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

600
012200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185800,55542192,1495,1495,1495,1495,500
20250318,185700,55542192,1495,1495,1495,1495,0
20250318,185600,55542192,1495,1495,1495,1495,0
20250318,185500,55542192,1495,1495,1495,1495,0
20250318,185400,55542192,1495,1495,1495,1495,0
20250318,185300,55542192,1495,1495,1495,1495,0
20250318,185200,55542192,1495,1495,1495,1495,0
20250318,185100,55542192,1495,1495,1495,1495,0
20250318,185000,55542192,1495,1495,1495,1495,0
20250318,184900,55542192,1495,1495,1495,1495,0
20250318,184800,55542192,1495,1495,1495,1495,0
20250318,184700,55542192,1495,1495,1495,1495,0
20250318,184600,55542192,1495,1495,1495,1495,0
20250318,184500,55542192,1495,1495,1495,1495,0
20250318,184400,55542192,1495,1495,1495,1495,0
20250318,184300,55542192,1495,1495,1495,1495,0
20250318,184200,55542192,1495,1495,1495,1495,0
20250318,184100,55542192,1495,1495,1495,1495,0
20250318,184000,55542192,1495,1495,1495,1495,0
20250318,183900,55542192,1495,1495,1495,1495,0
20250318,183800,55542192,1495,1495,1495,1495,0
20250318,183700,55542192,1495,1495,1495,1495,0
20250318,183600,55542192,1495,1495,1495,1495,0
20250318,183500,55542192,1495,1495,1495,1495,0
20250318,183400,55542192,1495,1495,1495,1495,0
20250318,183300,55542192,1495,1495,1495,1495,0
20250318,183200,55542192,1495,1495,1495,1495,0
20250318,183100,55542192,1495,1495,1495,1495,0
20250318,183000,55542192,1495,1495,1495,1495,0
20250318,182900,55542192,1495,1495,1495,1495,0
20250318,182800,55542192,1495,1495,1495,1495,500
20250318,182700,55542192,1495,1495,1495,1495,0
20250318,182600,55542192,1495,1495,1495,1495,0
20250318,182500,55542192,1495,1495,1495,1495,0
20250318,182400,55542192,1495,1495,1495,1495,0
20250318,182300,55542192,1495,1495,1495,1495,0
20250318,182200,55542192,1495,1495,1495,1495,0
20250318,182100,55542192,1495,1495,1495,1495,0
20250318,182000,55542192,1495,1495,1495,1495,0
20250318,181900,55542192,1495,1495,1495,1495,0
20250318,181800,55542192,1495,1495,1495,1495,0
20250318,181700,55542192,1495,1495,1495,1495,0
20250318,181600,55542192,1495,1495,1495,1495,0
20250318,181500,55542192,1495,1495,1495,1495,0
20250318,181400,55542192,1495,1495,1495,1495,0
20250318,181300,55542192,1495,1495,1495,1495,0
20250318,181200,55542192,1495,1495,1495,1495,0
20250318,181100,55542192,1495,1495,1495,1495,0
20250318,181000,55542192,1495,1495,1495,1495,0
20250318,180900,55542192,1495,1495,1495,1495,0
20250318,180800,55542192,1495,1495,1495,1495,0
20250318,180700,55542192,1495,1495,1495,1495,0
20250318,180600,55542192,1495,1495,1495,1495,0
20250318,180500,55542192,1495,1495,1495,1495,0
20250318,180400,55542192,1495,1495,1495,1495,0
20250318,180300,55542192,1495,1495,1495,1495,0
20250318,180200,55542192,1495,1495,1495,1495,0
20250318,180100,55542192,1495,1495,1495,1495,0
20250318,180000,55542192,1495,1495,1495,1495,0
20250318,175900,55542192,1495,1495,1495,1495,0
20250318,175800,55542192,1495,1495,1495,1495,500
20250318,175700,55542192,1495,1495,1495,1495,0
20250318,175600,55542192,1495,1495,1495,1495,0
20250318,175500,55542192,1495,1495,1495,1495,0
20250318,175400,55542192,1495,1495,1495,1495,0
20250318,175300,55542192,1495,1495,1495,1495,0
20250318,175200,55542192,1495,1495,1495,1495,0
20250318,175100,55542192,1495,1495,1495,1495,0
20250318,175000,55542192,1495,1495,1495,1495,0
20250318,174900,55542192,1495,1495,1495,1495,0
20250318,174800,55542192,1495,1495,1495,1495,0
20250318,174700,55542192,1495,1495,1495,1495,0
20250318,174600,55542192,1495,1495,1495,1495,0
20250318,174500,55542192,1495,1495,1495,1495,0
20250318,174400,55542192,1495,1495,1495,1495,0
20250318,174300,55542192,1495,1495,1495,1495,0
20250318,174200,55542192,1495,1495,1495,1495,0
20250318,174100,55542192,1495,1495,1495,1495,0
20250318,174000,55542192,1495,1495,1495,1495,0
20250318,173900,55542192,1495,1495,1495,1495,0
20250318,173800,55542192,1495,1495,1495,1495,0
20250318,173700,55542192,1495,1495,1495,1495,0
20250318,173600,55542192,1495,1495,1495,1495,0
20250318,173500,55542192,1495,1495,1495,1495,0
20250318,173400,55542192,1495,1495,1495,1495,0
20250318,173300,55542192,1495,1495,1495,1495,0
20250318,173200,55542192,1495,1495,1495,1495,0
20250318,173100,55542192,1495,1495,1495,1495,0
20250318,173000,55542192,1495,1495,1495,1495,0
20250318,172900,55542192,1495,1495,1495,1495,0
20250318,172800,55542192,1495,1495,1495,1495,500
20250318,172700,55542192,1495,1495,1495,1495,0
20250318,172600,55542192,1495,1495,1495,1495,0
20250318,172500,55542192,1495,1495,1495,1495,0
20250318,172400,55542192,1495,1495,1495,1495,0
20250318,172300,55542192,1495,1495,1495,1495,0
20250318,172200,55542192,1495,1495,1495,1495,0
20250318,172100,55542192,1495,1495,1495,1495,0
20250318,172000,55542192,1495,1495,1495,1495,0
20250318,171900,55542192,1495,1495,1495,1495,0
20250318,171800,55542192,1495,1495,1495,1495,0
20250318,171700,55542192,1495,1495,1495,1495,0
20250318,171600,55542192,1495,1495,1495,1495,0
20250318,171500,55542192,1495,1495,1495,1495,0
20250318,171400,55542192,1495,1495,1495,1495,0
20250318,171300,55542192,1495,1495,1495,1495,0
20250318,171200,55542192,1495,1495,1495,1495,0
20250318,171100,55542192,1495,1495,1495,1495,0
20250318,171000,55542192,1495,1495,1495,1495,0
20250318,170900,55542192,1495,1495,1495,1495,0
20250318,170800,55542192,1495,1495,1495,1495,0
20250318,170700,55542192,1495,1495,1495,1495,0
20250318,170600,55542192,1495,1495,1495,1495,0
20250318,170500,55542192,1495,1495,1495,1495,0
20250318,170400,55542192,1495,1495,1495,1495,0
20250318,170300,55542192,1495,1495,1495,1495,0
20250318,170200,55542192,1495,1495,1495,1495,0
20250318,170100,55542192,1495,1495,1495,1495,0
20250318,170000,55542192,1495,1495,1495,1495,0
20250318,165900,55542192,1495,1495,1495,1495,0
20250318,165800,55542192,1495,1495,1495,1495,500
20250318,165700,55542192,1495,1495,1495,1495,0
20250318,165600,55542192,1495,1495,1495,1495,0
20250318,165500,55542192,1495,1495,1495,1495,0
20250318,165400,55542192,1495,1495,1495,1495,0
20250318,165300,55542192,1495,1495,1495,1495,0
20250318,165200,55542192,1495,1495,1495,1495,0
20250318,165100,55542192,1495,1495,1495,1495,0
20250318,165000,55542192,1495,1495,1495,1495,0
20250318,164900,55542192,1495,1495,1495,1495,0
20250318,164800,55542192,1495,1495,1495,1495,0
20250318,164700,55542192,1495,1495,1495,1495,0
20250318,164600,55542192,1495,1495,1495,1495,0
20250318,164500,55542192,1495,1495,1495,1495,0
20250318,164400,55542192,1495,1495,1495,1495,0
20250318,164300,55542192,1495,1495,1495,1495,0
20250318,164200,55542192,1495,1495,1495,1495,0
20250318,164100,55542192,1495,1495,1495,1495,0
20250318,164000,55542192,1495,1495,1495,1495,0
20250318,163900,55542192,1495,1495,1495,1495,0
20250318,163800,55542192,1495,1495,1495,1495,0
20250318,163700,55542192,1495,1495,1495,1495,0
20250318,163600,55542192,1495,1495,1495,1495,0
20250318,163500,55542192,1495,1495,1495,1495,0
20250318,163400,55542192,1495,1495,1495,1495,0
20250318,163300,55542192,1495,1495,1495,1495,0
20250318,163200,55542192,1495,1495,1495,1495,0
20250318,163100,55542192,1495,1495,1495,1495,0
20250318,163000,55542192,1495,1495,1495,1495,0
20250318,162900,55542192,1495,1495,1495,1495,0
20250318,162800,55542192,1495,1495,1495,1495,500
20250318,162700,55542192,1495,1495,1495,1495,0
20250318,162600,55542192,1495,1495,1495,1495,0
20250318,162500,55542192,1495,1495,1495,1495,0
20250318,162400,55542192,1495,1495,1495,1495,0
