340,3395,3395,3395,3395,31
20250318,131600,228219095,3400,3395,3400,3395,38
20250318,131500,228090030,3400,3400,3400,3400,927
20250318,131400,224938230,3400,3400,3400,3400,26
20250318,131300,224849830,3400,3400,3400,3400,26
20250318,131200,224761430,3395,3395,3395,3395,0
20250318,131100,224761430,3395,3395,3395,3395,26
20250318,131000,224673160,3395,3395,3395,3395,37
20250318,130900,224547545,3395,3395,3395,3395,0
20250318,130800,224547545,3395,3395,3395,3395,26
20250318,130700,224459275,3395,3402,3402,3395,34
20250318,130600,224343775,3395,3395,3395,3395,0
20250318,130500,224343775,3395,3395,3395,3395,165
20250318,130400,223783600,3395,3395,3395,3395,26
20250318,130300,223695330,3395,3395,3395,3395,0
20250318,130200,223695330,3395,3395,3395,3395,26
20250318,130100,223607060,3395,3415,3415,3395,107
20250318,130000,223243755,3395,3415,3415,3395,15849
20250318,125900,169329840,3415,3415,3415,3415,0
20250318,125800,169329840,3415,3415,3415,3415,59
20250318,125700,169128355,3435,3415,3435,3415,61
20250318,125600,168920020,3415,3415,3415,3415,0
20250318,125500,168920020,3415,3420,3420,3415,60
20250318,125400,168714950,3415,3415,3415,3415,59
20250318,125300,168513465,3415,3415,3415,3415,205
20250318,125200,167813390,3415,3415,3415,3415,60
20250318,125100,167608490,3415,3415,3415,3415,68
20250318,125000,167376270,3415,3415,3415,3415,0
20250318,124900,167376270,3415,3420,3420,3415,60
20250318,124800,167171200,3415,3420,3440,3415,60
20250318,124700,166965985,3420,3420,3420,3420,0
20250318,124600,166965985,3420,3420,3420,3420,60
20250318,124500,166760785,3415,3415,3415,3415,60
20250318,124400,166555885,3415,3415,3415,3415,1
20250318,124300,166552470,3415,3445,3445,3415,159
20250318,124200,166006295,3440,3430,3440,3420,104
20250318,124100,165649285,3425,3425,3425,3425,0
20250318,124000,165649285,3425,3425,3440,3425,62
20250318,123900,165436905,3415,3415,3415,3415,59
20250318,123800,165235420,3415,3415,3420,3415,276
20250318,123700,164292665,3415,3420,3420,3415,1234
20250318,123600,160077535,3420,3420,3420,3420,60
20250318,123500,159872335,3420,3420,3420,3420,26
20250318,123400,159783415,3420,3425,3425,3420,1147
20250318,123300,155855175,3420,3420,3420,3420,60
20250318,123200,155649975,3420,3420,3420,3420,26
20250318,123100,155561055,3420,3420,3420,3420,34
20250318,123000,155444775,3420,3420,3420,3420,60
20250318,122900,155239575,3440,3420,3440,3420,40
20250318,122800,155102495,3415,3415,3415,3415,273
20250318,122700,154170200,3415,3415,3415,3415,60
20250318,122600,153965300,3415,3415,3415,3415,26
20250318,122500,153876510,3415,3440,3440,3415,35
20250318,122400,153756960,3415,3420,3420,3415,59
20250318,122300,153555280,3415,3415,3415,3415,26
20250318,122200,153466490,3415,3415,3415,3415,2659
20250318,122100,144386005,3415,3415,3415,3415,85
20250318,122000,144095730,3415,3420,3420,3415,1738
20250318,121900,138157780,3420,3420,3420,3420,33
20250318,121800,138044920,3420,3415,3420,3415,60
20250318,121700,137839890,3445,3440,3445,3415,10430
20250318,121600,102125770,3440,3440,3440,3440,60
20250318,121500,101919370,3440,3440,3440,3440,34
20250318,121400,101802410,3440,3440,3440,3440,26
20250318,121300,101712970,3440,3440,3440,3440,59
20250318,121200,101510010,3440,3440,3440,3440,34
20250318,121100,101393050,3440,3440,3440,3440,26
20250318,121000,101303610,3440,3440,3440,3440,60
20250318,120900,101097210,3460,3440,3460,3440,34
20250318,120800,100980230,3440,3440,3440,3440,26
20250318,120700,100890790,3440,3440,3440,3440,60
20250318,120600,100684390,3440,3440,3440,3440,34
20250318,120500,100567430,3440,3460,3460,3440,63
20250318,120400,100349970,3440,3440,3440,3440,59
20250318,120300,100147010,3445,3440,3445,3440,333
20250318,120200,98999995,3440,3440,3440,3440,50
20250318,120100,98827995,3440,3445,3445,3440,35
20250318,120000,98707590,3445,3440,3445,3440,323
20250318,115900,97595025,3445,3445,3445,3445,61
20250318,115800,97384880,3445,3445,3445,3445,33
20250318,115700,97271195,3445,3445,3445,3445,34
20250318,115600,97154065,3445,3445,3445,3445,50
20250318,115500,96981815,3445,3445,3445,3445,35
20250318,115400,96861240,3445,3445,3445,3445,33
20250318,115300,96747555,3445,3445,3445,3445,50
20250318,115200,96575305,3445,3445,3445,3445,34
20250318,115100,96458175,3445,3445,3445,3445,34
20250318,115000,96341045,3460,3445,3460,3445,52
20250318,114900,96161875,3445,3445,3445,3445,33
20250318,114800,96048190,3450,3450,3450,3450,0
20250318,114700,96048190,3450,3450,3450,3445,106
20250318,114600,95682740,3445,3445,3445,3445,0
20250318,114500,95682740,3445,3445,3445,3445,0
20250318,114400,95682740,3445,3450,3450,3445,114
20250318,114300,95289905,3450,3450,3450,3450,0
20250318,114200,95289905,3450,3450,3450,3450,0
20250318,114100,95289905,3450,3450,3450,3450,0
20250318,114000,95289905,3450,3450,3450,3450,0
20250318,113900,95289905,3450,3450,3450,3450,0
20250318,113800,95289905,3450,3450,3450,3450,0
20250318,113700,95289905,3450,3450,3450,3450,0
20250318,113600,95289905,3450,3450,3450,3450,50
20250318,113500,95117405,3450,3460,3460,3450,34
20250318,113400,95000095,3450,3450,3450,3450,32
20250318,113300,94889695,3460,3450,3460,3450,51
20250318,113200,94713735,3450,3450,3450,3450,33
20250318,113100,94599885,3450,3450,3450,3450,32
20250318,113000,94489485,3450,3450,3450,3450,50
20250318,112900,94316985,3450,3450,3450,3450,33
20250318,112800,94203135,3445,3445,3445,3445,0
20250318,112700,94203135,3445,3445,3445,3445,82
20250318,112600,93920645,3440,3440,3440,3440,33
20250318,112500,93807125,3435,3435,3435,3435,0
20250318,112400,93807125,3435,3435,3435,3435,82
20250318,112300,93525455,3460,3435,3460,3435,982
