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
020180/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,145728006,1109,1109,1109,1109,966
20250318,190700,145728006,1109,1109,1109,1109,0
20250318,190600,145728006,1109,1109,1109,1109,0
20250318,190500,145728006,1109,1109,1109,1109,0
20250318,190400,145728006,1109,1109,1109,1109,0
20250318,190300,145728006,1109,1109,1109,1109,0
20250318,190200,145728006,1109,1109,1109,1109,0
20250318,190100,145728006,1109,1109,1109,1109,0
20250318,190000,145728006,1109,1109,1109,1109,0
20250318,185900,145728006,1109,1109,1109,1109,0
20250318,185800,145728006,1109,1109,1109,1109,0
20250318,185700,145728006,1109,1109,1109,1109,0
20250318,185600,145728006,1109,1109,1109,1109,0
20250318,185500,145728006,1109,1109,1109,1109,0
20250318,185400,145728006,1109,1109,1109,1109,0
20250318,185300,145728006,1109,1109,1109,1109,0
20250318,185200,145728006,1109,1109,1109,1109,0
20250318,185100,145728006,1109,1109,1109,1109,0
20250318,185000,145728006,1109,1109,1109,1109,0
20250318,184900,145728006,1109,1109,1109,1109,0
20250318,184800,145728006,1109,1109,1109,1109,0
20250318,184700,145728006,1109,1109,1109,1109,0
20250318,184600,145728006,1109,1109,1109,1109,0
20250318,184500,145728006,1109,1109,1109,1109,0
20250318,184400,145728006,1109,1109,1109,1109,0
20250318,184300,145728006,1109,1109,1109,1109,0
20250318,184200,145728006,1109,1109,1109,1109,0
20250318,184100,145728006,1109,1109,1109,1109,0
20250318,184000,145728006,1109,1109,1109,1109,0
20250318,183900,145728006,1109,1109,1109,1109,0
20250318,183800,145728006,1109,1109,1109,1109,966
20250318,183700,145728006,1109,1109,1109,1109,0
20250318,183600,145728006,1109,1109,1109,1109,0
20250318,183500,145728006,1109,1109,1109,1109,0
20250318,183400,145728006,1109,1109,1109,1109,0
20250318,183300,145728006,1109,1109,1109,1109,0
20250318,183200,145728006,1109,1109,1109,1109,0
20250318,183100,145728006,1109,1109,1109,1109,0
20250318,183000,145728006,1109,1109,1109,1109,0
20250318,182900,145728006,1109,1109,1109,1109,0
20250318,182800,145728006,1109,1109,1109,1109,0
20250318,182700,145728006,1109,1109,1109,1109,0
20250318,182600,145728006,1109,1109,1109,1109,0
20250318,182500,145728006,1109,1109,1109,1109,0
20250318,182400,145728006,1109,1109,1109,1109,0
20250318,182300,145728006,1109,1109,1109,1109,0
20250318,182200,145728006,1109,1109,1109,1109,0
20250318,182100,145728006,1109,1109,1109,1109,0
20250318,182000,145728006,1109,1109,1109,1109,0
20250318,181900,145728006,1109,1109,1109,1109,0
20250318,181800,145728006,1109,1109,1109,1109,0
20250318,181700,145728006,1109,1109,1109,1109,0
20250318,181600,145728006,1109,1109,1109,1109,0
20250318,181500,145728006,1109,1109,1109,1109,0
20250318,181400,145728006,1109,1109,1109,1109,0
20250318,181300,145728006,1109,1109,1109,1109,0
20250318,181200,145728006,1109,1109,1109,1109,0
20250318,181100,145728006,1109,1109,1109,1109,0
20250318,181000,145728006,1109,1109,1109,1109,0
20250318,180900,145728006,1109,1109,1109,1109,0
20250318,180800,145728006,1109,1109,1109,1109,966
20250318,180700,145728006,1109,1109,1109,1109,0
20250318,180600,145728006,1109,1109,1109,1109,0
20250318,180500,145728006,1109,1109,1109,1109,0
20250318,180400,145728006,1109,1109,1109,1109,0
20250318,180300,145728006,1109,1109,1109,1109,0
20250318,180200,145728006,1109,1109,1109,1109,0
20250318,180100,145728006,1109,1109,1109,1109,0
20250318,180000,145728006,1109,1109,1109,1109,0
20250318,175900,145728006,1109,1109,1109,1109,0
20250318,175800,145728006,1109,1109,1109,1109,0
20250318,175700,145728006,1109,1109,1109,1109,0
20250318,175600,145728006,1109,1109,1109,1109,0
20250318,175500,145728006,1109,1109,1109,1109,0
20250318,175400,145728006,1109,1109,1109,1109,0
20250318,175300,145728006,1109,1109,1109,1109,0
20250318,175200,145728006,1109,1109,1109,1109,0
20250318,175100,145728006,1109,1109,1109,1109,0
20250318,175000,145728006,1109,1109,1109,1109,0
20250318,174900,145728006,1109,1109,1109,1109,0
20250318,174800,145728006,1109,1109,1109,1109,0
20250318,174700,145728006,1109,1109,1109,1109,0
20250318,174600,145728006,1109,1109,1109,1109,0
20250318,174500,145728006,1109,1109,1109,1109,0
20250318,174400,145728006,1109,1109,1109,1109,0
20250318,174300,145728006,1109,1109,1109,1109,0
20250318,174200,145728006,1109,1109,1109,1109,0
20250318,174100,145728006,1109,1109,1109,1109,0
20250318,174000,145728006,1109,1109,1109,1109,0
20250318,173900,145728006,1109,1109,1109,1109,0
20250318,173800,145728006,1109,1109,1109,1109,966
20250318,173700,145728006,1109,1109,1109,1109,0
20250318,173600,145728006,1109,1109,1109,1109,0
20250318,173500,145728006,1109,1109,1109,1109,0
20250318,173400,145728006,1109,1109,1109,1109,0
20250318,173300,145728006,1109,1109,1109,1109,0
20250318,173200,145728006,1109,1109,1109,1109,0
20250318,173100,145728006,1109,1109,1109,1109,0
20250318,173000,145728006,1109,1109,1109,1109,0
20250318,172900,145728006,1109,1109,1109,1109,0
20250318,172800,145728006,1109,1109,1109,1109,0
20250318,172700,145728006,1109,1109,1109,1109,0
20250318,172600,145728006,1109,1109,1109,1109,0
20250318,172500,145728006,1109,1109,1109,1109,0
20250318,172400,145728006,1109,1109,1109,1109,0
20250318,172300,145728006,1109,1109,1109,1109,0
20250318,172200,145728006,1109,1109,1109,1109,0
20250318,172100,145728006,1109,1109,1109,1109,0
20250318,172000,145728006,1109,1109,1109,1109,0
20250318,171900,145728006,1109,1109,1109,1109,0
20250318,171800,145728006,1109,1109,1109,1109,0
20250318,171700,145728006,1109,1109,1109,1109,0
20250318,171600,145728006,1109,1109,1109,1109,0
20250318,171500,145728006,1109,1109,1109,1109,0
20250318,171400,145728006,1109,1109,1109,1109,0
20250318,171300,145728006,1109,1109,1109,1109,0
20250318,171200,145728006,1109,1109,1109,1109,0
20250318,171100,145728006,1109,1109,1109,1109,0
20250318,171000,145728006,1109,1109,1109,1109,0
20250318,170900,145728006,1109,1109,1109,1109,0
20250318,170800,145728006,1109,1109,1109,1109,966
20250318,170700,145728006,1109,1109,1109,1109,0
20250318,170600,145728006,1109,1109,1109,1109,0
20250318,170500,145728006,1109,1109,1109,1109,0
20250318,170400,145728006,1109,1109,1109,1109,0
20250318,170300,145728006,1109,1109,1109,1109,0
20250318,170200,145728006,1109,1109,1109,1109,0
20250318,170100,145728006,1109,1109,1109,1109,0
20250318,170000,145728006,1109,1109,1109,1109,0
20250318,165900,145728006,1109,1109,1109,1109,0
20250318,165800,145728006,1109,1109,1109,1109,0
20250318,165700,145728006,1109,1109,1109,1109,0
20250318,165600,145728006,1109,1109,1109,1109,0
20250318,165500,145728006,1109,1109,1109,1109,0
20250318,165400,145728006,1109,1109,1109,1109,0
20250318,165300,145728006,1109,1109,1109,1109,0
20250318,165200,145728006,1109,1109,1109,1109,0
20250318,165100,145728006,1109,1109,1109,1109,0
20250318,165000,145728006,1109,1109,1109,1109,0
20250318,164900,145728006,1109,1109,1109,1109,0
20250318,164800,145728006,1109,1109,1109,1109,0
20250318,164700,145728006,1109,1109,1109,1109,0
20250318,164600,145728006,1109,1109,1109,1109,0
20250318,164500,145728006,1109,1109,1109,1109,0
20250318,164400,145728006,1109,1109,1109,1109,0
20250318,164300,145728006,1109,1109,1109,1109,0
20250318,164200,145728006,1109,1109,1109,1109,0
20250318,164100,145728006,1109,1109,1109,1109,0
20250318,164000,145728006,1109,1109,1109,1109,0
20250318,163900,145728006,1109,1109,1109,1109,0
20250318,163800,145728006,1109,1109,1109,1109,966
20250318,163700,145728006,1109,1109,1109,1109,0
20250318,163600,145728006,1109,1109,1109,1109,0
20250318,163500,145728006,1109,1109,1109,1109,0
20250318,163400,145728006,1109,1109,1109,1109,0
20250318,163300,145728006,1109,1109,1109,1109,0
20250318,163200,145728006,1109,1109,1109,1109,0