20250318,162300,55542192,1495,1495,1495,1495,0
20250318,162200,55542192,1495,1495,1495,1495,0
20250318,162100,55542192,1495,1495,1495,1495,0
20250318,162000,55542192,1495,1495,1495,1495,0
20250318,161900,55542192,1495,1495,1495,1495,0
20250318,161800,55542192,1495,1495,1495,1495,0
20250318,161700,55542192,1495,1495,1495,1495,0
20250318,161600,55542192,1495,1495,1495,1495,0
20250318,161500,55542192,1495,1495,1495,1495,0
20250318,161400,55542192,1495,1495,1495,1495,0
20250318,161300,55542192,1495,1495,1495,1495,0
20250318,161200,55542192,1495,1495,1495,1495,0
20250318,161100,55542192,1495,1495,1495,1495,0
20250318,161000,55542192,1495,1495,1495,1495,0
20250318,160900,55542192,1495,1495,1495,1495,0
20250318,160800,55542192,1495,1495,1495,1495,0
20250318,160700,55542192,1495,1495,1495,1495,0
20250318,160600,55542192,1495,1495,1495,1495,0
20250318,160500,55542192,1495,1495,1495,1495,0
20250318,160400,55542192,1495,1495,1495,1495,0
20250318,160300,55542192,1495,1495,1495,1495,0
20250318,160200,55542192,1495,1495,1495,1495,0
20250318,160100,55542192,1495,1495,1495,1495,0
20250318,160000,55542192,1495,1495,1495,1495,0
20250318,155900,55542192,1495,1495,1495,1495,0
20250318,155800,55542192,1495,1495,1495,1495,500
20250318,155700,55542192,1495,1495,1495,1495,0
20250318,155600,55542192,1495,1495,1495,1495,0
20250318,155500,55542192,1495,1495,1495,1495,0
20250318,155400,55542192,1495,1495,1495,1495,0
20250318,155300,55542192,1495,1495,1495,1495,0
20250318,155200,55542192,1495,1495,1495,1495,0
20250318,155100,55542192,1495,1495,1495,1495,0
20250318,155000,55542192,1495,1495,1495,1495,0
20250318,154900,55542192,1495,1495,1495,1495,0
20250318,154800,55542192,1495,1495,1495,1495,0
20250318,154700,55542192,1495,1495,1495,1495,0
20250318,154600,55542192,1495,1495,1495,1495,0
20250318,154500,55542192,1495,1495,1495,1495,0
20250318,154400,55542192,1495,1495,1495,1495,0
20250318,154300,55542192,1495,1495,1495,1495,0
20250318,154200,55542192,1495,1495,1495,1495,0
20250318,154100,55542192,1495,1495,1495,1495,0
20250318,154000,55542192,1495,1495,1495,1495,0
20250318,153900,55542192,1495,1495,1495,1495,0
20250318,153800,55542192,1495,1495,1495,1495,0
20250318,153700,55542192,1495,1495,1495,1495,0
20250318,153600,55542192,1495,1495,1495,1495,0
20250318,153500,55542192,1495,1495,1495,1495,0
20250318,153400,55542192,1495,1495,1495,1495,0
20250318,153300,55542192,1495,1495,1495,1495,0
20250318,153200,55542192,1495,1495,1495,1495,0
20250318,153100,55542192,1495,1495,1495,1495,0
20250318,153000,55542192,1495,1495,1495,1495,500
20250318,152900,54794692,1492,1492,1492,1492,0
20250318,152800,54794692,1492,1492,1492,1492,0
20250318,152700,54794692,1492,1492,1492,1492,0
20250318,152600,54794692,1492,1492,1492,1492,0
20250318,152500,54794692,1492,1492,1492,1492,0
20250318,152400,54794692,1492,1492,1492,1492,0
20250318,152300,54794692,1492,1492,1492,1492,0
20250318,152200,54794692,1492,1492,1492,1492,0
20250318,152100,54794692,1492,1492,1492,1492,0
20250318,152000,54794692,1492,1492,1492,1492,0
20250318,151900,54794692,1492,1492,1492,1492,581
20250318,151800,53927840,1491,1491,1491,1491,0
20250318,151700,53927840,1491,1495,1495,1491,795
20250318,151600,52740890,1492,1492,1492,1492,293
20250318,151500,52303734,1492,1492,1492,1492,10
20250318,151400,52288814,1495,1495,1495,1495,303
20250318,151300,51835829,1492,1492,1492,1492,20
20250318,151200,51805989,1495,1495,1495,1495,0
20250318,151100,51805989,1495,1495,1495,1495,10
20250318,151000,51791039,1495,1495,1495,1495,0
20250318,150900,51791039,1495,1495,1495,1495,0
20250318,150800,51791039,1495,1495,1495,1495,1
20250318,150700,51789544,1495,1495,1495,1495,0
20250318,150600,51789544,1495,1495,1495,1495,0
20250318,150500,51789544,1495,1495,1495,1495,0
20250318,150400,51789544,1495,1495,1495,1495,0
20250318,150300,51789544,1495,1495,1495,1495,0
20250318,150200,51789544,1495,1495,1495,1495,0
20250318,150100,51789544,1495,1495,1495,1495,0
20250318,150000,51789544,1495,1495,1495,1495,0
20250318,145900,51789544,1495,1495,1495,1495,0
20250318,145800,51789544,1495,1495,1495,1495,0
20250318,145700,51789544,1495,1495,1495,1495,0
20250318,145600,51789544,1495,1495,1495,1495,0
20250318,145500,51789544,1495,1495,1495,1495,0
20250318,145400,51789544,1495,1495,1495,1495,0
20250318,145300,51789544,1495,1495,1495,1495,1
20250318,145200,51788049,1495,1495,1495,1495,0
20250318,145100,51788049,1495,1495,1495,1495,0
20250318,145000,51788049,1495,1495,1495,1495,50
20250318,144900,51713299,1496,1496,1496,1496,0
20250318,144800,51713299,1496,1496,1496,1496,0
20250318,144700,51713299,1496,1496,1496,1496,0
20250318,144600,51713299,1496,1496,1496,1496,0
20250318,144500,51713299,1496,1496,1496,1496,0
20250318,144400,51713299,1496,1496,1496,1496,0
20250318,144300,51713299,1496,1496,1496,1496,0
20250318,144200,51713299,1496,1496,1496,1496,0
20250318,144100,51713299,1496,1496,1496,1496,0
20250318,144000,51713299,1496,1496,1496,1496,0
20250318,143900,51713299,1496,1496,1496,1496,0
20250318,143800,51713299,1496,1496,1496,1496,0
20250318,143700,51713299,1496,1496,1496,1496,0
20250318,143600,51713299,1496,1496,1496,1496,0
20250318,143500,51713299,1496,1496,1496,1496,0
20250318,143400,51713299,1496,1496,1496,1496,0
20250318,143300,51713299,1496,1496,1496,1496,0
20250318,143200,51713299,1496,1496,1496,1496,0
20250318,143100,51713299,1496,1496,1496,1496,0
20250318,143000,51713299,1496,1496,1496,1496,0
20250318,142900,51713299,1496,1496,1496,1496,0
20250318,142800,51713299,1496,1496,1496,1496,0
20250318,142700,51713299,1496,1496,1496,1496,0
20250318,142600,51713299,1496,1496,1496,1496,0
20250318,142500,51713299,1496,1496,1496,1496,0
20250318,142400,51713299,1496,1496,1496,1496,0
20250318,142300,51713299,1496,1496,1496,1496,0
20250318,142200,51713299,1496,1496,1496,1496,0
20250318,142100,51713299,1496,1496,1496,1496,0
20250318,142000,51713299,1496,1496,1496,1496,0
20250318,141900,51713299,1496,1496,1496,1496,0
20250318,141800,51713299,1496,1496,1496,1496,0
20250318,141700,51713299,1496,1496,1496,1496,0
20250318,141600,51713299,1496,1496,1496,1496,0
20250318,141500,51713299,1496,1496,1496,1496,0
20250318,141400,51713299,1496,1496,1496,1496,1
20250318,141300,51711803,1496,1490,1496,1490,655
20250318,141200,50735841,1490,1490,1490,1490,0
20250318,141100,50735841,1490,1490,1490,1490,0
20250318,141000,50735841,1490,1490,1490,1490,500
20250318,140900,49990841,1490,1490,1490,1490,0
20250318,140800,49990841,1490,1490,1490,1490,0
20250318,140700,49990841,1490,1490,1490,1490,0
20250318,140600,49990841,1490,1490,1490,1490,357
20250318,140500,49458911,1490,1490,1490,1490,0
20250318,140400,49458911,1490,1490,1490,1490,0
20250318,140300,49458911,1490,1490,1490,1490,0
20250318,140200,49458911,1490,1490,1490,1490,0
20250318,140100,49458911,1490,1490,1490,1490,789
20250318,140000,48283301,1491,1491,1491,1491,0
20250318,135900,48283301,1491,1491,1491,1491,0
20250318,135800,48283301,1491,1491,1491,1491,0
20250318,135700,48283301,1491,1491,1491,1491,0
20250318,135600,48283301,1491,1491,1491,1491,0
20250318,135500,48283301,1491,1491,1491,1491,700
20250318,135400,47239601,1491,1491,1491,1491,0
20250318,135300,47239601,1491,1491,1491,1491,0
20250318,135200,47239601,1491,1491,1491,1491,0
20250318,135100,47239601,1491,1491,1491,1491,0
20250318,135000,47239601,1491,1491,1491,1491,0
20250318,134900,47239601,1491,1491,1491,1491,0
20250318,134800,47239601,1491,1491,1491,1491,0
20250318,134700,47239601,1491,1491,1491,1491,50
