ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014190/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,187986871,1695,1695,1695,1695,2375
20250318,190000,187986871,1695,1695,1695,1695,0
20250318,185900,187986871,1695,1695,1695,1695,0
20250318,185800,187986871,1695,1695,1695,1695,0
20250318,185700,187986871,1695,1695,1695,1695,0
20250318,185600,187986871,1695,1695,1695,1695,0
20250318,185500,187986871,1695,1695,1695,1695,0
20250318,185400,187986871,1695,1695,1695,1695,0
20250318,185300,187986871,1695,1695,1695,1695,0
20250318,185200,187986871,1695,1695,1695,1695,0
20250318,185100,187986871,1695,1695,1695,1695,0
20250318,185000,187986871,1695,1695,1695,1695,0
20250318,184900,187986871,1695,1695,1695,1695,0
20250318,184800,187986871,1695,1695,1695,1695,0
20250318,184700,187986871,1695,1695,1695,1695,0
20250318,184600,187986871,1695,1695,1695,1695,0
20250318,184500,187986871,1695,1695,1695,1695,0
20250318,184400,187986871,1695,1695,1695,1695,0
20250318,184300,187986871,1695,1695,1695,1695,0
20250318,184200,187986871,1695,1695,1695,1695,0
20250318,184100,187986871,1695,1695,1695,1695,0
20250318,184000,187986871,1695,1695,1695,1695,0
20250318,183900,187986871,1695,1695,1695,1695,0
20250318,183800,187986871,1695,1695,1695,1695,0
20250318,183700,187986871,1695,1695,1695,1695,0
20250318,183600,187986871,1695,1695,1695,1695,0
20250318,183500,187986871,1695,1695,1695,1695,0
20250318,183400,187986871,1695,1695,1695,1695,0
20250318,183300,187986871,1695,1695,1695,1695,0
20250318,183200,187986871,1695,1695,1695,1695,0
20250318,183100,187986871,1695,1695,1695,1695,2375
20250318,183000,187986871,1695,1695,1695,1695,0
20250318,182900,187986871,1695,1695,1695,1695,0
20250318,182800,187986871,1695,1695,1695,1695,0
20250318,182700,187986871,1695,1695,1695,1695,0
20250318,182600,187986871,1695,1695,1695,1695,0
20250318,182500,187986871,1695,1695,1695,1695,0
20250318,182400,187986871,1695,1695,1695,1695,0
20250318,182300,187986871,1695,1695,1695,1695,0
20250318,182200,187986871,1695,1695,1695,1695,0
20250318,182100,187986871,1695,1695,1695,1695,0
20250318,182000,187986871,1695,1695,1695,1695,0
20250318,181900,187986871,1695,1695,1695,1695,0
20250318,181800,187986871,1695,1695,1695,1695,0
20250318,181700,187986871,1695,1695,1695,1695,0
20250318,181600,187986871,1695,1695,1695,1695,0
20250318,181500,187986871,1695,1695,1695,1695,0
20250318,181400,187986871,1695,1695,1695,1695,0
20250318,181300,187986871,1695,1695,1695,1695,0
20250318,181200,187986871,1695,1695,1695,1695,0
20250318,181100,187986871,1695,1695,1695,1695,0
20250318,181000,187986871,1695,1695,1695,1695,0
20250318,180900,187986871,1695,1695,1695,1695,0
20250318,180800,187986871,1695,1695,1695,1695,0
20250318,180700,187986871,1695,1695,1695,1695,0
20250318,180600,187986871,1695,1695,1695,1695,0
20250318,180500,187986871,1695,1695,1695,1695,0
20250318,180400,187986871,1695,1695,1695,1695,0
20250318,180300,187986871,1695,1695,1695,1695,0
20250318,180200,187986871,1695,1695,1695,1695,0
20250318,180100,187986871,1695,1695,1695,1695,2375
20250318,180000,187986871,1695,1695,1695,1695,0
20250318,175900,187986871,1695,1695,1695,1695,0
20250318,175800,187986871,1695,1695,1695,1695,0
20250318,175700,187986871,1695,1695,1695,1695,0
20250318,175600,187986871,1695,1695,1695,1695,0
20250318,175500,187986871,1695,1695,1695,1695,0
20250318,175400,187986871,1695,1695,1695,1695,0
20250318,175300,187986871,1695,1695,1695,1695,0
20250318,175200,187986871,1695,1695,1695,1695,0
20250318,175100,187986871,1695,1695,1695,1695,0
20250318,175000,187986871,1695,1695,1695,1695,0
20250318,174900,187986871,1695,1695,1695,1695,0
20250318,174800,187986871,1695,1695,1695,1695,0
20250318,174700,187986871,1695,1695,1695,1695,0
20250318,174600,187986871,1695,1695,1695,1695,0
20250318,174500,187986871,1695,1695,1695,1695,0
20250318,174400,187986871,1695,1695,1695,1695,0
20250318,174300,187986871,1695,1695,1695,1695,0
20250318,174200,187986871,1695,1695,1695,1695,0
20250318,174100,187986871,1695,1695,1695,1695,0
20250318,174000,187986871,1695,1695,1695,1695,0
20250318,173900,187986871,1695,1695,1695,1695,0
20250318,173800,187986871,1695,1695,1695,1695,0
20250318,173700,187986871,1695,1695,1695,1695,0
20250318,173600,187986871,1695,1695,1695,1695,0
20250318,173500,187986871,1695,1695,1695,1695,0
20250318,173400,187986871,1695,1695,1695,1695,0
20250318,173300,187986871,1695,1695,1695,1695,0
20250318,173200,187986871,1695,1695,1695,1695,0
20250318,173100,187986871,1695,1695,1695,1695,2375
20250318,173000,187986871,1695,1695,1695,1695,0
20250318,172900,187986871,1695,1695,1695,1695,0
20250318,172800,187986871,1695,1695,1695,1695,0
20250318,172700,187986871,1695,1695,1695,1695,0
20250318,172600,187986871,1695,1695,1695,1695,0
20250318,172500,187986871,1695,1695,1695,1695,0
20250318,172400,187986871,1695,1695,1695,1695,0
20250318,172300,187986871,1695,1695,1695,1695,0
20250318,172200,187986871,1695,1695,1695,1695,0
20250318,172100,187986871,1695,1695,1695,1695,0
20250318,172000,187986871,1695,1695,1695,1695,0
20250318,171900,187986871,1695,1695,1695,1695,0
20250318,171800,187986871,1695,1695,1695,1695,0
20250318,171700,187986871,1695,1695,1695,1695,0
20250318,171600,187986871,1695,1695,1695,1695,0
20250318,171500,187986871,1695,1695,1695,1695,0
20250318,171400,187986871,1695,1695,1695,1695,0
20250318,171300,187986871,1695,1695,1695,1695,0
20250318,171200,187986871,1695,1695,1695,1695,0
20250318,171100,187986871,1695,1695,1695,1695,0
20250318,171000,187986871,1695,1695,1695,1695,0
20250318,170900,187986871,1695,1695,1695,1695,0
20250318,170800,187986871,1695,1695,1695,1695,0
20250318,170700,187986871,1695,1695,1695,1695,0
20250318,170600,187986871,1695,1695,1695,1695,0
20250318,170500,187986871,1695,1695,1695,1695,0
20250318,170400,187986871,1695,1695,1695,1695,0
20250318,170300,187986871,1695,1695,1695,1695,0
20250318,170200,187986871,1695,1695,1695,1695,0
20250318,170100,187986871,1695,1695,1695,1695,2375
20250318,170000,187986871,1695,1695,1695,1695,0
20250318,165900,187986871,1695,1695,1695,1695,0
20250318,165800,187986871,1695,1695,1695,1695,0
20250318,165700,187986871,1695,1695,1695,1695,0
20250318,165600,187986871,1695,1695,1695,1695,0
20250318,165500,187986871,1695,1695,1695,1695,0
20250318,165400,187986871,1695,1695,1695,1695,0
20250318,165300,187986871,1695,1695,1695,1695,0
20250318,165200,187986871,1695,1695,1695,1695,0
20250318,165100,187986871,1695,1695,1695,1695,0
20250318,165000,187986871,1695,1695,1695,1695,0
20250318,164900,187986871,1695,1695,1695,1695,0
20250318,164800,187986871,1695,1695,1695,1695,0
20250318,164700,187986871,1695,1695,1695,1695,0
20250318,164600,187986871,1695,1695,1695,1695,0
20250318,164500,187986871,1695,1695,1695,1695,0
20250318,164400,187986871,1695,1695,1695,1695,0
20250318,164300,187986871,1695,1695,1695,1695,0
20250318,164200,187986871,1695,1695,1695,1695,0
20250318,164100,187986871,1695,1695,1695,1695,0
20250318,164000,187986871,1695,1695,1695,1695,0
20250318,163900,187986871,1695,1695,1695,1695,0
20250318,163800,187986871,1695,1695,1695,1695,0
20250318,163700,187986871,1695,1695,1695,1695,0
20250318,163600,187986871,1695,1695,1695,1695,0
20250318,163500,187986871,1695,1695,1695,1695,0
20250318,163400,187986871,1695,1695,1695,1695,0
20250318,163300,187986871,1695,1695,1695,1695,0
20250318,163200,187986871,1695,1695,1695,1695,0
20250318,163100,187986871,1695,1695,1695,1695,2375
20250318,163000,187986871,1695,1695,1695,1695,0
20250318,162900,187986871,1695,1695,1695,1695,0
20250318,162800,187986871,1695,1695,1695,1695,0
20250318,162700,187986871,1695,1695,1695,1695,0
20250318,162600,187986871,1695,1695,1695,1695,0