20250318,112200,90140520,3435,3435,3435,3435,0
20250318,112100,90140520,3435,3435,3435,3430,84
20250318,112000,89852180,3435,3435,3435,3435,1074
20250318,111900,86162990,3430,3430,3430,3430,33
20250318,111800,86049800,3430,3430,3430,3430,82
20250318,111700,85768540,3430,3430,3430,3430,0
20250318,111600,85768540,3430,3430,3445,3430,88
20250318,111500,85466610,3430,3430,3430,3430,0
20250318,111400,85466610,3430,3430,3430,3430,33
20250318,111300,85353420,3430,3430,3430,3430,82
20250318,111200,85072160,3430,3430,3430,3430,0
20250318,111100,85072160,3430,3430,3430,3430,33
20250318,111000,84958970,3430,3430,3430,3430,82
20250318,110900,84677710,3430,3430,3430,3430,0
20250318,110800,84677710,3430,3430,3430,3430,33
20250318,110700,84564520,3435,3430,3435,3430,67
20250318,110600,84334625,3435,3435,3435,3435,15
20250318,110500,84283100,3435,3435,3435,3435,33
20250318,110400,84169745,3435,3445,3445,3435,198
20250318,110300,83488685,3435,3435,3435,3435,32
20250318,110200,83378765,3435,3435,3435,3435,33
20250318,110100,83265410,3430,3430,3430,3430,50
20250318,110000,83093910,3430,3430,3430,3430,32
20250318,105900,82984150,3430,3430,3430,3430,0
20250318,105800,82984150,3430,3425,3430,3425,82
20250318,105700,82703140,3425,3425,3425,3425,33
20250318,105600,82590115,3425,3425,3425,3425,0
20250318,105500,82590115,3425,3445,3445,3425,86
20250318,105400,82295485,3425,3425,3425,3425,33
20250318,105300,82182460,3425,3425,3425,3425,0
20250318,105200,82182460,3425,3425,3425,3425,82
20250318,105100,81901610,3425,3425,3425,3425,0
20250318,105000,81901610,3425,3425,3425,3425,83
20250318,104900,81617335,3425,3425,3425,3425,32
20250318,104800,81507735,3425,3425,3425,3425,0
20250318,104700,81507735,3425,3425,3425,3425,133
20250318,104600,81052210,3425,3425,3425,3425,32
20250318,104500,80942610,3425,3425,3425,3425,0
20250318,104400,80942610,3425,3425,3425,3425,83
20250318,104300,80658335,3425,3425,3425,3425,0
20250318,104200,80658335,3425,3425,3425,3425,32
20250318,104100,80548735,3425,3425,3425,3425,120
20250318,104000,80137735,3445,3430,3445,3430,135
20250318,103900,79672810,3425,3425,3425,3425,32
20250318,103800,79563210,3425,3425,3425,3425,82
20250318,103700,79282360,3425,3425,3425,3425,0
20250318,103600,79282360,3425,3425,3425,3425,33
20250318,103500,79169335,3425,3425,3425,3425,50
20250318,103400,78998085,3425,3425,3425,3425,32
20250318,103300,78888485,3425,3425,3425,3425,33
20250318,103200,78775460,3425,3425,3425,3425,50
20250318,103100,78604210,3425,3425,3425,3425,32
20250318,103000,78494610,3445,3425,3445,3425,35
20250318,102900,78374695,3425,3425,3425,3425,50
20250318,102800,78203445,3425,3425,3425,3425,32
20250318,102700,78093845,3425,3425,3425,3425,0
20250318,102600,78093845,3425,3425,3425,3425,83
20250318,102500,77809570,3420,3420,3420,3420,32
20250318,102400,77700130,3420,3420,3420,3420,104
20250318,102300,77344450,3420,3430,3440,3420,1021
20250318,102200,73844550,3420,3420,3420,3420,2867
20250318,102100,64039410,3425,3420,3425,3420,471
20250318,102000,62426485,3420,3420,3420,3420,33
20250318,101900,62313625,3420,3420,3420,3420,0
20250318,101800,62313625,3420,3420,3425,3420,151
20250318,101700,61797200,3420,3420,3420,3420,32
20250318,101600,61687760,3420,3420,3420,3420,43
20250318,101500,61540700,3425,3425,3425,3425,806
20250318,101400,58780150,3425,3430,3430,3425,1754
20250318,101300,52771430,3430,3430,3430,3430,42
20250318,101200,52627370,3445,3435,3445,3430,331
20250318,101100,51490485,3435,3435,3435,3435,0
20250318,101000,51490485,3435,3435,3435,3435,32
20250318,100900,51380565,3435,3435,3435,3435,83
20250318,100800,51095460,3435,3435,3435,3435,0
20250318,100700,51095460,3435,3435,3435,3435,32
20250318,100600,50985540,3445,3435,3445,3435,584
20250318,100500,48979490,3440,3430,3440,3430,31
20250318,100400,48873110,3430,3430,3430,3430,33
20250318,100300,48759920,3430,3435,3435,3430,50
20250318,100200,48588410,3430,3440,3440,3430,61
20250318,100100,48379030,3435,3430,3435,3430,86
20250318,100000,48084045,3430,3430,3430,3430,0
20250318,095900,48084045,3430,3430,3430,3430,32
20250318,095800,47974285,3430,3450,3450,3430,92
20250318,095700,47658480,3435,3430,3440,3430,13
20250318,095600,47613785,3430,3430,3430,3430,32
20250318,095500,47504025,3430,3430,3430,3430,120
20250318,095400,47092425,3430,3430,3430,3430,34
20250318,095300,46975805,3430,3430,3430,3430,32
20250318,095200,46866045,3430,3455,3455,3430,67
20250318,095100,46635810,3455,3430,3455,3430,34
20250318,095000,46519165,3455,3425,3455,3425,33
20250318,094900,46406110,3425,3455,3455,3425,62
20250318,094800,46193400,3425,3425,3425,3425,33
20250318,094700,46080375,3430,3430,3430,3430,0
20250318,094600,46080375,3430,3455,3455,3430,83
20250318,094500,45795660,3455,3440,3455,3430,2281
20250318,094400,37946365,3425,3425,3425,3425,57
20250318,094300,37751140,3425,3430,3430,3425,82
20250318,094200,37470130,3425,3425,3425,3425,47
20250318,094100,37309155,3440,3425,3440,3425,1002
20250318,094000,33877275,3425,3425,3425,3425,32
20250318,093900,33767675,3425,3425,3425,3425,50
20250318,093800,33596425,3425,3425,3425,3425,32
20250318,093700,33486825,3425,3435,3435,3425,2133
20250318,093600,26174245,3435,3440,3440,3430,621
20250318,093500,24040580,3455,3440,3455,3440,33
20250318,093400,23927045,3440,3440,3440,3440,33
20250318,093300,23813525,3455,3455,3455,3455,1
20250318,093200,23810070,3435,3435,3435,3435,32
20250318,093100,23700150,3450,3450,3450,3450,19
20250318,093000,23634600,3435,3450,3450,3435,35
20250318,092900,23514345,3455,3435,3455,3435,36
20250318,092800,23390645,3440,3440,3440,3440,1600
20250318,092700,17886645,3440,3445,3445,3440,133