20250318,134600,47165051,1491,1492,1492,1491,550
20250318,134500,46344951,1492,1492,1492,1492,0
20250318,134400,46344951,1492,1492,1492,1492,62
20250318,134300,46252447,1494,1494,1494,1494,0
20250318,134200,46252447,1494,1494,1494,1494,0
20250318,134100,46252447,1494,1494,1494,1494,0
20250318,134000,46252447,1494,1494,1494,1494,1
20250318,133900,46250953,1491,1491,1491,1491,0
20250318,133800,46250953,1491,1491,1491,1491,569
20250318,133700,45402574,1491,1491,1491,1491,50
20250318,133600,45328024,1491,1491,1491,1491,0
20250318,133500,45328024,1491,1491,1491,1491,0
20250318,133400,45328024,1491,1491,1491,1491,0
20250318,133300,45328024,1491,1491,1491,1491,0
20250318,133200,45328024,1491,1491,1491,1491,0
20250318,133100,45328024,1491,1493,1493,1491,876
20250318,133000,44021192,1497,1497,1497,1497,0
20250318,132900,44021192,1497,1497,1497,1497,0
20250318,132800,44021192,1497,1497,1497,1497,0
20250318,132700,44021192,1497,1497,1497,1497,0
20250318,132600,44021192,1497,1497,1497,1497,0
20250318,132500,44021192,1497,1497,1497,1497,0
20250318,132400,44021192,1497,1497,1497,1497,0
20250318,132300,44021192,1497,1497,1497,1497,0
20250318,132200,44021192,1497,1497,1497,1497,0
20250318,132100,44021192,1497,1497,1497,1497,0
20250318,132000,44021192,1497,1497,1497,1497,0
20250318,131900,44021192,1497,1497,1497,1497,0
20250318,131800,44021192,1497,1497,1497,1497,0
20250318,131700,44021192,1497,1497,1497,1497,0
20250318,131600,44021192,1497,1497,1497,1497,0
20250318,131500,44021192,1497,1497,1497,1497,100
20250318,131400,43871492,1495,1495,1495,1495,0
20250318,131300,43871492,1495,1495,1495,1495,0
20250318,131200,43871492,1495,1495,1495,1495,0
20250318,131100,43871492,1495,1495,1495,1495,1
20250318,131000,43869997,1497,1497,1497,1497,0
20250318,130900,43869997,1497,1497,1497,1497,0
20250318,130800,43869997,1497,1497,1497,1497,0
20250318,130700,43869997,1497,1497,1497,1497,0
20250318,130600,43869997,1497,1497,1497,1497,0
20250318,130500,43869997,1497,1497,1497,1497,4
20250318,130400,43864009,1494,1494,1494,1494,0
20250318,130300,43864009,1494,1494,1494,1494,0
20250318,130200,43864009,1494,1493,1494,1493,1200
20250318,130100,42071709,1493,1493,1493,1493,0
20250318,130000,42071709,1493,1493,1493,1493,0
20250318,125900,42071709,1493,1493,1493,1493,0
20250318,125800,42071709,1493,1493,1493,1493,0
20250318,125700,42071709,1493,1493,1493,1493,0
20250318,125600,42071709,1493,1493,1493,1493,0
20250318,125500,42071709,1493,1493,1493,1493,39
20250318,125400,42013482,1494,1494,1494,1494,0
20250318,125300,42013482,1494,1494,1494,1494,0
20250318,125200,42013482,1494,1494,1494,1494,0
20250318,125100,42013482,1494,1494,1494,1494,0
20250318,125000,42013482,1494,1494,1494,1494,0
20250318,124900,42013482,1494,1494,1494,1494,0
20250318,124800,42013482,1494,1494,1494,1494,0
20250318,124700,42013482,1494,1494,1494,1494,0
20250318,124600,42013482,1494,1494,1494,1494,0
20250318,124500,42013482,1494,1494,1494,1494,0
20250318,124400,42013482,1494,1494,1494,1494,153
20250318,124300,41784900,1494,1494,1494,1494,0
20250318,124200,41784900,1494,1494,1494,1494,0
20250318,124100,41784900,1494,1494,1494,1494,0
20250318,124000,41784900,1494,1494,1494,1494,50
20250318,123900,41710200,1494,1494,1494,1494,8
20250318,123800,41698248,1498,1498,1498,1498,0
20250318,123700,41698248,1498,1498,1498,1498,0
20250318,123600,41698248,1498,1498,1498,1498,0
20250318,123500,41698248,1498,1498,1498,1498,0
20250318,123400,41698248,1498,1498,1498,1498,0
20250318,123300,41698248,1498,1498,1498,1498,0
20250318,123200,41698248,1498,1498,1498,1498,0
20250318,123100,41698248,1498,1498,1498,1498,0
20250318,123000,41698248,1498,1498,1498,1498,0
20250318,122900,41698248,1498,1498,1498,1498,0
20250318,122800,41698248,1498,1498,1498,1498,0
20250318,122700,41698248,1498,1498,1498,1498,0
20250318,122600,41698248,1498,1498,1498,1498,0
20250318,122500,41698248,1498,1498,1498,1498,0
20250318,122400,41698248,1498,1498,1498,1498,0
20250318,122300,41698248,1498,1498,1498,1498,0
20250318,122200,41698248,1498,1498,1498,1498,0
20250318,122100,41698248,1498,1498,1498,1498,0
20250318,122000,41698248,1498,1498,1498,1498,0
20250318,121900,41698248,1498,1498,1498,1498,0
20250318,121800,41698248,1498,1498,1498,1498,0
20250318,121700,41698248,1498,1498,1498,1498,0
20250318,121600,41698248,1498,1498,1498,1498,0
20250318,121500,41698248,1498,1498,1498,1498,0
20250318,121400,41698248,1498,1498,1498,1498,0
20250318,121300,41698248,1498,1498,1498,1498,0
20250318,121200,41698248,1498,1498,1498,1498,0
20250318,121100,41698248,1498,1498,1498,1498,0
20250318,121000,41698248,1498,1498,1498,1498,0
20250318,120900,41698248,1498,1498,1498,1498,0
20250318,120800,41698248,1498,1498,1498,1498,0
20250318,120700,41698248,1498,1498,1498,1498,0
20250318,120600,41698248,1498,1498,1498,1498,0
20250318,120500,41698248,1498,1498,1498,1498,0
20250318,120400,41698248,1498,1498,1498,1498,0
20250318,120300,41698248,1498,1498,1498,1498,11
20250318,120200,41681770,1498,1498,1498,1498,0
20250318,120100,41681770,1498,1498,1498,1498,0
20250318,120000,41681770,1498,1498,1498,1498,0
20250318,115900,41681770,1498,1498,1498,1498,0
20250318,115800,41681770,1498,1498,1498,1498,0
20250318,115700,41681770,1498,1498,1498,1498,0
20250318,115600,41681770,1498,1498,1498,1498,0
20250318,115500,41681770,1498,1498,1498,1498,0
20250318,115400,41681770,1498,1498,1498,1498,0
20250318,115300,41681770,1498,1498,1498,1498,0
20250318,115200,41681770,1498,1498,1498,1498,0
20250318,115100,41681770,1498,1498,1498,1498,0
20250318,115000,41681770,1498,1498,1498,1498,0
20250318,114900,41681770,1498,1498,1498,1498,100
20250318,114800,41531970,1498,1498,1498,1498,0
20250318,114700,41531970,1498,1498,1498,1498,0
20250318,114600,41531970,1498,1498,1498,1498,0
20250318,114500,41531970,1498,1498,1498,1498,0
20250318,114400,41531970,1498,1498,1498,1498,0
20250318,114300,41531970,1498,1498,1498,1498,0
20250318,114200,41531970,1498,1498,1498,1498,0
20250318,114100,41531970,1498,1498,1498,1498,0
20250318,114000,41531970,1498,1498,1498,1498,0
20250318,113900,41531970,1498,1498,1498,1498,0
20250318,113800,41531970,1498,1498,1498,1498,0
20250318,113700,41531970,1498,1498,1498,1498,0
20250318,113600,41531970,1498,1498,1498,1498,0
20250318,113500,41531970,1498,1498,1498,1498,0
20250318,113400,41531970,1498,1498,1498,1498,0
20250318,113300,41531970,1498,1498,1498,1498,0
20250318,113200,41531970,1498,1498,1498,1498,0
20250318,113100,41531970,1498,1498,1498,1498,0
20250318,113000,41531970,1498,1498,1498,1498,0
20250318,112900,41531970,1498,1498,1498,1498,0
20250318,112800,41531970,1498,1498,1498,1498,0
20250318,112700,41531970,1498,1498,1498,1498,0
20250318,112600,41531970,1498,1498,1498,1498,0
20250318,112500,41531970,1498,1498,1498,1498,0
20250318,112400,41531970,1498,1498,1498,1498,0
20250318,112300,41531970,1498,1498,1498,1498,0
20250318,112200,41531970,1498,1498,1498,1498,0
20250318,112100,41531970,1498,1498,1498,1498,0
20250318,112000,41531970,1498,1498,1498,1498,0
20250318,111900,41531970,1498,1498,1498,1498,1
20250318,111800,41530472,1498,1498,1498,1498,0
20250318,111700,41530472,1498,1498,1498,1498,2
20250318,111600,41527476,1498,1498,1498,1498,0
20250318,111500,41527476,1498,1498,1498,1498,0
20250318,111400,41527476,1498,1498,1498,1498,65
20250318,111300,41430106,1498,1498,1498,1498,0
20250318,111200,41430106,1498,1498,1498,1498,0
20250318,111100,41430106,1498,1498,1498,1498,96
20250318,111000,41286298,1498,1492,1498,1492,54
20250318,110900,41205712,1492,1492,1492,1492,0