20250318,163100,145728006,1109,1109,1109,1109,0
20250318,163000,145728006,1109,1109,1109,1109,0
20250318,162900,145728006,1109,1109,1109,1109,0
20250318,162800,145728006,1109,1109,1109,1109,0
20250318,162700,145728006,1109,1109,1109,1109,0
20250318,162600,145728006,1109,1109,1109,1109,0
20250318,162500,145728006,1109,1109,1109,1109,0
20250318,162400,145728006,1109,1109,1109,1109,0
20250318,162300,145728006,1109,1109,1109,1109,0
20250318,162200,145728006,1109,1109,1109,1109,0
20250318,162100,145728006,1109,1109,1109,1109,0
20250318,162000,145728006,1109,1109,1109,1109,0
20250318,161900,145728006,1109,1109,1109,1109,0
20250318,161800,145728006,1109,1109,1109,1109,0
20250318,161700,145728006,1109,1109,1109,1109,0
20250318,161600,145728006,1109,1109,1109,1109,0
20250318,161500,145728006,1109,1109,1109,1109,0
20250318,161400,145728006,1109,1109,1109,1109,0
20250318,161300,145728006,1109,1109,1109,1109,0
20250318,161200,145728006,1109,1109,1109,1109,0
20250318,161100,145728006,1109,1109,1109,1109,0
20250318,161000,145728006,1109,1109,1109,1109,0
20250318,160900,145728006,1109,1109,1109,1109,0
20250318,160800,145728006,1109,1109,1109,1109,966
20250318,160700,145728006,1109,1109,1109,1109,0
20250318,160600,145728006,1109,1109,1109,1109,0
20250318,160500,145728006,1109,1109,1109,1109,0
20250318,160400,145728006,1109,1109,1109,1109,0
20250318,160300,145728006,1109,1109,1109,1109,0
20250318,160200,145728006,1109,1109,1109,1109,0
20250318,160100,145728006,1109,1109,1109,1109,0
20250318,160000,145728006,1109,1109,1109,1109,0
20250318,155900,145728006,1109,1109,1109,1109,0
20250318,155800,145728006,1109,1109,1109,1109,0
20250318,155700,145728006,1109,1109,1109,1109,0
20250318,155600,145728006,1109,1109,1109,1109,0
20250318,155500,145728006,1109,1109,1109,1109,0
20250318,155400,145728006,1109,1109,1109,1109,0
20250318,155300,145728006,1109,1109,1109,1109,0
20250318,155200,145728006,1109,1109,1109,1109,0
20250318,155100,145728006,1109,1109,1109,1109,0
20250318,155000,145728006,1109,1109,1109,1109,0
20250318,154900,145728006,1109,1109,1109,1109,0
20250318,154800,145728006,1109,1109,1109,1109,0
20250318,154700,145728006,1109,1109,1109,1109,0
20250318,154600,145728006,1109,1109,1109,1109,0
20250318,154500,145728006,1109,1109,1109,1109,0
20250318,154400,145728006,1109,1109,1109,1109,0
20250318,154300,145728006,1109,1109,1109,1109,0
20250318,154200,145728006,1109,1109,1109,1109,0
20250318,154100,145728006,1109,1109,1109,1109,0
20250318,154000,145728006,1109,1109,1109,1109,0
20250318,153900,145728006,1109,1109,1109,1109,0
20250318,153800,145728006,1109,1109,1109,1109,966
20250318,153700,145728006,1109,1109,1109,1109,0
20250318,153600,145728006,1109,1109,1109,1109,0
20250318,153500,145728006,1109,1109,1109,1109,0
20250318,153400,145728006,1109,1109,1109,1109,0
20250318,153300,145728006,1109,1109,1109,1109,0
20250318,153200,145728006,1109,1109,1109,1109,0
20250318,153100,145728006,1109,1109,1109,1109,0
20250318,153000,145728006,1109,1109,1109,1109,966
20250318,152900,144656712,1110,1110,1110,1110,0
20250318,152800,144656712,1110,1110,1110,1110,0
20250318,152700,144656712,1110,1110,1110,1110,0
20250318,152600,144656712,1110,1110,1110,1110,0
20250318,152500,144656712,1110,1110,1110,1110,0
20250318,152400,144656712,1110,1110,1110,1110,0
20250318,152300,144656712,1110,1110,1110,1110,0
20250318,152200,144656712,1110,1110,1110,1110,0
20250318,152100,144656712,1110,1110,1110,1110,0
20250318,152000,144656712,1110,1110,1110,1110,0
20250318,151900,144656712,1110,1109,1110,1109,1415
20250318,151800,143086330,1110,1110,1110,1110,0
20250318,151700,143086330,1110,1110,1110,1110,0
20250318,151600,143086330,1110,1111,1111,1110,2157
20250318,151500,140691975,1111,1112,1112,1111,2000
20250318,151400,138468890,1114,1114,1114,1114,0
20250318,151300,138468890,1114,1114,1114,1114,673
20250318,151200,137719168,1114,1114,1114,1114,0
20250318,151100,137719168,1114,1114,1114,1114,1000
20250318,151000,136605168,1114,1114,1114,1114,0
20250318,150900,136605168,1114,1114,1114,1114,647
20250318,150800,135884410,1113,1113,1113,1113,0
20250318,150700,135884410,1113,1110,1113,1110,10997
20250318,150600,123658832,1110,1110,1110,1110,495
20250318,150500,123109382,1108,1108,1108,1108,1
20250318,150400,123108274,1109,1109,1109,1109,43
20250318,150300,123060587,1110,1110,1110,1110,1
20250318,150200,123059477,1110,1110,1110,1110,100
20250318,150100,122948477,1110,1110,1110,1110,311
20250318,150000,122603267,1110,1110,1110,1110,37
20250318,145900,122562197,1109,1109,1109,1109,0
20250318,145800,122562197,1109,1109,1109,1109,666
20250318,145700,121823603,1111,1111,1111,1111,0
20250318,145600,121823603,1111,1111,1111,1111,0
20250318,145500,121823603,1111,1111,1111,1111,0
20250318,145400,121823603,1111,1111,1111,1111,0
20250318,145300,121823603,1111,1111,1111,1111,0
20250318,145200,121823603,1111,1111,1111,1111,0
20250318,145100,121823603,1111,1111,1111,1111,0
20250318,145000,121823603,1111,1111,1111,1111,0
20250318,144900,121823603,1111,1111,1111,1111,0
20250318,144800,121823603,1111,1108,1111,1106,13324
20250318,144700,107055949,1108,1108,1108,1108,0
20250318,144600,107055949,1108,1108,1108,1108,0
20250318,144500,107055949,1108,1108,1108,1108,0
20250318,144400,107055949,1108,1108,1108,1108,0
20250318,144300,107055949,1108,1108,1108,1108,0
20250318,144200,107055949,1108,1106,1108,1106,1663
20250318,144100,105214745,1105,1105,1105,1105,26
20250318,144000,105186015,1108,1108,1108,1108,0
20250318,143900,105186015,1108,1108,1108,1108,0
20250318,143800,105186015,1108,1108,1108,1108,0
20250318,143700,105186015,1108,1108,1108,1108,0
20250318,143600,105186015,1108,1108,1108,1108,0
20250318,143500,105186015,1108,1108,1108,1108,0
20250318,143400,105186015,1108,1108,1108,1108,0
20250318,143300,105186015,1108,1108,1108,1108,1
20250318,143200,105184907,1108,1108,1108,1108,831
20250318,143100,104264159,1108,1108,1108,1108,1476
20250318,143000,102628751,1108,1107,1108,1107,4000
20250318,142900,98198751,1107,1107,1107,1107,0
20250318,142800,98198751,1107,1107,1107,1107,0
20250318,142700,98198751,1107,1107,1107,1107,0
20250318,142600,98198751,1107,1107,1107,1107,0
20250318,142500,98198751,1107,1107,1107,1107,0
20250318,142400,98198751,1107,1104,1107,1104,399
20250318,142300,97758252,1104,1104,1104,1104,3
20250318,142200,97754940,1107,1107,1107,1107,0
20250318,142100,97754940,1107,1107,1107,1107,0
20250318,142000,97754940,1107,1107,1107,1107,752
20250318,141900,96922476,1103,1103,1103,1103,26
20250318,141800,96893798,1104,1104,1104,1104,500
20250318,141700,96341798,1105,1105,1105,1105,0
20250318,141600,96341798,1105,1105,1105,1105,0
20250318,141500,96341798,1105,1105,1105,1105,0
20250318,141400,96341798,1105,1105,1105,1105,0
20250318,141300,96341798,1105,1105,1105,1105,274
20250318,141200,96039028,1107,1107,1107,1107,0
20250318,141100,96039028,1107,1107,1107,1107,1
20250318,141000,96037921,1105,1105,1105,1105,0
20250318,140900,96037921,1105,1105,1105,1105,800
20250318,140800,95153921,1109,1109,1109,1109,0
20250318,140700,95153921,1109,1109,1109,1109,0
20250318,140600,95153921,1109,1109,1109,1109,0
20250318,140500,95153921,1109,1109,1109,1109,0
20250318,140400,95153921,1109,1108,1109,1108,1000
20250318,140300,94045261,1109,1109,1109,1109,0
20250318,140200,94045261,1109,1109,1109,1109,0
20250318,140100,94045261,1109,1108,1109,1108,810
20250318,140000,93147010,1102,1102,1102,1102,0
20250318,135900,93147010,1102,1102,1102,1102,0
20250318,135800,93147010,1102,1102,1102,1102,0
20250318,135700,93147010,1102,1106,1106,1102,208
20250318,135600,92917718,1108,1109,1109,1108,154
20250318,135500,92747032,1109,1109,1109,1109,0
20250318,135400,92747032,1109,1109,1109,1109,0
20250318,135300,92747032,1109,1109,1109,1109,1