20250318,162500,187986871,1695,1695,1695,1695,0
20250318,162400,187986871,1695,1695,1695,1695,0
20250318,162300,187986871,1695,1695,1695,1695,0
20250318,162200,187986871,1695,1695,1695,1695,0
20250318,162100,187986871,1695,1695,1695,1695,0
20250318,162000,187986871,1695,1695,1695,1695,0
20250318,161900,187986871,1695,1695,1695,1695,0
20250318,161800,187986871,1695,1695,1695,1695,0
20250318,161700,187986871,1695,1695,1695,1695,0
20250318,161600,187986871,1695,1695,1695,1695,0
20250318,161500,187986871,1695,1695,1695,1695,0
20250318,161400,187986871,1695,1695,1695,1695,0
20250318,161300,187986871,1695,1695,1695,1695,0
20250318,161200,187986871,1695,1695,1695,1695,0
20250318,161100,187986871,1695,1695,1695,1695,0
20250318,161000,187986871,1695,1695,1695,1695,0
20250318,160900,187986871,1695,1695,1695,1695,0
20250318,160800,187986871,1695,1695,1695,1695,0
20250318,160700,187986871,1695,1695,1695,1695,0
20250318,160600,187986871,1695,1695,1695,1695,0
20250318,160500,187986871,1695,1695,1695,1695,0
20250318,160400,187986871,1695,1695,1695,1695,0
20250318,160300,187986871,1695,1695,1695,1695,0
20250318,160200,187986871,1695,1695,1695,1695,0
20250318,160100,187986871,1695,1695,1695,1695,2375
20250318,160000,187986871,1695,1695,1695,1695,0
20250318,155900,187986871,1695,1695,1695,1695,0
20250318,155800,187986871,1695,1695,1695,1695,0
20250318,155700,187986871,1695,1695,1695,1695,0
20250318,155600,187986871,1695,1695,1695,1695,0
20250318,155500,187986871,1695,1695,1695,1695,0
20250318,155400,187986871,1695,1695,1695,1695,0
20250318,155300,187986871,1695,1695,1695,1695,0
20250318,155200,187986871,1695,1695,1695,1695,0
20250318,155100,187986871,1695,1695,1695,1695,0
20250318,155000,187986871,1695,1695,1695,1695,0
20250318,154900,187986871,1695,1695,1695,1695,0
20250318,154800,187986871,1695,1695,1695,1695,0
20250318,154700,187986871,1695,1695,1695,1695,0
20250318,154600,187986871,1695,1695,1695,1695,0
20250318,154500,187986871,1695,1695,1695,1695,0
20250318,154400,187986871,1695,1695,1695,1695,0
20250318,154300,187986871,1695,1695,1695,1695,0
20250318,154200,187986871,1695,1695,1695,1695,0
20250318,154100,187986871,1695,1695,1695,1695,0
20250318,154000,187986871,1695,1695,1695,1695,0
20250318,153900,187986871,1695,1695,1695,1695,0
20250318,153800,187986871,1695,1695,1695,1695,0
20250318,153700,187986871,1695,1695,1695,1695,0
20250318,153600,187986871,1695,1695,1695,1695,0
20250318,153500,187986871,1695,1695,1695,1695,0
20250318,153400,187986871,1695,1695,1695,1695,0
20250318,153300,187986871,1695,1695,1695,1695,0
20250318,153200,187986871,1695,1695,1695,1695,0
20250318,153100,187986871,1695,1695,1695,1695,2375
20250318,153000,187986871,1695,1695,1695,1695,2375
20250318,152900,183961246,1692,1692,1692,1692,0
20250318,152800,183961246,1692,1692,1692,1692,0
20250318,152700,183961246,1692,1692,1692,1692,0
20250318,152600,183961246,1692,1692,1692,1692,0
20250318,152500,183961246,1692,1692,1692,1692,0
20250318,152400,183961246,1692,1692,1692,1692,0
20250318,152300,183961246,1692,1692,1692,1692,0
20250318,152200,183961246,1692,1692,1692,1692,0
20250318,152100,183961246,1692,1692,1692,1692,0
20250318,152000,183961246,1692,1692,1692,1692,0
20250318,151900,183961246,1692,1685,1692,1685,1991
20250318,151800,180601025,1687,1687,1687,1687,191
20250318,151700,180278808,1689,1687,1689,1687,56
20250318,151600,180184334,1688,1689,1689,1688,200
20250318,151500,179846634,1690,1689,1690,1689,217
20250318,151400,179480090,1690,1689,1690,1689,302
20250318,151300,178969810,1690,1690,1690,1687,1065
20250318,151200,177172429,1689,1689,1689,1689,528
20250318,151100,176280637,1689,1689,1689,1689,0
20250318,151000,176280637,1689,1689,1689,1689,163
20250318,150900,176005330,1689,1688,1689,1688,1310
20250318,150800,173794049,1688,1688,1688,1688,1
20250318,150700,173792361,1687,1688,1688,1687,101
20250318,150600,173621973,1686,1685,1686,1685,1410
20250318,150500,171245688,1685,1685,1685,1685,1
20250318,150400,171244003,1686,1686,1686,1686,0
20250318,150300,171244003,1686,1687,1687,1686,6
20250318,150200,171233886,1687,1686,1688,1685,96
20250318,150100,171072117,1686,1686,1686,1686,2
20250318,150000,171068745,1682,1686,1686,1682,7
20250318,145900,171056955,1686,1686,1686,1686,1
20250318,145800,171055269,1686,1686,1686,1686,831
20250318,145700,169654203,1686,1686,1686,1686,124
20250318,145600,169445139,1686,1686,1689,1686,113
20250318,145500,169254618,1689,1685,1689,1685,386
20250318,145400,168602672,1677,1677,1677,1677,0
20250318,145300,168602672,1677,1677,1677,1677,0
20250318,145200,168602672,1677,1677,1677,1677,0
20250318,145100,168602672,1677,1689,1689,1677,49
20250318,145000,168520487,1680,1680,1680,1680,11175
20250318,144900,149746487,1679,1679,1679,1679,0
20250318,144800,149746487,1679,1679,1679,1679,0
20250318,144700,149746487,1679,1679,1679,1679,120
20250318,144600,149545007,1679,1679,1679,1679,3
20250318,144500,149539970,1679,1679,1679,1679,0
20250318,144400,149539970,1679,1679,1679,1679,0
20250318,144300,149539970,1679,1679,1679,1679,3
20250318,144200,149534933,1676,1677,1677,1676,227
20250318,144100,149154476,1678,1678,1678,1678,5
20250318,144000,149146086,1678,1680,1680,1678,235
20250318,143900,148751746,1676,1680,1680,1676,4435
20250318,143800,141311702,1689,1689,1689,1689,0
20250318,143700,141311702,1689,1689,1689,1689,0
20250318,143600,141311702,1689,1689,1689,1689,0
20250318,143500,141311702,1689,1689,1689,1689,0
20250318,143400,141311702,1689,1689,1689,1689,0
20250318,143300,141311702,1689,1689,1689,1689,5
20250318,143200,141303257,1689,1689,1689,1689,0
20250318,143100,141303257,1689,1689,1689,1689,0
20250318,143000,141303257,1689,1689,1689,1689,0
20250318,142900,141303257,1689,1689,1689,1689,12
20250318,142800,141282989,1680,1680,1680,1680,2010
20250318,142700,137906189,1680,1680,1680,1680,562
20250318,142600,136962029,1680,1680,1680,1680,0
20250318,142500,136962029,1680,1680,1680,1680,0
20250318,142400,136962029,1680,1680,1680,1680,0
20250318,142300,136962029,1680,1679,1680,1679,1156
20250318,142200,135021094,1680,1680,1680,1680,1
20250318,142100,135019414,1680,1680,1680,1680,0
20250318,142000,135019414,1680,1680,1680,1680,0
20250318,141900,135019414,1680,1680,1680,1680,536
20250318,141800,134118934,1679,1679,1679,1679,0
20250318,141700,134118934,1679,1679,1679,1679,0
20250318,141600,134118934,1679,1679,1679,1679,522
20250318,141500,133242496,1679,1679,1679,1679,0
20250318,141400,133242496,1679,1679,1679,1679,0
20250318,141300,133242496,1679,1679,1679,1679,0
20250318,141200,133242496,1679,1679,1679,1679,20
20250318,141100,133208916,1689,1689,1689,1689,0
20250318,141000,133208916,1689,1689,1689,1689,26
20250318,140900,133165002,1679,1679,1679,1679,0
20250318,140800,133165002,1679,1679,1679,1679,0
20250318,140700,133165002,1679,1679,1679,1679,0
20250318,140600,133165002,1679,1679,1679,1679,0
20250318,140500,133165002,1679,1679,1679,1679,0
20250318,140400,133165002,1679,1679,1679,1679,0
20250318,140300,133165002,1679,1679,1679,1679,0
20250318,140200,133165002,1679,1679,1679,1679,0
20250318,140100,133165002,1679,1679,1679,1679,0
20250318,140000,133165002,1679,1679,1679,1679,5
20250318,135900,133156607,1678,1681,1681,1678,1000
20250318,135800,131476267,1690,1690,1690,1690,0
20250318,135700,131476267,1690,1684,1690,1684,1001
20250318,135600,129790577,1678,1678,1678,1678,0
20250318,135500,129790577,1678,1678,1678,1678,0
20250318,135400,129790577,1678,1678,1678,1678,0
20250318,135300,129790577,1678,1678,1678,1678,0
20250318,135200,129790577,1678,1678,1678,1678,0
20250318,135100,129790577,1678,1678,1678,1678,0
20250318,135000,129790577,1678,1678,1678,1678,0
20250318,134900,129790577,1678,1678,1678,1678,0