20250318,110800,41205712,1492,1492,1492,1492,0
20250318,110700,41205712,1492,1492,1492,1492,0
20250318,110600,41205712,1492,1492,1492,1492,0
20250318,110500,41205712,1492,1492,1492,1492,0
20250318,110400,41205712,1492,1492,1492,1492,0
20250318,110300,41205712,1492,1492,1492,1492,0
20250318,110200,41205712,1492,1492,1492,1492,0
20250318,110100,41205712,1492,1492,1492,1492,0
20250318,110000,41205712,1492,1492,1492,1492,0
20250318,105900,41205712,1492,1492,1492,1492,0
20250318,105800,41205712,1492,1492,1492,1492,0
20250318,105700,41205712,1492,1492,1492,1492,0
20250318,105600,41205712,1492,1495,1495,1492,1000
20250318,105500,39713152,1498,1498,1498,1498,0
20250318,105400,39713152,1498,1498,1498,1498,0
20250318,105300,39713152,1498,1498,1498,1498,0
20250318,105200,39713152,1498,1498,1498,1498,3
20250318,105100,39708658,1498,1498,1498,1498,0
20250318,105000,39708658,1498,1498,1498,1498,0
20250318,104900,39708658,1498,1498,1498,1498,1
20250318,104800,39707160,1498,1498,1498,1498,0
20250318,104700,39707160,1498,1498,1498,1498,1
20250318,104600,39705662,1496,1496,1496,1496,0
20250318,104500,39705662,1496,1496,1496,1496,0
20250318,104400,39705662,1496,1496,1496,1496,0
20250318,104300,39705662,1496,1496,1496,1496,0
20250318,104200,39705662,1496,1496,1496,1496,0
20250318,104100,39705662,1496,1497,1497,1496,505
20250318,104000,38950177,1496,1496,1496,1496,0
20250318,103900,38950177,1496,1497,1497,1496,334
20250318,103800,38450511,1498,1498,1498,1498,0
20250318,103700,38450511,1498,1498,1498,1498,0
20250318,103600,38450511,1498,1498,1498,1498,25
20250318,103500,38413061,1499,1499,1499,1499,10
20250318,103400,38398071,1496,1496,1496,1496,0
20250318,103300,38398071,1496,1496,1496,1496,18
20250318,103200,38371143,1496,1496,1496,1496,0
20250318,103100,38371143,1496,1496,1496,1496,1
20250318,103000,38369647,1499,1499,1499,1499,10
20250318,102900,38354657,1499,1499,1499,1499,2
20250318,102800,38351659,1499,1499,1499,1499,0
20250318,102700,38351659,1499,1499,1499,1499,0
20250318,102600,38351659,1499,1499,1499,1499,0
20250318,102500,38351659,1499,1499,1499,1499,10
20250318,102400,38336669,1499,1499,1499,1499,0
20250318,102300,38336669,1499,1496,1499,1496,503
20250318,102200,37584169,1498,1498,1498,1498,0
20250318,102100,37584169,1498,1498,1498,1498,0
20250318,102000,37584169,1498,1498,1498,1498,0
20250318,101900,37584169,1498,1498,1498,1498,0
20250318,101800,37584169,1498,1498,1498,1498,1
20250318,101700,37582671,1499,1499,1499,1499,0
20250318,101600,37582671,1499,1499,1499,1499,0
20250318,101500,37582671,1499,1499,1499,1499,1
20250318,101400,37581172,1499,1499,1499,1499,0
20250318,101300,37581172,1499,1499,1499,1499,0
20250318,101200,37581172,1499,1499,1499,1499,0
20250318,101100,37581172,1499,1499,1499,1499,0
20250318,101000,37581172,1499,1499,1499,1499,0
20250318,100900,37581172,1499,1499,1499,1499,1
20250318,100800,37579673,1499,1499,1499,1499,1
20250318,100700,37578174,1500,1500,1500,1500,0
20250318,100600,37578174,1500,1500,1500,1500,0
20250318,100500,37578174,1500,1500,1500,1500,0
20250318,100400,37578174,1500,1500,1500,1500,1
20250318,100300,37576674,1500,1500,1500,1500,0
20250318,100200,37576674,1500,1500,1500,1500,0
20250318,100100,37576674,1500,1500,1500,1500,0
20250318,100000,37576674,1500,1500,1500,1500,1
20250318,095900,37575174,1500,1500,1500,1500,0
20250318,095800,37575174,1500,1500,1500,1500,0
20250318,095700,37575174,1500,1500,1500,1500,0
20250318,095600,37575174,1500,1500,1500,1500,0
20250318,095500,37575174,1500,1500,1500,1500,0
20250318,095400,37575174,1500,1500,1500,1500,9
20250318,095300,37561674,1500,1500,1500,1500,0
20250318,095200,37561674,1500,1500,1500,1500,0
20250318,095100,37561674,1500,1500,1500,1500,0
20250318,095000,37561674,1500,1500,1500,1500,0
20250318,094900,37561674,1500,1500,1500,1500,0
20250318,094800,37561674,1500,1500,1500,1500,0
20250318,094700,37561674,1500,1500,1500,1500,1
20250318,094600,37560174,1500,1500,1500,1500,0
20250318,094500,37560174,1500,1500,1500,1500,1
20250318,094400,37558674,1500,1500,1500,1500,4972
20250318,094300,30100674,1500,1500,1500,1500,0
20250318,094200,30100674,1500,1500,1500,1500,0
20250318,094100,30100674,1500,1500,1500,1500,3
20250318,094000,30096174,1500,1500,1500,1500,0
20250318,093900,30096174,1500,1500,1500,1500,1
20250318,093800,30094674,1500,1500,1500,1500,0
20250318,093700,30094674,1500,1500,1500,1500,0
20250318,093600,30094674,1500,1500,1500,1500,5
20250318,093500,30087174,1500,1500,1500,1500,7721
20250318,093400,18505674,1500,1500,1500,1500,4332
20250318,093300,12007674,1501,1501,1501,1500,205
20250318,093200,11700172,1501,1501,1501,1500,23
20250318,093100,11665660,1501,1501,1501,1501,1
20250318,093000,11664159,1501,1501,1501,1501,0
20250318,092900,11664159,1501,1500,1501,1500,72
20250318,092800,11556112,1501,1500,1501,1500,201
20250318,092700,11254611,1501,1500,1501,1500,707
20250318,092600,10194110,1501,1502,1502,1501,2021
20250318,092500,7160579,1504,1504,1504,1504,63
20250318,092400,7065827,1507,1507,1507,1507,0
20250318,092300,7065827,1507,1507,1507,1507,1
20250318,092200,7064320,1507,1507,1507,1507,1
20250318,092100,7062813,1507,1507,1507,1507,0
20250318,092000,7062813,1507,1503,1507,1503,200
20250318,091900,6762199,1503,1503,1503,1503,0
20250318,091800,6762199,1503,1503,1503,1503,1
20250318,091700,6760696,1503,1499,1503,1499,1925
20250318,091600,3873203,1500,1500,1500,1500,0
20250318,091500,3873203,1500,1500,1500,1500,0
20250318,091400,3873203,1500,1500,1500,1500,0
20250318,091300,3873203,1500,1500,1500,1500,0
20250318,091200,3873203,1500,1500,1500,1500,1
20250318,091100,3871703,1500,1500,1500,1500,17
20250318,091000,3846203,1500,1500,1500,1500,0
20250318,090900,3846203,1500,1500,1500,1500,501
20250318,090800,3094703,1500,1500,1500,1500,0
20250318,090700,3094703,1500,1500,1500,1500,0
20250318,090600,3094703,1500,1490,1500,1490,962
20250318,090500,1661313,1490,1489,1490,1489,40
20250318,090400,1601750,1490,1490,1490,1490,0
20250318,090300,1601750,1490,1490,1490,1490,625
20250318,090200,670500,1490,1490,1490,1490,0
20250318,090100,670500,1490,1490,1490,1490,300
20250318,090000,223500,1490,1490,1490,1490,150
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185800 55542192 1495 1495 1495 1495 500
3 20250318 185700 55542192 1495 1495 1495 1495 0
4 20250318 185600 55542192 1495 1495 1495 1495 0
5 20250318 185500 55542192 1495 1495 1495 1495 0
6 20250318 185400 55542192 1495 1495 1495 1495 0
7 20250318 185300 55542192 1495 1495 1495 1495 0
8 20250318 185200 55542192 1495 1495 1495 1495 0
9 20250318 185100 55542192 1495 1495 1495 1495 0
10 20250318 185000 55542192 1495 1495 1495 1495 0
11 20250318 184900 55542192 1495 1495 1495 1495 0
12 20250318 184800 55542192 1495 1495 1495 1495 0
13 20250318 184700 55542192 1495 1495 1495 1495 0
14 20250318 184600 55542192 1495 1495 1495 1495 0
15 20250318 184500 55542192 1495 1495 1495 1495 0
16 20250318 184400 55542192 1495 1495 1495 1495 0
17 20250318 184300 55542192 1495 1495 1495 1495 0
18 20250318 184200 55542192 1495 1495 1495 1495 0
19 20250318 184100 55542192 1495 1495 1495 1495 0
20 20250318 184000 55542192 1495 1495 1495 1495 0
21 20250318 183900 55542192 1495 1495 1495 1495 0
22 20250318 183800 55542192 1495 1495 1495 1495 0
23 20250318 183700 55542192 1495 1495 1495 1495 0
24 20250318 183600 55542192 1495 1495 1495 1495 0
25 20250318 183500 55542192 1495 1495 1495 1495 0
26 20250318 183400 55542192 1495 1495 1495 1495 0
27 20250318 183300 55542192 1495 1495 1495 1495 0
