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

610
021050/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,196398001,1259,1259,1259,1259,1889
20250318,190700,196398001,1259,1259,1259,1259,0
20250318,190600,196398001,1259,1259,1259,1259,0
20250318,190500,196398001,1259,1259,1259,1259,0
20250318,190400,196398001,1259,1259,1259,1259,0
20250318,190300,196398001,1259,1259,1259,1259,0
20250318,190200,196398001,1259,1259,1259,1259,0
20250318,190100,196398001,1259,1259,1259,1259,0
20250318,190000,196398001,1259,1259,1259,1259,0
20250318,185900,196398001,1259,1259,1259,1259,0
20250318,185800,196398001,1259,1259,1259,1259,0
20250318,185700,196398001,1259,1259,1259,1259,0
20250318,185600,196398001,1259,1259,1259,1259,0
20250318,185500,196398001,1259,1259,1259,1259,0
20250318,185400,196398001,1259,1259,1259,1259,0
20250318,185300,196398001,1259,1259,1259,1259,0
20250318,185200,196398001,1259,1259,1259,1259,0
20250318,185100,196398001,1259,1259,1259,1259,0
20250318,185000,196398001,1259,1259,1259,1259,0
20250318,184900,196398001,1259,1259,1259,1259,0
20250318,184800,196398001,1259,1259,1259,1259,0
20250318,184700,196398001,1259,1259,1259,1259,0
20250318,184600,196398001,1259,1259,1259,1259,0
20250318,184500,196398001,1259,1259,1259,1259,0
20250318,184400,196398001,1259,1259,1259,1259,0
20250318,184300,196398001,1259,1259,1259,1259,0
20250318,184200,196398001,1259,1259,1259,1259,0
20250318,184100,196398001,1259,1259,1259,1259,0
20250318,184000,196398001,1259,1259,1259,1259,0
20250318,183900,196398001,1259,1259,1259,1259,0
20250318,183800,196398001,1259,1259,1259,1259,1889
20250318,183700,196398001,1259,1259,1259,1259,0
20250318,183600,196398001,1259,1259,1259,1259,0
20250318,183500,196398001,1259,1259,1259,1259,0
20250318,183400,196398001,1259,1259,1259,1259,0
20250318,183300,196398001,1259,1259,1259,1259,0
20250318,183200,196398001,1259,1259,1259,1259,0
20250318,183100,196398001,1259,1259,1259,1259,0
20250318,183000,196398001,1259,1259,1259,1259,0
20250318,182900,196398001,1259,1259,1259,1259,0
20250318,182800,196398001,1259,1259,1259,1259,0
20250318,182700,196398001,1259,1259,1259,1259,0
20250318,182600,196398001,1259,1259,1259,1259,0
20250318,182500,196398001,1259,1259,1259,1259,0
20250318,182400,196398001,1259,1259,1259,1259,0
20250318,182300,196398001,1259,1259,1259,1259,0
20250318,182200,196398001,1259,1259,1259,1259,0
20250318,182100,196398001,1259,1259,1259,1259,0
20250318,182000,196398001,1259,1259,1259,1259,0
20250318,181900,196398001,1259,1259,1259,1259,0
20250318,181800,196398001,1259,1259,1259,1259,0
20250318,181700,196398001,1259,1259,1259,1259,0
20250318,181600,196398001,1259,1259,1259,1259,0
20250318,181500,196398001,1259,1259,1259,1259,0
20250318,181400,196398001,1259,1259,1259,1259,0
20250318,181300,196398001,1259,1259,1259,1259,0
20250318,181200,196398001,1259,1259,1259,1259,0
20250318,181100,196398001,1259,1259,1259,1259,0
20250318,181000,196398001,1259,1259,1259,1259,0
20250318,180900,196398001,1259,1259,1259,1259,0
20250318,180800,196398001,1259,1259,1259,1259,1889
20250318,180700,196398001,1259,1259,1259,1259,0
20250318,180600,196398001,1259,1259,1259,1259,0
20250318,180500,196398001,1259,1259,1259,1259,0
20250318,180400,196398001,1259,1259,1259,1259,0
20250318,180300,196398001,1259,1259,1259,1259,0
20250318,180200,196398001,1259,1259,1259,1259,0
20250318,180100,196398001,1259,1259,1259,1259,0
20250318,180000,196398001,1259,1259,1259,1259,0
20250318,175900,196398001,1259,1259,1259,1259,0
20250318,175800,196398001,1259,1259,1259,1259,0
20250318,175700,196398001,1259,1259,1259,1259,0
20250318,175600,196398001,1259,1259,1259,1259,0
20250318,175500,196398001,1259,1259,1259,1259,0
20250318,175400,196398001,1259,1259,1259,1259,0
20250318,175300,196398001,1259,1259,1259,1259,0
20250318,175200,196398001,1259,1259,1259,1259,0
20250318,175100,196398001,1259,1259,1259,1259,0
20250318,175000,196398001,1259,1259,1259,1259,0
20250318,174900,196398001,1259,1259,1259,1259,0
20250318,174800,196398001,1259,1259,1259,1259,0
20250318,174700,196398001,1259,1259,1259,1259,0
20250318,174600,196398001,1259,1259,1259,1259,0
20250318,174500,196398001,1259,1259,1259,1259,0
20250318,174400,196398001,1259,1259,1259,1259,0
20250318,174300,196398001,1259,1259,1259,1259,0
20250318,174200,196398001,1259,1259,1259,1259,0
20250318,174100,196398001,1259,1259,1259,1259,0
20250318,174000,196398001,1259,1259,1259,1259,0
20250318,173900,196398001,1259,1259,1259,1259,0
20250318,173800,196398001,1259,1259,1259,1259,1889
20250318,173700,196398001,1259,1259,1259,1259,0
20250318,173600,196398001,1259,1259,1259,1259,0
20250318,173500,196398001,1259,1259,1259,1259,0
20250318,173400,196398001,1259,1259,1259,1259,0
20250318,173300,196398001,1259,1259,1259,1259,0
20250318,173200,196398001,1259,1259,1259,1259,0
20250318,173100,196398001,1259,1259,1259,1259,0
20250318,173000,196398001,1259,1259,1259,1259,0
20250318,172900,196398001,1259,1259,1259,1259,0
20250318,172800,196398001,1259,1259,1259,1259,0
20250318,172700,196398001,1259,1259,1259,1259,0
20250318,172600,196398001,1259,1259,1259,1259,0
20250318,172500,196398001,1259,1259,1259,1259,0
20250318,172400,196398001,1259,1259,1259,1259,0
20250318,172300,196398001,1259,1259,1259,1259,0
20250318,172200,196398001,1259,1259,1259,1259,0
20250318,172100,196398001,1259,1259,1259,1259,0
20250318,172000,196398001,1259,1259,1259,1259,0
20250318,171900,196398001,1259,1259,1259,1259,0
20250318,171800,196398001,1259,1259,1259,1259,0
20250318,171700,196398001,1259,1259,1259,1259,0
20250318,171600,196398001,1259,1259,1259,1259,0
20250318,171500,196398001,1259,1259,1259,1259,0
20250318,171400,196398001,1259,1259,1259,1259,0
20250318,171300,196398001,1259,1259,1259,1259,0
20250318,171200,196398001,1259,1259,1259,1259,0
20250318,171100,196398001,1259,1259,1259,1259,0
20250318,171000,196398001,1259,1259,1259,1259,0
20250318,170900,196398001,1259,1259,1259,1259,0
20250318,170800,196398001,1259,1259,1259,1259,1889
20250318,170700,196398001,1259,1259,1259,1259,0
20250318,170600,196398001,1259,1259,1259,1259,0
20250318,170500,196398001,1259,1259,1259,1259,0
20250318,170400,196398001,1259,1259,1259,1259,0
20250318,170300,196398001,1259,1259,1259,1259,0
20250318,170200,196398001,1259,1259,1259,1259,0
20250318,170100,196398001,1259,1259,1259,1259,0
20250318,170000,196398001,1259,1259,1259,1259,0
20250318,165900,196398001,1259,1259,1259,1259,0
20250318,165800,196398001,1259,1259,1259,1259,0
20250318,165700,196398001,1259,1259,1259,1259,0
20250318,165600,196398001,1259,1259,1259,1259,0
20250318,165500,196398001,1259,1259,1259,1259,0
20250318,165400,196398001,1259,1259,1259,1259,0
20250318,165300,196398001,1259,1259,1259,1259,0
20250318,165200,196398001,1259,1259,1259,1259,0
20250318,165100,196398001,1259,1259,1259,1259,0
20250318,165000,196398001,1259,1259,1259,1259,0
20250318,164900,196398001,1259,1259,1259,1259,0
20250318,164800,196398001,1259,1259,1259,1259,0
20250318,164700,196398001,1259,1259,1259,1259,0
20250318,164600,196398001,1259,1259,1259,1259,0
20250318,164500,196398001,1259,1259,1259,1259,0
20250318,164400,196398001,1259,1259,1259,1259,0
20250318,164300,196398001,1259,1259,1259,1259,0
20250318,164200,196398001,1259,1259,1259,1259,0
20250318,164100,196398001,1259,1259,1259,1259,0
20250318,164000,196398001,1259,1259,1259,1259,0
20250318,163900,196398001,1259,1259,1259,1259,0
20250318,163800,196398001,1259,1259,1259,1259,1889
20250318,163700,196398001,1259,1259,1259,1259,0
20250318,163600,196398001,1259,1259,1259,1259,0
20250318,163500,196398001,1259,1259,1259,1259,0
20250318,163400,196398001,1259,1259,1259,1259,0
20250318,163300,196398001,1259,1259,1259,1259,0
20250318,163200,196398001,1259,1259,1259,1259,0
20250318,163100,196398001,1259,1259,1259,1259,0