20250318,134800,129790577,1678,1678,1678,1678,0
20250318,134700,129790577,1678,1678,1678,1678,0
20250318,134600,129790577,1678,1678,1678,1678,0
20250318,134500,129790577,1678,1679,1679,1678,246
20250318,134400,129377763,1679,1680,1680,1679,275
20250318,134300,128915788,1684,1684,1684,1684,0
20250318,134200,128915788,1684,1684,1684,1684,1
20250318,134100,128914104,1681,1683,1683,1681,1267
20250318,134000,126783803,1684,1685,1685,1684,2505
20250318,133900,122565198,1690,1690,1690,1690,0
20250318,133800,122565198,1690,1690,1690,1690,0
20250318,133700,122565198,1690,1690,1690,1690,0
20250318,133600,122565198,1690,1690,1690,1690,10
20250318,133500,122548298,1690,1690,1690,1690,337
20250318,133400,121978768,1690,1690,1690,1690,1
20250318,133300,121977078,1689,1689,1689,1689,1
20250318,133200,121975389,1689,1689,1689,1689,1156
20250318,133100,120022905,1689,1689,1689,1689,0
20250318,133000,120022905,1689,1689,1689,1689,0
20250318,132900,120022905,1689,1689,1689,1689,0
20250318,132800,120022905,1689,1689,1689,1689,0
20250318,132700,120022905,1689,1689,1689,1689,0
20250318,132600,120022905,1689,1689,1689,1689,0
20250318,132500,120022905,1689,1689,1689,1689,0
20250318,132400,120022905,1689,1689,1689,1689,0
20250318,132300,120022905,1689,1689,1689,1689,1
20250318,132200,120021216,1683,1683,1683,1683,0
20250318,132100,120021216,1683,1683,1683,1683,0
20250318,132000,120021216,1683,1688,1688,1683,1501
20250318,131900,117492308,1689,1689,1689,1689,4
20250318,131800,117485552,1689,1689,1689,1689,0
20250318,131700,117485552,1689,1689,1689,1689,0
20250318,131600,117485552,1689,1689,1689,1689,1
20250318,131500,117483863,1689,1689,1689,1689,0
20250318,131400,117483863,1689,1689,1689,1689,0
20250318,131300,117483863,1689,1689,1689,1689,0
20250318,131200,117483863,1689,1689,1689,1689,0
20250318,131100,117483863,1689,1689,1689,1689,481
20250318,131000,116671454,1689,1689,1689,1689,0
20250318,130900,116671454,1689,1689,1689,1689,0
20250318,130800,116671454,1689,1689,1689,1689,0
20250318,130700,116671454,1689,1689,1689,1689,327
20250318,130600,116119151,1689,1689,1689,1689,0
20250318,130500,116119151,1689,1689,1689,1689,0
20250318,130400,116119151,1689,1689,1689,1689,0
20250318,130300,116119151,1689,1689,1689,1689,0
20250318,130200,116119151,1689,1688,1689,1688,2201
20250318,130100,112403847,1688,1688,1688,1688,0
20250318,130000,112403847,1688,1688,1688,1688,0
20250318,125900,112403847,1688,1688,1688,1688,18
20250318,125800,112373463,1688,1688,1688,1688,0
20250318,125700,112373463,1688,1688,1688,1688,0
20250318,125600,112373463,1688,1688,1688,1688,0
20250318,125500,112373463,1688,1688,1688,1688,0
20250318,125400,112373463,1688,1688,1688,1688,0
20250318,125300,112373463,1688,1688,1688,1688,0
20250318,125200,112373463,1688,1688,1688,1688,0
20250318,125100,112373463,1688,1688,1688,1688,0
20250318,125000,112373463,1688,1688,1688,1688,0
20250318,124900,112373463,1688,1688,1688,1688,4
20250318,124800,112366711,1689,1689,1689,1689,3
20250318,124700,112361644,1689,1689,1689,1689,0
20250318,124600,112361644,1689,1689,1689,1689,0
20250318,124500,112361644,1689,1689,1689,1689,1400
20250318,124400,109997044,1689,1689,1689,1689,0
20250318,124300,109997044,1689,1686,1689,1686,2400
20250318,124200,105947149,1681,1681,1681,1681,14
20250318,124100,105923615,1681,1681,1681,1681,0
20250318,124000,105923615,1681,1681,1681,1681,0
20250318,123900,105923615,1681,1681,1681,1681,0
20250318,123800,105923615,1681,1681,1681,1681,0
20250318,123700,105923615,1681,1681,1681,1681,0
20250318,123600,105923615,1681,1681,1681,1681,0
20250318,123500,105923615,1681,1681,1681,1681,0
20250318,123400,105923615,1681,1681,1681,1681,15
20250318,123300,105898400,1681,1682,1682,1681,118
20250318,123200,105700040,1686,1686,1686,1686,3001
20250318,123100,100640354,1681,1681,1681,1681,0
20250318,123000,100640354,1681,1681,1681,1681,0
20250318,122900,100640354,1681,1681,1681,1681,0
20250318,122800,100640354,1681,1681,1681,1681,0
20250318,122700,100640354,1681,1681,1681,1681,0
20250318,122600,100640354,1681,1681,1681,1681,228
20250318,122500,100257086,1681,1681,1681,1681,111
20250318,122400,100070495,1681,1681,1681,1681,89
20250318,122300,99920886,1681,1681,1681,1681,0
20250318,122200,99920886,1681,1681,1681,1681,589
20250318,122100,98930777,1681,1681,1681,1681,0
20250318,122000,98930777,1681,1681,1681,1681,0
20250318,121900,98930777,1681,1681,1681,1681,100
20250318,121800,98762677,1686,1686,1686,1686,0
20250318,121700,98762677,1686,1686,1686,1686,0
20250318,121600,98762677,1686,1686,1686,1686,0
20250318,121500,98762677,1686,1681,1686,1681,323
20250318,121400,98219664,1686,1686,1686,1686,0
20250318,121300,98219664,1686,1686,1686,1686,0
20250318,121200,98219664,1686,1686,1686,1686,0
20250318,121100,98219664,1686,1686,1686,1686,0
20250318,121000,98219664,1686,1686,1686,1686,2
20250318,120900,98216292,1686,1686,1686,1686,0
20250318,120800,98216292,1686,1686,1686,1686,0
20250318,120700,98216292,1686,1686,1686,1686,0
20250318,120600,98216292,1686,1686,1686,1686,0
20250318,120500,98216292,1686,1686,1686,1686,1
20250318,120400,98214606,1681,1681,1681,1681,0
20250318,120300,98214606,1681,1681,1681,1681,0
20250318,120200,98214606,1681,1681,1681,1681,0
20250318,120100,98214606,1681,1681,1681,1681,0
20250318,120000,98214606,1681,1682,1682,1681,4
20250318,115900,98207881,1681,1681,1681,1681,0
20250318,115800,98207881,1681,1681,1681,1681,0
20250318,115700,98207881,1681,1681,1681,1681,0
20250318,115600,98207881,1681,1681,1681,1681,0
20250318,115500,98207881,1681,1681,1681,1681,400
20250318,115400,97535481,1680,1680,1680,1680,0
20250318,115300,97535481,1680,1680,1680,1680,53
20250318,115200,97446441,1684,1686,1686,1684,125
20250318,115100,97235705,1686,1686,1686,1686,1
20250318,115000,97234019,1683,1683,1683,1683,0
20250318,114900,97234019,1683,1683,1683,1683,0
20250318,114800,97234019,1683,1683,1683,1683,0
20250318,114700,97234019,1683,1683,1683,1683,68
20250318,114600,97119575,1683,1682,1683,1682,2
20250318,114500,97116210,1682,1682,1682,1682,0
20250318,114400,97116210,1682,1682,1682,1682,0
20250318,114300,97116210,1682,1682,1682,1682,0
20250318,114200,97116210,1682,1682,1682,1682,2
20250318,114100,97112846,1678,1678,1678,1678,0
20250318,114000,97112846,1678,1678,1678,1678,0
20250318,113900,97112846,1678,1678,1678,1678,0
20250318,113800,97112846,1678,1678,1678,1678,0
20250318,113700,97112846,1678,1679,1679,1678,728
20250318,113600,95890977,1680,1684,1684,1680,776
20250318,113500,94587293,1684,1684,1685,1680,1568
20250318,113400,91951439,1685,1685,1685,1685,0
20250318,113300,91951439,1685,1685,1685,1685,0
20250318,113200,91951439,1685,1685,1685,1685,0
20250318,113100,91951439,1685,1685,1685,1685,0
20250318,113000,91951439,1685,1685,1685,1685,0
20250318,112900,91951439,1685,1685,1685,1685,0
20250318,112800,91951439,1685,1685,1685,1685,0
20250318,112700,91951439,1685,1685,1685,1685,0
20250318,112600,91951439,1685,1685,1685,1685,7
20250318,112500,91939644,1685,1685,1685,1685,3
20250318,112400,91934589,1680,1680,1680,1680,0
20250318,112300,91934589,1680,1680,1680,1680,30
20250318,112200,91884189,1679,1679,1679,1679,0
20250318,112100,91884189,1679,1679,1679,1679,0
20250318,112000,91884189,1679,1679,1679,1679,0
20250318,111900,91884189,1679,1679,1679,1679,0
20250318,111800,91884189,1679,1681,1681,1679,750
20250318,111700,90624555,1687,1681,1687,1681,43
20250318,111600,90552266,1687,1687,1687,1687,0
20250318,111500,90552266,1687,1687,1687,1687,0
20250318,111400,90552266,1687,1687,1687,1687,32
20250318,111300,90498282,1687,1687,1687,1687,0
20250318,111200,90498282,1687,1687,1687,1687,0
20250318,111100,90498282,1687,1687,1687,1687,1
20250318,111000,90496595,1679,1679,1679,1679,0