28 20250318 183200 55542192 1495 1495 1495 1495 0
29 20250318 183100 55542192 1495 1495 1495 1495 0
30 20250318 183000 55542192 1495 1495 1495 1495 0
31 20250318 182900 55542192 1495 1495 1495 1495 0
32 20250318 182800 55542192 1495 1495 1495 1495 500
33 20250318 182700 55542192 1495 1495 1495 1495 0
34 20250318 182600 55542192 1495 1495 1495 1495 0
35 20250318 182500 55542192 1495 1495 1495 1495 0
36 20250318 182400 55542192 1495 1495 1495 1495 0
37 20250318 182300 55542192 1495 1495 1495 1495 0
38 20250318 182200 55542192 1495 1495 1495 1495 0
39 20250318 182100 55542192 1495 1495 1495 1495 0
40 20250318 182000 55542192 1495 1495 1495 1495 0
41 20250318 181900 55542192 1495 1495 1495 1495 0
42 20250318 181800 55542192 1495 1495 1495 1495 0
43 20250318 181700 55542192 1495 1495 1495 1495 0
44 20250318 181600 55542192 1495 1495 1495 1495 0
45 20250318 181500 55542192 1495 1495 1495 1495 0
46 20250318 181400 55542192 1495 1495 1495 1495 0
47 20250318 181300 55542192 1495 1495 1495 1495 0
48 20250318 181200 55542192 1495 1495 1495 1495 0
49 20250318 181100 55542192 1495 1495 1495 1495 0
50 20250318 181000 55542192 1495 1495 1495 1495 0
51 20250318 180900 55542192 1495 1495 1495 1495 0
52 20250318 180800 55542192 1495 1495 1495 1495 0
53 20250318 180700 55542192 1495 1495 1495 1495 0
54 20250318 180600 55542192 1495 1495 1495 1495 0
55 20250318 180500 55542192 1495 1495 1495 1495 0
56 20250318 180400 55542192 1495 1495 1495 1495 0
57 20250318 180300 55542192 1495 1495 1495 1495 0
58 20250318 180200 55542192 1495 1495 1495 1495 0
59 20250318 180100 55542192 1495 1495 1495 1495 0
60 20250318 180000 55542192 1495 1495 1495 1495 0
61 20250318 175900 55542192 1495 1495 1495 1495 0
62 20250318 175800 55542192 1495 1495 1495 1495 500
63 20250318 175700 55542192 1495 1495 1495 1495 0
64 20250318 175600 55542192 1495 1495 1495 1495 0
65 20250318 175500 55542192 1495 1495 1495 1495 0
66 20250318 175400 55542192 1495 1495 1495 1495 0
67 20250318 175300 55542192 1495 1495 1495 1495 0
68 20250318 175200 55542192 1495 1495 1495 1495 0
69 20250318 175100 55542192 1495 1495 1495 1495 0
70 20250318 175000 55542192 1495 1495 1495 1495 0
71 20250318 174900 55542192 1495 1495 1495 1495 0
72 20250318 174800 55542192 1495 1495 1495 1495 0
73 20250318 174700 55542192 1495 1495 1495 1495 0
74 20250318 174600 55542192 1495 1495 1495 1495 0
75 20250318 174500 55542192 1495 1495 1495 1495 0
76 20250318 174400 55542192 1495 1495 1495 1495 0
77 20250318 174300 55542192 1495 1495 1495 1495 0
78 20250318 174200 55542192 1495 1495 1495 1495 0
79 20250318 174100 55542192 1495 1495 1495 1495 0
80 20250318 174000 55542192 1495 1495 1495 1495 0
81 20250318 173900 55542192 1495 1495 1495 1495 0
82 20250318 173800 55542192 1495 1495 1495 1495 0
83 20250318 173700 55542192 1495 1495 1495 1495 0
84 20250318 173600 55542192 1495 1495 1495 1495 0
85 20250318 173500 55542192 1495 1495 1495 1495 0
86 20250318 173400 55542192 1495 1495 1495 1495 0
87 20250318 173300 55542192 1495 1495 1495 1495 0
88 20250318 173200 55542192 1495 1495 1495 1495 0
89 20250318 173100 55542192 1495 1495 1495 1495 0
90 20250318 173000 55542192 1495 1495 1495 1495 0
91 20250318 172900 55542192 1495 1495 1495 1495 0
92 20250318 172800 55542192 1495 1495 1495 1495 500
93 20250318 172700 55542192 1495 1495 1495 1495 0
94 20250318 172600 55542192 1495 1495 1495 1495 0
95 20250318 172500 55542192 1495 1495 1495 1495 0
96 20250318 172400 55542192 1495 1495 1495 1495 0
97 20250318 172300 55542192 1495 1495 1495 1495 0
98 20250318 172200 55542192 1495 1495 1495 1495 0
99 20250318 172100 55542192 1495 1495 1495 1495 0
100 20250318 172000 55542192 1495 1495 1495 1495 0
101 20250318 171900 55542192 1495 1495 1495 1495 0
102 20250318 171800 55542192 1495 1495 1495 1495 0
103 20250318 171700 55542192 1495 1495 1495 1495 0
104 20250318 171600 55542192 1495 1495 1495 1495 0
105 20250318 171500 55542192 1495 1495 1495 1495 0
106 20250318 171400 55542192 1495 1495 1495 1495 0
107 20250318 171300 55542192 1495 1495 1495 1495 0
108 20250318 171200 55542192 1495 1495 1495 1495 0
109 20250318 171100 55542192 1495 1495 1495 1495 0
110 20250318 171000 55542192 1495 1495 1495 1495 0
111 20250318 170900 55542192 1495 1495 1495 1495 0
112 20250318 170800 55542192 1495 1495 1495 1495 0
113 20250318 170700 55542192 1495 1495 1495 1495 0
114 20250318 170600 55542192 1495 1495 1495 1495 0
115 20250318 170500 55542192 1495 1495 1495 1495 0
116 20250318 170400 55542192 1495 1495 1495 1495 0
117 20250318 170300 55542192 1495 1495 1495 1495 0
118 20250318 170200 55542192 1495 1495 1495 1495 0
119 20250318 170100 55542192 1495 1495 1495 1495 0
120 20250318 170000 55542192 1495 1495 1495 1495 0
121 20250318 165900 55542192 1495 1495 1495 1495 0
122 20250318 165800 55542192 1495 1495 1495 1495 500
123 20250318 165700 55542192 1495 1495 1495 1495 0
124 20250318 165600 55542192 1495 1495 1495 1495 0
125 20250318 165500 55542192 1495 1495 1495 1495 0
126 20250318 165400 55542192 1495 1495 1495 1495 0
127 20250318 165300 55542192 1495 1495 1495 1495 0
128 20250318 165200 55542192 1495 1495 1495 1495 0
129 20250318 165100 55542192 1495 1495 1495 1495 0
130 20250318 165000 55542192 1495 1495 1495 1495 0
131 20250318 164900 55542192 1495 1495 1495 1495 0
132 20250318 164800 55542192 1495 1495 1495 1495 0
133 20250318 164700 55542192 1495 1495 1495 1495 0
134 20250318 164600 55542192 1495 1495 1495 1495 0
135 20250318 164500 55542192 1495 1495 1495 1495 0
136 20250318 164400 55542192 1495 1495 1495 1495 0
137 20250318 164300 55542192 1495 1495 1495 1495 0
138 20250318 164200 55542192 1495 1495 1495 1495 0
139 20250318 164100 55542192 1495 1495 1495 1495 0
140 20250318 164000 55542192 1495 1495 1495 1495 0
141 20250318 163900 55542192 1495 1495 1495 1495 0
142 20250318 163800 55542192 1495 1495 1495 1495 0
143 20250318 163700 55542192 1495 1495 1495 1495 0
144 20250318 163600 55542192 1495 1495 1495 1495 0
145 20250318 163500 55542192 1495 1495 1495 1495 0
146 20250318 163400 55542192 1495 1495 1495 1495 0
147 20250318 163300 55542192 1495 1495 1495 1495 0
148 20250318 163200 55542192 1495 1495 1495 1495 0
149 20250318 163100 55542192 1495 1495 1495 1495 0
150 20250318 163000 55542192 1495 1495 1495 1495 0
151 20250318 162900 55542192 1495 1495 1495 1495 0
152 20250318 162800 55542192 1495 1495 1495 1495 500
153 20250318 162700 55542192 1495 1495 1495 1495 0
154 20250318 162600 55542192 1495 1495 1495 1495 0
155 20250318 162500 55542192 1495 1495 1495 1495 0
156 20250318 162400 55542192 1495 1495 1495 1495 0
157 20250318 162300 55542192 1495 1495 1495 1495 0
158 20250318 162200 55542192 1495 1495 1495 1495 0
159 20250318 162100 55542192 1495 1495 1495 1495 0
160 20250318 162000 55542192 1495 1495 1495 1495 0
161 20250318 161900 55542192 1495 1495 1495 1495 0
162 20250318 161800 55542192 1495 1495 1495 1495 0
163 20250318 161700 55542192 1495 1495 1495 1495 0
164 20250318 161600 55542192 1495 1495 1495 1495 0
165 20250318 161500 55542192 1495 1495 1495 1495 0
166 20250318 161400 55542192 1495 1495 1495 1495 0
167 20250318 161300 55542192 1495 1495 1495 1495 0
168 20250318 161200 55542192 1495 1495 1495 1495 0
169 20250318 161100 55542192 1495 1495 1495 1495 0
170 20250318 161000 55542192 1495 1495 1495 1495 0
171 20250318 160900 55542192 1495 1495 1495 1495 0
172 20250318 160800 55542192 1495 1495 1495 1495 0
173 20250318 160700 55542192 1495 1495 1495 1495 0