20250318,163000,196398001,1259,1259,1259,1259,0
20250318,162900,196398001,1259,1259,1259,1259,0
20250318,162800,196398001,1259,1259,1259,1259,0
20250318,162700,196398001,1259,1259,1259,1259,0
20250318,162600,196398001,1259,1259,1259,1259,0
20250318,162500,196398001,1259,1259,1259,1259,0
20250318,162400,196398001,1259,1259,1259,1259,0
20250318,162300,196398001,1259,1259,1259,1259,0
20250318,162200,196398001,1259,1259,1259,1259,0
20250318,162100,196398001,1259,1259,1259,1259,0
20250318,162000,196398001,1259,1259,1259,1259,0
20250318,161900,196398001,1259,1259,1259,1259,0
20250318,161800,196398001,1259,1259,1259,1259,0
20250318,161700,196398001,1259,1259,1259,1259,0
20250318,161600,196398001,1259,1259,1259,1259,0
20250318,161500,196398001,1259,1259,1259,1259,0
20250318,161400,196398001,1259,1259,1259,1259,0
20250318,161300,196398001,1259,1259,1259,1259,0
20250318,161200,196398001,1259,1259,1259,1259,0
20250318,161100,196398001,1259,1259,1259,1259,0
20250318,161000,196398001,1259,1259,1259,1259,0
20250318,160900,196398001,1259,1259,1259,1259,0
20250318,160800,196398001,1259,1259,1259,1259,1889
20250318,160700,196398001,1259,1259,1259,1259,0
20250318,160600,196398001,1259,1259,1259,1259,0
20250318,160500,196398001,1259,1259,1259,1259,0
20250318,160400,196398001,1259,1259,1259,1259,0
20250318,160300,196398001,1259,1259,1259,1259,0
20250318,160200,196398001,1259,1259,1259,1259,0
20250318,160100,196398001,1259,1259,1259,1259,0
20250318,160000,196398001,1259,1259,1259,1259,0
20250318,155900,196398001,1259,1259,1259,1259,0
20250318,155800,196398001,1259,1259,1259,1259,0
20250318,155700,196398001,1259,1259,1259,1259,0
20250318,155600,196398001,1259,1259,1259,1259,0
20250318,155500,196398001,1259,1259,1259,1259,0
20250318,155400,196398001,1259,1259,1259,1259,0
20250318,155300,196398001,1259,1259,1259,1259,0
20250318,155200,196398001,1259,1259,1259,1259,0
20250318,155100,196398001,1259,1259,1259,1259,0
20250318,155000,196398001,1259,1259,1259,1259,0
20250318,154900,196398001,1259,1259,1259,1259,0
20250318,154800,196398001,1259,1259,1259,1259,0
20250318,154700,196398001,1259,1259,1259,1259,0
20250318,154600,196398001,1259,1259,1259,1259,0
20250318,154500,196398001,1259,1259,1259,1259,0
20250318,154400,196398001,1259,1259,1259,1259,0
20250318,154300,196398001,1259,1259,1259,1259,0
20250318,154200,196398001,1259,1259,1259,1259,0
20250318,154100,196398001,1259,1259,1259,1259,0
20250318,154000,196398001,1259,1259,1259,1259,0
20250318,153900,196398001,1259,1259,1259,1259,0
20250318,153800,196398001,1259,1259,1259,1259,1889
20250318,153700,196398001,1259,1259,1259,1259,0
20250318,153600,196398001,1259,1259,1259,1259,0
20250318,153500,196398001,1259,1259,1259,1259,0
20250318,153400,196398001,1259,1259,1259,1259,0
20250318,153300,196398001,1259,1259,1259,1259,0
20250318,153200,196398001,1259,1259,1259,1259,0
20250318,153100,196398001,1259,1259,1259,1259,0
20250318,153000,196398001,1259,1259,1259,1259,1889
20250318,152900,194019750,1255,1255,1255,1255,0
20250318,152800,194019750,1255,1255,1255,1255,0
20250318,152700,194019750,1255,1255,1255,1255,0
20250318,152600,194019750,1255,1255,1255,1255,0
20250318,152500,194019750,1255,1255,1255,1255,0
20250318,152400,194019750,1255,1255,1255,1255,0
20250318,152300,194019750,1255,1255,1255,1255,0
20250318,152200,194019750,1255,1255,1255,1255,0
20250318,152100,194019750,1255,1255,1255,1255,0
20250318,152000,194019750,1255,1255,1255,1255,0
20250318,151900,194019750,1255,1249,1255,1249,382
20250318,151800,193541985,1249,1248,1249,1248,535
20250318,151700,192873977,1248,1248,1248,1248,466
20250318,151600,192292409,1248,1245,1248,1241,3003
20250318,151500,188561802,1246,1246,1246,1246,0
20250318,151400,188561802,1246,1246,1246,1246,0
20250318,151300,188561802,1246,1249,1249,1246,1501
20250318,151200,186691553,1250,1250,1250,1250,1
20250318,151100,186690303,1245,1246,1246,1245,3823
20250318,151000,181930258,1246,1247,1247,1246,2776
20250318,150900,178470386,1250,1250,1250,1250,1
20250318,150800,178469136,1250,1250,1250,1250,6
20250318,150700,178461636,1247,1247,1247,1247,882
20250318,150600,177361782,1247,1247,1247,1247,0
20250318,150500,177361782,1247,1247,1247,1247,23
20250318,150400,177333101,1246,1249,1249,1246,3000
20250318,150300,173594763,1250,1250,1250,1250,0
20250318,150200,173594763,1250,1250,1250,1250,8
20250318,150100,173584763,1251,1251,1251,1251,2
20250318,150000,173582261,1250,1250,1250,1250,2
20250318,145900,173579761,1251,1251,1251,1251,0
20250318,145800,173579761,1251,1251,1251,1251,0
20250318,145700,173579761,1251,1251,1251,1251,0
20250318,145600,173579761,1251,1251,1251,1251,16
20250318,145500,173559745,1251,1251,1251,1251,2
20250318,145400,173557243,1251,1251,1251,1251,6
20250318,145300,173549737,1251,1251,1251,1251,5
20250318,145200,173543482,1251,1251,1251,1251,3
20250318,145100,173539729,1252,1250,1252,1247,2819
20250318,145000,170016029,1247,1250,1250,1247,219
20250318,144900,169742336,1250,1250,1250,1250,204
20250318,144800,169487336,1250,1250,1250,1250,0
20250318,144700,169487336,1250,1250,1250,1250,1
20250318,144600,169486086,1250,1250,1250,1250,0
20250318,144500,169486086,1250,1250,1250,1250,0
20250318,144400,169486086,1250,1250,1250,1250,3
20250318,144300,169482336,1250,1250,1250,1250,3
20250318,144200,169478586,1250,1250,1250,1250,2
20250318,144100,169476086,1252,1252,1252,1252,0
20250318,144000,169476086,1252,1252,1252,1252,0
20250318,143900,169476086,1252,1252,1252,1252,0
20250318,143800,169476086,1252,1252,1252,1252,0
20250318,143700,169476086,1252,1252,1252,1252,0
20250318,143600,169476086,1252,1252,1252,1252,0
20250318,143500,169476086,1252,1252,1252,1252,0
20250318,143400,169476086,1252,1252,1252,1246,24
20250318,143300,169446158,1246,1246,1246,1246,0
20250318,143200,169446158,1246,1246,1246,1246,0
20250318,143100,169446158,1246,1246,1246,1246,0
20250318,143000,169446158,1246,1246,1246,1246,0
20250318,142900,169446158,1246,1246,1246,1246,0
20250318,142800,169446158,1246,1246,1246,1246,0
20250318,142700,169446158,1246,1246,1246,1246,0
20250318,142600,169446158,1246,1246,1246,1246,0
20250318,142500,169446158,1246,1246,1246,1246,0
20250318,142400,169446158,1246,1246,1246,1246,0
20250318,142300,169446158,1246,1246,1246,1246,800
20250318,142200,168449358,1247,1247,1247,1247,745
20250318,142100,167520343,1247,1247,1247,1247,0
20250318,142000,167520343,1247,1249,1249,1247,2300
20250318,141900,164652175,1249,1249,1249,1249,0
20250318,141800,164652175,1249,1249,1249,1249,0
20250318,141700,164652175,1249,1249,1249,1249,20
20250318,141600,164627195,1249,1249,1249,1249,0
20250318,141500,164627195,1249,1249,1249,1249,0
20250318,141400,164627195,1249,1249,1249,1249,0
20250318,141300,164627195,1249,1249,1249,1249,0
20250318,141200,164627195,1249,1249,1249,1249,0
20250318,141100,164627195,1249,1249,1249,1249,20
20250318,141000,164602215,1249,1249,1249,1249,0
20250318,140900,164602215,1249,1249,1249,1249,3
20250318,140800,164598468,1252,1252,1252,1252,0
20250318,140700,164598468,1252,1252,1252,1252,0
20250318,140600,164598468,1252,1252,1252,1252,0
20250318,140500,164598468,1252,1252,1252,1252,0
20250318,140400,164598468,1252,1252,1252,1252,0
20250318,140300,164598468,1252,1252,1252,1252,0
20250318,140200,164598468,1252,1252,1252,1252,980
20250318,140100,163371508,1252,1252,1252,1252,0
20250318,140000,163371508,1252,1250,1252,1250,21
20250318,135900,163345256,1250,1250,1250,1250,0
20250318,135800,163345256,1250,1250,1250,1250,0
20250318,135700,163345256,1250,1250,1250,1250,0
20250318,135600,163345256,1250,1250,1250,1250,3716
20250318,135500,158700256,1250,1247,1250,1247,1817
20250318,135400,156429258,1247,1247,1247,1247,0
20250318,135300,156429258,1247,1247,1247,1247,0
20250318,135200,156429258,1247,1247,1247,1247,0
20250318,135100,156429258,1247,1247,1247,1247,3