20250318,135200,92745923,1110,1110,1110,1110,0
20250318,135100,92745923,1110,1107,1110,1107,25
20250318,135000,92718218,1107,1106,1107,1106,984
20250318,134900,91629911,1106,1106,1106,1106,277
20250318,134800,91323549,1106,1106,1106,1106,0
20250318,134700,91323549,1106,1106,1106,1106,2
20250318,134600,91321337,1106,1106,1106,1106,0
20250318,134500,91321337,1106,1106,1106,1106,511
20250318,134400,90756171,1101,1101,1101,1101,0
20250318,134300,90756171,1101,1104,1106,1101,4055
20250318,134200,86273541,1104,1104,1104,1104,0
20250318,134100,86273541,1104,1104,1104,1104,0
20250318,134000,86273541,1104,1104,1104,1104,0
20250318,133900,86273541,1104,1104,1104,1104,0
20250318,133800,86273541,1104,1104,1104,1104,0
20250318,133700,86273541,1104,1104,1104,1104,0
20250318,133600,86273541,1104,1104,1104,1104,0
20250318,133500,86273541,1104,1101,1104,1101,72
20250318,133400,86194131,1103,1103,1103,1103,0
20250318,133300,86194131,1103,1103,1103,1103,0
20250318,133200,86194131,1103,1103,1103,1103,0
20250318,133100,86194131,1103,1103,1103,1103,0
20250318,133000,86194131,1103,1103,1103,1103,0
20250318,132900,86194131,1103,1103,1103,1103,15
20250318,132800,86177586,1103,1103,1103,1103,0
20250318,132700,86177586,1103,1103,1103,1103,0
20250318,132600,86177586,1103,1103,1103,1103,0
20250318,132500,86177586,1103,1103,1103,1103,2
20250318,132400,86175380,1101,1101,1101,1101,0
20250318,132300,86175380,1101,1101,1101,1101,0
20250318,132200,86175380,1101,1101,1101,1101,0
20250318,132100,86175380,1101,1101,1101,1101,0
20250318,132000,86175380,1101,1101,1101,1101,0
20250318,131900,86175380,1101,1101,1101,1101,2
20250318,131800,86173178,1103,1103,1103,1103,0
20250318,131700,86173178,1103,1103,1103,1103,0
20250318,131600,86173178,1103,1103,1103,1103,0
20250318,131500,86173178,1103,1103,1103,1103,475
20250318,131400,85649253,1103,1103,1103,1103,3
20250318,131300,85645944,1101,1101,1101,1101,27
20250318,131200,85616217,1103,1103,1103,1103,2
20250318,131100,85614011,1102,1102,1102,1102,0
20250318,131000,85614011,1102,1102,1102,1102,0
20250318,130900,85614011,1102,1102,1102,1102,0
20250318,130800,85614011,1102,1102,1102,1102,0
20250318,130700,85614011,1102,1102,1102,1102,0
20250318,130600,85614011,1102,1104,1104,1102,4329
20250318,130500,80837453,1102,1103,1103,1102,596
20250318,130400,80180602,1104,1104,1104,1104,50
20250318,130300,80125402,1103,1103,1103,1103,0
20250318,130200,80125402,1103,1103,1103,1103,371
20250318,130100,79716189,1103,1103,1103,1103,30
20250318,130000,79683099,1101,1101,1101,1101,0
20250318,125900,79683099,1101,1101,1101,1101,0
20250318,125800,79683099,1101,1101,1101,1101,0
20250318,125700,79683099,1101,1101,1101,1101,0
20250318,125600,79683099,1101,1102,1102,1101,381
20250318,125500,79263255,1103,1103,1103,1103,0
20250318,125400,79263255,1103,1104,1104,1103,12299
20250318,125300,65694165,1105,1105,1105,1105,0
20250318,125200,65694165,1105,1105,1105,1105,0
20250318,125100,65694165,1105,1105,1105,1105,1276
20250318,125000,64284185,1105,1105,1105,1105,0
20250318,124900,64284185,1105,1105,1105,1105,0
20250318,124800,64284185,1105,1105,1105,1105,0
20250318,124700,64284185,1105,1105,1105,1105,3555
20250318,124600,60355910,1106,1106,1106,1106,1
20250318,124500,60354804,1107,1107,1107,1107,0
20250318,124400,60354804,1107,1107,1107,1107,100
20250318,124300,60244104,1107,1107,1107,1107,0
20250318,124200,60244104,1107,1107,1107,1107,0
20250318,124100,60244104,1107,1107,1107,1107,0
20250318,124000,60244104,1107,1107,1107,1107,0
20250318,123900,60244104,1107,1107,1107,1107,33
20250318,123800,60207573,1106,1106,1106,1106,0
20250318,123700,60207573,1106,1106,1106,1106,0
20250318,123600,60207573,1106,1106,1106,1106,40
20250318,123500,60163333,1106,1106,1106,1106,0
20250318,123400,60163333,1106,1106,1106,1106,0
20250318,123300,60163333,1106,1106,1106,1106,0
20250318,123200,60163333,1106,1106,1106,1106,1
20250318,123100,60162227,1107,1107,1107,1107,1833
20250318,123000,58133096,1106,1106,1106,1106,0
20250318,122900,58133096,1106,1106,1106,1106,27
20250318,122800,58103234,1107,1107,1107,1107,0
20250318,122700,58103234,1107,1107,1107,1107,0
20250318,122600,58103234,1107,1107,1107,1107,0
20250318,122500,58103234,1107,1107,1107,1107,0
20250318,122400,58103234,1107,1107,1107,1107,0
20250318,122300,58103234,1107,1107,1107,1107,30
20250318,122200,58070024,1105,1105,1105,1105,0
20250318,122100,58070024,1105,1105,1105,1105,0
20250318,122000,58070024,1105,1105,1105,1105,0
20250318,121900,58070024,1105,1105,1105,1105,0
20250318,121800,58070024,1105,1107,1107,1105,56
20250318,121700,58008138,1105,1105,1105,1105,0
20250318,121600,58008138,1105,1105,1105,1105,0
20250318,121500,58008138,1105,1105,1105,1105,0
20250318,121400,58008138,1105,1105,1105,1105,0
20250318,121300,58008138,1105,1105,1105,1105,0
20250318,121200,58008138,1105,1105,1105,1105,0
20250318,121100,58008138,1105,1105,1105,1105,3
20250318,121000,58004823,1105,1105,1105,1105,0
20250318,120900,58004823,1105,1105,1105,1105,0
20250318,120800,58004823,1105,1105,1105,1105,0
20250318,120700,58004823,1105,1105,1105,1105,58
20250318,120600,57940733,1106,1106,1106,1106,1
20250318,120500,57939627,1106,1106,1106,1106,0
20250318,120400,57939627,1106,1106,1106,1106,675
20250318,120300,57193077,1106,1106,1106,1106,0
20250318,120200,57193077,1106,1106,1106,1106,0
20250318,120100,57193077,1106,1106,1106,1106,0
20250318,120000,57193077,1106,1106,1106,1106,1
20250318,115900,57191971,1105,1105,1105,1105,0
20250318,115800,57191971,1105,1105,1105,1105,0
20250318,115700,57191971,1105,1105,1105,1105,0
20250318,115600,57191971,1105,1105,1105,1105,0
20250318,115500,57191971,1105,1105,1105,1105,0
20250318,115400,57191971,1105,1105,1105,1105,0
20250318,115300,57191971,1105,1105,1105,1105,0
20250318,115200,57191971,1105,1105,1105,1105,0
20250318,115100,57191971,1105,1105,1105,1105,2000
20250318,115000,54981971,1105,1105,1105,1105,2475
20250318,114900,52247096,1107,1107,1107,1107,0
20250318,114800,52247096,1107,1107,1107,1107,0
20250318,114700,52247096,1107,1107,1107,1107,0
20250318,114600,52247096,1107,1107,1107,1107,0
20250318,114500,52247096,1107,1104,1107,1104,67
20250318,114400,52173008,1104,1104,1104,1104,0
20250318,114300,52173008,1104,1104,1104,1104,68
20250318,114200,52097936,1107,1107,1107,1107,0
20250318,114100,52097936,1107,1107,1107,1107,0
20250318,114000,52097936,1107,1107,1107,1107,0
20250318,113900,52097936,1107,1107,1107,1107,0
20250318,113800,52097936,1107,1107,1107,1107,0
20250318,113700,52097936,1107,1107,1107,1107,0
20250318,113600,52097936,1107,1109,1109,1107,4749
20250318,113500,46836035,1108,1108,1108,1108,428
20250318,113400,46361811,1110,1110,1110,1110,0
20250318,113300,46361811,1110,1110,1110,1110,0
20250318,113200,46361811,1110,1110,1110,1110,0
20250318,113100,46361811,1110,1110,1110,1110,0
20250318,113000,46361811,1110,1110,1110,1110,0
20250318,112900,46361811,1110,1110,1110,1110,0
20250318,112800,46361811,1110,1110,1110,1110,0
20250318,112700,46361811,1110,1110,1110,1110,665
20250318,112600,45623661,1110,1110,1110,1110,0
20250318,112500,45623661,1110,1110,1110,1110,20
20250318,112400,45601461,1108,1108,1108,1108,0
20250318,112300,45601461,1108,1108,1108,1108,30
20250318,112200,45568221,1110,1110,1110,1110,0
20250318,112100,45568221,1110,1110,1110,1110,1
20250318,112000,45567111,1108,1108,1108,1108,30
20250318,111900,45533871,1110,1110,1110,1110,48
20250318,111800,45480591,1110,1110,1110,1110,28
20250318,111700,45449511,1105,1105,1105,1105,0
20250318,111600,45449511,1105,1111,1111,1105,2
20250318,111500,45447295,1111,1111,1111,1111,0
20250318,111400,45447295,1111,1109,1111,1109,200
20250318,111300,45225384,1111,1111,1111,1111,0
20250318,111200,45225384,1111,1111,1111,1111,0