174 20250318 160600 55542192 1495 1495 1495 1495 0
175 20250318 160500 55542192 1495 1495 1495 1495 0
176 20250318 160400 55542192 1495 1495 1495 1495 0
177 20250318 160300 55542192 1495 1495 1495 1495 0
178 20250318 160200 55542192 1495 1495 1495 1495 0
179 20250318 160100 55542192 1495 1495 1495 1495 0
180 20250318 160000 55542192 1495 1495 1495 1495 0
181 20250318 155900 55542192 1495 1495 1495 1495 0
182 20250318 155800 55542192 1495 1495 1495 1495 500
183 20250318 155700 55542192 1495 1495 1495 1495 0
184 20250318 155600 55542192 1495 1495 1495 1495 0
185 20250318 155500 55542192 1495 1495 1495 1495 0
186 20250318 155400 55542192 1495 1495 1495 1495 0
187 20250318 155300 55542192 1495 1495 1495 1495 0
188 20250318 155200 55542192 1495 1495 1495 1495 0
189 20250318 155100 55542192 1495 1495 1495 1495 0
190 20250318 155000 55542192 1495 1495 1495 1495 0
191 20250318 154900 55542192 1495 1495 1495 1495 0
192 20250318 154800 55542192 1495 1495 1495 1495 0
193 20250318 154700 55542192 1495 1495 1495 1495 0
194 20250318 154600 55542192 1495 1495 1495 1495 0
195 20250318 154500 55542192 1495 1495 1495 1495 0
196 20250318 154400 55542192 1495 1495 1495 1495 0
197 20250318 154300 55542192 1495 1495 1495 1495 0
198 20250318 154200 55542192 1495 1495 1495 1495 0
199 20250318 154100 55542192 1495 1495 1495 1495 0
200 20250318 154000 55542192 1495 1495 1495 1495 0
201 20250318 153900 55542192 1495 1495 1495 1495 0
202 20250318 153800 55542192 1495 1495 1495 1495 0
203 20250318 153700 55542192 1495 1495 1495 1495 0
204 20250318 153600 55542192 1495 1495 1495 1495 0
205 20250318 153500 55542192 1495 1495 1495 1495 0
206 20250318 153400 55542192 1495 1495 1495 1495 0
207 20250318 153300 55542192 1495 1495 1495 1495 0
208 20250318 153200 55542192 1495 1495 1495 1495 0
209 20250318 153100 55542192 1495 1495 1495 1495 0
210 20250318 153000 55542192 1495 1495 1495 1495 500
211 20250318 152900 54794692 1492 1492 1492 1492 0
212 20250318 152800 54794692 1492 1492 1492 1492 0
213 20250318 152700 54794692 1492 1492 1492 1492 0
214 20250318 152600 54794692 1492 1492 1492 1492 0
215 20250318 152500 54794692 1492 1492 1492 1492 0
216 20250318 152400 54794692 1492 1492 1492 1492 0
217 20250318 152300 54794692 1492 1492 1492 1492 0
218 20250318 152200 54794692 1492 1492 1492 1492 0
219 20250318 152100 54794692 1492 1492 1492 1492 0
220 20250318 152000 54794692 1492 1492 1492 1492 0
221 20250318 151900 54794692 1492 1492 1492 1492 581
222 20250318 151800 53927840 1491 1491 1491 1491 0
223 20250318 151700 53927840 1491 1495 1495 1491 795
224 20250318 151600 52740890 1492 1492 1492 1492 293
225 20250318 151500 52303734 1492 1492 1492 1492 10
226 20250318 151400 52288814 1495 1495 1495 1495 303
227 20250318 151300 51835829 1492 1492 1492 1492 20
228 20250318 151200 51805989 1495 1495 1495 1495 0
229 20250318 151100 51805989 1495 1495 1495 1495 10
230 20250318 151000 51791039 1495 1495 1495 1495 0
231 20250318 150900 51791039 1495 1495 1495 1495 0
232 20250318 150800 51791039 1495 1495 1495 1495 1
233 20250318 150700 51789544 1495 1495 1495 1495 0
234 20250318 150600 51789544 1495 1495 1495 1495 0
235 20250318 150500 51789544 1495 1495 1495 1495 0
236 20250318 150400 51789544 1495 1495 1495 1495 0
237 20250318 150300 51789544 1495 1495 1495 1495 0
238 20250318 150200 51789544 1495 1495 1495 1495 0
239 20250318 150100 51789544 1495 1495 1495 1495 0
240 20250318 150000 51789544 1495 1495 1495 1495 0
241 20250318 145900 51789544 1495 1495 1495 1495 0
242 20250318 145800 51789544 1495 1495 1495 1495 0
243 20250318 145700 51789544 1495 1495 1495 1495 0
244 20250318 145600 51789544 1495 1495 1495 1495 0
245 20250318 145500 51789544 1495 1495 1495 1495 0
246 20250318 145400 51789544 1495 1495 1495 1495 0
247 20250318 145300 51789544 1495 1495 1495 1495 1
248 20250318 145200 51788049 1495 1495 1495 1495 0
249 20250318 145100 51788049 1495 1495 1495 1495 0
250 20250318 145000 51788049 1495 1495 1495 1495 50
251 20250318 144900 51713299 1496 1496 1496 1496 0
252 20250318 144800 51713299 1496 1496 1496 1496 0
253 20250318 144700 51713299 1496 1496 1496 1496 0
254 20250318 144600 51713299 1496 1496 1496 1496 0
255 20250318 144500 51713299 1496 1496 1496 1496 0
256 20250318 144400 51713299 1496 1496 1496 1496 0
257 20250318 144300 51713299 1496 1496 1496 1496 0
258 20250318 144200 51713299 1496 1496 1496 1496 0
259 20250318 144100 51713299 1496 1496 1496 1496 0
260 20250318 144000 51713299 1496 1496 1496 1496 0
261 20250318 143900 51713299 1496 1496 1496 1496 0
262 20250318 143800 51713299 1496 1496 1496 1496 0
263 20250318 143700 51713299 1496 1496 1496 1496 0
264 20250318 143600 51713299 1496 1496 1496 1496 0
265 20250318 143500 51713299 1496 1496 1496 1496 0
266 20250318 143400 51713299 1496 1496 1496 1496 0
267 20250318 143300 51713299 1496 1496 1496 1496 0
268 20250318 143200 51713299 1496 1496 1496 1496 0
269 20250318 143100 51713299 1496 1496 1496 1496 0
270 20250318 143000 51713299 1496 1496 1496 1496 0
271 20250318 142900 51713299 1496 1496 1496 1496 0
272 20250318 142800 51713299 1496 1496 1496 1496 0
273 20250318 142700 51713299 1496 1496 1496 1496 0
274 20250318 142600 51713299 1496 1496 1496 1496 0
275 20250318 142500 51713299 1496 1496 1496 1496 0
276 20250318 142400 51713299 1496 1496 1496 1496 0
277 20250318 142300 51713299 1496 1496 1496 1496 0
278 20250318 142200 51713299 1496 1496 1496 1496 0
279 20250318 142100 51713299 1496 1496 1496 1496 0
280 20250318 142000 51713299 1496 1496 1496 1496 0
281 20250318 141900 51713299 1496 1496 1496 1496 0
282 20250318 141800 51713299 1496 1496 1496 1496 0
283 20250318 141700 51713299 1496 1496 1496 1496 0
284 20250318 141600 51713299 1496 1496 1496 1496 0
285 20250318 141500 51713299 1496 1496 1496 1496 0
286 20250318 141400 51713299 1496 1496 1496 1496 1
287 20250318 141300 51711803 1496 1490 1496 1490 655
288 20250318 141200 50735841 1490 1490 1490 1490 0
289 20250318 141100 50735841 1490 1490 1490 1490 0
290 20250318 141000 50735841 1490 1490 1490 1490 500
291 20250318 140900 49990841 1490 1490 1490 1490 0
292 20250318 140800 49990841 1490 1490 1490 1490 0
293 20250318 140700 49990841 1490 1490 1490 1490 0
294 20250318 140600 49990841 1490 1490 1490 1490 357
295 20250318 140500 49458911 1490 1490 1490 1490 0
296 20250318 140400 49458911 1490 1490 1490 1490 0
297 20250318 140300 49458911 1490 1490 1490 1490 0
298 20250318 140200 49458911 1490 1490 1490 1490 0
299 20250318 140100 49458911 1490 1490 1490 1490 789
300 20250318 140000 48283301 1491 1491 1491 1491 0
301 20250318 135900 48283301 1491 1491 1491 1491 0
302 20250318 135800 48283301 1491 1491 1491 1491 0
303 20250318 135700 48283301 1491 1491 1491 1491 0
304 20250318 135600 48283301 1491 1491 1491 1491 0
305 20250318 135500 48283301 1491 1491 1491 1491 700
306 20250318 135400 47239601 1491 1491 1491 1491 0
307 20250318 135300 47239601 1491 1491 1491 1491 0
308 20250318 135200 47239601 1491 1491 1491 1491 0
309 20250318 135100 47239601 1491 1491 1491 1491 0
310 20250318 135000 47239601 1491 1491 1491 1491 0
311 20250318 134900 47239601 1491 1491 1491 1491 0
312 20250318 134800 47239601 1491 1491 1491 1491 0
313 20250318 134700 47239601 1491 1491 1491 1491 50
314 20250318 134600 47165051 1491 1492 1492 1491 550
315 20250318 134500 46344951 1492 1492 1492 1492 0
316 20250318 134400 46344951 1492 1492 1492 1492 62
317 20250318 134300 46252447 1494 1494 1494 1494 0
318 20250318 134200 46252447 1494 1494 1494 1494 0