20250318,135000,156425517,1246,1246,1246,1246,0
20250318,134900,156425517,1246,1247,1247,1246,150
20250318,134800,156238587,1247,1247,1247,1247,0
20250318,134700,156238587,1247,1249,1249,1247,4645
20250318,134600,150446154,1252,1252,1252,1252,0
20250318,134500,150446154,1252,1252,1252,1252,0
20250318,134400,150446154,1252,1252,1252,1252,0
20250318,134300,150446154,1252,1248,1252,1248,22
20250318,134200,150418690,1252,1252,1252,1252,0
20250318,134100,150418690,1252,1252,1252,1252,2
20250318,134000,150416186,1250,1250,1250,1250,0
20250318,133900,150416186,1250,1250,1250,1250,4370
20250318,133800,144953686,1250,1250,1250,1250,0
20250318,133700,144953686,1250,1250,1250,1250,0
20250318,133600,144953686,1250,1250,1250,1250,1
20250318,133500,144952436,1250,1250,1250,1250,1
20250318,133400,144951186,1248,1248,1248,1248,0
20250318,133300,144951186,1248,1248,1248,1248,0
20250318,133200,144951186,1248,1248,1248,1248,1
20250318,133100,144949938,1250,1250,1250,1250,0
20250318,133000,144949938,1250,1250,1250,1250,1
20250318,132900,144948688,1250,1250,1250,1250,2
20250318,132800,144946188,1248,1250,1250,1248,4300
20250318,132700,139578862,1250,1250,1250,1250,1
20250318,132600,139577612,1249,1249,1249,1249,20
20250318,132500,139552632,1250,1250,1250,1250,151
20250318,132400,139363882,1250,1250,1250,1250,427
20250318,132300,138830132,1250,1250,1250,1250,0
20250318,132200,138830132,1250,1250,1250,1250,1
20250318,132100,138828882,1250,1250,1250,1250,1
20250318,132000,138827632,1250,1250,1250,1250,0
20250318,131900,138827632,1250,1250,1250,1250,1
20250318,131800,138826382,1249,1249,1249,1249,1
20250318,131700,138825133,1250,1250,1250,1250,1
20250318,131600,138823883,1250,1250,1250,1250,3
20250318,131500,138820133,1249,1249,1249,1249,0
20250318,131400,138820133,1249,1249,1249,1249,0
20250318,131300,138820133,1249,1250,1250,1249,45
20250318,131200,138763884,1250,1250,1250,1250,1
20250318,131100,138762634,1249,1249,1249,1249,0
20250318,131000,138762634,1249,1249,1249,1249,40
20250318,130900,138712674,1249,1249,1249,1249,20
20250318,130800,138687694,1250,1250,1250,1250,1
20250318,130700,138686444,1250,1250,1250,1250,0
20250318,130600,138686444,1250,1250,1250,1250,0
20250318,130500,138686444,1250,1250,1250,1250,0
20250318,130400,138686444,1250,1249,1250,1249,105
20250318,130300,138555298,1250,1250,1250,1250,6
20250318,130200,138547798,1250,1250,1250,1250,2
20250318,130100,138545298,1250,1249,1250,1249,202
20250318,130000,138292998,1249,1249,1249,1249,1
20250318,125900,138291749,1250,1250,1250,1250,1
20250318,125800,138290499,1250,1250,1250,1250,43
20250318,125700,138236749,1249,1249,1249,1249,20
20250318,125600,138211769,1249,1249,1249,1249,0
20250318,125500,138211769,1249,1249,1249,1249,0
20250318,125400,138211769,1249,1249,1249,1249,42
20250318,125300,138159311,1250,1250,1250,1250,26
20250318,125200,138126811,1250,1251,1251,1250,20
20250318,125100,138101810,1253,1253,1253,1253,2
20250318,125000,138099304,1253,1253,1253,1253,2
20250318,124900,138096798,1252,1252,1252,1252,1
20250318,124800,138095546,1253,1255,1255,1253,4
20250318,124700,138090528,1255,1255,1255,1255,1
20250318,124600,138089273,1250,1250,1250,1250,2
20250318,124500,138086773,1254,1254,1254,1254,0
20250318,124400,138086773,1254,1254,1254,1254,0
20250318,124300,138086773,1254,1254,1254,1254,0
20250318,124200,138086773,1254,1254,1254,1254,1200
20250318,124100,136581973,1254,1254,1254,1254,0
20250318,124000,136581973,1254,1254,1254,1254,0
20250318,123900,136581973,1254,1254,1254,1254,1
20250318,123800,136580719,1253,1253,1253,1253,0
20250318,123700,136580719,1253,1253,1253,1253,1
20250318,123600,136579466,1254,1254,1254,1254,4
20250318,123500,136574450,1250,1250,1250,1250,20
20250318,123400,136549450,1249,1249,1249,1249,0
20250318,123300,136549450,1249,1249,1249,1249,0
20250318,123200,136549450,1249,1249,1249,1249,0
20250318,123100,136549450,1249,1249,1249,1249,0
20250318,123000,136549450,1249,1249,1249,1249,0
20250318,122900,136549450,1249,1249,1249,1249,0
20250318,122800,136549450,1249,1249,1249,1249,0
20250318,122700,136549450,1249,1255,1255,1249,405
20250318,122600,136043552,1255,1255,1255,1255,6
20250318,122500,136036022,1249,1249,1249,1249,1
20250318,122400,136034773,1255,1255,1255,1255,0
20250318,122300,136034773,1255,1255,1255,1255,0
20250318,122200,136034773,1255,1255,1255,1255,0
20250318,122100,136034773,1255,1255,1255,1255,402
20250318,122000,135530263,1255,1255,1255,1255,0
20250318,121900,135530263,1255,1255,1255,1255,2
20250318,121800,135527753,1249,1249,1249,1249,21
20250318,121700,135501524,1255,1255,1255,1255,0
20250318,121600,135501524,1255,1255,1255,1255,2
20250318,121500,135499014,1249,1249,1249,1249,0
20250318,121400,135499014,1249,1249,1249,1249,282
20250318,121300,135146796,1249,1249,1249,1249,29
20250318,121200,135110575,1248,1248,1248,1248,0
20250318,121100,135110575,1248,1248,1248,1248,0
20250318,121000,135110575,1248,1248,1248,1248,0
20250318,120900,135110575,1248,1248,1248,1248,0
20250318,120800,135110575,1248,1248,1249,1248,1035
20250318,120700,133818845,1248,1248,1248,1248,0
20250318,120600,133818845,1248,1248,1248,1248,0
20250318,120500,133818845,1248,1248,1248,1248,0
20250318,120400,133818845,1248,1248,1248,1248,0
20250318,120300,133818845,1248,1248,1248,1248,7
20250318,120200,133810109,1248,1248,1248,1248,0
20250318,120100,133810109,1248,1249,1249,1248,21
20250318,120000,133783889,1248,1248,1248,1248,0
20250318,115900,133783889,1248,1249,1249,1248,1300
20250318,115800,132161176,1248,1248,1248,1248,0
20250318,115700,132161176,1248,1248,1248,1248,0
20250318,115600,132161176,1248,1248,1248,1248,0
20250318,115500,132161176,1248,1250,1250,1248,3002
20250318,115400,128408680,1256,1256,1256,1256,0
20250318,115300,128408680,1256,1256,1256,1256,0
20250318,115200,128408680,1256,1256,1256,1256,0
20250318,115100,128408680,1256,1256,1256,1256,2
20250318,115000,128406168,1256,1256,1256,1256,0
20250318,114900,128406168,1256,1256,1256,1256,0
20250318,114800,128406168,1256,1256,1256,1256,0
20250318,114700,128406168,1256,1256,1256,1256,0
20250318,114600,128406168,1256,1256,1256,1256,0
20250318,114500,128406168,1256,1256,1256,1256,0
20250318,114400,128406168,1256,1256,1256,1256,7
20250318,114300,128397376,1256,1256,1256,1256,0
20250318,114200,128397376,1256,1256,1256,1256,0
20250318,114100,128397376,1256,1256,1256,1256,0
20250318,114000,128397376,1256,1256,1256,1256,0
20250318,113900,128397376,1256,1256,1256,1256,0
20250318,113800,128397376,1256,1256,1256,1256,0
20250318,113700,128397376,1256,1256,1256,1256,0
20250318,113600,128397376,1256,1256,1256,1256,0
20250318,113500,128397376,1256,1256,1256,1256,0
20250318,113400,128397376,1256,1256,1256,1256,0
20250318,113300,128397376,1256,1256,1256,1256,0
20250318,113200,128397376,1256,1256,1256,1256,4
20250318,113100,128392352,1256,1256,1256,1256,0
20250318,113000,128392352,1256,1252,1256,1252,4754
20250318,112900,122430072,1252,1252,1252,1252,2
20250318,112800,122427568,1252,1251,1252,1251,571
20250318,112700,121713241,1247,1247,1247,1247,21
20250318,112600,121687054,1246,1246,1246,1246,0
20250318,112500,121687054,1246,1246,1246,1246,0
20250318,112400,121687054,1246,1246,1246,1246,0
20250318,112300,121687054,1246,1250,1250,1246,1253
20250318,112200,120122874,1250,1250,1250,1250,0
20250318,112100,120122874,1250,1250,1250,1250,0
20250318,112000,120122874,1250,1250,1250,1250,0
20250318,111900,120122874,1250,1250,1250,1250,760
20250318,111800,119172874,1250,1250,1250,1250,0
20250318,111700,119172874,1250,1250,1250,1250,0
20250318,111600,119172874,1250,1250,1250,1250,0
20250318,111500,119172874,1250,1250,1250,1250,2
20250318,111400,119170374,1250,1250,1250,1250,0
20250318,111300,119170374,1250,1250,1250,1250,0
20250318,111200,119170374,1250,1250,1250,1250,0