20250318,111100,45225384,1111,1111,1111,1111,0
20250318,111000,45225384,1111,1111,1111,1111,0
20250318,110900,45225384,1111,1111,1111,1111,0
20250318,110800,45225384,1111,1111,1111,1111,0
20250318,110700,45225384,1111,1111,1111,1111,0
20250318,110600,45225384,1111,1111,1111,1111,0
20250318,110500,45225384,1111,1111,1111,1111,0
20250318,110400,45225384,1111,1103,1111,1103,206
20250318,110300,44997308,1104,1104,1104,1104,7
20250318,110200,44989580,1103,1103,1103,1103,0
20250318,110100,44989580,1103,1103,1103,1103,27
20250318,110000,44959799,1105,1105,1105,1105,0
20250318,105900,44959799,1105,1105,1105,1105,22
20250318,105800,44935489,1103,1103,1103,1103,0
20250318,105700,44935489,1103,1103,1103,1103,0
20250318,105600,44935489,1103,1103,1103,1103,0
20250318,105500,44935489,1103,1104,1104,1103,22
20250318,105400,44911222,1105,1105,1105,1105,0
20250318,105300,44911222,1105,1105,1105,1105,1
20250318,105200,44910117,1105,1105,1105,1105,0
20250318,105100,44910117,1105,1105,1105,1105,0
20250318,105000,44910117,1105,1105,1105,1105,0
20250318,104900,44910117,1105,1105,1105,1105,0
20250318,104800,44910117,1105,1105,1105,1105,1199
20250318,104700,43585222,1107,1107,1107,1107,0
20250318,104600,43585222,1107,1107,1107,1107,0
20250318,104500,43585222,1107,1107,1107,1107,0
20250318,104400,43585222,1107,1107,1107,1107,100
20250318,104300,43474522,1106,1106,1106,1106,0
20250318,104200,43474522,1106,1106,1106,1106,13
20250318,104100,43460144,1106,1106,1106,1106,100
20250318,104000,43349544,1106,1106,1106,1106,0
20250318,103900,43349544,1106,1103,1106,1102,58
20250318,103800,43285623,1105,1105,1105,1105,0
20250318,103700,43285623,1105,1105,1105,1105,0
20250318,103600,43285623,1105,1105,1105,1105,283
20250318,103500,42972908,1105,1105,1105,1105,78
20250318,103400,42886718,1104,1104,1104,1104,0
20250318,103300,42886718,1104,1104,1104,1104,2000
20250318,103200,40678718,1104,1104,1104,1104,0
20250318,103100,40678718,1104,1104,1104,1104,0
20250318,103000,40678718,1104,1104,1104,1104,0
20250318,102900,40678718,1104,1104,1104,1104,4
20250318,102800,40674302,1104,1104,1104,1104,0
20250318,102700,40674302,1104,1104,1104,1104,0
20250318,102600,40674302,1104,1104,1104,1104,0
20250318,102500,40674302,1104,1104,1104,1104,0
20250318,102400,40674302,1104,1104,1104,1104,0
20250318,102300,40674302,1104,1104,1104,1104,0
20250318,102200,40674302,1104,1104,1104,1104,1000
20250318,102100,39570302,1100,1100,1100,1100,0
20250318,102000,39570302,1100,1100,1100,1100,10
20250318,101900,39559302,1104,1104,1104,1104,1
20250318,101800,39558198,1099,1099,1099,1099,0
20250318,101700,39558198,1099,1103,1103,1099,27
20250318,101600,39528445,1105,1105,1105,1105,0
20250318,101500,39528445,1105,1105,1105,1105,21
20250318,101400,39505240,1104,1104,1104,1104,0
20250318,101300,39505240,1104,1104,1104,1104,0
20250318,101200,39505240,1104,1104,1104,1104,1601
20250318,101100,37737736,1104,1101,1104,1100,1508
20250318,101000,36078305,1101,1101,1101,1101,0
20250318,100900,36078305,1101,1101,1101,1101,1
20250318,100800,36077204,1104,1104,1104,1104,0
20250318,100700,36077204,1104,1104,1104,1104,0
20250318,100600,36077204,1104,1104,1104,1104,0
20250318,100500,36077204,1104,1104,1104,1104,0
20250318,100400,36077204,1104,1104,1104,1104,1
20250318,100300,36076100,1103,1101,1103,1101,244
20250318,100200,35807166,1101,1101,1101,1101,1
20250318,100100,35806065,1100,1100,1100,1100,0
20250318,100000,35806065,1100,1100,1100,1100,0
20250318,095900,35806065,1100,1100,1100,1100,0
20250318,095800,35806065,1100,1100,1100,1100,0
20250318,095700,35806065,1100,1101,1101,1100,500
20250318,095600,35255832,1100,1100,1100,1100,0
20250318,095500,35255832,1100,1100,1100,1100,27
20250318,095400,35226132,1103,1103,1103,1103,0
20250318,095300,35226132,1103,1103,1103,1103,0
20250318,095200,35226132,1103,1102,1103,1102,461
20250318,095100,34717652,1101,1101,1101,1101,129
20250318,095000,34575623,1096,1096,1096,1096,0
20250318,094900,34575623,1096,1096,1096,1096,0
20250318,094800,34575623,1096,1096,1096,1096,0
20250318,094700,34575623,1096,1099,1099,1096,910
20250318,094600,33576769,1101,1101,1101,1101,85
20250318,094500,33483184,1099,1101,1101,1099,13
20250318,094400,33468873,1101,1100,1101,1100,144
20250318,094300,33310472,1100,1100,1100,1100,11
20250318,094200,33298372,1100,1100,1100,1100,0
20250318,094100,33298372,1100,1100,1100,1100,422
20250318,094000,32834172,1101,1101,1101,1101,0
20250318,093900,32834172,1101,1103,1103,1101,330
20250318,093800,32470642,1103,1103,1103,1103,37
20250318,093700,32429831,1099,1099,1099,1099,28
20250318,093600,32399059,1098,1098,1098,1098,181
20250318,093500,32200321,1096,1096,1096,1096,0
20250318,093400,32200321,1096,1096,1096,1096,4
20250318,093300,32195937,1096,1096,1096,1096,1635
20250318,093200,30403977,1098,1098,1098,1098,1
20250318,093100,30402879,1095,1095,1095,1095,100
20250318,093000,30293379,1095,1095,1095,1095,0
20250318,092900,30293379,1095,1098,1098,1095,3254
20250318,092800,26725069,1098,1098,1098,1098,270
20250318,092700,26428609,1097,1097,1097,1097,1500
20250318,092600,24783109,1103,1103,1103,1103,100
20250318,092500,24672809,1103,1103,1103,1103,0
20250318,092400,24672809,1103,1096,1103,1096,668
20250318,092300,23940555,1096,1096,1096,1096,350
20250318,092200,23556955,1096,1097,1097,1096,1300
20250318,092100,22131646,1099,1099,1099,1099,594
20250318,092000,21478840,1098,1098,1098,1098,1359
20250318,091900,19986658,1098,1098,1098,1098,2565
20250318,091800,17170288,1099,1099,1099,1099,0
20250318,091700,17170288,1099,1099,1099,1099,668
20250318,091600,16436156,1099,1103,1103,1099,3613
20250318,091500,12462084,1104,1104,1104,1104,36
20250318,091400,12422340,1104,1104,1104,1104,75
20250318,091300,12339540,1104,1104,1104,1104,2
20250318,091200,12337332,1103,1103,1103,1103,614
20250318,091100,11660090,1103,1103,1103,1103,141
20250318,091000,11504567,1108,1108,1108,1108,0
20250318,090900,11504567,1108,1109,1109,1106,20
20250318,090800,11482433,1101,1109,1109,1101,84
20250318,090700,11389805,1109,1110,1110,1102,2333
20250318,090600,8816801,1116,1116,1116,1116,3
20250318,090500,8813453,1117,1117,1117,1117,0
20250318,090400,8813453,1117,1116,1117,1111,6496
20250318,090300,1593062,1117,1117,1117,1117,587
20250318,090200,937383,1117,1117,1117,1117,515
20250318,090100,362128,1116,1116,1116,1116,9
20250318,090000,352084,1115,1114,1115,1114,316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 145728006 1109 1109 1109 1109 966
3 20250318 190700 145728006 1109 1109 1109 1109 0
4 20250318 190600 145728006 1109 1109 1109 1109 0
5 20250318 190500 145728006 1109 1109 1109 1109 0
6 20250318 190400 145728006 1109 1109 1109 1109 0
7 20250318 190300 145728006 1109 1109 1109 1109 0
8 20250318 190200 145728006 1109 1109 1109 1109 0
9 20250318 190100 145728006 1109 1109 1109 1109 0
10 20250318 190000 145728006 1109 1109 1109 1109 0
11 20250318 185900 145728006 1109 1109 1109 1109 0
12 20250318 185800 145728006 1109 1109 1109 1109 0
13 20250318 185700 145728006 1109 1109 1109 1109 0
14 20250318 185600 145728006 1109 1109 1109 1109 0
15 20250318 185500 145728006 1109 1109 1109 1109 0
16 20250318 185400 145728006 1109 1109 1109 1109 0
17 20250318 185300 145728006 1109 1109 1109 1109 0
18 20250318 185200 145728006 1109 1109 1109 1109 0
19 20250318 185100 145728006 1109 1109 1109 1109 0
20 20250318 185000 145728006 1109 1109 1109 1109 0
21 20250318 184900 145728006 1109 1109 1109 1109 0
22 20250318 184800 145728006 1109 1109 1109 1109 0
23 20250318 184700 145728006 1109 1109 1109 1109 0
24 20250318 184600 145728006 1109 1109 1109 1109 0
25 20250318 184500 145728006 1109 1109 1109 1109 0
26 20250318 184400 145728006 1109 1109 1109 1109 0
27 20250318 184300 145728006 1109 1109 1109 1109 0