20250318,110900,90496595,1679,1679,1679,1679,0
20250318,110800,90496595,1679,1679,1679,1679,0
20250318,110700,90496595,1679,1679,1679,1679,0
20250318,110600,90496595,1679,1679,1679,1679,0
20250318,110500,90496595,1679,1680,1680,1679,16998
20250318,110400,61956891,1680,1680,1680,1680,5
20250318,110300,61948491,1680,1680,1680,1680,601
20250318,110200,60938811,1679,1679,1679,1679,0
20250318,110100,60938811,1679,1680,1680,1679,300
20250318,110000,60434872,1680,1680,1680,1680,296
20250318,105900,59937592,1680,1680,1680,1680,0
20250318,105800,59937592,1680,1685,1685,1679,4462
20250318,105700,52432436,1687,1687,1687,1687,0
20250318,105600,52432436,1687,1687,1687,1687,250
20250318,105500,52010686,1686,1686,1686,1686,9
20250318,105400,51995512,1686,1686,1686,1686,1
20250318,105300,51993826,1685,1685,1685,1685,0
20250318,105200,51993826,1685,1685,1685,1685,230
20250318,105100,51606276,1684,1684,1684,1684,0
20250318,105000,51606276,1684,1684,1684,1684,90
20250318,104900,51454716,1683,1683,1683,1683,0
20250318,104800,51454716,1683,1684,1684,1683,671
20250318,104700,50325301,1688,1688,1688,1688,0
20250318,104600,50325301,1688,1688,1688,1688,0
20250318,104500,50325301,1688,1688,1688,1688,0
20250318,104400,50325301,1688,1688,1688,1688,0
20250318,104300,50325301,1688,1688,1688,1688,0
20250318,104200,50325301,1688,1688,1688,1688,0
20250318,104100,50325301,1688,1687,1688,1687,2
20250318,104000,50321926,1687,1689,1689,1687,453
20250318,103900,49557713,1687,1687,1687,1687,0
20250318,103800,49557713,1687,1687,1687,1687,200
20250318,103700,49220313,1687,1687,1687,1687,50
20250318,103600,49135963,1687,1687,1687,1687,0
20250318,103500,49135963,1687,1687,1687,1687,0
20250318,103400,49135963,1687,1687,1687,1687,100
20250318,103300,48967263,1688,1688,1688,1688,4
20250318,103200,48960511,1688,1688,1688,1688,0
20250318,103100,48960511,1688,1687,1688,1687,4024
20250318,103000,42172022,1688,1687,1689,1687,1480
20250318,102900,39674348,1687,1688,1688,1687,1680
20250318,102800,36840165,1688,1686,1688,1686,285
20250318,102700,36359510,1685,1685,1685,1685,0
20250318,102600,36359510,1685,1685,1685,1685,0
20250318,102500,36359510,1685,1685,1685,1685,150
20250318,102400,36106760,1679,1679,1679,1679,0
20250318,102300,36106760,1679,1679,1679,1679,0
20250318,102200,36106760,1679,1686,1686,1679,1374
20250318,102100,33799106,1686,1686,1686,1686,90
20250318,102000,33647366,1686,1686,1686,1686,106
20250318,101900,33468650,1686,1686,1686,1686,0
20250318,101800,33468650,1686,1686,1686,1686,0
20250318,101700,33468650,1686,1686,1686,1686,0
20250318,101600,33468650,1686,1686,1686,1686,10
20250318,101500,33451790,1687,1687,1687,1687,0
20250318,101400,33451790,1687,1687,1687,1685,208
20250318,101300,33101155,1686,1685,1686,1685,1123
20250318,101200,31208600,1685,1685,1685,1685,171
20250318,101100,30920465,1680,1680,1680,1680,0
20250318,101000,30920465,1680,1684,1685,1680,120
20250318,100900,30718357,1684,1684,1684,1684,17
20250318,100800,30689729,1684,1684,1684,1684,0
20250318,100700,30689729,1684,1684,1684,1684,0
20250318,100600,30689729,1684,1684,1684,1684,1
20250318,100500,30688045,1678,1678,1678,1678,0
20250318,100400,30688045,1678,1681,1681,1678,303
20250318,100300,30179230,1682,1687,1687,1682,5
20250318,100200,30170815,1682,1682,1682,1682,0
20250318,100100,30170815,1682,1683,1683,1682,113
20250318,100000,29980748,1682,1682,1682,1682,0
20250318,095900,29980748,1682,1682,1682,1682,300
20250318,095800,29476148,1687,1687,1687,1687,0
20250318,095700,29476148,1687,1687,1687,1687,0
20250318,095600,29476148,1687,1686,1687,1686,673
20250318,095500,28340934,1686,1686,1686,1686,1
20250318,095400,28339248,1680,1680,1680,1680,0
20250318,095300,28339248,1680,1680,1680,1680,0
20250318,095200,28339248,1680,1680,1680,1680,0
20250318,095100,28339248,1680,1680,1680,1680,20
20250318,095000,28305648,1680,1680,1680,1680,0
20250318,094900,28305648,1680,1680,1680,1680,597
20250318,094800,27302688,1687,1687,1687,1687,5
20250318,094700,27294253,1679,1679,1679,1679,0
20250318,094600,27294253,1679,1683,1683,1679,200
20250318,094500,26958066,1687,1687,1687,1687,450
20250318,094400,26198916,1687,1688,1688,1687,2
20250318,094300,26195541,1688,1684,1688,1684,125
20250318,094200,25985034,1684,1688,1688,1684,33
20250318,094100,25929342,1688,1688,1688,1688,313
20250318,094000,25400998,1687,1687,1687,1687,220
20250318,093900,25029858,1686,1686,1686,1686,19
20250318,093800,24997824,1686,1685,1686,1685,392
20250318,093700,24336922,1685,1683,1685,1682,589
20250318,093600,23344633,1681,1681,1681,1681,0
20250318,093500,23344633,1681,1681,1681,1681,0
20250318,093400,23344633,1681,1681,1681,1681,92
20250318,093300,23189981,1680,1680,1680,1680,0
20250318,093200,23189981,1680,1686,1686,1680,104
20250318,093100,23014841,1686,1686,1686,1686,0
20250318,093000,23014841,1686,1686,1686,1686,11
20250318,092900,22996295,1686,1686,1686,1686,0
20250318,092800,22996295,1686,1686,1686,1686,22
20250318,092700,22959203,1686,1686,1686,1686,30
20250318,092600,22908623,1686,1686,1686,1686,1
20250318,092500,22906937,1686,1686,1686,1686,0
20250318,092400,22906937,1686,1686,1686,1686,0
20250318,092300,22906937,1686,1686,1686,1686,1
20250318,092200,22905251,1686,1686,1686,1686,1
20250318,092100,22903565,1683,1683,1683,1683,664
20250318,092000,21786053,1683,1683,1683,1683,59
20250318,091900,21686756,1682,1682,1682,1682,569
20250318,091800,20729698,1682,1680,1682,1680,206
20250318,091700,20383606,1682,1682,1682,1682,8
20250318,091600,20370150,1671,1671,1671,1671,0
20250318,091500,20370150,1671,1671,1671,1671,0
20250318,091400,20370150,1671,1673,1673,1671,3758
20250318,091300,14083105,1671,1679,1679,1671,925
20250318,091200,12535407,1683,1683,1683,1683,1
20250318,091100,12533724,1678,1678,1678,1678,0
20250318,091000,12533724,1678,1679,1679,1678,5
20250318,090900,12525332,1683,1680,1683,1680,2
20250318,090800,12521969,1683,1683,1683,1683,59
20250318,090700,12422672,1683,1683,1683,1683,0
20250318,090600,12422672,1683,1683,1687,1672,415
20250318,090500,11724190,1683,1690,1690,1683,2688
20250318,090400,7195090,1685,1684,1690,1684,671
20250318,090300,6064080,1684,1681,1684,1681,861
20250318,090200,4615871,1678,1678,1678,1678,0
20250318,090100,4615871,1678,1678,1678,1678,2
20250318,090000,4612515,1677,1665,1677,1665,2770
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 187986871 1695 1695 1695 1695 2375
3 20250318 190000 187986871 1695 1695 1695 1695 0
4 20250318 185900 187986871 1695 1695 1695 1695 0
5 20250318 185800 187986871 1695 1695 1695 1695 0
6 20250318 185700 187986871 1695 1695 1695 1695 0
7 20250318 185600 187986871 1695 1695 1695 1695 0
8 20250318 185500 187986871 1695 1695 1695 1695 0
9 20250318 185400 187986871 1695 1695 1695 1695 0
10 20250318 185300 187986871 1695 1695 1695 1695 0
11 20250318 185200 187986871 1695 1695 1695 1695 0
12 20250318 185100 187986871 1695 1695 1695 1695 0
13 20250318 185000 187986871 1695 1695 1695 1695 0
14 20250318 184900 187986871 1695 1695 1695 1695 0
15 20250318 184800 187986871 1695 1695 1695 1695 0
16 20250318 184700 187986871 1695 1695 1695 1695 0
17 20250318 184600 187986871 1695 1695 1695 1695 0
18 20250318 184500 187986871 1695 1695 1695 1695 0
19 20250318 184400 187986871 1695 1695 1695 1695 0
20 20250318 184300 187986871 1695 1695 1695 1695 0
21 20250318 184200 187986871 1695 1695 1695 1695 0
22 20250318 184100 187986871 1695 1695 1695 1695 0
23 20250318 184000 187986871 1695 1695 1695 1695 0
24 20250318 183900 187986871 1695 1695 1695 1695 0
25 20250318 183800 187986871 1695 1695 1695 1695 0
26 20250318 183700 187986871 1695 1695 1695 1695 0
27 20250318 183600 187986871 1695 1695 1695 1695 0