20250318,092600,17428625,3445,3445,3445,3445,32
20250318,092500,17318385,3445,3445,3445,3445,0
20250318,092400,17318385,3445,3445,3445,3445,73
20250318,092300,17066900,3445,3445,3445,3445,0
20250318,092200,17066900,3445,3455,3460,3445,34
20250318,092100,16949745,3445,3445,3445,3445,233
20250318,092000,16147060,3445,3445,3445,3445,98
20250318,091900,15809450,3440,3445,3445,3440,38
20250318,091800,15678700,3445,3445,3445,3445,2
20250318,091700,15671810,3440,3440,3440,3440,0
20250318,091600,15671810,3440,3450,3450,3440,253
20250318,091500,14799490,3440,3440,3440,3440,22
20250318,091400,14723810,3440,3440,3440,3440,10
20250318,091300,14689410,3450,3435,3450,3435,61
20250318,091200,14479455,3435,3440,3440,3435,64
20250318,091100,14259580,3440,3440,3440,3440,32
20250318,091000,14149500,3450,3435,3450,3435,34
20250318,090900,14032695,3435,3460,3460,3435,139
20250318,090800,13552715,3435,3460,3460,3435,34
20250318,090700,13435875,3445,3445,3445,3430,701
20250318,090600,11030680,3430,3430,3430,3430,146
20250318,090500,10529900,3455,3445,3455,3440,1160
20250318,090400,6538970,3460,3440,3460,3440,171
20250318,090300,5950710,3440,3450,3460,3440,245
20250318,090200,5105070,3450,3425,3450,3425,35
20250318,090100,4985120,3455,3455,3455,3455,0
20250318,090000,4985120,3455,3455,3455,3425,1449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190700 293155219 3415 3415 3415 3415 600
3 20250318 190600 293155219 3415 3415 3415 3415 0
4 20250318 190500 293155219 3415 3415 3415 3415 0
5 20250318 190400 293155219 3415 3415 3415 3415 0
6 20250318 190300 293155219 3415 3415 3415 3415 0
7 20250318 190200 293155219 3415 3415 3415 3415 0
8 20250318 190100 293155219 3415 3415 3415 3415 0
9 20250318 190000 293155219 3415 3415 3415 3415 0
10 20250318 185900 293155219 3415 3415 3415 3415 0
11 20250318 185800 293155219 3415 3415 3415 3415 0
12 20250318 185700 293155219 3415 3415 3415 3415 0
13 20250318 185600 293155219 3415 3415 3415 3415 0
14 20250318 185500 293155219 3415 3415 3415 3415 0
15 20250318 185400 293155219 3415 3415 3415 3415 0
16 20250318 185300 293155219 3415 3415 3415 3415 0
17 20250318 185200 293155219 3415 3415 3415 3415 0
18 20250318 185100 293155219 3415 3415 3415 3415 0
19 20250318 185000 293155219 3415 3415 3415 3415 0
20 20250318 184900 293155219 3415 3415 3415 3415 0
21 20250318 184800 293155219 3415 3415 3415 3415 0
22 20250318 184700 293155219 3415 3415 3415 3415 0
23 20250318 184600 293155219 3415 3415 3415 3415 0
24 20250318 184500 293155219 3415 3415 3415 3415 0
25 20250318 184400 293155219 3415 3415 3415 3415 0
26 20250318 184300 293155219 3415 3415 3415 3415 0
27 20250318 184200 293155219 3415 3415 3415 3415 0
28 20250318 184100 293155219 3415 3415 3415 3415 0
29 20250318 184000 293155219 3415 3415 3415 3415 0
30 20250318 183900 293155219 3415 3415 3415 3415 0
31 20250318 183800 293155219 3415 3415 3415 3415 0
32 20250318 183700 293155219 3415 3415 3415 3415 600
33 20250318 183600 293155219 3415 3415 3415 3415 0
34 20250318 183500 293155219 3415 3415 3415 3415 0
35 20250318 183400 293155219 3415 3415 3415 3415 0
36 20250318 183300 293155219 3415 3415 3415 3415 0
37 20250318 183200 293155219 3415 3415 3415 3415 0
38 20250318 183100 293155219 3415 3415 3415 3415 0
39 20250318 183000 293155219 3415 3415 3415 3415 0
40 20250318 182900 293155219 3415 3415 3415 3415 0
41 20250318 182800 293155219 3415 3415 3415 3415 0
42 20250318 182700 293155219 3415 3415 3415 3415 0
43 20250318 182600 293155219 3415 3415 3415 3415 0
44 20250318 182500 293155219 3415 3415 3415 3415 0
45 20250318 182400 293155219 3415 3415 3415 3415 0
46 20250318 182300 293155219 3415 3415 3415 3415 0
47 20250318 182200 293155219 3415 3415 3415 3415 0
48 20250318 182100 293155219 3415 3415 3415 3415 0
49 20250318 182000 293155219 3415 3415 3415 3415 0
50 20250318 181900 293155219 3415 3415 3415 3415 0
51 20250318 181800 293155219 3415 3415 3415 3415 0
52 20250318 181700 293155219 3415 3415 3415 3415 0
53 20250318 181600 293155219 3415 3415 3415 3415 0
54 20250318 181500 293155219 3415 3415 3415 3415 0
55 20250318 181400 293155219 3415 3415 3415 3415 0
56 20250318 181300 293155219 3415 3415 3415 3415 0
57 20250318 181200 293155219 3415 3415 3415 3415 0
58 20250318 181100 293155219 3415 3415 3415 3415 0
59 20250318 181000 293155219 3415 3415 3415 3415 0
60 20250318 180900 293155219 3415 3415 3415 3415 0
61 20250318 180800 293155219 3415 3415 3415 3415 0
62 20250318 180700 293155219 3415 3415 3415 3415 600
63 20250318 180600 293155219 3415 3415 3415 3415 0
64 20250318 180500 293155219 3415 3415 3415 3415 0
65 20250318 180400 293155219 3415 3415 3415 3415 0
66 20250318 180300 293155219 3415 3415 3415 3415 0
67 20250318 180200 293155219 3415 3415 3415 3415 0
68 20250318 180100 293155219 3415 3415 3415 3415 0
69 20250318 180000 293155219 3415 3415 3415 3415 0
70 20250318 175900 293155219 3415 3415 3415 3415 0
71 20250318 175800 293155219 3415 3415 3415 3415 0
72 20250318 175700 293155219 3415 3415 3415 3415 0
73 20250318 175600 293155219 3415 3415 3415 3415 0
74 20250318 175500 293155219 3415 3415 3415 3415 0
75 20250318 175400 293155219 3415 3415 3415 3415 0
76 20250318 175300 293155219 3415 3415 3415 3415 0
77 20250318 175200 293155219 3415 3415 3415 3415 0
78 20250318 175100 293155219 3415 3415 3415 3415 0
79 20250318 175000 293155219 3415 3415 3415 3415 0
80 20250318 174900 293155219 3415 3415 3415 3415 0
81 20250318 174800 293155219 3415 3415 3415 3415 0
82 20250318 174700 293155219 3415 3415 3415 3415 0
83 20250318 174600 293155219 3415 3415 3415 3415 0
84 20250318 174500 293155219 3415 3415 3415 3415 0