28 20250318 184200 145728006 1109 1109 1109 1109 0
29 20250318 184100 145728006 1109 1109 1109 1109 0
30 20250318 184000 145728006 1109 1109 1109 1109 0
31 20250318 183900 145728006 1109 1109 1109 1109 0
32 20250318 183800 145728006 1109 1109 1109 1109 966
33 20250318 183700 145728006 1109 1109 1109 1109 0
34 20250318 183600 145728006 1109 1109 1109 1109 0
35 20250318 183500 145728006 1109 1109 1109 1109 0
36 20250318 183400 145728006 1109 1109 1109 1109 0
37 20250318 183300 145728006 1109 1109 1109 1109 0
38 20250318 183200 145728006 1109 1109 1109 1109 0
39 20250318 183100 145728006 1109 1109 1109 1109 0
40 20250318 183000 145728006 1109 1109 1109 1109 0
41 20250318 182900 145728006 1109 1109 1109 1109 0
42 20250318 182800 145728006 1109 1109 1109 1109 0
43 20250318 182700 145728006 1109 1109 1109 1109 0
44 20250318 182600 145728006 1109 1109 1109 1109 0
45 20250318 182500 145728006 1109 1109 1109 1109 0
46 20250318 182400 145728006 1109 1109 1109 1109 0
47 20250318 182300 145728006 1109 1109 1109 1109 0
48 20250318 182200 145728006 1109 1109 1109 1109 0
49 20250318 182100 145728006 1109 1109 1109 1109 0
50 20250318 182000 145728006 1109 1109 1109 1109 0
51 20250318 181900 145728006 1109 1109 1109 1109 0
52 20250318 181800 145728006 1109 1109 1109 1109 0
53 20250318 181700 145728006 1109 1109 1109 1109 0
54 20250318 181600 145728006 1109 1109 1109 1109 0
55 20250318 181500 145728006 1109 1109 1109 1109 0
56 20250318 181400 145728006 1109 1109 1109 1109 0
57 20250318 181300 145728006 1109 1109 1109 1109 0
58 20250318 181200 145728006 1109 1109 1109 1109 0
59 20250318 181100 145728006 1109 1109 1109 1109 0
60 20250318 181000 145728006 1109 1109 1109 1109 0
61 20250318 180900 145728006 1109 1109 1109 1109 0
62 20250318 180800 145728006 1109 1109 1109 1109 966
63 20250318 180700 145728006 1109 1109 1109 1109 0
64 20250318 180600 145728006 1109 1109 1109 1109 0
65 20250318 180500 145728006 1109 1109 1109 1109 0
66 20250318 180400 145728006 1109 1109 1109 1109 0
67 20250318 180300 145728006 1109 1109 1109 1109 0
68 20250318 180200 145728006 1109 1109 1109 1109 0
69 20250318 180100 145728006 1109 1109 1109 1109 0
70 20250318 180000 145728006 1109 1109 1109 1109 0
71 20250318 175900 145728006 1109 1109 1109 1109 0
72 20250318 175800 145728006 1109 1109 1109 1109 0
73 20250318 175700 145728006 1109 1109 1109 1109 0
74 20250318 175600 145728006 1109 1109 1109 1109 0
75 20250318 175500 145728006 1109 1109 1109 1109 0
76 20250318 175400 145728006 1109 1109 1109 1109 0
77 20250318 175300 145728006 1109 1109 1109 1109 0
78 20250318 175200 145728006 1109 1109 1109 1109 0
79 20250318 175100 145728006 1109 1109 1109 1109 0
80 20250318 175000 145728006 1109 1109 1109 1109 0
81 20250318 174900 145728006 1109 1109 1109 1109 0
82 20250318 174800 145728006 1109 1109 1109 1109 0
83 20250318 174700 145728006 1109 1109 1109 1109 0
84 20250318 174600 145728006 1109 1109 1109 1109 0
85 20250318 174500 145728006 1109 1109 1109 1109 0
86 20250318 174400 145728006 1109 1109 1109 1109 0
87 20250318 174300 145728006 1109 1109 1109 1109 0
88 20250318 174200 145728006 1109 1109 1109 1109 0
89 20250318 174100 145728006 1109 1109 1109 1109 0
90 20250318 174000 145728006 1109 1109 1109 1109 0
91 20250318 173900 145728006 1109 1109 1109 1109 0
92 20250318 173800 145728006 1109 1109 1109 1109 966
93 20250318 173700 145728006 1109 1109 1109 1109 0
94 20250318 173600 145728006 1109 1109 1109 1109 0
95 20250318 173500 145728006 1109 1109 1109 1109 0
96 20250318 173400 145728006 1109 1109 1109 1109 0
97 20250318 173300 145728006 1109 1109 1109 1109 0
98 20250318 173200 145728006 1109 1109 1109 1109 0
99 20250318 173100 145728006 1109 1109 1109 1109 0
100 20250318 173000 145728006 1109 1109 1109 1109 0
101 20250318 172900 145728006 1109 1109 1109 1109 0
102 20250318 172800 145728006 1109 1109 1109 1109 0
103 20250318 172700 145728006 1109 1109 1109 1109 0
104 20250318 172600 145728006 1109 1109 1109 1109 0
105 20250318 172500 145728006 1109 1109 1109 1109 0
106 20250318 172400 145728006 1109 1109 1109 1109 0
107 20250318 172300 145728006 1109 1109 1109 1109 0
108 20250318 172200 145728006 1109 1109 1109 1109 0
109 20250318 172100 145728006 1109 1109 1109 1109 0
110 20250318 172000 145728006 1109 1109 1109 1109 0
111 20250318 171900 145728006 1109 1109 1109 1109 0
112 20250318 171800 145728006 1109 1109 1109 1109 0
113 20250318 171700 145728006 1109 1109 1109 1109 0
114 20250318 171600 145728006 1109 1109 1109 1109 0
115 20250318 171500 145728006 1109 1109 1109 1109 0
116 20250318 171400 145728006 1109 1109 1109 1109 0
117 20250318 171300 145728006 1109 1109 1109 1109 0
118 20250318 171200 145728006 1109 1109 1109 1109 0
119 20250318 171100 145728006 1109 1109 1109 1109 0
120 20250318 171000 145728006 1109 1109 1109 1109 0
121 20250318 170900 145728006 1109 1109 1109 1109 0
122 20250318 170800 145728006 1109 1109 1109 1109 966
123 20250318 170700 145728006 1109 1109 1109 1109 0
124 20250318 170600 145728006 1109 1109 1109 1109 0
125 20250318 170500 145728006 1109 1109 1109 1109 0
126 20250318 170400 145728006 1109 1109 1109 1109 0
127 20250318 170300 145728006 1109 1109 1109 1109 0
128 20250318 170200 145728006 1109 1109 1109 1109 0
129 20250318 170100 145728006 1109 1109 1109 1109 0
130 20250318 170000 145728006 1109 1109 1109 1109 0
131 20250318 165900 145728006 1109 1109 1109 1109 0
132 20250318 165800 145728006 1109 1109 1109 1109 0
133 20250318 165700 145728006 1109 1109 1109 1109 0
134 20250318 165600 145728006 1109 1109 1109 1109 0
135 20250318 165500 145728006 1109 1109 1109 1109 0
136 20250318 165400 145728006 1109 1109 1109 1109 0
137 20250318 165300 145728006 1109 1109 1109 1109 0
138 20250318 165200 145728006 1109 1109 1109 1109 0
139 20250318 165100 145728006 1109 1109 1109 1109 0
140 20250318 165000 145728006 1109 1109 1109 1109 0
141 20250318 164900 145728006 1109 1109 1109 1109 0
142 20250318 164800 145728006 1109 1109 1109 1109 0
143 20250318 164700 145728006 1109 1109 1109 1109 0
144 20250318 164600 145728006 1109 1109 1109 1109 0
145 20250318 164500 145728006 1109 1109 1109 1109 0
146 20250318 164400 145728006 1109 1109 1109 1109 0
147 20250318 164300 145728006 1109 1109 1109 1109 0
148 20250318 164200 145728006 1109 1109 1109 1109 0
149 20250318 164100 145728006 1109 1109 1109 1109 0
150 20250318 164000 145728006 1109 1109 1109 1109 0
151 20250318 163900 145728006 1109 1109 1109 1109 0
152 20250318 163800 145728006 1109 1109 1109 1109 966
153 20250318 163700 145728006 1109 1109 1109 1109 0
154 20250318 163600 145728006 1109 1109 1109 1109 0
155 20250318 163500 145728006 1109 1109 1109 1109 0
156 20250318 163400 145728006 1109 1109 1109 1109 0
157 20250318 163300 145728006 1109 1109 1109 1109 0
158 20250318 163200 145728006 1109 1109 1109 1109 0
159 20250318 163100 145728006 1109 1109 1109 1109 0
160 20250318 163000 145728006 1109 1109 1109 1109 0
161 20250318 162900 145728006 1109 1109 1109 1109 0
162 20250318 162800 145728006 1109 1109 1109 1109 0
163 20250318 162700 145728006 1109 1109 1109 1109 0
164 20250318 162600 145728006 1109 1109 1109 1109 0
165 20250318 162500 145728006 1109 1109 1109 1109 0
166 20250318 162400 145728006 1109 1109 1109 1109 0
167 20250318 162300 145728006 1109 1109 1109 1109 0
168 20250318 162200 145728006 1109 1109 1109 1109 0
169 20250318 162100 145728006 1109 1109 1109 1109 0
170 20250318 162000 145728006 1109 1109 1109 1109 0
171 20250318 161900 145728006 1109 1109 1109 1109 0
172 20250318 161800 145728006 1109 1109 1109 1109 0
173 20250318 161700 145728006 1109 1109 1109 1109 0
174 20250318 161600 145728006 1109 1109 1109 1109 0
175 20250318 161500 145728006 1109 1109 1109 1109 0