20250318,111100,119170374,1250,1250,1250,1250,0
20250318,111000,119170374,1250,1252,1252,1250,21
20250318,110900,119144108,1253,1253,1253,1253,0
20250318,110800,119144108,1253,1253,1253,1253,0
20250318,110700,119144108,1253,1253,1253,1253,0
20250318,110600,119144108,1253,1253,1253,1253,500
20250318,110500,118517608,1253,1253,1253,1253,1
20250318,110400,118516355,1256,1256,1256,1256,0
20250318,110300,118516355,1256,1256,1256,1256,0
20250318,110200,118516355,1256,1256,1256,1256,0
20250318,110100,118516355,1256,1256,1256,1256,0
20250318,110000,118516355,1256,1256,1256,1256,0
20250318,105900,118516355,1256,1256,1256,1256,0
20250318,105800,118516355,1256,1256,1256,1256,0
20250318,105700,118516355,1256,1256,1256,1256,0
20250318,105600,118516355,1256,1256,1256,1256,202
20250318,105500,118262643,1255,1255,1255,1255,4232
20250318,105400,112951483,1255,1255,1255,1255,1
20250318,105300,112950228,1251,1251,1251,1251,21
20250318,105200,112923957,1255,1255,1255,1255,1
20250318,105100,112922702,1255,1251,1255,1251,250
20250318,105000,112609944,1251,1251,1251,1251,0
20250318,104900,112609944,1251,1251,1251,1251,0
20250318,104800,112609944,1251,1251,1251,1251,1
20250318,104700,112608693,1255,1255,1255,1255,2
20250318,104600,112606183,1255,1255,1255,1255,0
20250318,104500,112606183,1255,1255,1255,1255,0
20250318,104400,112606183,1255,1255,1255,1255,3
20250318,104300,112602418,1250,1250,1250,1250,1038
20250318,104200,111304918,1250,1250,1250,1250,0
20250318,104100,111304918,1250,1250,1250,1250,1
20250318,104000,111303668,1250,1250,1250,1250,0
20250318,103900,111303668,1250,1250,1250,1250,2
20250318,103800,111301168,1249,1249,1249,1249,485
20250318,103700,110695403,1248,1249,1249,1248,81
20250318,103600,110594298,1248,1248,1248,1248,21
20250318,103500,110568090,1249,1249,1249,1249,0
20250318,103400,110568090,1249,1249,1249,1249,2
20250318,103300,110565592,1249,1249,1249,1249,0
20250318,103200,110565592,1249,1249,1249,1249,0
20250318,103100,110565592,1249,1249,1249,1249,1
20250318,103000,110564343,1249,1249,1249,1249,0
20250318,102900,110564343,1249,1249,1249,1249,0
20250318,102800,110564343,1249,1249,1249,1249,2
20250318,102700,110561845,1249,1249,1249,1249,0
20250318,102600,110561845,1249,1249,1249,1249,0
20250318,102500,110561845,1249,1250,1250,1249,138
20250318,102400,110389473,1250,1250,1250,1250,3
20250318,102300,110385723,1250,1250,1250,1250,0
20250318,102200,110385723,1250,1250,1250,1250,0
20250318,102100,110385723,1250,1250,1250,1250,0
20250318,102000,110385723,1250,1250,1250,1250,11
20250318,101900,110371973,1250,1249,1250,1249,26
20250318,101800,110339494,1250,1250,1250,1250,0
20250318,101700,110339494,1250,1250,1250,1250,45
20250318,101600,110283244,1256,1256,1256,1256,0
20250318,101500,110283244,1256,1256,1256,1256,0
20250318,101400,110283244,1256,1256,1256,1256,0
20250318,101300,110283244,1256,1256,1256,1256,0
20250318,101200,110283244,1256,1256,1256,1256,3
20250318,101100,110279476,1255,1254,1255,1254,4000
20250318,101000,105261476,1250,1250,1250,1250,80
20250318,100900,105161476,1250,1250,1250,1250,0
20250318,100800,105161476,1250,1250,1250,1250,1016
20250318,100700,103891476,1250,1251,1251,1250,8501
20250318,100600,93264226,1251,1251,1251,1250,595
20250318,100500,92520381,1251,1251,1251,1251,1137
20250318,100400,91097994,1254,1252,1254,1252,45
20250318,100300,91041628,1254,1254,1254,1254,3
20250318,100200,91037866,1251,1253,1253,1251,1138
20250318,100100,89611985,1254,1254,1254,1254,3
20250318,100000,89608223,1254,1255,1255,1254,810
20250318,095900,88592370,1257,1257,1257,1257,2
20250318,095800,88589856,1257,1255,1257,1254,52
20250318,095700,88524594,1257,1257,1257,1257,0
20250318,095600,88524594,1257,1257,1257,1257,12
20250318,095500,88509510,1257,1257,1257,1257,3
20250318,095400,88505739,1257,1257,1257,1257,801
20250318,095300,87498882,1258,1258,1258,1258,0
20250318,095200,87498882,1258,1258,1258,1258,3
20250318,095100,87495108,1259,1259,1259,1259,3
20250318,095000,87491331,1254,1259,1259,1254,12
20250318,094900,87476233,1259,1259,1259,1259,2
20250318,094800,87473715,1259,1259,1259,1259,4
20250318,094700,87468679,1259,1259,1259,1259,2
20250318,094600,87466161,1261,1261,1261,1261,0
20250318,094500,87466161,1261,1261,1261,1253,24
20250318,094400,87436065,1261,1261,1261,1261,3
20250318,094300,87432282,1261,1256,1261,1256,1402
20250318,094200,85667663,1256,1256,1256,1256,10
20250318,094100,85655103,1256,1256,1256,1256,13
20250318,094000,85638775,1256,1251,1256,1251,23312
20250318,093900,56475344,1251,1251,1251,1251,4
20250318,093800,56470340,1251,1252,1252,1251,5235
20250318,093700,49921291,1252,1253,1253,1252,5124
20250318,093600,43504449,1253,1255,1256,1253,43
20250318,093500,43450565,1254,1255,1255,1254,448
20250318,093400,42888762,1255,1255,1255,1255,11
20250318,093300,42874957,1256,1256,1256,1256,0
20250318,093200,42874957,1256,1256,1256,1255,14
20250318,093100,42857378,1256,1256,1256,1256,0
20250318,093000,42857378,1256,1256,1256,1256,4
20250318,092900,42852354,1256,1259,1259,1254,5
20250318,092800,42846072,1254,1254,1254,1254,21
20250318,092700,42819738,1259,1259,1259,1259,3
20250318,092600,42815961,1253,1253,1253,1253,2000
20250318,092500,40309961,1259,1259,1259,1259,0
20250318,092400,40309961,1259,1259,1259,1259,3
20250318,092300,40306184,1259,1259,1259,1259,7
20250318,092200,40297371,1252,1252,1252,1252,0
20250318,092100,40297371,1252,1252,1252,1252,4500
20250318,092000,34663371,1252,1259,1259,1252,390
20250318,091900,34174083,1259,1259,1259,1259,0
20250318,091800,34174083,1259,1259,1259,1259,0
20250318,091700,34174083,1259,1259,1259,1259,2
20250318,091600,34171565,1259,1252,1259,1252,2061
20250318,091500,31585565,1252,1251,1252,1251,3
20250318,091400,31581810,1252,1254,1254,1252,418
20250318,091300,31058274,1254,1254,1254,1252,1411
20250318,091200,29289700,1254,1255,1255,1254,2390
20250318,091100,26292639,1259,1261,1261,1259,1017
20250318,091000,25012216,1254,1259,1259,1254,4959
20250318,090900,18791418,1259,1261,1261,1259,4260
20250318,090800,13426574,1264,1262,1264,1262,2
20250318,090700,13424048,1264,1261,1264,1261,4002
20250318,090600,8377522,1265,1265,1265,1265,5
20250318,090500,8371197,1259,1260,1260,1259,500
20250318,090400,7741547,1264,1260,1264,1260,4580
20250318,090300,1964427,1264,1264,1264,1260,1026
20250318,090200,671563,1264,1264,1264,1264,1
20250318,090100,670299,1264,1262,1264,1262,102
20250318,090000,541505,1261,1259,1261,1259,430
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 196398001 1259 1259 1259 1259 1889
3 20250318 190700 196398001 1259 1259 1259 1259 0
4 20250318 190600 196398001 1259 1259 1259 1259 0
5 20250318 190500 196398001 1259 1259 1259 1259 0
6 20250318 190400 196398001 1259 1259 1259 1259 0
7 20250318 190300 196398001 1259 1259 1259 1259 0
8 20250318 190200 196398001 1259 1259 1259 1259 0
9 20250318 190100 196398001 1259 1259 1259 1259 0
10 20250318 190000 196398001 1259 1259 1259 1259 0
11 20250318 185900 196398001 1259 1259 1259 1259 0
12 20250318 185800 196398001 1259 1259 1259 1259 0
13 20250318 185700 196398001 1259 1259 1259 1259 0
14 20250318 185600 196398001 1259 1259 1259 1259 0
15 20250318 185500 196398001 1259 1259 1259 1259 0
16 20250318 185400 196398001 1259 1259 1259 1259 0
17 20250318 185300 196398001 1259 1259 1259 1259 0
18 20250318 185200 196398001 1259 1259 1259 1259 0
19 20250318 185100 196398001 1259 1259 1259 1259 0
20 20250318 185000 196398001 1259 1259 1259 1259 0
21 20250318 184900 196398001 1259 1259 1259 1259 0
22 20250318 184800 196398001 1259 1259 1259 1259 0
23 20250318 184700 196398001 1259 1259 1259 1259 0
24 20250318 184600 196398001 1259 1259 1259 1259 0
25 20250318 184500 196398001 1259 1259 1259 1259 0
26 20250318 184400 196398001 1259 1259 1259 1259 0
27 20250318 184300 196398001 1259 1259 1259 1259 0