85 20250318 174400 293155219 3415 3415 3415 3415 0
86 20250318 174300 293155219 3415 3415 3415 3415 0
87 20250318 174200 293155219 3415 3415 3415 3415 0
88 20250318 174100 293155219 3415 3415 3415 3415 0
89 20250318 174000 293155219 3415 3415 3415 3415 0
90 20250318 173900 293155219 3415 3415 3415 3415 0
91 20250318 173800 293155219 3415 3415 3415 3415 0
92 20250318 173700 293155219 3415 3415 3415 3415 600
93 20250318 173600 293155219 3415 3415 3415 3415 0
94 20250318 173500 293155219 3415 3415 3415 3415 0
95 20250318 173400 293155219 3415 3415 3415 3415 0
96 20250318 173300 293155219 3415 3415 3415 3415 0
97 20250318 173200 293155219 3415 3415 3415 3415 0
98 20250318 173100 293155219 3415 3415 3415 3415 0
99 20250318 173000 293155219 3415 3415 3415 3415 0
100 20250318 172900 293155219 3415 3415 3415 3415 0
101 20250318 172800 293155219 3415 3415 3415 3415 0
102 20250318 172700 293155219 3415 3415 3415 3415 0
103 20250318 172600 293155219 3415 3415 3415 3415 0
104 20250318 172500 293155219 3415 3415 3415 3415 0
105 20250318 172400 293155219 3415 3415 3415 3415 0
106 20250318 172300 293155219 3415 3415 3415 3415 0
107 20250318 172200 293155219 3415 3415 3415 3415 0
108 20250318 172100 293155219 3415 3415 3415 3415 0
109 20250318 172000 293155219 3415 3415 3415 3415 0
110 20250318 171900 293155219 3415 3415 3415 3415 0
111 20250318 171800 293155219 3415 3415 3415 3415 0
112 20250318 171700 293155219 3415 3415 3415 3415 0
113 20250318 171600 293155219 3415 3415 3415 3415 0
114 20250318 171500 293155219 3415 3415 3415 3415 0
115 20250318 171400 293155219 3415 3415 3415 3415 0
116 20250318 171300 293155219 3415 3415 3415 3415 0
117 20250318 171200 293155219 3415 3415 3415 3415 0
118 20250318 171100 293155219 3415 3415 3415 3415 0
119 20250318 171000 293155219 3415 3415 3415 3415 0
120 20250318 170900 293155219 3415 3415 3415 3415 0
121 20250318 170800 293155219 3415 3415 3415 3415 0
122 20250318 170700 293155219 3415 3415 3415 3415 600
123 20250318 170600 293155219 3415 3415 3415 3415 0
124 20250318 170500 293155219 3415 3415 3415 3415 0
125 20250318 170400 293155219 3415 3415 3415 3415 0
126 20250318 170300 293155219 3415 3415 3415 3415 0
127 20250318 170200 293155219 3415 3415 3415 3415 0
128 20250318 170100 293155219 3415 3415 3415 3415 0
129 20250318 170000 293155219 3415 3415 3415 3415 0
130 20250318 165900 293155219 3415 3415 3415 3415 0
131 20250318 165800 293155219 3415 3415 3415 3415 0
132 20250318 165700 293155219 3415 3415 3415 3415 0
133 20250318 165600 293155219 3415 3415 3415 3415 0
134 20250318 165500 293155219 3415 3415 3415 3415 0
135 20250318 165400 293155219 3415 3415 3415 3415 0
136 20250318 165300 293155219 3415 3415 3415 3415 0
137 20250318 165200 293155219 3415 3415 3415 3415 0
138 20250318 165100 293155219 3415 3415 3415 3415 0
139 20250318 165000 293155219 3415 3415 3415 3415 0
140 20250318 164900 293155219 3415 3415 3415 3415 0
141 20250318 164800 293155219 3415 3415 3415 3415 0
142 20250318 164700 293155219 3415 3415 3415 3415 0
143 20250318 164600 293155219 3415 3415 3415 3415 0
144 20250318 164500 293155219 3415 3415 3415 3415 0
145 20250318 164400 293155219 3415 3415 3415 3415 0
146 20250318 164300 293155219 3415 3415 3415 3415 0
147 20250318 164200 293155219 3415 3415 3415 3415 0
148 20250318 164100 293155219 3415 3415 3415 3415 0
149 20250318 164000 293155219 3415 3415 3415 3415 0
150 20250318 163900 293155219 3415 3415 3415 3415 0
151 20250318 163800 293155219 3415 3415 3415 3415 0
152 20250318 163700 293155219 3415 3415 3415 3415 600
153 20250318 163600 293155219 3415 3415 3415 3415 0
154 20250318 163500 293155219 3415 3415 3415 3415 0
155 20250318 163400 293155219 3415 3415 3415 3415 0
156 20250318 163300 293155219 3415 3415 3415 3415 0
157 20250318 163200 293155219 3415 3415 3415 3415 0
158 20250318 163100 293155219 3415 3415 3415 3415 0
159 20250318 163000 293155219 3415 3415 3415 3415 0
160 20250318 162900 293155219 3415 3415 3415 3415 0
161 20250318 162800 293155219 3415 3415 3415 3415 0
162 20250318 162700 293155219 3415 3415 3415 3415 0
163 20250318 162600 293155219 3415 3415 3415 3415 0
164 20250318 162500 293155219 3415 3415 3415 3415 0
165 20250318 162400 293155219 3415 3415 3415 3415 0
166 20250318 162300 293155219 3415 3415 3415 3415 0
167 20250318 162200 293155219 3415 3415 3415 3415 0
168 20250318 162100 293155219 3415 3415 3415 3415 0
169 20250318 162000 293155219 3415 3415 3415 3415 0
170 20250318 161900 293155219 3415 3415 3415 3415 0
171 20250318 161800 293155219 3415 3415 3415 3415 0
172 20250318 161700 293155219 3415 3415 3415 3415 0
173 20250318 161600 293155219 3415 3415 3415 3415 0
174 20250318 161500 293155219 3415 3415 3415 3415 0
175 20250318 161400 293155219 3415 3415 3415 3415 0
176 20250318 161300 293155219 3415 3415 3415 3415 0
177 20250318 161200 293155219 3415 3415 3415 3415 0
178 20250318 161100 293155219 3415 3415 3415 3415 0
179 20250318 161000 293155219 3415 3415 3415 3415 0
180 20250318 160900 293155219 3415 3415 3415 3415 0
181 20250318 160800 293155219 3415 3415 3415 3415 0
182 20250318 160700 293155219 3415 3415 3415 3415 600
183 20250318 160600 293155219 3415 3415 3415 3415 0
184 20250318 160500 293155219 3415 3415 3415 3415 0
185 20250318 160400 293155219 3415 3415 3415 3415 0
186 20250318 160300 293155219 3415 3415 3415 3415 0
187 20250318 160200 293155219 3415 3415 3415 3415 0
188 20250318 160100 293155219 3415 3415 3415 3415 0
189 20250318 160000 293155219 3415 3415 3415 3415 0
190 20250318 155900 293155219 3415 3415 3415 3415 0
191 20250318 155800 293155219 3415 3415 3415 3415 0
192 20250318 155700 293155219 3415 3415 3415 3415 0