176 20250318 161400 145728006 1109 1109 1109 1109 0
177 20250318 161300 145728006 1109 1109 1109 1109 0
178 20250318 161200 145728006 1109 1109 1109 1109 0
179 20250318 161100 145728006 1109 1109 1109 1109 0
180 20250318 161000 145728006 1109 1109 1109 1109 0
181 20250318 160900 145728006 1109 1109 1109 1109 0
182 20250318 160800 145728006 1109 1109 1109 1109 966
183 20250318 160700 145728006 1109 1109 1109 1109 0
184 20250318 160600 145728006 1109 1109 1109 1109 0
185 20250318 160500 145728006 1109 1109 1109 1109 0
186 20250318 160400 145728006 1109 1109 1109 1109 0
187 20250318 160300 145728006 1109 1109 1109 1109 0
188 20250318 160200 145728006 1109 1109 1109 1109 0
189 20250318 160100 145728006 1109 1109 1109 1109 0
190 20250318 160000 145728006 1109 1109 1109 1109 0
191 20250318 155900 145728006 1109 1109 1109 1109 0
192 20250318 155800 145728006 1109 1109 1109 1109 0
193 20250318 155700 145728006 1109 1109 1109 1109 0
194 20250318 155600 145728006 1109 1109 1109 1109 0
195 20250318 155500 145728006 1109 1109 1109 1109 0
196 20250318 155400 145728006 1109 1109 1109 1109 0
197 20250318 155300 145728006 1109 1109 1109 1109 0
198 20250318 155200 145728006 1109 1109 1109 1109 0
199 20250318 155100 145728006 1109 1109 1109 1109 0
200 20250318 155000 145728006 1109 1109 1109 1109 0
201 20250318 154900 145728006 1109 1109 1109 1109 0
202 20250318 154800 145728006 1109 1109 1109 1109 0
203 20250318 154700 145728006 1109 1109 1109 1109 0
204 20250318 154600 145728006 1109 1109 1109 1109 0
205 20250318 154500 145728006 1109 1109 1109 1109 0
206 20250318 154400 145728006 1109 1109 1109 1109 0
207 20250318 154300 145728006 1109 1109 1109 1109 0
208 20250318 154200 145728006 1109 1109 1109 1109 0
209 20250318 154100 145728006 1109 1109 1109 1109 0
210 20250318 154000 145728006 1109 1109 1109 1109 0
211 20250318 153900 145728006 1109 1109 1109 1109 0
212 20250318 153800 145728006 1109 1109 1109 1109 966
213 20250318 153700 145728006 1109 1109 1109 1109 0
214 20250318 153600 145728006 1109 1109 1109 1109 0
215 20250318 153500 145728006 1109 1109 1109 1109 0
216 20250318 153400 145728006 1109 1109 1109 1109 0
217 20250318 153300 145728006 1109 1109 1109 1109 0
218 20250318 153200 145728006 1109 1109 1109 1109 0
219 20250318 153100 145728006 1109 1109 1109 1109 0
220 20250318 153000 145728006 1109 1109 1109 1109 966
221 20250318 152900 144656712 1110 1110 1110 1110 0
222 20250318 152800 144656712 1110 1110 1110 1110 0
223 20250318 152700 144656712 1110 1110 1110 1110 0
224 20250318 152600 144656712 1110 1110 1110 1110 0
225 20250318 152500 144656712 1110 1110 1110 1110 0
226 20250318 152400 144656712 1110 1110 1110 1110 0
227 20250318 152300 144656712 1110 1110 1110 1110 0
228 20250318 152200 144656712 1110 1110 1110 1110 0
229 20250318 152100 144656712 1110 1110 1110 1110 0
230 20250318 152000 144656712 1110 1110 1110 1110 0
231 20250318 151900 144656712 1110 1109 1110 1109 1415
232 20250318 151800 143086330 1110 1110 1110 1110 0
233 20250318 151700 143086330 1110 1110 1110 1110 0
234 20250318 151600 143086330 1110 1111 1111 1110 2157
235 20250318 151500 140691975 1111 1112 1112 1111 2000
236 20250318 151400 138468890 1114 1114 1114 1114 0
237 20250318 151300 138468890 1114 1114 1114 1114 673
238 20250318 151200 137719168 1114 1114 1114 1114 0
239 20250318 151100 137719168 1114 1114 1114 1114 1000
240 20250318 151000 136605168 1114 1114 1114 1114 0
241 20250318 150900 136605168 1114 1114 1114 1114 647
242 20250318 150800 135884410 1113 1113 1113 1113 0
243 20250318 150700 135884410 1113 1110 1113 1110 10997
244 20250318 150600 123658832 1110 1110 1110 1110 495
245 20250318 150500 123109382 1108 1108 1108 1108 1
246 20250318 150400 123108274 1109 1109 1109 1109 43
247 20250318 150300 123060587 1110 1110 1110 1110 1
248 20250318 150200 123059477 1110 1110 1110 1110 100
249 20250318 150100 122948477 1110 1110 1110 1110 311
250 20250318 150000 122603267 1110 1110 1110 1110 37
251 20250318 145900 122562197 1109 1109 1109 1109 0
252 20250318 145800 122562197 1109 1109 1109 1109 666
253 20250318 145700 121823603 1111 1111 1111 1111 0
254 20250318 145600 121823603 1111 1111 1111 1111 0
255 20250318 145500 121823603 1111 1111 1111 1111 0
256 20250318 145400 121823603 1111 1111 1111 1111 0
257 20250318 145300 121823603 1111 1111 1111 1111 0
258 20250318 145200 121823603 1111 1111 1111 1111 0
259 20250318 145100 121823603 1111 1111 1111 1111 0
260 20250318 145000 121823603 1111 1111 1111 1111 0
261 20250318 144900 121823603 1111 1111 1111 1111 0
262 20250318 144800 121823603 1111 1108 1111 1106 13324
263 20250318 144700 107055949 1108 1108 1108 1108 0
264 20250318 144600 107055949 1108 1108 1108 1108 0
265 20250318 144500 107055949 1108 1108 1108 1108 0
266 20250318 144400 107055949 1108 1108 1108 1108 0
267 20250318 144300 107055949 1108 1108 1108 1108 0
268 20250318 144200 107055949 1108 1106 1108 1106 1663
269 20250318 144100 105214745 1105 1105 1105 1105 26
270 20250318 144000 105186015 1108 1108 1108 1108 0
271 20250318 143900 105186015 1108 1108 1108 1108 0
272 20250318 143800 105186015 1108 1108 1108 1108 0
273 20250318 143700 105186015 1108 1108 1108 1108 0
274 20250318 143600 105186015 1108 1108 1108 1108 0
275 20250318 143500 105186015 1108 1108 1108 1108 0
276 20250318 143400 105186015 1108 1108 1108 1108 0
277 20250318 143300 105186015 1108 1108 1108 1108 1
278 20250318 143200 105184907 1108 1108 1108 1108 831
279 20250318 143100 104264159 1108 1108 1108 1108 1476
280 20250318 143000 102628751 1108 1107 1108 1107 4000
281 20250318 142900 98198751 1107 1107 1107 1107 0
282 20250318 142800 98198751 1107 1107 1107 1107 0
283 20250318 142700 98198751 1107 1107 1107 1107 0
284 20250318 142600 98198751 1107 1107 1107 1107 0
285 20250318 142500 98198751 1107 1107 1107 1107 0
286 20250318 142400 98198751 1107 1104 1107 1104 399
287 20250318 142300 97758252 1104 1104 1104 1104 3
288 20250318 142200 97754940 1107 1107 1107 1107 0
289 20250318 142100 97754940 1107 1107 1107 1107 0
290 20250318 142000 97754940 1107 1107 1107 1107 752
291 20250318 141900 96922476 1103 1103 1103 1103 26
292 20250318 141800 96893798 1104 1104 1104 1104 500
293 20250318 141700 96341798 1105 1105 1105 1105 0
294 20250318 141600 96341798 1105 1105 1105 1105 0
295 20250318 141500 96341798 1105 1105 1105 1105 0
296 20250318 141400 96341798 1105 1105 1105 1105 0
297 20250318 141300 96341798 1105 1105 1105 1105 274
298 20250318 141200 96039028 1107 1107 1107 1107 0
299 20250318 141100 96039028 1107 1107 1107 1107 1
300 20250318 141000 96037921 1105 1105 1105 1105 0
301 20250318 140900 96037921 1105 1105 1105 1105 800
302 20250318 140800 95153921 1109 1109 1109 1109 0
303 20250318 140700 95153921 1109 1109 1109 1109 0
304 20250318 140600 95153921 1109 1109 1109 1109 0
305 20250318 140500 95153921 1109 1109 1109 1109 0
306 20250318 140400 95153921 1109 1108 1109 1108 1000
307 20250318 140300 94045261 1109 1109 1109 1109 0
308 20250318 140200 94045261 1109 1109 1109 1109 0
309 20250318 140100 94045261 1109 1108 1109 1108 810
310 20250318 140000 93147010 1102 1102 1102 1102 0
311 20250318 135900 93147010 1102 1102 1102 1102 0
312 20250318 135800 93147010 1102 1102 1102 1102 0
313 20250318 135700 93147010 1102 1106 1106 1102 208
314 20250318 135600 92917718 1108 1109 1109 1108 154
315 20250318 135500 92747032 1109 1109 1109 1109 0
316 20250318 135400 92747032 1109 1109 1109 1109 0
317 20250318 135300 92747032 1109 1109 1109 1109 1
318 20250318 135200 92745923 1110 1110 1110 1110 0
319 20250318 135100 92745923 1110 1107 1110 1107 25
320 20250318 135000 92718218 1107 1106 1107 1106 984
321 20250318 134900 91629911 1106 1106 1106 1106 277