28 20250318 184200 196398001 1259 1259 1259 1259 0
29 20250318 184100 196398001 1259 1259 1259 1259 0
30 20250318 184000 196398001 1259 1259 1259 1259 0
31 20250318 183900 196398001 1259 1259 1259 1259 0
32 20250318 183800 196398001 1259 1259 1259 1259 1889
33 20250318 183700 196398001 1259 1259 1259 1259 0
34 20250318 183600 196398001 1259 1259 1259 1259 0
35 20250318 183500 196398001 1259 1259 1259 1259 0
36 20250318 183400 196398001 1259 1259 1259 1259 0
37 20250318 183300 196398001 1259 1259 1259 1259 0
38 20250318 183200 196398001 1259 1259 1259 1259 0
39 20250318 183100 196398001 1259 1259 1259 1259 0
40 20250318 183000 196398001 1259 1259 1259 1259 0
41 20250318 182900 196398001 1259 1259 1259 1259 0
42 20250318 182800 196398001 1259 1259 1259 1259 0
43 20250318 182700 196398001 1259 1259 1259 1259 0
44 20250318 182600 196398001 1259 1259 1259 1259 0
45 20250318 182500 196398001 1259 1259 1259 1259 0
46 20250318 182400 196398001 1259 1259 1259 1259 0
47 20250318 182300 196398001 1259 1259 1259 1259 0
48 20250318 182200 196398001 1259 1259 1259 1259 0
49 20250318 182100 196398001 1259 1259 1259 1259 0
50 20250318 182000 196398001 1259 1259 1259 1259 0
51 20250318 181900 196398001 1259 1259 1259 1259 0
52 20250318 181800 196398001 1259 1259 1259 1259 0
53 20250318 181700 196398001 1259 1259 1259 1259 0
54 20250318 181600 196398001 1259 1259 1259 1259 0
55 20250318 181500 196398001 1259 1259 1259 1259 0
56 20250318 181400 196398001 1259 1259 1259 1259 0
57 20250318 181300 196398001 1259 1259 1259 1259 0
58 20250318 181200 196398001 1259 1259 1259 1259 0
59 20250318 181100 196398001 1259 1259 1259 1259 0
60 20250318 181000 196398001 1259 1259 1259 1259 0
61 20250318 180900 196398001 1259 1259 1259 1259 0
62 20250318 180800 196398001 1259 1259 1259 1259 1889
63 20250318 180700 196398001 1259 1259 1259 1259 0
64 20250318 180600 196398001 1259 1259 1259 1259 0
65 20250318 180500 196398001 1259 1259 1259 1259 0
66 20250318 180400 196398001 1259 1259 1259 1259 0
67 20250318 180300 196398001 1259 1259 1259 1259 0
68 20250318 180200 196398001 1259 1259 1259 1259 0
69 20250318 180100 196398001 1259 1259 1259 1259 0
70 20250318 180000 196398001 1259 1259 1259 1259 0
71 20250318 175900 196398001 1259 1259 1259 1259 0
72 20250318 175800 196398001 1259 1259 1259 1259 0
73 20250318 175700 196398001 1259 1259 1259 1259 0
74 20250318 175600 196398001 1259 1259 1259 1259 0
75 20250318 175500 196398001 1259 1259 1259 1259 0
76 20250318 175400 196398001 1259 1259 1259 1259 0
77 20250318 175300 196398001 1259 1259 1259 1259 0
78 20250318 175200 196398001 1259 1259 1259 1259 0
79 20250318 175100 196398001 1259 1259 1259 1259 0
80 20250318 175000 196398001 1259 1259 1259 1259 0
81 20250318 174900 196398001 1259 1259 1259 1259 0
82 20250318 174800 196398001 1259 1259 1259 1259 0
83 20250318 174700 196398001 1259 1259 1259 1259 0
84 20250318 174600 196398001 1259 1259 1259 1259 0
85 20250318 174500 196398001 1259 1259 1259 1259 0
86 20250318 174400 196398001 1259 1259 1259 1259 0
87 20250318 174300 196398001 1259 1259 1259 1259 0
88 20250318 174200 196398001 1259 1259 1259 1259 0
89 20250318 174100 196398001 1259 1259 1259 1259 0
90 20250318 174000 196398001 1259 1259 1259 1259 0
91 20250318 173900 196398001 1259 1259 1259 1259 0
92 20250318 173800 196398001 1259 1259 1259 1259 1889
93 20250318 173700 196398001 1259 1259 1259 1259 0
94 20250318 173600 196398001 1259 1259 1259 1259 0
95 20250318 173500 196398001 1259 1259 1259 1259 0
96 20250318 173400 196398001 1259 1259 1259 1259 0
97 20250318 173300 196398001 1259 1259 1259 1259 0
98 20250318 173200 196398001 1259 1259 1259 1259 0
99 20250318 173100 196398001 1259 1259 1259 1259 0
100 20250318 173000 196398001 1259 1259 1259 1259 0
101 20250318 172900 196398001 1259 1259 1259 1259 0
102 20250318 172800 196398001 1259 1259 1259 1259 0
103 20250318 172700 196398001 1259 1259 1259 1259 0
104 20250318 172600 196398001 1259 1259 1259 1259 0
105 20250318 172500 196398001 1259 1259 1259 1259 0
106 20250318 172400 196398001 1259 1259 1259 1259 0
107 20250318 172300 196398001 1259 1259 1259 1259 0
108 20250318 172200 196398001 1259 1259 1259 1259 0
109 20250318 172100 196398001 1259 1259 1259 1259 0
110 20250318 172000 196398001 1259 1259 1259 1259 0
111 20250318 171900 196398001 1259 1259 1259 1259 0
112 20250318 171800 196398001 1259 1259 1259 1259 0
113 20250318 171700 196398001 1259 1259 1259 1259 0
114 20250318 171600 196398001 1259 1259 1259 1259 0
115 20250318 171500 196398001 1259 1259 1259 1259 0
116 20250318 171400 196398001 1259 1259 1259 1259 0
117 20250318 171300 196398001 1259 1259 1259 1259 0
118 20250318 171200 196398001 1259 1259 1259 1259 0
119 20250318 171100 196398001 1259 1259 1259 1259 0
120 20250318 171000 196398001 1259 1259 1259 1259 0
121 20250318 170900 196398001 1259 1259 1259 1259 0
122 20250318 170800 196398001 1259 1259 1259 1259 1889
123 20250318 170700 196398001 1259 1259 1259 1259 0
124 20250318 170600 196398001 1259 1259 1259 1259 0
125 20250318 170500 196398001 1259 1259 1259 1259 0
126 20250318 170400 196398001 1259 1259 1259 1259 0
127 20250318 170300 196398001 1259 1259 1259 1259 0
128 20250318 170200 196398001 1259 1259 1259 1259 0
129 20250318 170100 196398001 1259 1259 1259 1259 0
130 20250318 170000 196398001 1259 1259 1259 1259 0
131 20250318 165900 196398001 1259 1259 1259 1259 0
132 20250318 165800 196398001 1259 1259 1259 1259 0
133 20250318 165700 196398001 1259 1259 1259 1259 0
134 20250318 165600 196398001 1259 1259 1259 1259 0
135 20250318 165500 196398001 1259 1259 1259 1259 0
136 20250318 165400 196398001 1259 1259 1259 1259 0
137 20250318 165300 196398001 1259 1259 1259 1259 0
138 20250318 165200 196398001 1259 1259 1259 1259 0
139 20250318 165100 196398001 1259 1259 1259 1259 0
140 20250318 165000 196398001 1259 1259 1259 1259 0
141 20250318 164900 196398001 1259 1259 1259 1259 0
142 20250318 164800 196398001 1259 1259 1259 1259 0
143 20250318 164700 196398001 1259 1259 1259 1259 0
144 20250318 164600 196398001 1259 1259 1259 1259 0
145 20250318 164500 196398001 1259 1259 1259 1259 0
146 20250318 164400 196398001 1259 1259 1259 1259 0
147 20250318 164300 196398001 1259 1259 1259 1259 0
148 20250318 164200 196398001 1259 1259 1259 1259 0
149 20250318 164100 196398001 1259 1259 1259 1259 0
150 20250318 164000 196398001 1259 1259 1259 1259 0
151 20250318 163900 196398001 1259 1259 1259 1259 0
152 20250318 163800 196398001 1259 1259 1259 1259 1889
153 20250318 163700 196398001 1259 1259 1259 1259 0
154 20250318 163600 196398001 1259 1259 1259 1259 0
155 20250318 163500 196398001 1259 1259 1259 1259 0
156 20250318 163400 196398001 1259 1259 1259 1259 0
157 20250318 163300 196398001 1259 1259 1259 1259 0
158 20250318 163200 196398001 1259 1259 1259 1259 0
159 20250318 163100 196398001 1259 1259 1259 1259 0
160 20250318 163000 196398001 1259 1259 1259 1259 0
161 20250318 162900 196398001 1259 1259 1259 1259 0
162 20250318 162800 196398001 1259 1259 1259 1259 0
163 20250318 162700 196398001 1259 1259 1259 1259 0
164 20250318 162600 196398001 1259 1259 1259 1259 0
165 20250318 162500 196398001 1259 1259 1259 1259 0
166 20250318 162400 196398001 1259 1259 1259 1259 0
167 20250318 162300 196398001 1259 1259 1259 1259 0
168 20250318 162200 196398001 1259 1259 1259 1259 0
169 20250318 162100 196398001 1259 1259 1259 1259 0
170 20250318 162000 196398001 1259 1259 1259 1259 0
171 20250318 161900 196398001 1259 1259 1259 1259 0
172 20250318 161800 196398001 1259 1259 1259 1259 0
173 20250318 161700 196398001 1259 1259 1259 1259 0
174 20250318 161600 196398001 1259 1259 1259 1259 0
175 20250318 161500 196398001 1259 1259 1259 1259 0
176 20250318 161400 196398001 1259 1259 1259 1259 0