319 20250318 134100 46252447 1494 1494 1494 1494 0
320 20250318 134000 46252447 1494 1494 1494 1494 1
321 20250318 133900 46250953 1491 1491 1491 1491 0
322 20250318 133800 46250953 1491 1491 1491 1491 569
323 20250318 133700 45402574 1491 1491 1491 1491 50
324 20250318 133600 45328024 1491 1491 1491 1491 0
325 20250318 133500 45328024 1491 1491 1491 1491 0
326 20250318 133400 45328024 1491 1491 1491 1491 0
327 20250318 133300 45328024 1491 1491 1491 1491 0
328 20250318 133200 45328024 1491 1491 1491 1491 0
329 20250318 133100 45328024 1491 1493 1493 1491 876
330 20250318 133000 44021192 1497 1497 1497 1497 0
331 20250318 132900 44021192 1497 1497 1497 1497 0
332 20250318 132800 44021192 1497 1497 1497 1497 0
333 20250318 132700 44021192 1497 1497 1497 1497 0
334 20250318 132600 44021192 1497 1497 1497 1497 0
335 20250318 132500 44021192 1497 1497 1497 1497 0
336 20250318 132400 44021192 1497 1497 1497 1497 0
337 20250318 132300 44021192 1497 1497 1497 1497 0
338 20250318 132200 44021192 1497 1497 1497 1497 0
339 20250318 132100 44021192 1497 1497 1497 1497 0
340 20250318 132000 44021192 1497 1497 1497 1497 0
341 20250318 131900 44021192 1497 1497 1497 1497 0
342 20250318 131800 44021192 1497 1497 1497 1497 0
343 20250318 131700 44021192 1497 1497 1497 1497 0
344 20250318 131600 44021192 1497 1497 1497 1497 0
345 20250318 131500 44021192 1497 1497 1497 1497 100
346 20250318 131400 43871492 1495 1495 1495 1495 0
347 20250318 131300 43871492 1495 1495 1495 1495 0
348 20250318 131200 43871492 1495 1495 1495 1495 0
349 20250318 131100 43871492 1495 1495 1495 1495 1
350 20250318 131000 43869997 1497 1497 1497 1497 0
351 20250318 130900 43869997 1497 1497 1497 1497 0
352 20250318 130800 43869997 1497 1497 1497 1497 0
353 20250318 130700 43869997 1497 1497 1497 1497 0
354 20250318 130600 43869997 1497 1497 1497 1497 0
355 20250318 130500 43869997 1497 1497 1497 1497 4
356 20250318 130400 43864009 1494 1494 1494 1494 0
357 20250318 130300 43864009 1494 1494 1494 1494 0
358 20250318 130200 43864009 1494 1493 1494 1493 1200
359 20250318 130100 42071709 1493 1493 1493 1493 0
360 20250318 130000 42071709 1493 1493 1493 1493 0
361 20250318 125900 42071709 1493 1493 1493 1493 0
362 20250318 125800 42071709 1493 1493 1493 1493 0
363 20250318 125700 42071709 1493 1493 1493 1493 0
364 20250318 125600 42071709 1493 1493 1493 1493 0
365 20250318 125500 42071709 1493 1493 1493 1493 39
366 20250318 125400 42013482 1494 1494 1494 1494 0
367 20250318 125300 42013482 1494 1494 1494 1494 0
368 20250318 125200 42013482 1494 1494 1494 1494 0
369 20250318 125100 42013482 1494 1494 1494 1494 0
370 20250318 125000 42013482 1494 1494 1494 1494 0
371 20250318 124900 42013482 1494 1494 1494 1494 0
372 20250318 124800 42013482 1494 1494 1494 1494 0
373 20250318 124700 42013482 1494 1494 1494 1494 0
374 20250318 124600 42013482 1494 1494 1494 1494 0
375 20250318 124500 42013482 1494 1494 1494 1494 0
376 20250318 124400 42013482 1494 1494 1494 1494 153
377 20250318 124300 41784900 1494 1494 1494 1494 0
378 20250318 124200 41784900 1494 1494 1494 1494 0
379 20250318 124100 41784900 1494 1494 1494 1494 0
380 20250318 124000 41784900 1494 1494 1494 1494 50
381 20250318 123900 41710200 1494 1494 1494 1494 8
382 20250318 123800 41698248 1498 1498 1498 1498 0
383 20250318 123700 41698248 1498 1498 1498 1498 0
384 20250318 123600 41698248 1498 1498 1498 1498 0
385 20250318 123500 41698248 1498 1498 1498 1498 0
386 20250318 123400 41698248 1498 1498 1498 1498 0
387 20250318 123300 41698248 1498 1498 1498 1498 0
388 20250318 123200 41698248 1498 1498 1498 1498 0
389 20250318 123100 41698248 1498 1498 1498 1498 0
390 20250318 123000 41698248 1498 1498 1498 1498 0
391 20250318 122900 41698248 1498 1498 1498 1498 0
392 20250318 122800 41698248 1498 1498 1498 1498 0
393 20250318 122700 41698248 1498 1498 1498 1498 0
394 20250318 122600 41698248 1498 1498 1498 1498 0
395 20250318 122500 41698248 1498 1498 1498 1498 0
396 20250318 122400 41698248 1498 1498 1498 1498 0
397 20250318 122300 41698248 1498 1498 1498 1498 0
398 20250318 122200 41698248 1498 1498 1498 1498 0
399 20250318 122100 41698248 1498 1498 1498 1498 0
400 20250318 122000 41698248 1498 1498 1498 1498 0
401 20250318 121900 41698248 1498 1498 1498 1498 0
402 20250318 121800 41698248 1498 1498 1498 1498 0
403 20250318 121700 41698248 1498 1498 1498 1498 0
404 20250318 121600 41698248 1498 1498 1498 1498 0
405 20250318 121500 41698248 1498 1498 1498 1498 0
406 20250318 121400 41698248 1498 1498 1498 1498 0
407 20250318 121300 41698248 1498 1498 1498 1498 0
408 20250318 121200 41698248 1498 1498 1498 1498 0
409 20250318 121100 41698248 1498 1498 1498 1498 0
410 20250318 121000 41698248 1498 1498 1498 1498 0
411 20250318 120900 41698248 1498 1498 1498 1498 0
412 20250318 120800 41698248 1498 1498 1498 1498 0
413 20250318 120700 41698248 1498 1498 1498 1498 0
414 20250318 120600 41698248 1498 1498 1498 1498 0
415 20250318 120500 41698248 1498 1498 1498 1498 0
416 20250318 120400 41698248 1498 1498 1498 1498 0
417 20250318 120300 41698248 1498 1498 1498 1498 11
418 20250318 120200 41681770 1498 1498 1498 1498 0
419 20250318 120100 41681770 1498 1498 1498 1498 0
420 20250318 120000 41681770 1498 1498 1498 1498 0
421 20250318 115900 41681770 1498 1498 1498 1498 0
422 20250318 115800 41681770 1498 1498 1498 1498 0
423 20250318 115700 41681770 1498 1498 1498 1498 0
424 20250318 115600 41681770 1498 1498 1498 1498 0
425 20250318 115500 41681770 1498 1498 1498 1498 0
426 20250318 115400 41681770 1498 1498 1498 1498 0
427 20250318 115300 41681770 1498 1498 1498 1498 0
428 20250318 115200 41681770 1498 1498 1498 1498 0
429 20250318 115100 41681770 1498 1498 1498 1498 0
430 20250318 115000 41681770 1498 1498 1498 1498 0
431 20250318 114900 41681770 1498 1498 1498 1498 100
432 20250318 114800 41531970 1498 1498 1498 1498 0
433 20250318 114700 41531970 1498 1498 1498 1498 0
434 20250318 114600 41531970 1498 1498 1498 1498 0
435 20250318 114500 41531970 1498 1498 1498 1498 0
436 20250318 114400 41531970 1498 1498 1498 1498 0
437 20250318 114300 41531970 1498 1498 1498 1498 0
438 20250318 114200 41531970 1498 1498 1498 1498 0
439 20250318 114100 41531970 1498 1498 1498 1498 0
440 20250318 114000 41531970 1498 1498 1498 1498 0
441 20250318 113900 41531970 1498 1498 1498 1498 0
442 20250318 113800 41531970 1498 1498 1498 1498 0
443 20250318 113700 41531970 1498 1498 1498 1498 0
444 20250318 113600 41531970 1498 1498 1498 1498 0
445 20250318 113500 41531970 1498 1498 1498 1498 0
446 20250318 113400 41531970 1498 1498 1498 1498 0
447 20250318 113300 41531970 1498 1498 1498 1498 0
448 20250318 113200 41531970 1498 1498 1498 1498 0
449 20250318 113100 41531970 1498 1498 1498 1498 0
450 20250318 113000 41531970 1498 1498 1498 1498 0
451 20250318 112900 41531970 1498 1498 1498 1498 0
452 20250318 112800 41531970 1498 1498 1498 1498 0
453 20250318 112700 41531970 1498 1498 1498 1498 0
454 20250318 112600 41531970 1498 1498 1498 1498 0
455 20250318 112500 41531970 1498 1498 1498 1498 0
456 20250318 112400 41531970 1498 1498 1498 1498 0
457 20250318 112300 41531970 1498 1498 1498 1498 0
458 20250318 112200 41531970 1498 1498 1498 1498 0
459 20250318 112100 41531970 1498 1498 1498 1498 0
460 20250318 112000 41531970 1498 1498 1498 1498 0
461 20250318 111900 41531970 1498 1498 1498 1498 1
462 20250318 111800 41530472 1498 1498 1498 1498 0
463 20250318 111700 41530472 1498 1498 1498 1498 2