193 20250318 155600 293155219 3415 3415 3415 3415 0
194 20250318 155500 293155219 3415 3415 3415 3415 0
195 20250318 155400 293155219 3415 3415 3415 3415 0
196 20250318 155300 293155219 3415 3415 3415 3415 0
197 20250318 155200 293155219 3415 3415 3415 3415 0
198 20250318 155100 293155219 3415 3415 3415 3415 0
199 20250318 155000 293155219 3415 3415 3415 3415 0
200 20250318 154900 293155219 3415 3415 3415 3415 0
201 20250318 154800 293155219 3415 3415 3415 3415 0
202 20250318 154700 293155219 3415 3415 3415 3415 0
203 20250318 154600 293155219 3415 3415 3415 3415 0
204 20250318 154500 293155219 3415 3415 3415 3415 0
205 20250318 154400 293155219 3415 3415 3415 3415 0
206 20250318 154300 293155219 3415 3415 3415 3415 0
207 20250318 154200 293155219 3415 3415 3415 3415 0
208 20250318 154100 293155219 3415 3415 3415 3415 0
209 20250318 154000 293155219 3415 3415 3415 3415 0
210 20250318 153900 293155219 3415 3415 3415 3415 0
211 20250318 153800 293155219 3415 3415 3415 3415 0
212 20250318 153700 293155219 3415 3415 3415 3415 600
213 20250318 153600 293155219 3415 3415 3415 3415 0
214 20250318 153500 293155219 3415 3415 3415 3415 0
215 20250318 153400 293155219 3415 3415 3415 3415 0
216 20250318 153300 293155219 3415 3415 3415 3415 0
217 20250318 153200 293155219 3415 3415 3415 3415 0
218 20250318 153100 293155219 3415 3415 3415 3415 0
219 20250318 153000 293155219 3415 3415 3415 3415 600
220 20250318 152900 291106219 3420 3420 3420 3420 0
221 20250318 152800 291106219 3420 3420 3420 3420 0
222 20250318 152700 291106219 3420 3420 3420 3420 0
223 20250318 152600 291106219 3420 3420 3420 3420 0
224 20250318 152500 291106219 3420 3420 3420 3420 0
225 20250318 152400 291106219 3420 3420 3420 3420 0
226 20250318 152300 291106219 3420 3420 3420 3420 0
227 20250318 152200 291106219 3420 3420 3420 3420 0
228 20250318 152100 291106219 3420 3420 3420 3420 0
229 20250318 152000 291106219 3420 3420 3420 3420 0
230 20250318 151900 291106219 3420 3405 3425 3405 588
231 20250318 151800 289103199 3410 3400 3410 3400 483
232 20250318 151700 287456189 3425 3425 3425 3425 0
233 20250318 151600 287456189 3425 3400 3425 3400 102
234 20250318 151500 287109339 3405 3405 3405 3405 1974
235 20250318 151400 280387869 3430 3430 3430 3430 3
236 20250318 151300 280377579 3410 3430 3430 3410 88
237 20250318 151200 280077459 3410 3410 3410 3410 0
238 20250318 151100 280077459 3410 3430 3430 3410 143
239 20250318 151000 279588679 3420 3420 3420 3420 35
240 20250318 150900 279468979 3420 3420 3420 3420 10
241 20250318 150800 279434779 3420 3420 3420 3420 2
242 20250318 150700 279427939 3410 3420 3420 3410 450
243 20250318 150600 277892439 3420 3405 3420 3405 201
244 20250318 150500 277208019 3420 3420 3420 3420 0
245 20250318 150400 277208019 3420 3420 3420 3420 0
246 20250318 150300 277208019 3420 3420 3420 3420 0
247 20250318 150200 277208019 3420 3420 3420 3420 0
248 20250318 150100 277208019 3420 3415 3420 3400 5002
249 20250318 150000 260181134 3420 3420 3420 3420 151
250 20250318 145900 259664714 3430 3430 3430 3430 0
251 20250318 145800 259664714 3430 3430 3430 3430 30
252 20250318 145700 259561814 3430 3430 3430 3430 0
253 20250318 145600 259561814 3430 3430 3430 3430 0
254 20250318 145500 259561814 3430 3435 3435 3430 4
255 20250318 145400 259548079 3420 3420 3420 3420 0
256 20250318 145300 259548079 3420 3420 3420 3417 187
257 20250318 145200 258908560 3435 3430 3435 3430 31
258 20250318 145100 258802135 3430 3435 3435 3430 4
259 20250318 145000 258788405 3435 3435 3435 3435 4
260 20250318 144900 258774665 3435 3420 3435 3420 434
261 20250318 144800 257288570 3420 3420 3420 3420 1
262 20250318 144700 257285150 3420 3420 3420 3420 0
263 20250318 144600 257285150 3420 3420 3420 3420 0
264 20250318 144500 257285150 3420 3420 3420 3420 62
265 20250318 144400 257073110 3415 3415 3415 3415 0
266 20250318 144300 257073110 3415 3415 3415 3415 0
267 20250318 144200 257073110 3415 3415 3415 3415 176
268 20250318 144100 256472070 3415 3415 3415 3415 0
269 20250318 144000 256472070 3415 3415 3415 3415 0
270 20250318 143900 256472070 3415 3415 3415 3415 0
271 20250318 143800 256472070 3415 3415 3415 3415 2
272 20250318 143700 256465240 3410 3410 3410 3410 107
273 20250318 143600 256100370 3415 3415 3415 3415 2
274 20250318 143500 256093540 3410 3410 3410 3410 100
275 20250318 143400 255752540 3415 3415 3415 3415 0
276 20250318 143300 255752540 3415 3415 3415 3415 0
277 20250318 143200 255752540 3415 3415 3415 3415 0
278 20250318 143100 255752540 3415 3415 3415 3415 20
279 20250318 143000 255684240 3415 3415 3415 3410 526
280 20250318 142900 253887970 3420 3415 3420 3415 103
281 20250318 142800 253535725 3415 3410 3415 3410 42
282 20250318 142700 253392425 3410 3410 3410 3410 0
283 20250318 142600 253392425 3410 3410 3410 3410 26
284 20250318 142500 253303765 3410 3410 3410 3410 26
285 20250318 142400 253215105 3410 3410 3410 3410 0
286 20250318 142300 253215105 3410 3415 3415 3410 31
287 20250318 142200 253109370 3415 3410 3415 3410 47
288 20250318 142100 252948995 3410 3410 3410 3410 0
289 20250318 142000 252948995 3410 3410 3410 3410 26
290 20250318 141900 252860335 3410 3410 3410 3410 26
291 20250318 141800 252771675 3415 3415 3415 3415 8
292 20250318 141700 252744355 3405 3410 3410 3405 326
293 20250318 141600 251633715 3410 3410 3410 3410 26
294 20250318 141500 251545055 3410 3410 3410 3410 0
295 20250318 141400 251545055 3410 3410 3410 3410 26
296 20250318 141300 251456395 3410 3415 3415 3410 34
297 20250318 141200 251340415 3405 3415 3415 3405 1577
298 20250318 141100 245963490 3410 3410 3410 3410 26