177 20250318 161300 196398001 1259 1259 1259 1259 0
178 20250318 161200 196398001 1259 1259 1259 1259 0
179 20250318 161100 196398001 1259 1259 1259 1259 0
180 20250318 161000 196398001 1259 1259 1259 1259 0
181 20250318 160900 196398001 1259 1259 1259 1259 0
182 20250318 160800 196398001 1259 1259 1259 1259 1889
183 20250318 160700 196398001 1259 1259 1259 1259 0
184 20250318 160600 196398001 1259 1259 1259 1259 0
185 20250318 160500 196398001 1259 1259 1259 1259 0
186 20250318 160400 196398001 1259 1259 1259 1259 0
187 20250318 160300 196398001 1259 1259 1259 1259 0
188 20250318 160200 196398001 1259 1259 1259 1259 0
189 20250318 160100 196398001 1259 1259 1259 1259 0
190 20250318 160000 196398001 1259 1259 1259 1259 0
191 20250318 155900 196398001 1259 1259 1259 1259 0
192 20250318 155800 196398001 1259 1259 1259 1259 0
193 20250318 155700 196398001 1259 1259 1259 1259 0
194 20250318 155600 196398001 1259 1259 1259 1259 0
195 20250318 155500 196398001 1259 1259 1259 1259 0
196 20250318 155400 196398001 1259 1259 1259 1259 0
197 20250318 155300 196398001 1259 1259 1259 1259 0
198 20250318 155200 196398001 1259 1259 1259 1259 0
199 20250318 155100 196398001 1259 1259 1259 1259 0
200 20250318 155000 196398001 1259 1259 1259 1259 0
201 20250318 154900 196398001 1259 1259 1259 1259 0
202 20250318 154800 196398001 1259 1259 1259 1259 0
203 20250318 154700 196398001 1259 1259 1259 1259 0
204 20250318 154600 196398001 1259 1259 1259 1259 0
205 20250318 154500 196398001 1259 1259 1259 1259 0
206 20250318 154400 196398001 1259 1259 1259 1259 0
207 20250318 154300 196398001 1259 1259 1259 1259 0
208 20250318 154200 196398001 1259 1259 1259 1259 0
209 20250318 154100 196398001 1259 1259 1259 1259 0
210 20250318 154000 196398001 1259 1259 1259 1259 0
211 20250318 153900 196398001 1259 1259 1259 1259 0
212 20250318 153800 196398001 1259 1259 1259 1259 1889
213 20250318 153700 196398001 1259 1259 1259 1259 0
214 20250318 153600 196398001 1259 1259 1259 1259 0
215 20250318 153500 196398001 1259 1259 1259 1259 0
216 20250318 153400 196398001 1259 1259 1259 1259 0
217 20250318 153300 196398001 1259 1259 1259 1259 0
218 20250318 153200 196398001 1259 1259 1259 1259 0
219 20250318 153100 196398001 1259 1259 1259 1259 0
220 20250318 153000 196398001 1259 1259 1259 1259 1889
221 20250318 152900 194019750 1255 1255 1255 1255 0
222 20250318 152800 194019750 1255 1255 1255 1255 0
223 20250318 152700 194019750 1255 1255 1255 1255 0
224 20250318 152600 194019750 1255 1255 1255 1255 0
225 20250318 152500 194019750 1255 1255 1255 1255 0
226 20250318 152400 194019750 1255 1255 1255 1255 0
227 20250318 152300 194019750 1255 1255 1255 1255 0
228 20250318 152200 194019750 1255 1255 1255 1255 0
229 20250318 152100 194019750 1255 1255 1255 1255 0
230 20250318 152000 194019750 1255 1255 1255 1255 0
231 20250318 151900 194019750 1255 1249 1255 1249 382
232 20250318 151800 193541985 1249 1248 1249 1248 535
233 20250318 151700 192873977 1248 1248 1248 1248 466
234 20250318 151600 192292409 1248 1245 1248 1241 3003
235 20250318 151500 188561802 1246 1246 1246 1246 0
236 20250318 151400 188561802 1246 1246 1246 1246 0
237 20250318 151300 188561802 1246 1249 1249 1246 1501
238 20250318 151200 186691553 1250 1250 1250 1250 1
239 20250318 151100 186690303 1245 1246 1246 1245 3823
240 20250318 151000 181930258 1246 1247 1247 1246 2776
241 20250318 150900 178470386 1250 1250 1250 1250 1
242 20250318 150800 178469136 1250 1250 1250 1250 6
243 20250318 150700 178461636 1247 1247 1247 1247 882
244 20250318 150600 177361782 1247 1247 1247 1247 0
245 20250318 150500 177361782 1247 1247 1247 1247 23
246 20250318 150400 177333101 1246 1249 1249 1246 3000
247 20250318 150300 173594763 1250 1250 1250 1250 0
248 20250318 150200 173594763 1250 1250 1250 1250 8
249 20250318 150100 173584763 1251 1251 1251 1251 2
250 20250318 150000 173582261 1250 1250 1250 1250 2
251 20250318 145900 173579761 1251 1251 1251 1251 0
252 20250318 145800 173579761 1251 1251 1251 1251 0
253 20250318 145700 173579761 1251 1251 1251 1251 0
254 20250318 145600 173579761 1251 1251 1251 1251 16
255 20250318 145500 173559745 1251 1251 1251 1251 2
256 20250318 145400 173557243 1251 1251 1251 1251 6
257 20250318 145300 173549737 1251 1251 1251 1251 5
258 20250318 145200 173543482 1251 1251 1251 1251 3
259 20250318 145100 173539729 1252 1250 1252 1247 2819
260 20250318 145000 170016029 1247 1250 1250 1247 219
261 20250318 144900 169742336 1250 1250 1250 1250 204
262 20250318 144800 169487336 1250 1250 1250 1250 0
263 20250318 144700 169487336 1250 1250 1250 1250 1
264 20250318 144600 169486086 1250 1250 1250 1250 0
265 20250318 144500 169486086 1250 1250 1250 1250 0
266 20250318 144400 169486086 1250 1250 1250 1250 3
267 20250318 144300 169482336 1250 1250 1250 1250 3
268 20250318 144200 169478586 1250 1250 1250 1250 2
269 20250318 144100 169476086 1252 1252 1252 1252 0
270 20250318 144000 169476086 1252 1252 1252 1252 0
271 20250318 143900 169476086 1252 1252 1252 1252 0
272 20250318 143800 169476086 1252 1252 1252 1252 0
273 20250318 143700 169476086 1252 1252 1252 1252 0
274 20250318 143600 169476086 1252 1252 1252 1252 0
275 20250318 143500 169476086 1252 1252 1252 1252 0
276 20250318 143400 169476086 1252 1252 1252 1246 24
277 20250318 143300 169446158 1246 1246 1246 1246 0
278 20250318 143200 169446158 1246 1246 1246 1246 0
279 20250318 143100 169446158 1246 1246 1246 1246 0
280 20250318 143000 169446158 1246 1246 1246 1246 0
281 20250318 142900 169446158 1246 1246 1246 1246 0
282 20250318 142800 169446158 1246 1246 1246 1246 0
283 20250318 142700 169446158 1246 1246 1246 1246 0
284 20250318 142600 169446158 1246 1246 1246 1246 0
285 20250318 142500 169446158 1246 1246 1246 1246 0
286 20250318 142400 169446158 1246 1246 1246 1246 0
287 20250318 142300 169446158 1246 1246 1246 1246 800
288 20250318 142200 168449358 1247 1247 1247 1247 745
289 20250318 142100 167520343 1247 1247 1247 1247 0
290 20250318 142000 167520343 1247 1249 1249 1247 2300
291 20250318 141900 164652175 1249 1249 1249 1249 0
292 20250318 141800 164652175 1249 1249 1249 1249 0
293 20250318 141700 164652175 1249 1249 1249 1249 20
294 20250318 141600 164627195 1249 1249 1249 1249 0
295 20250318 141500 164627195 1249 1249 1249 1249 0
296 20250318 141400 164627195 1249 1249 1249 1249 0
297 20250318 141300 164627195 1249 1249 1249 1249 0
298 20250318 141200 164627195 1249 1249 1249 1249 0
299 20250318 141100 164627195 1249 1249 1249 1249 20
300 20250318 141000 164602215 1249 1249 1249 1249 0
301 20250318 140900 164602215 1249 1249 1249 1249 3
302 20250318 140800 164598468 1252 1252 1252 1252 0
303 20250318 140700 164598468 1252 1252 1252 1252 0
304 20250318 140600 164598468 1252 1252 1252 1252 0
305 20250318 140500 164598468 1252 1252 1252 1252 0
306 20250318 140400 164598468 1252 1252 1252 1252 0
307 20250318 140300 164598468 1252 1252 1252 1252 0
308 20250318 140200 164598468 1252 1252 1252 1252 980
309 20250318 140100 163371508 1252 1252 1252 1252 0
310 20250318 140000 163371508 1252 1250 1252 1250 21
311 20250318 135900 163345256 1250 1250 1250 1250 0
312 20250318 135800 163345256 1250 1250 1250 1250 0
313 20250318 135700 163345256 1250 1250 1250 1250 0
314 20250318 135600 163345256 1250 1250 1250 1250 3716
315 20250318 135500 158700256 1250 1247 1250 1247 1817
316 20250318 135400 156429258 1247 1247 1247 1247 0
317 20250318 135300 156429258 1247 1247 1247 1247 0
318 20250318 135200 156429258 1247 1247 1247 1247 0
319 20250318 135100 156429258 1247 1247 1247 1247 3
320 20250318 135000 156425517 1246 1246 1246 1246 0
321 20250318 134900 156425517 1246 1247 1247 1246 150
322 20250318 134800 156238587 1247 1247 1247 1247 0
323 20250318 134700 156238587 1247 1249 1249 1247 4645