28 20250318 183500 187986871 1695 1695 1695 1695 0
29 20250318 183400 187986871 1695 1695 1695 1695 0
30 20250318 183300 187986871 1695 1695 1695 1695 0
31 20250318 183200 187986871 1695 1695 1695 1695 0
32 20250318 183100 187986871 1695 1695 1695 1695 2375
33 20250318 183000 187986871 1695 1695 1695 1695 0
34 20250318 182900 187986871 1695 1695 1695 1695 0
35 20250318 182800 187986871 1695 1695 1695 1695 0
36 20250318 182700 187986871 1695 1695 1695 1695 0
37 20250318 182600 187986871 1695 1695 1695 1695 0
38 20250318 182500 187986871 1695 1695 1695 1695 0
39 20250318 182400 187986871 1695 1695 1695 1695 0
40 20250318 182300 187986871 1695 1695 1695 1695 0
41 20250318 182200 187986871 1695 1695 1695 1695 0
42 20250318 182100 187986871 1695 1695 1695 1695 0
43 20250318 182000 187986871 1695 1695 1695 1695 0
44 20250318 181900 187986871 1695 1695 1695 1695 0
45 20250318 181800 187986871 1695 1695 1695 1695 0
46 20250318 181700 187986871 1695 1695 1695 1695 0
47 20250318 181600 187986871 1695 1695 1695 1695 0
48 20250318 181500 187986871 1695 1695 1695 1695 0
49 20250318 181400 187986871 1695 1695 1695 1695 0
50 20250318 181300 187986871 1695 1695 1695 1695 0
51 20250318 181200 187986871 1695 1695 1695 1695 0
52 20250318 181100 187986871 1695 1695 1695 1695 0
53 20250318 181000 187986871 1695 1695 1695 1695 0
54 20250318 180900 187986871 1695 1695 1695 1695 0
55 20250318 180800 187986871 1695 1695 1695 1695 0
56 20250318 180700 187986871 1695 1695 1695 1695 0
57 20250318 180600 187986871 1695 1695 1695 1695 0
58 20250318 180500 187986871 1695 1695 1695 1695 0
59 20250318 180400 187986871 1695 1695 1695 1695 0
60 20250318 180300 187986871 1695 1695 1695 1695 0
61 20250318 180200 187986871 1695 1695 1695 1695 0
62 20250318 180100 187986871 1695 1695 1695 1695 2375
63 20250318 180000 187986871 1695 1695 1695 1695 0
64 20250318 175900 187986871 1695 1695 1695 1695 0
65 20250318 175800 187986871 1695 1695 1695 1695 0
66 20250318 175700 187986871 1695 1695 1695 1695 0
67 20250318 175600 187986871 1695 1695 1695 1695 0
68 20250318 175500 187986871 1695 1695 1695 1695 0
69 20250318 175400 187986871 1695 1695 1695 1695 0
70 20250318 175300 187986871 1695 1695 1695 1695 0
71 20250318 175200 187986871 1695 1695 1695 1695 0
72 20250318 175100 187986871 1695 1695 1695 1695 0
73 20250318 175000 187986871 1695 1695 1695 1695 0
74 20250318 174900 187986871 1695 1695 1695 1695 0
75 20250318 174800 187986871 1695 1695 1695 1695 0
76 20250318 174700 187986871 1695 1695 1695 1695 0
77 20250318 174600 187986871 1695 1695 1695 1695 0
78 20250318 174500 187986871 1695 1695 1695 1695 0
79 20250318 174400 187986871 1695 1695 1695 1695 0
80 20250318 174300 187986871 1695 1695 1695 1695 0
81 20250318 174200 187986871 1695 1695 1695 1695 0
82 20250318 174100 187986871 1695 1695 1695 1695 0
83 20250318 174000 187986871 1695 1695 1695 1695 0
84 20250318 173900 187986871 1695 1695 1695 1695 0
85 20250318 173800 187986871 1695 1695 1695 1695 0
86 20250318 173700 187986871 1695 1695 1695 1695 0
87 20250318 173600 187986871 1695 1695 1695 1695 0
88 20250318 173500 187986871 1695 1695 1695 1695 0
89 20250318 173400 187986871 1695 1695 1695 1695 0
90 20250318 173300 187986871 1695 1695 1695 1695 0
91 20250318 173200 187986871 1695 1695 1695 1695 0
92 20250318 173100 187986871 1695 1695 1695 1695 2375
93 20250318 173000 187986871 1695 1695 1695 1695 0
94 20250318 172900 187986871 1695 1695 1695 1695 0
95 20250318 172800 187986871 1695 1695 1695 1695 0
96 20250318 172700 187986871 1695 1695 1695 1695 0
97 20250318 172600 187986871 1695 1695 1695 1695 0
98 20250318 172500 187986871 1695 1695 1695 1695 0
99 20250318 172400 187986871 1695 1695 1695 1695 0
100 20250318 172300 187986871 1695 1695 1695 1695 0
101 20250318 172200 187986871 1695 1695 1695 1695 0
102 20250318 172100 187986871 1695 1695 1695 1695 0
103 20250318 172000 187986871 1695 1695 1695 1695 0
104 20250318 171900 187986871 1695 1695 1695 1695 0
105 20250318 171800 187986871 1695 1695 1695 1695 0
106 20250318 171700 187986871 1695 1695 1695 1695 0
107 20250318 171600 187986871 1695 1695 1695 1695 0
108 20250318 171500 187986871 1695 1695 1695 1695 0
109 20250318 171400 187986871 1695 1695 1695 1695 0
110 20250318 171300 187986871 1695 1695 1695 1695 0
111 20250318 171200 187986871 1695 1695 1695 1695 0
112 20250318 171100 187986871 1695 1695 1695 1695 0
113 20250318 171000 187986871 1695 1695 1695 1695 0
114 20250318 170900 187986871 1695 1695 1695 1695 0
115 20250318 170800 187986871 1695 1695 1695 1695 0
116 20250318 170700 187986871 1695 1695 1695 1695 0
117 20250318 170600 187986871 1695 1695 1695 1695 0
118 20250318 170500 187986871 1695 1695 1695 1695 0
119 20250318 170400 187986871 1695 1695 1695 1695 0
120 20250318 170300 187986871 1695 1695 1695 1695 0
121 20250318 170200 187986871 1695 1695 1695 1695 0
122 20250318 170100 187986871 1695 1695 1695 1695 2375
123 20250318 170000 187986871 1695 1695 1695 1695 0
124 20250318 165900 187986871 1695 1695 1695 1695 0
125 20250318 165800 187986871 1695 1695 1695 1695 0
126 20250318 165700 187986871 1695 1695 1695 1695 0
127 20250318 165600 187986871 1695 1695 1695 1695 0
128 20250318 165500 187986871 1695 1695 1695 1695 0
129 20250318 165400 187986871 1695 1695 1695 1695 0
130 20250318 165300 187986871 1695 1695 1695 1695 0
131 20250318 165200 187986871 1695 1695 1695 1695 0
132 20250318 165100 187986871 1695 1695 1695 1695 0
133 20250318 165000 187986871 1695 1695 1695 1695 0
134 20250318 164900 187986871 1695 1695 1695 1695 0
135 20250318 164800 187986871 1695 1695 1695 1695 0
136 20250318 164700 187986871 1695 1695 1695 1695 0
137 20250318 164600 187986871 1695 1695 1695 1695 0
138 20250318 164500 187986871 1695 1695 1695 1695 0
139 20250318 164400 187986871 1695 1695 1695 1695 0
140 20250318 164300 187986871 1695 1695 1695 1695 0
141 20250318 164200 187986871 1695 1695 1695 1695 0
142 20250318 164100 187986871 1695 1695 1695 1695 0
143 20250318 164000 187986871 1695 1695 1695 1695 0
144 20250318 163900 187986871 1695 1695 1695 1695 0
145 20250318 163800 187986871 1695 1695 1695 1695 0
146 20250318 163700 187986871 1695 1695 1695 1695 0
147 20250318 163600 187986871 1695 1695 1695 1695 0
148 20250318 163500 187986871 1695 1695 1695 1695 0
149 20250318 163400 187986871 1695 1695 1695 1695 0
150 20250318 163300 187986871 1695 1695 1695 1695 0
151 20250318 163200 187986871 1695 1695 1695 1695 0
152 20250318 163100 187986871 1695 1695 1695 1695 2375
153 20250318 163000 187986871 1695 1695 1695 1695 0
154 20250318 162900 187986871 1695 1695 1695 1695 0
155 20250318 162800 187986871 1695 1695 1695 1695 0
156 20250318 162700 187986871 1695 1695 1695 1695 0
157 20250318 162600 187986871 1695 1695 1695 1695 0
158 20250318 162500 187986871 1695 1695 1695 1695 0
159 20250318 162400 187986871 1695 1695 1695 1695 0
160 20250318 162300 187986871 1695 1695 1695 1695 0
161 20250318 162200 187986871 1695 1695 1695 1695 0
162 20250318 162100 187986871 1695 1695 1695 1695 0
163 20250318 162000 187986871 1695 1695 1695 1695 0
164 20250318 161900 187986871 1695 1695 1695 1695 0
165 20250318 161800 187986871 1695 1695 1695 1695 0
166 20250318 161700 187986871 1695 1695 1695 1695 0
167 20250318 161600 187986871 1695 1695 1695 1695 0
168 20250318 161500 187986871 1695 1695 1695 1695 0
169 20250318 161400 187986871 1695 1695 1695 1695 0
170 20250318 161300 187986871 1695 1695 1695 1695 0
171 20250318 161200 187986871 1695 1695 1695 1695 0
172 20250318 161100 187986871 1695 1695 1695 1695 0
173 20250318 161000 187986871 1695 1695 1695 1695 0
174 20250318 160900 187986871 1695 1695 1695 1695 0
175 20250318 160800 187986871 1695 1695 1695 1695 0