322 20250318 134800 91323549 1106 1106 1106 1106 0
323 20250318 134700 91323549 1106 1106 1106 1106 2
324 20250318 134600 91321337 1106 1106 1106 1106 0
325 20250318 134500 91321337 1106 1106 1106 1106 511
326 20250318 134400 90756171 1101 1101 1101 1101 0
327 20250318 134300 90756171 1101 1104 1106 1101 4055
328 20250318 134200 86273541 1104 1104 1104 1104 0
329 20250318 134100 86273541 1104 1104 1104 1104 0
330 20250318 134000 86273541 1104 1104 1104 1104 0
331 20250318 133900 86273541 1104 1104 1104 1104 0
332 20250318 133800 86273541 1104 1104 1104 1104 0
333 20250318 133700 86273541 1104 1104 1104 1104 0
334 20250318 133600 86273541 1104 1104 1104 1104 0
335 20250318 133500 86273541 1104 1101 1104 1101 72
336 20250318 133400 86194131 1103 1103 1103 1103 0
337 20250318 133300 86194131 1103 1103 1103 1103 0
338 20250318 133200 86194131 1103 1103 1103 1103 0
339 20250318 133100 86194131 1103 1103 1103 1103 0
340 20250318 133000 86194131 1103 1103 1103 1103 0
341 20250318 132900 86194131 1103 1103 1103 1103 15
342 20250318 132800 86177586 1103 1103 1103 1103 0
343 20250318 132700 86177586 1103 1103 1103 1103 0
344 20250318 132600 86177586 1103 1103 1103 1103 0
345 20250318 132500 86177586 1103 1103 1103 1103 2
346 20250318 132400 86175380 1101 1101 1101 1101 0
347 20250318 132300 86175380 1101 1101 1101 1101 0
348 20250318 132200 86175380 1101 1101 1101 1101 0
349 20250318 132100 86175380 1101 1101 1101 1101 0
350 20250318 132000 86175380 1101 1101 1101 1101 0
351 20250318 131900 86175380 1101 1101 1101 1101 2
352 20250318 131800 86173178 1103 1103 1103 1103 0
353 20250318 131700 86173178 1103 1103 1103 1103 0
354 20250318 131600 86173178 1103 1103 1103 1103 0
355 20250318 131500 86173178 1103 1103 1103 1103 475
356 20250318 131400 85649253 1103 1103 1103 1103 3
357 20250318 131300 85645944 1101 1101 1101 1101 27
358 20250318 131200 85616217 1103 1103 1103 1103 2
359 20250318 131100 85614011 1102 1102 1102 1102 0
360 20250318 131000 85614011 1102 1102 1102 1102 0
361 20250318 130900 85614011 1102 1102 1102 1102 0
362 20250318 130800 85614011 1102 1102 1102 1102 0
363 20250318 130700 85614011 1102 1102 1102 1102 0
364 20250318 130600 85614011 1102 1104 1104 1102 4329
365 20250318 130500 80837453 1102 1103 1103 1102 596
366 20250318 130400 80180602 1104 1104 1104 1104 50
367 20250318 130300 80125402 1103 1103 1103 1103 0
368 20250318 130200 80125402 1103 1103 1103 1103 371
369 20250318 130100 79716189 1103 1103 1103 1103 30
370 20250318 130000 79683099 1101 1101 1101 1101 0
371 20250318 125900 79683099 1101 1101 1101 1101 0
372 20250318 125800 79683099 1101 1101 1101 1101 0
373 20250318 125700 79683099 1101 1101 1101 1101 0
374 20250318 125600 79683099 1101 1102 1102 1101 381
375 20250318 125500 79263255 1103 1103 1103 1103 0
376 20250318 125400 79263255 1103 1104 1104 1103 12299
377 20250318 125300 65694165 1105 1105 1105 1105 0
378 20250318 125200 65694165 1105 1105 1105 1105 0
379 20250318 125100 65694165 1105 1105 1105 1105 1276
380 20250318 125000 64284185 1105 1105 1105 1105 0
381 20250318 124900 64284185 1105 1105 1105 1105 0
382 20250318 124800 64284185 1105 1105 1105 1105 0
383 20250318 124700 64284185 1105 1105 1105 1105 3555
384 20250318 124600 60355910 1106 1106 1106 1106 1
385 20250318 124500 60354804 1107 1107 1107 1107 0
386 20250318 124400 60354804 1107 1107 1107 1107 100
387 20250318 124300 60244104 1107 1107 1107 1107 0
388 20250318 124200 60244104 1107 1107 1107 1107 0
389 20250318 124100 60244104 1107 1107 1107 1107 0
390 20250318 124000 60244104 1107 1107 1107 1107 0
391 20250318 123900 60244104 1107 1107 1107 1107 33
392 20250318 123800 60207573 1106 1106 1106 1106 0
393 20250318 123700 60207573 1106 1106 1106 1106 0
394 20250318 123600 60207573 1106 1106 1106 1106 40
395 20250318 123500 60163333 1106 1106 1106 1106 0
396 20250318 123400 60163333 1106 1106 1106 1106 0
397 20250318 123300 60163333 1106 1106 1106 1106 0
398 20250318 123200 60163333 1106 1106 1106 1106 1
399 20250318 123100 60162227 1107 1107 1107 1107 1833
400 20250318 123000 58133096 1106 1106 1106 1106 0
401 20250318 122900 58133096 1106 1106 1106 1106 27
402 20250318 122800 58103234 1107 1107 1107 1107 0
403 20250318 122700 58103234 1107 1107 1107 1107 0
404 20250318 122600 58103234 1107 1107 1107 1107 0
405 20250318 122500 58103234 1107 1107 1107 1107 0
406 20250318 122400 58103234 1107 1107 1107 1107 0
407 20250318 122300 58103234 1107 1107 1107 1107 30
408 20250318 122200 58070024 1105 1105 1105 1105 0
409 20250318 122100 58070024 1105 1105 1105 1105 0
410 20250318 122000 58070024 1105 1105 1105 1105 0
411 20250318 121900 58070024 1105 1105 1105 1105 0
412 20250318 121800 58070024 1105 1107 1107 1105 56
413 20250318 121700 58008138 1105 1105 1105 1105 0
414 20250318 121600 58008138 1105 1105 1105 1105 0
415 20250318 121500 58008138 1105 1105 1105 1105 0
416 20250318 121400 58008138 1105 1105 1105 1105 0
417 20250318 121300 58008138 1105 1105 1105 1105 0
418 20250318 121200 58008138 1105 1105 1105 1105 0
419 20250318 121100 58008138 1105 1105 1105 1105 3
420 20250318 121000 58004823 1105 1105 1105 1105 0
421 20250318 120900 58004823 1105 1105 1105 1105 0
422 20250318 120800 58004823 1105 1105 1105 1105 0
423 20250318 120700 58004823 1105 1105 1105 1105 58
424 20250318 120600 57940733 1106 1106 1106 1106 1
425 20250318 120500 57939627 1106 1106 1106 1106 0
426 20250318 120400 57939627 1106 1106 1106 1106 675
427 20250318 120300 57193077 1106 1106 1106 1106 0
428 20250318 120200 57193077 1106 1106 1106 1106 0
429 20250318 120100 57193077 1106 1106 1106 1106 0
430 20250318 120000 57193077 1106 1106 1106 1106 1
431 20250318 115900 57191971 1105 1105 1105 1105 0
432 20250318 115800 57191971 1105 1105 1105 1105 0
433 20250318 115700 57191971 1105 1105 1105 1105 0
434 20250318 115600 57191971 1105 1105 1105 1105 0
435 20250318 115500 57191971 1105 1105 1105 1105 0
436 20250318 115400 57191971 1105 1105 1105 1105 0
437 20250318 115300 57191971 1105 1105 1105 1105 0
438 20250318 115200 57191971 1105 1105 1105 1105 0
439 20250318 115100 57191971 1105 1105 1105 1105 2000
440 20250318 115000 54981971 1105 1105 1105 1105 2475
441 20250318 114900 52247096 1107 1107 1107 1107 0
442 20250318 114800 52247096 1107 1107 1107 1107 0
443 20250318 114700 52247096 1107 1107 1107 1107 0
444 20250318 114600 52247096 1107 1107 1107 1107 0
445 20250318 114500 52247096 1107 1104 1107 1104 67
446 20250318 114400 52173008 1104 1104 1104 1104 0
447 20250318 114300 52173008 1104 1104 1104 1104 68
448 20250318 114200 52097936 1107 1107 1107 1107 0
449 20250318 114100 52097936 1107 1107 1107 1107 0
450 20250318 114000 52097936 1107 1107 1107 1107 0
451 20250318 113900 52097936 1107 1107 1107 1107 0
452 20250318 113800 52097936 1107 1107 1107 1107 0
453 20250318 113700 52097936 1107 1107 1107 1107 0
454 20250318 113600 52097936 1107 1109 1109 1107 4749
455 20250318 113500 46836035 1108 1108 1108 1108 428
456 20250318 113400 46361811 1110 1110 1110 1110 0
457 20250318 113300 46361811 1110 1110 1110 1110 0
458 20250318 113200 46361811 1110 1110 1110 1110 0
459 20250318 113100 46361811 1110 1110 1110 1110 0
460 20250318 113000 46361811 1110 1110 1110 1110 0
461 20250318 112900 46361811 1110 1110 1110 1110 0
462 20250318 112800 46361811 1110 1110 1110 1110 0
463 20250318 112700 46361811 1110 1110 1110 1110 665
464 20250318 112600 45623661 1110 1110 1110 1110 0
465 20250318 112500 45623661 1110 1110 1110 1110 20
466 20250318 112400 45601461 1108 1108 1108 1108 0
467 20250318 112300 45601461 1108 1108 1108 1108 30
468 20250318 112200 45568221 1110 1110 1110 1110 0
469 20250318 112100 45568221 1110 1110 1110 1110 1
470 20250318 112000 45567111 1108 1108 1108 1108 30