299 20250318 141000 245874830 3415 3415 3415 3410 744
300 20250318 140900 243334200 3410 3410 3410 3410 20
301 20250318 140800 243266000 3405 3405 3405 3405 26
302 20250318 140700 243177470 3405 3405 3405 3405 26
303 20250318 140600 243088940 3405 3405 3405 3405 26
304 20250318 140500 243000410 3405 3405 3405 3405 10
305 20250318 140400 242966360 3405 3405 3405 3405 26
306 20250318 140300 242877830 3405 3405 3405 3405 26
307 20250318 140200 242789300 3405 3405 3405 3405 0
308 20250318 140100 242789300 3405 3405 3405 3405 26
309 20250318 140000 242700770 3405 3405 3405 3405 26
310 20250318 135900 242612240 3405 3405 3405 3405 0
311 20250318 135800 242612240 3405 3405 3405 3405 26
312 20250318 135700 242523710 3405 3405 3405 3405 26
313 20250318 135600 242435180 3405 3405 3405 3405 0
314 20250318 135500 242435180 3405 3415 3415 3405 27
315 20250318 135400 242343235 3405 3405 3405 3405 26
316 20250318 135300 242254705 3405 3405 3405 3405 0
317 20250318 135200 242254705 3405 3405 3405 3405 26
318 20250318 135100 242166175 3405 3405 3405 3405 26
319 20250318 135000 242077645 3405 3405 3405 3405 0
320 20250318 134900 242077645 3405 3405 3405 3405 36
321 20250318 134800 241955065 3405 3405 3405 3405 26
322 20250318 134700 241866535 3400 3400 3400 3400 0
323 20250318 134600 241866535 3400 3400 3400 3400 26
324 20250318 134500 241778135 3400 3400 3400 3400 26
325 20250318 134400 241689735 3400 3400 3400 3400 1026
326 20250318 134300 238201335 3400 3400 3400 3400 0
327 20250318 134200 238201335 3400 3400 3405 3400 270
328 20250318 134100 237283310 3405 3405 3405 3405 133
329 20250318 134000 236830445 3400 3400 3400 3400 0
330 20250318 133900 236830445 3400 3400 3400 3400 26
331 20250318 133800 236742045 3400 3400 3400 3400 26
332 20250318 133700 236653645 3400 3400 3400 3400 40
333 20250318 133600 236517645 3400 3400 3400 3400 26
334 20250318 133500 236429245 3400 3400 3400 3400 26
335 20250318 133400 236340845 3400 3400 3400 3400 0
336 20250318 133300 236340845 3400 3400 3400 3400 26
337 20250318 133200 236252445 3400 3400 3400 3400 26
338 20250318 133100 236164045 3400 3400 3400 3400 0
339 20250318 133000 236164045 3400 3400 3400 3400 26
340 20250318 132900 236075645 3400 3400 3400 3400 26
341 20250318 132800 235987245 3400 3400 3400 3400 0
342 20250318 132700 235987245 3400 3415 3415 3400 31
343 20250318 132600 235881770 3415 3400 3415 3400 128
344 20250318 132500 235445040 3400 3400 3400 3400 0
345 20250318 132400 235445040 3400 3400 3400 3400 26
346 20250318 132300 235356640 3400 3415 3415 3400 76
347 20250318 132200 235097490 3405 3395 3405 3395 274
348 20250318 132100 234164780 3395 3395 3395 3395 100
349 20250318 132000 233825280 3395 3400 3400 3395 1592
350 20250318 131900 228412610 3395 3395 3395 3395 26
351 20250318 131800 228324340 3395 3395 3395 3395 0
352 20250318 131700 228324340 3395 3395 3395 3395 31
353 20250318 131600 228219095 3400 3395 3400 3395 38
354 20250318 131500 228090030 3400 3400 3400 3400 927
355 20250318 131400 224938230 3400 3400 3400 3400 26
356 20250318 131300 224849830 3400 3400 3400 3400 26
357 20250318 131200 224761430 3395 3395 3395 3395 0
358 20250318 131100 224761430 3395 3395 3395 3395 26
359 20250318 131000 224673160 3395 3395 3395 3395 37
360 20250318 130900 224547545 3395 3395 3395 3395 0
361 20250318 130800 224547545 3395 3395 3395 3395 26
362 20250318 130700 224459275 3395 3402 3402 3395 34
363 20250318 130600 224343775 3395 3395 3395 3395 0
364 20250318 130500 224343775 3395 3395 3395 3395 165
365 20250318 130400 223783600 3395 3395 3395 3395 26
366 20250318 130300 223695330 3395 3395 3395 3395 0
367 20250318 130200 223695330 3395 3395 3395 3395 26
368 20250318 130100 223607060 3395 3415 3415 3395 107
369 20250318 130000 223243755 3395 3415 3415 3395 15849
370 20250318 125900 169329840 3415 3415 3415 3415 0
371 20250318 125800 169329840 3415 3415 3415 3415 59
372 20250318 125700 169128355 3435 3415 3435 3415 61
373 20250318 125600 168920020 3415 3415 3415 3415 0
374 20250318 125500 168920020 3415 3420 3420 3415 60
375 20250318 125400 168714950 3415 3415 3415 3415 59
376 20250318 125300 168513465 3415 3415 3415 3415 205
377 20250318 125200 167813390 3415 3415 3415 3415 60
378 20250318 125100 167608490 3415 3415 3415 3415 68
379 20250318 125000 167376270 3415 3415 3415 3415 0
380 20250318 124900 167376270 3415 3420 3420 3415 60
381 20250318 124800 167171200 3415 3420 3440 3415 60
382 20250318 124700 166965985 3420 3420 3420 3420 0
383 20250318 124600 166965985 3420 3420 3420 3420 60
384 20250318 124500 166760785 3415 3415 3415 3415 60
385 20250318 124400 166555885 3415 3415 3415 3415 1
386 20250318 124300 166552470 3415 3445 3445 3415 159
387 20250318 124200 166006295 3440 3430 3440 3420 104
388 20250318 124100 165649285 3425 3425 3425 3425 0
389 20250318 124000 165649285 3425 3425 3440 3425 62
390 20250318 123900 165436905 3415 3415 3415 3415 59
391 20250318 123800 165235420 3415 3415 3420 3415 276
392 20250318 123700 164292665 3415 3420 3420 3415 1234
393 20250318 123600 160077535 3420 3420 3420 3420 60
394 20250318 123500 159872335 3420 3420 3420 3420 26
395 20250318 123400 159783415 3420 3425 3425 3420 1147
396 20250318 123300 155855175 3420 3420 3420 3420 60
397 20250318 123200 155649975 3420 3420 3420 3420 26
398 20250318 123100 155561055 3420 3420 3420 3420 34
399 20250318 123000 155444775 3420 3420 3420 3420 60
400 20250318 122900 155239575 3440 3420 3440 3420 40
401 20250318 122800 155102495 3415 3415 3415 3415 273
402 20250318 122700 154170200 3415 3415 3415 3415 60
403 20250318 122600 153965300 3415 3415 3415 3415 26
