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

602
012860/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190000,121670999,1509,1509,1509,1509,4376
20250318,185900,121670999,1509,1509,1509,1509,0
20250318,185800,121670999,1509,1509,1509,1509,0
20250318,185700,121670999,1509,1509,1509,1509,0
20250318,185600,121670999,1509,1509,1509,1509,0
20250318,185500,121670999,1509,1509,1509,1509,0
20250318,185400,121670999,1509,1509,1509,1509,0
20250318,185300,121670999,1509,1509,1509,1509,0
20250318,185200,121670999,1509,1509,1509,1509,0
20250318,185100,121670999,1509,1509,1509,1509,0
20250318,185000,121670999,1509,1509,1509,1509,0
20250318,184900,121670999,1509,1509,1509,1509,0
20250318,184800,121670999,1509,1509,1509,1509,0
20250318,184700,121670999,1509,1509,1509,1509,0
20250318,184600,121670999,1509,1509,1509,1509,0
20250318,184500,121670999,1509,1509,1509,1509,0
20250318,184400,121670999,1509,1509,1509,1509,0
20250318,184300,121670999,1509,1509,1509,1509,0
20250318,184200,121670999,1509,1509,1509,1509,0
20250318,184100,121670999,1509,1509,1509,1509,0
20250318,184000,121670999,1509,1509,1509,1509,0
20250318,183900,121670999,1509,1509,1509,1509,0
20250318,183800,121670999,1509,1509,1509,1509,0
20250318,183700,121670999,1509,1509,1509,1509,0
20250318,183600,121670999,1509,1509,1509,1509,0
20250318,183500,121670999,1509,1509,1509,1509,0
20250318,183400,121670999,1509,1509,1509,1509,0
20250318,183300,121670999,1509,1509,1509,1509,0
20250318,183200,121670999,1509,1509,1509,1509,0
20250318,183100,121670999,1509,1509,1509,1509,0
20250318,183000,121670999,1509,1509,1509,1509,4376
20250318,182900,121670999,1509,1509,1509,1509,0
20250318,182800,121670999,1509,1509,1509,1509,0
20250318,182700,121670999,1509,1509,1509,1509,0
20250318,182600,121670999,1509,1509,1509,1509,0
20250318,182500,121670999,1509,1509,1509,1509,0
20250318,182400,121670999,1509,1509,1509,1509,0
20250318,182300,121670999,1509,1509,1509,1509,0
20250318,182200,121670999,1509,1509,1509,1509,0
20250318,182100,121670999,1509,1509,1509,1509,0
20250318,182000,121670999,1509,1509,1509,1509,0
20250318,181900,121670999,1509,1509,1509,1509,0
20250318,181800,121670999,1509,1509,1509,1509,0
20250318,181700,121670999,1509,1509,1509,1509,0
20250318,181600,121670999,1509,1509,1509,1509,0
20250318,181500,121670999,1509,1509,1509,1509,0
20250318,181400,121670999,1509,1509,1509,1509,0
20250318,181300,121670999,1509,1509,1509,1509,0
20250318,181200,121670999,1509,1509,1509,1509,0
20250318,181100,121670999,1509,1509,1509,1509,0
20250318,181000,121670999,1509,1509,1509,1509,0
20250318,180900,121670999,1509,1509,1509,1509,0
20250318,180800,121670999,1509,1509,1509,1509,0
20250318,180700,121670999,1509,1509,1509,1509,0
20250318,180600,121670999,1509,1509,1509,1509,0
20250318,180500,121670999,1509,1509,1509,1509,0
20250318,180400,121670999,1509,1509,1509,1509,0
20250318,180300,121670999,1509,1509,1509,1509,0
20250318,180200,121670999,1509,1509,1509,1509,0
20250318,180100,121670999,1509,1509,1509,1509,0
20250318,180000,121670999,1509,1509,1509,1509,4376
20250318,175900,121670999,1509,1509,1509,1509,0
20250318,175800,121670999,1509,1509,1509,1509,0
20250318,175700,121670999,1509,1509,1509,1509,0