464 20250318 111600 41527476 1498 1498 1498 1498 0
465 20250318 111500 41527476 1498 1498 1498 1498 0
466 20250318 111400 41527476 1498 1498 1498 1498 65
467 20250318 111300 41430106 1498 1498 1498 1498 0
468 20250318 111200 41430106 1498 1498 1498 1498 0
469 20250318 111100 41430106 1498 1498 1498 1498 96
470 20250318 111000 41286298 1498 1492 1498 1492 54
471 20250318 110900 41205712 1492 1492 1492 1492 0
472 20250318 110800 41205712 1492 1492 1492 1492 0
473 20250318 110700 41205712 1492 1492 1492 1492 0
474 20250318 110600 41205712 1492 1492 1492 1492 0
475 20250318 110500 41205712 1492 1492 1492 1492 0
476 20250318 110400 41205712 1492 1492 1492 1492 0
477 20250318 110300 41205712 1492 1492 1492 1492 0
478 20250318 110200 41205712 1492 1492 1492 1492 0
479 20250318 110100 41205712 1492 1492 1492 1492 0
480 20250318 110000 41205712 1492 1492 1492 1492 0
481 20250318 105900 41205712 1492 1492 1492 1492 0
482 20250318 105800 41205712 1492 1492 1492 1492 0
483 20250318 105700 41205712 1492 1492 1492 1492 0
484 20250318 105600 41205712 1492 1495 1495 1492 1000
485 20250318 105500 39713152 1498 1498 1498 1498 0
486 20250318 105400 39713152 1498 1498 1498 1498 0
487 20250318 105300 39713152 1498 1498 1498 1498 0
488 20250318 105200 39713152 1498 1498 1498 1498 3
489 20250318 105100 39708658 1498 1498 1498 1498 0
490 20250318 105000 39708658 1498 1498 1498 1498 0
491 20250318 104900 39708658 1498 1498 1498 1498 1
492 20250318 104800 39707160 1498 1498 1498 1498 0
493 20250318 104700 39707160 1498 1498 1498 1498 1
494 20250318 104600 39705662 1496 1496 1496 1496 0
495 20250318 104500 39705662 1496 1496 1496 1496 0
496 20250318 104400 39705662 1496 1496 1496 1496 0
497 20250318 104300 39705662 1496 1496 1496 1496 0
498 20250318 104200 39705662 1496 1496 1496 1496 0
499 20250318 104100 39705662 1496 1497 1497 1496 505
500 20250318 104000 38950177 1496 1496 1496 1496 0
501 20250318 103900 38950177 1496 1497 1497 1496 334
502 20250318 103800 38450511 1498 1498 1498 1498 0
503 20250318 103700 38450511 1498 1498 1498 1498 0
504 20250318 103600 38450511 1498 1498 1498 1498 25
505 20250318 103500 38413061 1499 1499 1499 1499 10
506 20250318 103400 38398071 1496 1496 1496 1496 0
507 20250318 103300 38398071 1496 1496 1496 1496 18
508 20250318 103200 38371143 1496 1496 1496 1496 0
509 20250318 103100 38371143 1496 1496 1496 1496 1
510 20250318 103000 38369647 1499 1499 1499 1499 10
511 20250318 102900 38354657 1499 1499 1499 1499 2
512 20250318 102800 38351659 1499 1499 1499 1499 0
513 20250318 102700 38351659 1499 1499 1499 1499 0
514 20250318 102600 38351659 1499 1499 1499 1499 0
515 20250318 102500 38351659 1499 1499 1499 1499 10
516 20250318 102400 38336669 1499 1499 1499 1499 0
517 20250318 102300 38336669 1499 1496 1499 1496 503
518 20250318 102200 37584169 1498 1498 1498 1498 0
519 20250318 102100 37584169 1498 1498 1498 1498 0
520 20250318 102000 37584169 1498 1498 1498 1498 0
521 20250318 101900 37584169 1498 1498 1498 1498 0
522 20250318 101800 37584169 1498 1498 1498 1498 1
523 20250318 101700 37582671 1499 1499 1499 1499 0
524 20250318 101600 37582671 1499 1499 1499 1499 0
525 20250318 101500 37582671 1499 1499 1499 1499 1
526 20250318 101400 37581172 1499 1499 1499 1499 0
527 20250318 101300 37581172 1499 1499 1499 1499 0
528 20250318 101200 37581172 1499 1499 1499 1499 0
529 20250318 101100 37581172 1499 1499 1499 1499 0
530 20250318 101000 37581172 1499 1499 1499 1499 0
531 20250318 100900 37581172 1499 1499 1499 1499 1
532 20250318 100800 37579673 1499 1499 1499 1499 1
533 20250318 100700 37578174 1500 1500 1500 1500 0
534 20250318 100600 37578174 1500 1500 1500 1500 0
535 20250318 100500 37578174 1500 1500 1500 1500 0
536 20250318 100400 37578174 1500 1500 1500 1500 1
537 20250318 100300 37576674 1500 1500 1500 1500 0
538 20250318 100200 37576674 1500 1500 1500 1500 0
539 20250318 100100 37576674 1500 1500 1500 1500 0
540 20250318 100000 37576674 1500 1500 1500 1500 1
541 20250318 095900 37575174 1500 1500 1500 1500 0
542 20250318 095800 37575174 1500 1500 1500 1500 0
543 20250318 095700 37575174 1500 1500 1500 1500 0
544 20250318 095600 37575174 1500 1500 1500 1500 0
545 20250318 095500 37575174 1500 1500 1500 1500 0
546 20250318 095400 37575174 1500 1500 1500 1500 9
547 20250318 095300 37561674 1500 1500 1500 1500 0
548 20250318 095200 37561674 1500 1500 1500 1500 0
549 20250318 095100 37561674 1500 1500 1500 1500 0
550 20250318 095000 37561674 1500 1500 1500 1500 0
551 20250318 094900 37561674 1500 1500 1500 1500 0
552 20250318 094800 37561674 1500 1500 1500 1500 0
553 20250318 094700 37561674 1500 1500 1500 1500 1
554 20250318 094600 37560174 1500 1500 1500 1500 0
555 20250318 094500 37560174 1500 1500 1500 1500 1
556 20250318 094400 37558674 1500 1500 1500 1500 4972
557 20250318 094300 30100674 1500 1500 1500 1500 0
558 20250318 094200 30100674 1500 1500 1500 1500 0
559 20250318 094100 30100674 1500 1500 1500 1500 3
560 20250318 094000 30096174 1500 1500 1500 1500 0
561 20250318 093900 30096174 1500 1500 1500 1500 1
562 20250318 093800 30094674 1500 1500 1500 1500 0
563 20250318 093700 30094674 1500 1500 1500 1500 0
564 20250318 093600 30094674 1500 1500 1500 1500 5
565 20250318 093500 30087174 1500 1500 1500 1500 7721
566 20250318 093400 18505674 1500 1500 1500 1500 4332
567 20250318 093300 12007674 1501 1501 1501 1500 205
568 20250318 093200 11700172 1501 1501 1501 1500 23
569 20250318 093100 11665660 1501 1501 1501 1501 1
570 20250318 093000 11664159 1501 1501 1501 1501 0
571 20250318 092900 11664159 1501 1500 1501 1500 72
572 20250318 092800 11556112 1501 1500 1501 1500 201
573 20250318 092700 11254611 1501 1500 1501 1500 707
574 20250318 092600 10194110 1501 1502 1502 1501 2021
575 20250318 092500 7160579 1504 1504 1504 1504 63
576 20250318 092400 7065827 1507 1507 1507 1507 0
577 20250318 092300 7065827 1507 1507 1507 1507 1
578 20250318 092200 7064320 1507 1507 1507 1507 1
579 20250318 092100 7062813 1507 1507 1507 1507 0
580 20250318 092000 7062813 1507 1503 1507 1503 200
581 20250318 091900 6762199 1503 1503 1503 1503 0
582 20250318 091800 6762199 1503 1503 1503 1503 1
583 20250318 091700 6760696 1503 1499 1503 1499 1925
584 20250318 091600 3873203 1500 1500 1500 1500 0
585 20250318 091500 3873203 1500 1500 1500 1500 0
586 20250318 091400 3873203 1500 1500 1500 1500 0
587 20250318 091300 3873203 1500 1500 1500 1500 0
588 20250318 091200 3873203 1500 1500 1500 1500 1
589 20250318 091100 3871703 1500 1500 1500 1500 17
590 20250318 091000 3846203 1500 1500 1500 1500 0
591 20250318 090900 3846203 1500 1500 1500 1500 501
592 20250318 090800 3094703 1500 1500 1500 1500 0
593 20250318 090700 3094703 1500 1500 1500 1500 0
594 20250318 090600 3094703 1500 1490 1500 1490 962
595 20250318 090500 1661313 1490 1489 1490 1489 40
596 20250318 090400 1601750 1490 1490 1490 1490 0
597 20250318 090300 1601750 1490 1490 1490 1490 625
598 20250318 090200 670500 1490 1490 1490 1490 0
599 20250318 090100 670500 1490 1490 1490 1490 300
600 20250318 090000 223500 1490 1490 1490 1490 150

1
012200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,27222829,0,40480346723,0.00
20250313,0,27222829,0,40344232578,0.00
20250312,0,27222829,0,40915911987,0.00
20250311,0,27222829,0,40698129355,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 27222829 0 40480346723 0.00
3 20250313 0 27222829 0 40344232578 0.00
4 20250312 0 27222829 0 40915911987 0.00
5 20250311 0 27222829 0 40698129355 0.00