404 20250318 122500 153876510 3415 3440 3440 3415 35
405 20250318 122400 153756960 3415 3420 3420 3415 59
406 20250318 122300 153555280 3415 3415 3415 3415 26
407 20250318 122200 153466490 3415 3415 3415 3415 2659
408 20250318 122100 144386005 3415 3415 3415 3415 85
409 20250318 122000 144095730 3415 3420 3420 3415 1738
410 20250318 121900 138157780 3420 3420 3420 3420 33
411 20250318 121800 138044920 3420 3415 3420 3415 60
412 20250318 121700 137839890 3445 3440 3445 3415 10430
413 20250318 121600 102125770 3440 3440 3440 3440 60
414 20250318 121500 101919370 3440 3440 3440 3440 34
415 20250318 121400 101802410 3440 3440 3440 3440 26
416 20250318 121300 101712970 3440 3440 3440 3440 59
417 20250318 121200 101510010 3440 3440 3440 3440 34
418 20250318 121100 101393050 3440 3440 3440 3440 26
419 20250318 121000 101303610 3440 3440 3440 3440 60
420 20250318 120900 101097210 3460 3440 3460 3440 34
421 20250318 120800 100980230 3440 3440 3440 3440 26
422 20250318 120700 100890790 3440 3440 3440 3440 60
423 20250318 120600 100684390 3440 3440 3440 3440 34
424 20250318 120500 100567430 3440 3460 3460 3440 63
425 20250318 120400 100349970 3440 3440 3440 3440 59
426 20250318 120300 100147010 3445 3440 3445 3440 333
427 20250318 120200 98999995 3440 3440 3440 3440 50
428 20250318 120100 98827995 3440 3445 3445 3440 35
429 20250318 120000 98707590 3445 3440 3445 3440 323
430 20250318 115900 97595025 3445 3445 3445 3445 61
431 20250318 115800 97384880 3445 3445 3445 3445 33
432 20250318 115700 97271195 3445 3445 3445 3445 34
433 20250318 115600 97154065 3445 3445 3445 3445 50
434 20250318 115500 96981815 3445 3445 3445 3445 35
435 20250318 115400 96861240 3445 3445 3445 3445 33
436 20250318 115300 96747555 3445 3445 3445 3445 50
437 20250318 115200 96575305 3445 3445 3445 3445 34
438 20250318 115100 96458175 3445 3445 3445 3445 34
439 20250318 115000 96341045 3460 3445 3460 3445 52
440 20250318 114900 96161875 3445 3445 3445 3445 33
441 20250318 114800 96048190 3450 3450 3450 3450 0
442 20250318 114700 96048190 3450 3450 3450 3445 106
443 20250318 114600 95682740 3445 3445 3445 3445 0
444 20250318 114500 95682740 3445 3445 3445 3445 0
445 20250318 114400 95682740 3445 3450 3450 3445 114
446 20250318 114300 95289905 3450 3450 3450 3450 0
447 20250318 114200 95289905 3450 3450 3450 3450 0
448 20250318 114100 95289905 3450 3450 3450 3450 0
449 20250318 114000 95289905 3450 3450 3450 3450 0
450 20250318 113900 95289905 3450 3450 3450 3450 0
451 20250318 113800 95289905 3450 3450 3450 3450 0
452 20250318 113700 95289905 3450 3450 3450 3450 0
453 20250318 113600 95289905 3450 3450 3450 3450 50
454 20250318 113500 95117405 3450 3460 3460 3450 34
455 20250318 113400 95000095 3450 3450 3450 3450 32
456 20250318 113300 94889695 3460 3450 3460 3450 51
457 20250318 113200 94713735 3450 3450 3450 3450 33
458 20250318 113100 94599885 3450 3450 3450 3450 32
459 20250318 113000 94489485 3450 3450 3450 3450 50
460 20250318 112900 94316985 3450 3450 3450 3450 33
461 20250318 112800 94203135 3445 3445 3445 3445 0
462 20250318 112700 94203135 3445 3445 3445 3445 82
463 20250318 112600 93920645 3440 3440 3440 3440 33
464 20250318 112500 93807125 3435 3435 3435 3435 0
465 20250318 112400 93807125 3435 3435 3435 3435 82
466 20250318 112300 93525455 3460 3435 3460 3435 982
467 20250318 112200 90140520 3435 3435 3435 3435 0
468 20250318 112100 90140520 3435 3435 3435 3430 84
469 20250318 112000 89852180 3435 3435 3435 3435 1074
470 20250318 111900 86162990 3430 3430 3430 3430 33
471 20250318 111800 86049800 3430 3430 3430 3430 82
472 20250318 111700 85768540 3430 3430 3430 3430 0
473 20250318 111600 85768540 3430 3430 3445 3430 88
474 20250318 111500 85466610 3430 3430 3430 3430 0
475 20250318 111400 85466610 3430 3430 3430 3430 33
476 20250318 111300 85353420 3430 3430 3430 3430 82
477 20250318 111200 85072160 3430 3430 3430 3430 0
478 20250318 111100 85072160 3430 3430 3430 3430 33
479 20250318 111000 84958970 3430 3430 3430 3430 82
480 20250318 110900 84677710 3430 3430 3430 3430 0
481 20250318 110800 84677710 3430 3430 3430 3430 33
482 20250318 110700 84564520 3435 3430 3435 3430 67
483 20250318 110600 84334625 3435 3435 3435 3435 15
484 20250318 110500 84283100 3435 3435 3435 3435 33
485 20250318 110400 84169745 3435 3445 3445 3435 198
486 20250318 110300 83488685 3435 3435 3435 3435 32
487 20250318 110200 83378765 3435 3435 3435 3435 33
488 20250318 110100 83265410 3430 3430 3430 3430 50
489 20250318 110000 83093910 3430 3430 3430 3430 32
490 20250318 105900 82984150 3430 3430 3430 3430 0
491 20250318 105800 82984150 3430 3425 3430 3425 82
492 20250318 105700 82703140 3425 3425 3425 3425 33
493 20250318 105600 82590115 3425 3425 3425 3425 0
494 20250318 105500 82590115 3425 3445 3445 3425 86
495 20250318 105400 82295485 3425 3425 3425 3425 33
496 20250318 105300 82182460 3425 3425 3425 3425 0
497 20250318 105200 82182460 3425 3425 3425 3425 82
498 20250318 105100 81901610 3425 3425 3425 3425 0
499 20250318 105000 81901610 3425 3425 3425 3425 83
500 20250318 104900 81617335 3425 3425 3425 3425 32
501 20250318 104800 81507735 3425 3425 3425 3425 0
502 20250318 104700 81507735 3425 3425 3425 3425 133
503 20250318 104600 81052210 3425 3425 3425 3425 32
504 20250318 104500 80942610 3425 3425 3425 3425 0
505 20250318 104400 80942610 3425 3425 3425 3425 83
506 20250318 104300 80658335 3425 3425 3425 3425 0
507 20250318 104200 80658335 3425 3425 3425 3425 32
508 20250318 104100 80548735 3425 3425 3425 3425 120
509 20250318 104000 80137735 3445 3430 3445 3430 135
510 20250318 103900 79672810 3425 3425 3425 3425 32