20250318,175600,121670999,1509,1509,1509,1509,0
20250318,175500,121670999,1509,1509,1509,1509,0
20250318,175400,121670999,1509,1509,1509,1509,0
20250318,175300,121670999,1509,1509,1509,1509,0
20250318,175200,121670999,1509,1509,1509,1509,0
20250318,175100,121670999,1509,1509,1509,1509,0
20250318,175000,121670999,1509,1509,1509,1509,0
20250318,174900,121670999,1509,1509,1509,1509,0
20250318,174800,121670999,1509,1509,1509,1509,0
20250318,174700,121670999,1509,1509,1509,1509,0
20250318,174600,121670999,1509,1509,1509,1509,0
20250318,174500,121670999,1509,1509,1509,1509,0
20250318,174400,121670999,1509,1509,1509,1509,0
20250318,174300,121670999,1509,1509,1509,1509,0
20250318,174200,121670999,1509,1509,1509,1509,0
20250318,174100,121670999,1509,1509,1509,1509,0
20250318,174000,121670999,1509,1509,1509,1509,0
20250318,173900,121670999,1509,1509,1509,1509,0
20250318,173800,121670999,1509,1509,1509,1509,0
20250318,173700,121670999,1509,1509,1509,1509,0
20250318,173600,121670999,1509,1509,1509,1509,0
20250318,173500,121670999,1509,1509,1509,1509,0
20250318,173400,121670999,1509,1509,1509,1509,0
20250318,173300,121670999,1509,1509,1509,1509,0
20250318,173200,121670999,1509,1509,1509,1509,0
20250318,173100,121670999,1509,1509,1509,1509,0
20250318,173000,121670999,1509,1509,1509,1509,4376
20250318,172900,121670999,1509,1509,1509,1509,0
20250318,172800,121670999,1509,1509,1509,1509,0
20250318,172700,121670999,1509,1509,1509,1509,0
20250318,172600,121670999,1509,1509,1509,1509,0
20250318,172500,121670999,1509,1509,1509,1509,0
20250318,172400,121670999,1509,1509,1509,1509,0
20250318,172300,121670999,1509,1509,1509,1509,0
20250318,172200,121670999,1509,1509,1509,1509,0
20250318,172100,121670999,1509,1509,1509,1509,0
20250318,172000,121670999,1509,1509,1509,1509,0
20250318,171900,121670999,1509,1509,1509,1509,0
20250318,171800,121670999,1509,1509,1509,1509,0
20250318,171700,121670999,1509,1509,1509,1509,0
20250318,171600,121670999,1509,1509,1509,1509,0
20250318,171500,121670999,1509,1509,1509,1509,0
20250318,171400,121670999,1509,1509,1509,1509,0
20250318,171300,121670999,1509,1509,1509,1509,0
20250318,171200,121670999,1509,1509,1509,1509,0
20250318,171100,121670999,1509,1509,1509,1509,0
20250318,171000,121670999,1509,1509,1509,1509,0
20250318,170900,121670999,1509,1509,1509,1509,0
20250318,170800,121670999,1509,1509,1509,1509,0
20250318,170700,121670999,1509,1509,1509,1509,0
20250318,170600,121670999,1509,1509,1509,1509,0
20250318,170500,121670999,1509,1509,1509,1509,0
20250318,170400,121670999,1509,1509,1509,1509,0
20250318,170300,121670999,1509,1509,1509,1509,0
20250318,170200,121670999,1509,1509,1509,1509,0
20250318,170100,121670999,1509,1509,1509,1509,0
20250318,170000,121670999,1509,1509,1509,1509,4376
20250318,165900,121670999,1509,1509,1509,1509,0
20250318,165800,121670999,1509,1509,1509,1509,0
20250318,165700,121670999,1509,1509,1509,1509,0
20250318,165600,121670999,1509,1509,1509,1509,0
20250318,165500,121670999,1509,1509,1509,1509,0
20250318,165400,121670999,1509,1509,1509,1509,0
20250318,165300,121670999,1509,1509,1509,1509,0
20250318,165200,121670999,1509,1509,1509,1509,0
20250318,165100,121670999,1509,1509,1509,1509,0