176 20250318 160700 187986871 1695 1695 1695 1695 0
177 20250318 160600 187986871 1695 1695 1695 1695 0
178 20250318 160500 187986871 1695 1695 1695 1695 0
179 20250318 160400 187986871 1695 1695 1695 1695 0
180 20250318 160300 187986871 1695 1695 1695 1695 0
181 20250318 160200 187986871 1695 1695 1695 1695 0
182 20250318 160100 187986871 1695 1695 1695 1695 2375
183 20250318 160000 187986871 1695 1695 1695 1695 0
184 20250318 155900 187986871 1695 1695 1695 1695 0
185 20250318 155800 187986871 1695 1695 1695 1695 0
186 20250318 155700 187986871 1695 1695 1695 1695 0
187 20250318 155600 187986871 1695 1695 1695 1695 0
188 20250318 155500 187986871 1695 1695 1695 1695 0
189 20250318 155400 187986871 1695 1695 1695 1695 0
190 20250318 155300 187986871 1695 1695 1695 1695 0
191 20250318 155200 187986871 1695 1695 1695 1695 0
192 20250318 155100 187986871 1695 1695 1695 1695 0
193 20250318 155000 187986871 1695 1695 1695 1695 0
194 20250318 154900 187986871 1695 1695 1695 1695 0
195 20250318 154800 187986871 1695 1695 1695 1695 0
196 20250318 154700 187986871 1695 1695 1695 1695 0
197 20250318 154600 187986871 1695 1695 1695 1695 0
198 20250318 154500 187986871 1695 1695 1695 1695 0
199 20250318 154400 187986871 1695 1695 1695 1695 0
200 20250318 154300 187986871 1695 1695 1695 1695 0
201 20250318 154200 187986871 1695 1695 1695 1695 0
202 20250318 154100 187986871 1695 1695 1695 1695 0
203 20250318 154000 187986871 1695 1695 1695 1695 0
204 20250318 153900 187986871 1695 1695 1695 1695 0
205 20250318 153800 187986871 1695 1695 1695 1695 0
206 20250318 153700 187986871 1695 1695 1695 1695 0
207 20250318 153600 187986871 1695 1695 1695 1695 0
208 20250318 153500 187986871 1695 1695 1695 1695 0
209 20250318 153400 187986871 1695 1695 1695 1695 0
210 20250318 153300 187986871 1695 1695 1695 1695 0
211 20250318 153200 187986871 1695 1695 1695 1695 0
212 20250318 153100 187986871 1695 1695 1695 1695 2375
213 20250318 153000 187986871 1695 1695 1695 1695 2375
214 20250318 152900 183961246 1692 1692 1692 1692 0
215 20250318 152800 183961246 1692 1692 1692 1692 0
216 20250318 152700 183961246 1692 1692 1692 1692 0
217 20250318 152600 183961246 1692 1692 1692 1692 0
218 20250318 152500 183961246 1692 1692 1692 1692 0
219 20250318 152400 183961246 1692 1692 1692 1692 0
220 20250318 152300 183961246 1692 1692 1692 1692 0
221 20250318 152200 183961246 1692 1692 1692 1692 0
222 20250318 152100 183961246 1692 1692 1692 1692 0
223 20250318 152000 183961246 1692 1692 1692 1692 0
224 20250318 151900 183961246 1692 1685 1692 1685 1991
225 20250318 151800 180601025 1687 1687 1687 1687 191
226 20250318 151700 180278808 1689 1687 1689 1687 56
227 20250318 151600 180184334 1688 1689 1689 1688 200
228 20250318 151500 179846634 1690 1689 1690 1689 217
229 20250318 151400 179480090 1690 1689 1690 1689 302
230 20250318 151300 178969810 1690 1690 1690 1687 1065
231 20250318 151200 177172429 1689 1689 1689 1689 528
232 20250318 151100 176280637 1689 1689 1689 1689 0
233 20250318 151000 176280637 1689 1689 1689 1689 163
234 20250318 150900 176005330 1689 1688 1689 1688 1310
235 20250318 150800 173794049 1688 1688 1688 1688 1
236 20250318 150700 173792361 1687 1688 1688 1687 101
237 20250318 150600 173621973 1686 1685 1686 1685 1410
238 20250318 150500 171245688 1685 1685 1685 1685 1
239 20250318 150400 171244003 1686 1686 1686 1686 0
240 20250318 150300 171244003 1686 1687 1687 1686 6
241 20250318 150200 171233886 1687 1686 1688 1685 96
242 20250318 150100 171072117 1686 1686 1686 1686 2
243 20250318 150000 171068745 1682 1686 1686 1682 7
244 20250318 145900 171056955 1686 1686 1686 1686 1
245 20250318 145800 171055269 1686 1686 1686 1686 831
246 20250318 145700 169654203 1686 1686 1686 1686 124
247 20250318 145600 169445139 1686 1686 1689 1686 113
248 20250318 145500 169254618 1689 1685 1689 1685 386
249 20250318 145400 168602672 1677 1677 1677 1677 0
250 20250318 145300 168602672 1677 1677 1677 1677 0
251 20250318 145200 168602672 1677 1677 1677 1677 0
252 20250318 145100 168602672 1677 1689 1689 1677 49
253 20250318 145000 168520487 1680 1680 1680 1680 11175
254 20250318 144900 149746487 1679 1679 1679 1679 0
255 20250318 144800 149746487 1679 1679 1679 1679 0
256 20250318 144700 149746487 1679 1679 1679 1679 120
257 20250318 144600 149545007 1679 1679 1679 1679 3
258 20250318 144500 149539970 1679 1679 1679 1679 0
259 20250318 144400 149539970 1679 1679 1679 1679 0
260 20250318 144300 149539970 1679 1679 1679 1679 3
261 20250318 144200 149534933 1676 1677 1677 1676 227
262 20250318 144100 149154476 1678 1678 1678 1678 5
263 20250318 144000 149146086 1678 1680 1680 1678 235
264 20250318 143900 148751746 1676 1680 1680 1676 4435
265 20250318 143800 141311702 1689 1689 1689 1689 0
266 20250318 143700 141311702 1689 1689 1689 1689 0
267 20250318 143600 141311702 1689 1689 1689 1689 0
268 20250318 143500 141311702 1689 1689 1689 1689 0
269 20250318 143400 141311702 1689 1689 1689 1689 0
270 20250318 143300 141311702 1689 1689 1689 1689 5
271 20250318 143200 141303257 1689 1689 1689 1689 0
272 20250318 143100 141303257 1689 1689 1689 1689 0
273 20250318 143000 141303257 1689 1689 1689 1689 0
274 20250318 142900 141303257 1689 1689 1689 1689 12
275 20250318 142800 141282989 1680 1680 1680 1680 2010
276 20250318 142700 137906189 1680 1680 1680 1680 562
277 20250318 142600 136962029 1680 1680 1680 1680 0
278 20250318 142500 136962029 1680 1680 1680 1680 0
279 20250318 142400 136962029 1680 1680 1680 1680 0
280 20250318 142300 136962029 1680 1679 1680 1679 1156
281 20250318 142200 135021094 1680 1680 1680 1680 1
282 20250318 142100 135019414 1680 1680 1680 1680 0
283 20250318 142000 135019414 1680 1680 1680 1680 0
284 20250318 141900 135019414 1680 1680 1680 1680 536
285 20250318 141800 134118934 1679 1679 1679 1679 0
286 20250318 141700 134118934 1679 1679 1679 1679 0
287 20250318 141600 134118934 1679 1679 1679 1679 522
288 20250318 141500 133242496 1679 1679 1679 1679 0
289 20250318 141400 133242496 1679 1679 1679 1679 0
290 20250318 141300 133242496 1679 1679 1679 1679 0
291 20250318 141200 133242496 1679 1679 1679 1679 20
292 20250318 141100 133208916 1689 1689 1689 1689 0
293 20250318 141000 133208916 1689 1689 1689 1689 26
294 20250318 140900 133165002 1679 1679 1679 1679 0
295 20250318 140800 133165002 1679 1679 1679 1679 0
296 20250318 140700 133165002 1679 1679 1679 1679 0
297 20250318 140600 133165002 1679 1679 1679 1679 0
298 20250318 140500 133165002 1679 1679 1679 1679 0
299 20250318 140400 133165002 1679 1679 1679 1679 0
300 20250318 140300 133165002 1679 1679 1679 1679 0
301 20250318 140200 133165002 1679 1679 1679 1679 0
302 20250318 140100 133165002 1679 1679 1679 1679 0
303 20250318 140000 133165002 1679 1679 1679 1679 5
304 20250318 135900 133156607 1678 1681 1681 1678 1000
305 20250318 135800 131476267 1690 1690 1690 1690 0
306 20250318 135700 131476267 1690 1684 1690 1684 1001
307 20250318 135600 129790577 1678 1678 1678 1678 0
308 20250318 135500 129790577 1678 1678 1678 1678 0
309 20250318 135400 129790577 1678 1678 1678 1678 0
310 20250318 135300 129790577 1678 1678 1678 1678 0
311 20250318 135200 129790577 1678 1678 1678 1678 0
312 20250318 135100 129790577 1678 1678 1678 1678 0
313 20250318 135000 129790577 1678 1678 1678 1678 0
314 20250318 134900 129790577 1678 1678 1678 1678 0
315 20250318 134800 129790577 1678 1678 1678 1678 0
316 20250318 134700 129790577 1678 1678 1678 1678 0
317 20250318 134600 129790577 1678 1678 1678 1678 0
318 20250318 134500 129790577 1678 1679 1679 1678 246
319 20250318 134400 129377763 1679 1680 1680 1679 275
320 20250318 134300 128915788 1684 1684 1684 1684 0