511 20250318 103800 79563210 3425 3425 3425 3425 82
512 20250318 103700 79282360 3425 3425 3425 3425 0
513 20250318 103600 79282360 3425 3425 3425 3425 33
514 20250318 103500 79169335 3425 3425 3425 3425 50
515 20250318 103400 78998085 3425 3425 3425 3425 32
516 20250318 103300 78888485 3425 3425 3425 3425 33
517 20250318 103200 78775460 3425 3425 3425 3425 50
518 20250318 103100 78604210 3425 3425 3425 3425 32
519 20250318 103000 78494610 3445 3425 3445 3425 35
520 20250318 102900 78374695 3425 3425 3425 3425 50
521 20250318 102800 78203445 3425 3425 3425 3425 32
522 20250318 102700 78093845 3425 3425 3425 3425 0
523 20250318 102600 78093845 3425 3425 3425 3425 83
524 20250318 102500 77809570 3420 3420 3420 3420 32
525 20250318 102400 77700130 3420 3420 3420 3420 104
526 20250318 102300 77344450 3420 3430 3440 3420 1021
527 20250318 102200 73844550 3420 3420 3420 3420 2867
528 20250318 102100 64039410 3425 3420 3425 3420 471
529 20250318 102000 62426485 3420 3420 3420 3420 33
530 20250318 101900 62313625 3420 3420 3420 3420 0
531 20250318 101800 62313625 3420 3420 3425 3420 151
532 20250318 101700 61797200 3420 3420 3420 3420 32
533 20250318 101600 61687760 3420 3420 3420 3420 43
534 20250318 101500 61540700 3425 3425 3425 3425 806
535 20250318 101400 58780150 3425 3430 3430 3425 1754
536 20250318 101300 52771430 3430 3430 3430 3430 42
537 20250318 101200 52627370 3445 3435 3445 3430 331
538 20250318 101100 51490485 3435 3435 3435 3435 0
539 20250318 101000 51490485 3435 3435 3435 3435 32
540 20250318 100900 51380565 3435 3435 3435 3435 83
541 20250318 100800 51095460 3435 3435 3435 3435 0
542 20250318 100700 51095460 3435 3435 3435 3435 32
543 20250318 100600 50985540 3445 3435 3445 3435 584
544 20250318 100500 48979490 3440 3430 3440 3430 31
545 20250318 100400 48873110 3430 3430 3430 3430 33
546 20250318 100300 48759920 3430 3435 3435 3430 50
547 20250318 100200 48588410 3430 3440 3440 3430 61
548 20250318 100100 48379030 3435 3430 3435 3430 86
549 20250318 100000 48084045 3430 3430 3430 3430 0
550 20250318 095900 48084045 3430 3430 3430 3430 32
551 20250318 095800 47974285 3430 3450 3450 3430 92
552 20250318 095700 47658480 3435 3430 3440 3430 13
553 20250318 095600 47613785 3430 3430 3430 3430 32
554 20250318 095500 47504025 3430 3430 3430 3430 120
555 20250318 095400 47092425 3430 3430 3430 3430 34
556 20250318 095300 46975805 3430 3430 3430 3430 32
557 20250318 095200 46866045 3430 3455 3455 3430 67
558 20250318 095100 46635810 3455 3430 3455 3430 34
559 20250318 095000 46519165 3455 3425 3455 3425 33
560 20250318 094900 46406110 3425 3455 3455 3425 62
561 20250318 094800 46193400 3425 3425 3425 3425 33
562 20250318 094700 46080375 3430 3430 3430 3430 0
563 20250318 094600 46080375 3430 3455 3455 3430 83
564 20250318 094500 45795660 3455 3440 3455 3430 2281
565 20250318 094400 37946365 3425 3425 3425 3425 57
566 20250318 094300 37751140 3425 3430 3430 3425 82
567 20250318 094200 37470130 3425 3425 3425 3425 47
568 20250318 094100 37309155 3440 3425 3440 3425 1002
569 20250318 094000 33877275 3425 3425 3425 3425 32
570 20250318 093900 33767675 3425 3425 3425 3425 50
571 20250318 093800 33596425 3425 3425 3425 3425 32
572 20250318 093700 33486825 3425 3435 3435 3425 2133
573 20250318 093600 26174245 3435 3440 3440 3430 621
574 20250318 093500 24040580 3455 3440 3455 3440 33
575 20250318 093400 23927045 3440 3440 3440 3440 33
576 20250318 093300 23813525 3455 3455 3455 3455 1
577 20250318 093200 23810070 3435 3435 3435 3435 32
578 20250318 093100 23700150 3450 3450 3450 3450 19
579 20250318 093000 23634600 3435 3450 3450 3435 35
580 20250318 092900 23514345 3455 3435 3455 3435 36
581 20250318 092800 23390645 3440 3440 3440 3440 1600
582 20250318 092700 17886645 3440 3445 3445 3440 133
583 20250318 092600 17428625 3445 3445 3445 3445 32
584 20250318 092500 17318385 3445 3445 3445 3445 0
585 20250318 092400 17318385 3445 3445 3445 3445 73
586 20250318 092300 17066900 3445 3445 3445 3445 0
587 20250318 092200 17066900 3445 3455 3460 3445 34
588 20250318 092100 16949745 3445 3445 3445 3445 233
589 20250318 092000 16147060 3445 3445 3445 3445 98
590 20250318 091900 15809450 3440 3445 3445 3440 38
591 20250318 091800 15678700 3445 3445 3445 3445 2
592 20250318 091700 15671810 3440 3440 3440 3440 0
593 20250318 091600 15671810 3440 3450 3450 3440 253
594 20250318 091500 14799490 3440 3440 3440 3440 22
595 20250318 091400 14723810 3440 3440 3440 3440 10
596 20250318 091300 14689410 3450 3435 3450 3435 61
597 20250318 091200 14479455 3435 3440 3440 3435 64
598 20250318 091100 14259580 3440 3440 3440 3440 32
599 20250318 091000 14149500 3450 3435 3450 3435 34
600 20250318 090900 14032695 3435 3460 3460 3435 139
601 20250318 090800 13552715 3435 3460 3460 3435 34
602 20250318 090700 13435875 3445 3445 3445 3430 701
603 20250318 090600 11030680 3430 3430 3430 3430 146
604 20250318 090500 10529900 3455 3445 3455 3440 1160
605 20250318 090400 6538970 3460 3440 3460 3440 171
606 20250318 090300 5950710 3440 3450 3460 3440 245
607 20250318 090200 5105070 3450 3425 3450 3425 35
608 20250318 090100 4985120 3455 3455 3455 3455 0
609 20250318 090000 4985120 3455 3455 3455 3425 1449

1
020120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,37063766,0,130464456320,0.00
20250313,0,37063766,0,129352543340,0.00
20250312,0,37063766,0,131947006960,0.00
20250311,0,37063766,0,134912108240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 37063766 0 130464456320 0.00
3 20250313 0 37063766 0 129352543340 0.00
4 20250312 0 37063766 0 131947006960 0.00
5 20250311 0 37063766 0 134912108240 0.00