471 20250318 111900 45533871 1110 1110 1110 1110 48
472 20250318 111800 45480591 1110 1110 1110 1110 28
473 20250318 111700 45449511 1105 1105 1105 1105 0
474 20250318 111600 45449511 1105 1111 1111 1105 2
475 20250318 111500 45447295 1111 1111 1111 1111 0
476 20250318 111400 45447295 1111 1109 1111 1109 200
477 20250318 111300 45225384 1111 1111 1111 1111 0
478 20250318 111200 45225384 1111 1111 1111 1111 0
479 20250318 111100 45225384 1111 1111 1111 1111 0
480 20250318 111000 45225384 1111 1111 1111 1111 0
481 20250318 110900 45225384 1111 1111 1111 1111 0
482 20250318 110800 45225384 1111 1111 1111 1111 0
483 20250318 110700 45225384 1111 1111 1111 1111 0
484 20250318 110600 45225384 1111 1111 1111 1111 0
485 20250318 110500 45225384 1111 1111 1111 1111 0
486 20250318 110400 45225384 1111 1103 1111 1103 206
487 20250318 110300 44997308 1104 1104 1104 1104 7
488 20250318 110200 44989580 1103 1103 1103 1103 0
489 20250318 110100 44989580 1103 1103 1103 1103 27
490 20250318 110000 44959799 1105 1105 1105 1105 0
491 20250318 105900 44959799 1105 1105 1105 1105 22
492 20250318 105800 44935489 1103 1103 1103 1103 0
493 20250318 105700 44935489 1103 1103 1103 1103 0
494 20250318 105600 44935489 1103 1103 1103 1103 0
495 20250318 105500 44935489 1103 1104 1104 1103 22
496 20250318 105400 44911222 1105 1105 1105 1105 0
497 20250318 105300 44911222 1105 1105 1105 1105 1
498 20250318 105200 44910117 1105 1105 1105 1105 0
499 20250318 105100 44910117 1105 1105 1105 1105 0
500 20250318 105000 44910117 1105 1105 1105 1105 0
501 20250318 104900 44910117 1105 1105 1105 1105 0
502 20250318 104800 44910117 1105 1105 1105 1105 1199
503 20250318 104700 43585222 1107 1107 1107 1107 0
504 20250318 104600 43585222 1107 1107 1107 1107 0
505 20250318 104500 43585222 1107 1107 1107 1107 0
506 20250318 104400 43585222 1107 1107 1107 1107 100
507 20250318 104300 43474522 1106 1106 1106 1106 0
508 20250318 104200 43474522 1106 1106 1106 1106 13
509 20250318 104100 43460144 1106 1106 1106 1106 100
510 20250318 104000 43349544 1106 1106 1106 1106 0
511 20250318 103900 43349544 1106 1103 1106 1102 58
512 20250318 103800 43285623 1105 1105 1105 1105 0
513 20250318 103700 43285623 1105 1105 1105 1105 0
514 20250318 103600 43285623 1105 1105 1105 1105 283
515 20250318 103500 42972908 1105 1105 1105 1105 78
516 20250318 103400 42886718 1104 1104 1104 1104 0
517 20250318 103300 42886718 1104 1104 1104 1104 2000
518 20250318 103200 40678718 1104 1104 1104 1104 0
519 20250318 103100 40678718 1104 1104 1104 1104 0
520 20250318 103000 40678718 1104 1104 1104 1104 0
521 20250318 102900 40678718 1104 1104 1104 1104 4
522 20250318 102800 40674302 1104 1104 1104 1104 0
523 20250318 102700 40674302 1104 1104 1104 1104 0
524 20250318 102600 40674302 1104 1104 1104 1104 0
525 20250318 102500 40674302 1104 1104 1104 1104 0
526 20250318 102400 40674302 1104 1104 1104 1104 0
527 20250318 102300 40674302 1104 1104 1104 1104 0
528 20250318 102200 40674302 1104 1104 1104 1104 1000
529 20250318 102100 39570302 1100 1100 1100 1100 0
530 20250318 102000 39570302 1100 1100 1100 1100 10
531 20250318 101900 39559302 1104 1104 1104 1104 1
532 20250318 101800 39558198 1099 1099 1099 1099 0
533 20250318 101700 39558198 1099 1103 1103 1099 27
534 20250318 101600 39528445 1105 1105 1105 1105 0
535 20250318 101500 39528445 1105 1105 1105 1105 21
536 20250318 101400 39505240 1104 1104 1104 1104 0
537 20250318 101300 39505240 1104 1104 1104 1104 0
538 20250318 101200 39505240 1104 1104 1104 1104 1601
539 20250318 101100 37737736 1104 1101 1104 1100 1508
540 20250318 101000 36078305 1101 1101 1101 1101 0
541 20250318 100900 36078305 1101 1101 1101 1101 1
542 20250318 100800 36077204 1104 1104 1104 1104 0
543 20250318 100700 36077204 1104 1104 1104 1104 0
544 20250318 100600 36077204 1104 1104 1104 1104 0
545 20250318 100500 36077204 1104 1104 1104 1104 0
546 20250318 100400 36077204 1104 1104 1104 1104 1
547 20250318 100300 36076100 1103 1101 1103 1101 244
548 20250318 100200 35807166 1101 1101 1101 1101 1
549 20250318 100100 35806065 1100 1100 1100 1100 0
550 20250318 100000 35806065 1100 1100 1100 1100 0
551 20250318 095900 35806065 1100 1100 1100 1100 0
552 20250318 095800 35806065 1100 1100 1100 1100 0
553 20250318 095700 35806065 1100 1101 1101 1100 500
554 20250318 095600 35255832 1100 1100 1100 1100 0
555 20250318 095500 35255832 1100 1100 1100 1100 27
556 20250318 095400 35226132 1103 1103 1103 1103 0
557 20250318 095300 35226132 1103 1103 1103 1103 0
558 20250318 095200 35226132 1103 1102 1103 1102 461
559 20250318 095100 34717652 1101 1101 1101 1101 129
560 20250318 095000 34575623 1096 1096 1096 1096 0
561 20250318 094900 34575623 1096 1096 1096 1096 0
562 20250318 094800 34575623 1096 1096 1096 1096 0
563 20250318 094700 34575623 1096 1099 1099 1096 910
564 20250318 094600 33576769 1101 1101 1101 1101 85
565 20250318 094500 33483184 1099 1101 1101 1099 13
566 20250318 094400 33468873 1101 1100 1101 1100 144
567 20250318 094300 33310472 1100 1100 1100 1100 11
568 20250318 094200 33298372 1100 1100 1100 1100 0
569 20250318 094100 33298372 1100 1100 1100 1100 422
570 20250318 094000 32834172 1101 1101 1101 1101 0
571 20250318 093900 32834172 1101 1103 1103 1101 330
572 20250318 093800 32470642 1103 1103 1103 1103 37
573 20250318 093700 32429831 1099 1099 1099 1099 28
574 20250318 093600 32399059 1098 1098 1098 1098 181
575 20250318 093500 32200321 1096 1096 1096 1096 0
576 20250318 093400 32200321 1096 1096 1096 1096 4
577 20250318 093300 32195937 1096 1096 1096 1096 1635
578 20250318 093200 30403977 1098 1098 1098 1098 1
579 20250318 093100 30402879 1095 1095 1095 1095 100
580 20250318 093000 30293379 1095 1095 1095 1095 0
581 20250318 092900 30293379 1095 1098 1098 1095 3254
582 20250318 092800 26725069 1098 1098 1098 1098 270
583 20250318 092700 26428609 1097 1097 1097 1097 1500
584 20250318 092600 24783109 1103 1103 1103 1103 100
585 20250318 092500 24672809 1103 1103 1103 1103 0
586 20250318 092400 24672809 1103 1096 1103 1096 668
587 20250318 092300 23940555 1096 1096 1096 1096 350
588 20250318 092200 23556955 1096 1097 1097 1096 1300
589 20250318 092100 22131646 1099 1099 1099 1099 594
590 20250318 092000 21478840 1098 1098 1098 1098 1359
591 20250318 091900 19986658 1098 1098 1098 1098 2565
592 20250318 091800 17170288 1099 1099 1099 1099 0
593 20250318 091700 17170288 1099 1099 1099 1099 668
594 20250318 091600 16436156 1099 1103 1103 1099 3613
595 20250318 091500 12462084 1104 1104 1104 1104 36
596 20250318 091400 12422340 1104 1104 1104 1104 75
597 20250318 091300 12339540 1104 1104 1104 1104 2
598 20250318 091200 12337332 1103 1103 1103 1103 614
599 20250318 091100 11660090 1103 1103 1103 1103 141
600 20250318 091000 11504567 1108 1108 1108 1108 0
601 20250318 090900 11504567 1108 1109 1109 1106 20
602 20250318 090800 11482433 1101 1109 1109 1101 84
603 20250318 090700 11389805 1109 1110 1110 1102 2333
604 20250318 090600 8816801 1116 1116 1116 1116 3
605 20250318 090500 8813453 1117 1117 1117 1117 0
606 20250318 090400 8813453 1117 1116 1117 1111 6496
607 20250318 090300 1593062 1117 1117 1117 1117 587
608 20250318 090200 937383 1117 1117 1117 1117 515
609 20250318 090100 362128 1116 1116 1116 1116 9
610 20250318 090000 352084 1115 1114 1115 1114 316

1
020180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,38428915,0,42079661925,0.00
20250313,0,38428915,0,41964375180,0.00
20250312,0,38428915,0,41925946265,0.00
20250311,0,38428915,0,42694524565,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 38428915 0 42079661925 0.00
3 20250313 0 38428915 0 41964375180 0.00
4 20250312 0 38428915 0 41925946265 0.00
5 20250311 0 38428915 0 42694524565 0.00