321 20250318 134200 128915788 1684 1684 1684 1684 1
322 20250318 134100 128914104 1681 1683 1683 1681 1267
323 20250318 134000 126783803 1684 1685 1685 1684 2505
324 20250318 133900 122565198 1690 1690 1690 1690 0
325 20250318 133800 122565198 1690 1690 1690 1690 0
326 20250318 133700 122565198 1690 1690 1690 1690 0
327 20250318 133600 122565198 1690 1690 1690 1690 10
328 20250318 133500 122548298 1690 1690 1690 1690 337
329 20250318 133400 121978768 1690 1690 1690 1690 1
330 20250318 133300 121977078 1689 1689 1689 1689 1
331 20250318 133200 121975389 1689 1689 1689 1689 1156
332 20250318 133100 120022905 1689 1689 1689 1689 0
333 20250318 133000 120022905 1689 1689 1689 1689 0
334 20250318 132900 120022905 1689 1689 1689 1689 0
335 20250318 132800 120022905 1689 1689 1689 1689 0
336 20250318 132700 120022905 1689 1689 1689 1689 0
337 20250318 132600 120022905 1689 1689 1689 1689 0
338 20250318 132500 120022905 1689 1689 1689 1689 0
339 20250318 132400 120022905 1689 1689 1689 1689 0
340 20250318 132300 120022905 1689 1689 1689 1689 1
341 20250318 132200 120021216 1683 1683 1683 1683 0
342 20250318 132100 120021216 1683 1683 1683 1683 0
343 20250318 132000 120021216 1683 1688 1688 1683 1501
344 20250318 131900 117492308 1689 1689 1689 1689 4
345 20250318 131800 117485552 1689 1689 1689 1689 0
346 20250318 131700 117485552 1689 1689 1689 1689 0
347 20250318 131600 117485552 1689 1689 1689 1689 1
348 20250318 131500 117483863 1689 1689 1689 1689 0
349 20250318 131400 117483863 1689 1689 1689 1689 0
350 20250318 131300 117483863 1689 1689 1689 1689 0
351 20250318 131200 117483863 1689 1689 1689 1689 0
352 20250318 131100 117483863 1689 1689 1689 1689 481
353 20250318 131000 116671454 1689 1689 1689 1689 0
354 20250318 130900 116671454 1689 1689 1689 1689 0
355 20250318 130800 116671454 1689 1689 1689 1689 0
356 20250318 130700 116671454 1689 1689 1689 1689 327
357 20250318 130600 116119151 1689 1689 1689 1689 0
358 20250318 130500 116119151 1689 1689 1689 1689 0
359 20250318 130400 116119151 1689 1689 1689 1689 0
360 20250318 130300 116119151 1689 1689 1689 1689 0
361 20250318 130200 116119151 1689 1688 1689 1688 2201
362 20250318 130100 112403847 1688 1688 1688 1688 0
363 20250318 130000 112403847 1688 1688 1688 1688 0
364 20250318 125900 112403847 1688 1688 1688 1688 18
365 20250318 125800 112373463 1688 1688 1688 1688 0
366 20250318 125700 112373463 1688 1688 1688 1688 0
367 20250318 125600 112373463 1688 1688 1688 1688 0
368 20250318 125500 112373463 1688 1688 1688 1688 0
369 20250318 125400 112373463 1688 1688 1688 1688 0
370 20250318 125300 112373463 1688 1688 1688 1688 0
371 20250318 125200 112373463 1688 1688 1688 1688 0
372 20250318 125100 112373463 1688 1688 1688 1688 0
373 20250318 125000 112373463 1688 1688 1688 1688 0
374 20250318 124900 112373463 1688 1688 1688 1688 4
375 20250318 124800 112366711 1689 1689 1689 1689 3
376 20250318 124700 112361644 1689 1689 1689 1689 0
377 20250318 124600 112361644 1689 1689 1689 1689 0
378 20250318 124500 112361644 1689 1689 1689 1689 1400
379 20250318 124400 109997044 1689 1689 1689 1689 0
380 20250318 124300 109997044 1689 1686 1689 1686 2400
381 20250318 124200 105947149 1681 1681 1681 1681 14
382 20250318 124100 105923615 1681 1681 1681 1681 0
383 20250318 124000 105923615 1681 1681 1681 1681 0
384 20250318 123900 105923615 1681 1681 1681 1681 0
385 20250318 123800 105923615 1681 1681 1681 1681 0
386 20250318 123700 105923615 1681 1681 1681 1681 0
387 20250318 123600 105923615 1681 1681 1681 1681 0
388 20250318 123500 105923615 1681 1681 1681 1681 0
389 20250318 123400 105923615 1681 1681 1681 1681 15
390 20250318 123300 105898400 1681 1682 1682 1681 118
391 20250318 123200 105700040 1686 1686 1686 1686 3001
392 20250318 123100 100640354 1681 1681 1681 1681 0
393 20250318 123000 100640354 1681 1681 1681 1681 0
394 20250318 122900 100640354 1681 1681 1681 1681 0
395 20250318 122800 100640354 1681 1681 1681 1681 0
396 20250318 122700 100640354 1681 1681 1681 1681 0
397 20250318 122600 100640354 1681 1681 1681 1681 228
398 20250318 122500 100257086 1681 1681 1681 1681 111
399 20250318 122400 100070495 1681 1681 1681 1681 89
400 20250318 122300 99920886 1681 1681 1681 1681 0
401 20250318 122200 99920886 1681 1681 1681 1681 589
402 20250318 122100 98930777 1681 1681 1681 1681 0
403 20250318 122000 98930777 1681 1681 1681 1681 0
404 20250318 121900 98930777 1681 1681 1681 1681 100
405 20250318 121800 98762677 1686 1686 1686 1686 0
406 20250318 121700 98762677 1686 1686 1686 1686 0
407 20250318 121600 98762677 1686 1686 1686 1686 0
408 20250318 121500 98762677 1686 1681 1686 1681 323
409 20250318 121400 98219664 1686 1686 1686 1686 0
410 20250318 121300 98219664 1686 1686 1686 1686 0
411 20250318 121200 98219664 1686 1686 1686 1686 0
412 20250318 121100 98219664 1686 1686 1686 1686 0
413 20250318 121000 98219664 1686 1686 1686 1686 2
414 20250318 120900 98216292 1686 1686 1686 1686 0
415 20250318 120800 98216292 1686 1686 1686 1686 0
416 20250318 120700 98216292 1686 1686 1686 1686 0
417 20250318 120600 98216292 1686 1686 1686 1686 0
418 20250318 120500 98216292 1686 1686 1686 1686 1
419 20250318 120400 98214606 1681 1681 1681 1681 0
420 20250318 120300 98214606 1681 1681 1681 1681 0
421 20250318 120200 98214606 1681 1681 1681 1681 0
422 20250318 120100 98214606 1681 1681 1681 1681 0
423 20250318 120000 98214606 1681 1682 1682 1681 4
424 20250318 115900 98207881 1681 1681 1681 1681 0
425 20250318 115800 98207881 1681 1681 1681 1681 0
426 20250318 115700 98207881 1681 1681 1681 1681 0
427 20250318 115600 98207881 1681 1681 1681 1681 0
428 20250318 115500 98207881 1681 1681 1681 1681 400
429 20250318 115400 97535481 1680 1680 1680 1680 0
430 20250318 115300 97535481 1680 1680 1680 1680 53
431 20250318 115200 97446441 1684 1686 1686 1684 125
432 20250318 115100 97235705 1686 1686 1686 1686 1
433 20250318 115000 97234019 1683 1683 1683 1683 0
434 20250318 114900 97234019 1683 1683 1683 1683 0
435 20250318 114800 97234019 1683 1683 1683 1683 0
436 20250318 114700 97234019 1683 1683 1683 1683 68
437 20250318 114600 97119575 1683 1682 1683 1682 2
438 20250318 114500 97116210 1682 1682 1682 1682 0
439 20250318 114400 97116210 1682 1682 1682 1682 0
440 20250318 114300 97116210 1682 1682 1682 1682 0
441 20250318 114200 97116210 1682 1682 1682 1682 2
442 20250318 114100 97112846 1678 1678 1678 1678 0
443 20250318 114000 97112846 1678 1678 1678 1678 0
444 20250318 113900 97112846 1678 1678 1678 1678 0
445 20250318 113800 97112846 1678 1678 1678 1678 0
446 20250318 113700 97112846 1678 1679 1679 1678 728
447 20250318 113600 95890977 1680 1684 1684 1680 776
448 20250318 113500 94587293 1684 1684 1685 1680 1568
449 20250318 113400 91951439 1685 1685 1685 1685 0
450 20250318 113300 91951439 1685 1685 1685 1685 0
451 20250318 113200 91951439 1685 1685 1685 1685 0
452 20250318 113100 91951439 1685 1685 1685 1685 0
453 20250318 113000 91951439 1685 1685 1685 1685 0
454 20250318 112900 91951439 1685 1685 1685 1685 0
455 20250318 112800 91951439 1685 1685 1685 1685 0
456 20250318 112700 91951439 1685 1685 1685 1685 0
457 20250318 112600 91951439 1685 1685 1685 1685 7
458 20250318 112500 91939644 1685 1685 1685 1685 3
459 20250318 112400 91934589 1680 1680 1680 1680 0
460 20250318 112300 91934589 1680 1680 1680 1680 30
461 20250318 112200 91884189 1679 1679 1679 1679 0
462 20250318 112100 91884189 1679 1679 1679 1679 0
463 20250318 112000 91884189 1679 1679 1679 1679 0
464 20250318 111900 91884189 1679 1679 1679 1679 0
465 20250318 111800 91884189 1679 1681 1681 1679 750
466 20250318 111700 90624555 1687 1681 1687 1681 43