324 20250318 134600 150446154 1252 1252 1252 1252 0
325 20250318 134500 150446154 1252 1252 1252 1252 0
326 20250318 134400 150446154 1252 1252 1252 1252 0
327 20250318 134300 150446154 1252 1248 1252 1248 22
328 20250318 134200 150418690 1252 1252 1252 1252 0
329 20250318 134100 150418690 1252 1252 1252 1252 2
330 20250318 134000 150416186 1250 1250 1250 1250 0
331 20250318 133900 150416186 1250 1250 1250 1250 4370
332 20250318 133800 144953686 1250 1250 1250 1250 0
333 20250318 133700 144953686 1250 1250 1250 1250 0
334 20250318 133600 144953686 1250 1250 1250 1250 1
335 20250318 133500 144952436 1250 1250 1250 1250 1
336 20250318 133400 144951186 1248 1248 1248 1248 0
337 20250318 133300 144951186 1248 1248 1248 1248 0
338 20250318 133200 144951186 1248 1248 1248 1248 1
339 20250318 133100 144949938 1250 1250 1250 1250 0
340 20250318 133000 144949938 1250 1250 1250 1250 1
341 20250318 132900 144948688 1250 1250 1250 1250 2
342 20250318 132800 144946188 1248 1250 1250 1248 4300
343 20250318 132700 139578862 1250 1250 1250 1250 1
344 20250318 132600 139577612 1249 1249 1249 1249 20
345 20250318 132500 139552632 1250 1250 1250 1250 151
346 20250318 132400 139363882 1250 1250 1250 1250 427
347 20250318 132300 138830132 1250 1250 1250 1250 0
348 20250318 132200 138830132 1250 1250 1250 1250 1
349 20250318 132100 138828882 1250 1250 1250 1250 1
350 20250318 132000 138827632 1250 1250 1250 1250 0
351 20250318 131900 138827632 1250 1250 1250 1250 1
352 20250318 131800 138826382 1249 1249 1249 1249 1
353 20250318 131700 138825133 1250 1250 1250 1250 1
354 20250318 131600 138823883 1250 1250 1250 1250 3
355 20250318 131500 138820133 1249 1249 1249 1249 0
356 20250318 131400 138820133 1249 1249 1249 1249 0
357 20250318 131300 138820133 1249 1250 1250 1249 45
358 20250318 131200 138763884 1250 1250 1250 1250 1
359 20250318 131100 138762634 1249 1249 1249 1249 0
360 20250318 131000 138762634 1249 1249 1249 1249 40
361 20250318 130900 138712674 1249 1249 1249 1249 20
362 20250318 130800 138687694 1250 1250 1250 1250 1
363 20250318 130700 138686444 1250 1250 1250 1250 0
364 20250318 130600 138686444 1250 1250 1250 1250 0
365 20250318 130500 138686444 1250 1250 1250 1250 0
366 20250318 130400 138686444 1250 1249 1250 1249 105
367 20250318 130300 138555298 1250 1250 1250 1250 6
368 20250318 130200 138547798 1250 1250 1250 1250 2
369 20250318 130100 138545298 1250 1249 1250 1249 202
370 20250318 130000 138292998 1249 1249 1249 1249 1
371 20250318 125900 138291749 1250 1250 1250 1250 1
372 20250318 125800 138290499 1250 1250 1250 1250 43
373 20250318 125700 138236749 1249 1249 1249 1249 20
374 20250318 125600 138211769 1249 1249 1249 1249 0
375 20250318 125500 138211769 1249 1249 1249 1249 0
376 20250318 125400 138211769 1249 1249 1249 1249 42
377 20250318 125300 138159311 1250 1250 1250 1250 26
378 20250318 125200 138126811 1250 1251 1251 1250 20
379 20250318 125100 138101810 1253 1253 1253 1253 2
380 20250318 125000 138099304 1253 1253 1253 1253 2
381 20250318 124900 138096798 1252 1252 1252 1252 1
382 20250318 124800 138095546 1253 1255 1255 1253 4
383 20250318 124700 138090528 1255 1255 1255 1255 1
384 20250318 124600 138089273 1250 1250 1250 1250 2
385 20250318 124500 138086773 1254 1254 1254 1254 0
386 20250318 124400 138086773 1254 1254 1254 1254 0
387 20250318 124300 138086773 1254 1254 1254 1254 0
388 20250318 124200 138086773 1254 1254 1254 1254 1200
389 20250318 124100 136581973 1254 1254 1254 1254 0
390 20250318 124000 136581973 1254 1254 1254 1254 0
391 20250318 123900 136581973 1254 1254 1254 1254 1
392 20250318 123800 136580719 1253 1253 1253 1253 0
393 20250318 123700 136580719 1253 1253 1253 1253 1
394 20250318 123600 136579466 1254 1254 1254 1254 4
395 20250318 123500 136574450 1250 1250 1250 1250 20
396 20250318 123400 136549450 1249 1249 1249 1249 0
397 20250318 123300 136549450 1249 1249 1249 1249 0
398 20250318 123200 136549450 1249 1249 1249 1249 0
399 20250318 123100 136549450 1249 1249 1249 1249 0
400 20250318 123000 136549450 1249 1249 1249 1249 0
401 20250318 122900 136549450 1249 1249 1249 1249 0
402 20250318 122800 136549450 1249 1249 1249 1249 0
403 20250318 122700 136549450 1249 1255 1255 1249 405
404 20250318 122600 136043552 1255 1255 1255 1255 6
405 20250318 122500 136036022 1249 1249 1249 1249 1
406 20250318 122400 136034773 1255 1255 1255 1255 0
407 20250318 122300 136034773 1255 1255 1255 1255 0
408 20250318 122200 136034773 1255 1255 1255 1255 0
409 20250318 122100 136034773 1255 1255 1255 1255 402
410 20250318 122000 135530263 1255 1255 1255 1255 0
411 20250318 121900 135530263 1255 1255 1255 1255 2
412 20250318 121800 135527753 1249 1249 1249 1249 21
413 20250318 121700 135501524 1255 1255 1255 1255 0
414 20250318 121600 135501524 1255 1255 1255 1255 2
415 20250318 121500 135499014 1249 1249 1249 1249 0
416 20250318 121400 135499014 1249 1249 1249 1249 282
417 20250318 121300 135146796 1249 1249 1249 1249 29
418 20250318 121200 135110575 1248 1248 1248 1248 0
419 20250318 121100 135110575 1248 1248 1248 1248 0
420 20250318 121000 135110575 1248 1248 1248 1248 0
421 20250318 120900 135110575 1248 1248 1248 1248 0
422 20250318 120800 135110575 1248 1248 1249 1248 1035
423 20250318 120700 133818845 1248 1248 1248 1248 0
424 20250318 120600 133818845 1248 1248 1248 1248 0
425 20250318 120500 133818845 1248 1248 1248 1248 0
426 20250318 120400 133818845 1248 1248 1248 1248 0
427 20250318 120300 133818845 1248 1248 1248 1248 7
428 20250318 120200 133810109 1248 1248 1248 1248 0
429 20250318 120100 133810109 1248 1249 1249 1248 21
430 20250318 120000 133783889 1248 1248 1248 1248 0
431 20250318 115900 133783889 1248 1249 1249 1248 1300
432 20250318 115800 132161176 1248 1248 1248 1248 0
433 20250318 115700 132161176 1248 1248 1248 1248 0
434 20250318 115600 132161176 1248 1248 1248 1248 0
435 20250318 115500 132161176 1248 1250 1250 1248 3002
436 20250318 115400 128408680 1256 1256 1256 1256 0
437 20250318 115300 128408680 1256 1256 1256 1256 0
438 20250318 115200 128408680 1256 1256 1256 1256 0
439 20250318 115100 128408680 1256 1256 1256 1256 2
440 20250318 115000 128406168 1256 1256 1256 1256 0
441 20250318 114900 128406168 1256 1256 1256 1256 0
442 20250318 114800 128406168 1256 1256 1256 1256 0
443 20250318 114700 128406168 1256 1256 1256 1256 0
444 20250318 114600 128406168 1256 1256 1256 1256 0
445 20250318 114500 128406168 1256 1256 1256 1256 0
446 20250318 114400 128406168 1256 1256 1256 1256 7
447 20250318 114300 128397376 1256 1256 1256 1256 0
448 20250318 114200 128397376 1256 1256 1256 1256 0
449 20250318 114100 128397376 1256 1256 1256 1256 0
450 20250318 114000 128397376 1256 1256 1256 1256 0
451 20250318 113900 128397376 1256 1256 1256 1256 0
452 20250318 113800 128397376 1256 1256 1256 1256 0
453 20250318 113700 128397376 1256 1256 1256 1256 0
454 20250318 113600 128397376 1256 1256 1256 1256 0
455 20250318 113500 128397376 1256 1256 1256 1256 0
456 20250318 113400 128397376 1256 1256 1256 1256 0
457 20250318 113300 128397376 1256 1256 1256 1256 0
458 20250318 113200 128397376 1256 1256 1256 1256 4
459 20250318 113100 128392352 1256 1256 1256 1256 0
460 20250318 113000 128392352 1256 1252 1256 1252 4754
461 20250318 112900 122430072 1252 1252 1252 1252 2
462 20250318 112800 122427568 1252 1251 1252 1251 571
463 20250318 112700 121713241 1247 1247 1247 1247 21
464 20250318 112600 121687054 1246 1246 1246 1246 0
465 20250318 112500 121687054 1246 1246 1246 1246 0
466 20250318 112400 121687054 1246 1246 1246 1246 0
467 20250318 112300 121687054 1246 1250 1250 1246 1253
468 20250318 112200 120122874 1250 1250 1250 1250 0
469 20250318 112100 120122874 1250 1250 1250 1250 0
470 20250318 112000 120122874 1250 1250 1250 1250 0