467 20250318 111600 90552266 1687 1687 1687 1687 0
468 20250318 111500 90552266 1687 1687 1687 1687 0
469 20250318 111400 90552266 1687 1687 1687 1687 32
470 20250318 111300 90498282 1687 1687 1687 1687 0
471 20250318 111200 90498282 1687 1687 1687 1687 0
472 20250318 111100 90498282 1687 1687 1687 1687 1
473 20250318 111000 90496595 1679 1679 1679 1679 0
474 20250318 110900 90496595 1679 1679 1679 1679 0
475 20250318 110800 90496595 1679 1679 1679 1679 0
476 20250318 110700 90496595 1679 1679 1679 1679 0
477 20250318 110600 90496595 1679 1679 1679 1679 0
478 20250318 110500 90496595 1679 1680 1680 1679 16998
479 20250318 110400 61956891 1680 1680 1680 1680 5
480 20250318 110300 61948491 1680 1680 1680 1680 601
481 20250318 110200 60938811 1679 1679 1679 1679 0
482 20250318 110100 60938811 1679 1680 1680 1679 300
483 20250318 110000 60434872 1680 1680 1680 1680 296
484 20250318 105900 59937592 1680 1680 1680 1680 0
485 20250318 105800 59937592 1680 1685 1685 1679 4462
486 20250318 105700 52432436 1687 1687 1687 1687 0
487 20250318 105600 52432436 1687 1687 1687 1687 250
488 20250318 105500 52010686 1686 1686 1686 1686 9
489 20250318 105400 51995512 1686 1686 1686 1686 1
490 20250318 105300 51993826 1685 1685 1685 1685 0
491 20250318 105200 51993826 1685 1685 1685 1685 230
492 20250318 105100 51606276 1684 1684 1684 1684 0
493 20250318 105000 51606276 1684 1684 1684 1684 90
494 20250318 104900 51454716 1683 1683 1683 1683 0
495 20250318 104800 51454716 1683 1684 1684 1683 671
496 20250318 104700 50325301 1688 1688 1688 1688 0
497 20250318 104600 50325301 1688 1688 1688 1688 0
498 20250318 104500 50325301 1688 1688 1688 1688 0
499 20250318 104400 50325301 1688 1688 1688 1688 0
500 20250318 104300 50325301 1688 1688 1688 1688 0
501 20250318 104200 50325301 1688 1688 1688 1688 0
502 20250318 104100 50325301 1688 1687 1688 1687 2
503 20250318 104000 50321926 1687 1689 1689 1687 453
504 20250318 103900 49557713 1687 1687 1687 1687 0
505 20250318 103800 49557713 1687 1687 1687 1687 200
506 20250318 103700 49220313 1687 1687 1687 1687 50
507 20250318 103600 49135963 1687 1687 1687 1687 0
508 20250318 103500 49135963 1687 1687 1687 1687 0
509 20250318 103400 49135963 1687 1687 1687 1687 100
510 20250318 103300 48967263 1688 1688 1688 1688 4
511 20250318 103200 48960511 1688 1688 1688 1688 0
512 20250318 103100 48960511 1688 1687 1688 1687 4024
513 20250318 103000 42172022 1688 1687 1689 1687 1480
514 20250318 102900 39674348 1687 1688 1688 1687 1680
515 20250318 102800 36840165 1688 1686 1688 1686 285
516 20250318 102700 36359510 1685 1685 1685 1685 0
517 20250318 102600 36359510 1685 1685 1685 1685 0
518 20250318 102500 36359510 1685 1685 1685 1685 150
519 20250318 102400 36106760 1679 1679 1679 1679 0
520 20250318 102300 36106760 1679 1679 1679 1679 0
521 20250318 102200 36106760 1679 1686 1686 1679 1374
522 20250318 102100 33799106 1686 1686 1686 1686 90
523 20250318 102000 33647366 1686 1686 1686 1686 106
524 20250318 101900 33468650 1686 1686 1686 1686 0
525 20250318 101800 33468650 1686 1686 1686 1686 0
526 20250318 101700 33468650 1686 1686 1686 1686 0
527 20250318 101600 33468650 1686 1686 1686 1686 10
528 20250318 101500 33451790 1687 1687 1687 1687 0
529 20250318 101400 33451790 1687 1687 1687 1685 208
530 20250318 101300 33101155 1686 1685 1686 1685 1123
531 20250318 101200 31208600 1685 1685 1685 1685 171
532 20250318 101100 30920465 1680 1680 1680 1680 0
533 20250318 101000 30920465 1680 1684 1685 1680 120
534 20250318 100900 30718357 1684 1684 1684 1684 17
535 20250318 100800 30689729 1684 1684 1684 1684 0
536 20250318 100700 30689729 1684 1684 1684 1684 0
537 20250318 100600 30689729 1684 1684 1684 1684 1
538 20250318 100500 30688045 1678 1678 1678 1678 0
539 20250318 100400 30688045 1678 1681 1681 1678 303
540 20250318 100300 30179230 1682 1687 1687 1682 5
541 20250318 100200 30170815 1682 1682 1682 1682 0
542 20250318 100100 30170815 1682 1683 1683 1682 113
543 20250318 100000 29980748 1682 1682 1682 1682 0
544 20250318 095900 29980748 1682 1682 1682 1682 300
545 20250318 095800 29476148 1687 1687 1687 1687 0
546 20250318 095700 29476148 1687 1687 1687 1687 0
547 20250318 095600 29476148 1687 1686 1687 1686 673
548 20250318 095500 28340934 1686 1686 1686 1686 1
549 20250318 095400 28339248 1680 1680 1680 1680 0
550 20250318 095300 28339248 1680 1680 1680 1680 0
551 20250318 095200 28339248 1680 1680 1680 1680 0
552 20250318 095100 28339248 1680 1680 1680 1680 20
553 20250318 095000 28305648 1680 1680 1680 1680 0
554 20250318 094900 28305648 1680 1680 1680 1680 597
555 20250318 094800 27302688 1687 1687 1687 1687 5
556 20250318 094700 27294253 1679 1679 1679 1679 0
557 20250318 094600 27294253 1679 1683 1683 1679 200
558 20250318 094500 26958066 1687 1687 1687 1687 450
559 20250318 094400 26198916 1687 1688 1688 1687 2
560 20250318 094300 26195541 1688 1684 1688 1684 125
561 20250318 094200 25985034 1684 1688 1688 1684 33
562 20250318 094100 25929342 1688 1688 1688 1688 313
563 20250318 094000 25400998 1687 1687 1687 1687 220
564 20250318 093900 25029858 1686 1686 1686 1686 19
565 20250318 093800 24997824 1686 1685 1686 1685 392
566 20250318 093700 24336922 1685 1683 1685 1682 589
567 20250318 093600 23344633 1681 1681 1681 1681 0
568 20250318 093500 23344633 1681 1681 1681 1681 0
569 20250318 093400 23344633 1681 1681 1681 1681 92
570 20250318 093300 23189981 1680 1680 1680 1680 0
571 20250318 093200 23189981 1680 1686 1686 1680 104
572 20250318 093100 23014841 1686 1686 1686 1686 0
573 20250318 093000 23014841 1686 1686 1686 1686 11
574 20250318 092900 22996295 1686 1686 1686 1686 0
575 20250318 092800 22996295 1686 1686 1686 1686 22
576 20250318 092700 22959203 1686 1686 1686 1686 30
577 20250318 092600 22908623 1686 1686 1686 1686 1
578 20250318 092500 22906937 1686 1686 1686 1686 0
579 20250318 092400 22906937 1686 1686 1686 1686 0
580 20250318 092300 22906937 1686 1686 1686 1686 1
581 20250318 092200 22905251 1686 1686 1686 1686 1
582 20250318 092100 22903565 1683 1683 1683 1683 664
583 20250318 092000 21786053 1683 1683 1683 1683 59
584 20250318 091900 21686756 1682 1682 1682 1682 569
585 20250318 091800 20729698 1682 1680 1682 1680 206
586 20250318 091700 20383606 1682 1682 1682 1682 8
587 20250318 091600 20370150 1671 1671 1671 1671 0
588 20250318 091500 20370150 1671 1671 1671 1671 0
589 20250318 091400 20370150 1671 1673 1673 1671 3758
590 20250318 091300 14083105 1671 1679 1679 1671 925
591 20250318 091200 12535407 1683 1683 1683 1683 1
592 20250318 091100 12533724 1678 1678 1678 1678 0
593 20250318 091000 12533724 1678 1679 1679 1678 5
594 20250318 090900 12525332 1683 1680 1683 1680 2
595 20250318 090800 12521969 1683 1683 1683 1683 59
596 20250318 090700 12422672 1683 1683 1683 1683 0
597 20250318 090600 12422672 1683 1683 1687 1672 415
598 20250318 090500 11724190 1683 1690 1690 1683 2688
599 20250318 090400 7195090 1685 1684 1690 1684 671
600 20250318 090300 6064080 1684 1681 1684 1681 861
601 20250318 090200 4615871 1678 1678 1678 1678 0
602 20250318 090100 4615871 1678 1678 1678 1678 2
603 20250318 090000 4612515 1677 1665 1677 1665 2770

1
014190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,108887,35399906,180861307,58799243866,0.31
20250313,108887,35399906,177376923,57666446874,0.31
20250312,108887,35399906,179554663,58374444994,0.31
20250311,108887,35399906,181732403,59082443114,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 108887 35399906 180861307 58799243866 0.31
3 20250313 108887 35399906 177376923 57666446874 0.31
4 20250312 108887 35399906 179554663 58374444994 0.31
5 20250311 108887 35399906 181732403 59082443114 0.31