471 20250318 111900 120122874 1250 1250 1250 1250 760
472 20250318 111800 119172874 1250 1250 1250 1250 0
473 20250318 111700 119172874 1250 1250 1250 1250 0
474 20250318 111600 119172874 1250 1250 1250 1250 0
475 20250318 111500 119172874 1250 1250 1250 1250 2
476 20250318 111400 119170374 1250 1250 1250 1250 0
477 20250318 111300 119170374 1250 1250 1250 1250 0
478 20250318 111200 119170374 1250 1250 1250 1250 0
479 20250318 111100 119170374 1250 1250 1250 1250 0
480 20250318 111000 119170374 1250 1252 1252 1250 21
481 20250318 110900 119144108 1253 1253 1253 1253 0
482 20250318 110800 119144108 1253 1253 1253 1253 0
483 20250318 110700 119144108 1253 1253 1253 1253 0
484 20250318 110600 119144108 1253 1253 1253 1253 500
485 20250318 110500 118517608 1253 1253 1253 1253 1
486 20250318 110400 118516355 1256 1256 1256 1256 0
487 20250318 110300 118516355 1256 1256 1256 1256 0
488 20250318 110200 118516355 1256 1256 1256 1256 0
489 20250318 110100 118516355 1256 1256 1256 1256 0
490 20250318 110000 118516355 1256 1256 1256 1256 0
491 20250318 105900 118516355 1256 1256 1256 1256 0
492 20250318 105800 118516355 1256 1256 1256 1256 0
493 20250318 105700 118516355 1256 1256 1256 1256 0
494 20250318 105600 118516355 1256 1256 1256 1256 202
495 20250318 105500 118262643 1255 1255 1255 1255 4232
496 20250318 105400 112951483 1255 1255 1255 1255 1
497 20250318 105300 112950228 1251 1251 1251 1251 21
498 20250318 105200 112923957 1255 1255 1255 1255 1
499 20250318 105100 112922702 1255 1251 1255 1251 250
500 20250318 105000 112609944 1251 1251 1251 1251 0
501 20250318 104900 112609944 1251 1251 1251 1251 0
502 20250318 104800 112609944 1251 1251 1251 1251 1
503 20250318 104700 112608693 1255 1255 1255 1255 2
504 20250318 104600 112606183 1255 1255 1255 1255 0
505 20250318 104500 112606183 1255 1255 1255 1255 0
506 20250318 104400 112606183 1255 1255 1255 1255 3
507 20250318 104300 112602418 1250 1250 1250 1250 1038
508 20250318 104200 111304918 1250 1250 1250 1250 0
509 20250318 104100 111304918 1250 1250 1250 1250 1
510 20250318 104000 111303668 1250 1250 1250 1250 0
511 20250318 103900 111303668 1250 1250 1250 1250 2
512 20250318 103800 111301168 1249 1249 1249 1249 485
513 20250318 103700 110695403 1248 1249 1249 1248 81
514 20250318 103600 110594298 1248 1248 1248 1248 21
515 20250318 103500 110568090 1249 1249 1249 1249 0
516 20250318 103400 110568090 1249 1249 1249 1249 2
517 20250318 103300 110565592 1249 1249 1249 1249 0
518 20250318 103200 110565592 1249 1249 1249 1249 0
519 20250318 103100 110565592 1249 1249 1249 1249 1
520 20250318 103000 110564343 1249 1249 1249 1249 0
521 20250318 102900 110564343 1249 1249 1249 1249 0
522 20250318 102800 110564343 1249 1249 1249 1249 2
523 20250318 102700 110561845 1249 1249 1249 1249 0
524 20250318 102600 110561845 1249 1249 1249 1249 0
525 20250318 102500 110561845 1249 1250 1250 1249 138
526 20250318 102400 110389473 1250 1250 1250 1250 3
527 20250318 102300 110385723 1250 1250 1250 1250 0
528 20250318 102200 110385723 1250 1250 1250 1250 0
529 20250318 102100 110385723 1250 1250 1250 1250 0
530 20250318 102000 110385723 1250 1250 1250 1250 11
531 20250318 101900 110371973 1250 1249 1250 1249 26
532 20250318 101800 110339494 1250 1250 1250 1250 0
533 20250318 101700 110339494 1250 1250 1250 1250 45
534 20250318 101600 110283244 1256 1256 1256 1256 0
535 20250318 101500 110283244 1256 1256 1256 1256 0
536 20250318 101400 110283244 1256 1256 1256 1256 0
537 20250318 101300 110283244 1256 1256 1256 1256 0
538 20250318 101200 110283244 1256 1256 1256 1256 3
539 20250318 101100 110279476 1255 1254 1255 1254 4000
540 20250318 101000 105261476 1250 1250 1250 1250 80
541 20250318 100900 105161476 1250 1250 1250 1250 0
542 20250318 100800 105161476 1250 1250 1250 1250 1016
543 20250318 100700 103891476 1250 1251 1251 1250 8501
544 20250318 100600 93264226 1251 1251 1251 1250 595
545 20250318 100500 92520381 1251 1251 1251 1251 1137
546 20250318 100400 91097994 1254 1252 1254 1252 45
547 20250318 100300 91041628 1254 1254 1254 1254 3
548 20250318 100200 91037866 1251 1253 1253 1251 1138
549 20250318 100100 89611985 1254 1254 1254 1254 3
550 20250318 100000 89608223 1254 1255 1255 1254 810
551 20250318 095900 88592370 1257 1257 1257 1257 2
552 20250318 095800 88589856 1257 1255 1257 1254 52
553 20250318 095700 88524594 1257 1257 1257 1257 0
554 20250318 095600 88524594 1257 1257 1257 1257 12
555 20250318 095500 88509510 1257 1257 1257 1257 3
556 20250318 095400 88505739 1257 1257 1257 1257 801
557 20250318 095300 87498882 1258 1258 1258 1258 0
558 20250318 095200 87498882 1258 1258 1258 1258 3
559 20250318 095100 87495108 1259 1259 1259 1259 3
560 20250318 095000 87491331 1254 1259 1259 1254 12
561 20250318 094900 87476233 1259 1259 1259 1259 2
562 20250318 094800 87473715 1259 1259 1259 1259 4
563 20250318 094700 87468679 1259 1259 1259 1259 2
564 20250318 094600 87466161 1261 1261 1261 1261 0
565 20250318 094500 87466161 1261 1261 1261 1253 24
566 20250318 094400 87436065 1261 1261 1261 1261 3
567 20250318 094300 87432282 1261 1256 1261 1256 1402
568 20250318 094200 85667663 1256 1256 1256 1256 10
569 20250318 094100 85655103 1256 1256 1256 1256 13
570 20250318 094000 85638775 1256 1251 1256 1251 23312
571 20250318 093900 56475344 1251 1251 1251 1251 4
572 20250318 093800 56470340 1251 1252 1252 1251 5235
573 20250318 093700 49921291 1252 1253 1253 1252 5124
574 20250318 093600 43504449 1253 1255 1256 1253 43
575 20250318 093500 43450565 1254 1255 1255 1254 448
576 20250318 093400 42888762 1255 1255 1255 1255 11
577 20250318 093300 42874957 1256 1256 1256 1256 0
578 20250318 093200 42874957 1256 1256 1256 1255 14
579 20250318 093100 42857378 1256 1256 1256 1256 0
580 20250318 093000 42857378 1256 1256 1256 1256 4
581 20250318 092900 42852354 1256 1259 1259 1254 5
582 20250318 092800 42846072 1254 1254 1254 1254 21
583 20250318 092700 42819738 1259 1259 1259 1259 3
584 20250318 092600 42815961 1253 1253 1253 1253 2000
585 20250318 092500 40309961 1259 1259 1259 1259 0
586 20250318 092400 40309961 1259 1259 1259 1259 3
587 20250318 092300 40306184 1259 1259 1259 1259 7
588 20250318 092200 40297371 1252 1252 1252 1252 0
589 20250318 092100 40297371 1252 1252 1252 1252 4500
590 20250318 092000 34663371 1252 1259 1259 1252 390
591 20250318 091900 34174083 1259 1259 1259 1259 0
592 20250318 091800 34174083 1259 1259 1259 1259 0
593 20250318 091700 34174083 1259 1259 1259 1259 2
594 20250318 091600 34171565 1259 1252 1259 1252 2061
595 20250318 091500 31585565 1252 1251 1252 1251 3
596 20250318 091400 31581810 1252 1254 1254 1252 418
597 20250318 091300 31058274 1254 1254 1254 1252 1411
598 20250318 091200 29289700 1254 1255 1255 1254 2390
599 20250318 091100 26292639 1259 1261 1261 1259 1017
600 20250318 091000 25012216 1254 1259 1259 1254 4959
601 20250318 090900 18791418 1259 1261 1261 1259 4260
602 20250318 090800 13426574 1264 1262 1264 1262 2
603 20250318 090700 13424048 1264 1261 1264 1261 4002
604 20250318 090600 8377522 1265 1265 1265 1265 5
605 20250318 090500 8371197 1259 1260 1260 1259 500
606 20250318 090400 7741547 1264 1260 1264 1260 4580
607 20250318 090300 1964427 1264 1264 1264 1260 1026
608 20250318 090200 671563 1264 1264 1264 1264 1
609 20250318 090100 670299 1264 1262 1264 1262 102
610 20250318 090000 541505 1261 1259 1261 1259 430

1
021050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,47474590,0,60482627660,0.00
20250313,0,47474590,0,60197780120,0.00
20250312,0,47474590,0,60814949790,0.00
20250311,0,47474590,0,60530102250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 47474590 0 60482627660 0.00
3 20250313 0 47474590 0 60197780120 0.00
4 20250312 0 47474590 0 60814949790 0.00
5 20250311 0 47474590 0 60530102250 0.00