20250318,165000,121670999,1509,1509,1509,1509,0
20250318,164900,121670999,1509,1509,1509,1509,0
20250318,164800,121670999,1509,1509,1509,1509,0
20250318,164700,121670999,1509,1509,1509,1509,0
20250318,164600,121670999,1509,1509,1509,1509,0
20250318,164500,121670999,1509,1509,1509,1509,0
20250318,164400,121670999,1509,1509,1509,1509,0
20250318,164300,121670999,1509,1509,1509,1509,0
20250318,164200,121670999,1509,1509,1509,1509,0
20250318,164100,121670999,1509,1509,1509,1509,0
20250318,164000,121670999,1509,1509,1509,1509,0
20250318,163900,121670999,1509,1509,1509,1509,0
20250318,163800,121670999,1509,1509,1509,1509,0
20250318,163700,121670999,1509,1509,1509,1509,0
20250318,163600,121670999,1509,1509,1509,1509,0
20250318,163500,121670999,1509,1509,1509,1509,0
20250318,163400,121670999,1509,1509,1509,1509,0
20250318,163300,121670999,1509,1509,1509,1509,0
20250318,163200,121670999,1509,1509,1509,1509,0
20250318,163100,121670999,1509,1509,1509,1509,0
20250318,163000,121670999,1509,1509,1509,1509,4376
20250318,162900,121670999,1509,1509,1509,1509,0
20250318,162800,121670999,1509,1509,1509,1509,0
20250318,162700,121670999,1509,1509,1509,1509,0
20250318,162600,121670999,1509,1509,1509,1509,0
20250318,162500,121670999,1509,1509,1509,1509,0
20250318,162400,121670999,1509,1509,1509,1509,0
20250318,162300,121670999,1509,1509,1509,1509,0
20250318,162200,121670999,1509,1509,1509,1509,0
20250318,162100,121670999,1509,1509,1509,1509,0
20250318,162000,121670999,1509,1509,1509,1509,0
20250318,161900,121670999,1509,1509,1509,1509,0
20250318,161800,121670999,1509,1509,1509,1509,0
20250318,161700,121670999,1509,1509,1509,1509,0
20250318,161600,121670999,1509,1509,1509,1509,0
20250318,161500,121670999,1509,1509,1509,1509,0
20250318,161400,121670999,1509,1509,1509,1509,0
20250318,161300,121670999,1509,1509,1509,1509,0
20250318,161200,121670999,1509,1509,1509,1509,0
20250318,161100,121670999,1509,1509,1509,1509,0
20250318,161000,121670999,1509,1509,1509,1509,0
20250318,160900,121670999,1509,1509,1509,1509,0
20250318,160800,121670999,1509,1509,1509,1509,0
20250318,160700,121670999,1509,1509,1509,1509,0
20250318,160600,121670999,1509,1509,1509,1509,0
20250318,160500,121670999,1509,1509,1509,1509,0
20250318,160400,121670999,1509,1509,1509,1509,0
20250318,160300,121670999,1509,1509,1509,1509,0
20250318,160200,121670999,1509,1509,1509,1509,0
20250318,160100,121670999,1509,1509,1509,1509,0
20250318,160000,121670999,1509,1509,1509,1509,4376
20250318,155900,121670999,1509,1509,1509,1509,0
20250318,155800,121670999,1509,1509,1509,1509,0
20250318,155700,121670999,1509,1509,1509,1509,0
20250318,155600,121670999,1509,1509,1509,1509,0
20250318,155500,121670999,1509,1509,1509,1509,0
20250318,155400,121670999,1509,1509,1509,1509,0
20250318,155300,121670999,1509,1509,1509,1509,0
20250318,155200,121670999,1509,1509,1509,1509,0
20250318,155100,121670999,1509,1509,1509,1509,0
20250318,155000,121670999,1509,1509,1509,1509,0
20250318,154900,121670999,1509,1509,1509,1509,0
20250318,154800,121670999,1509,1509,1509,1509,0
20250318,154700,121670999,1509,1509,1509,1509,0
20250318,154600,121670999,1509,1509,1509,1509,0
20250318,154500,121670999,1509,1509,1509,1509,0
20250318,154400,121670999,1509,1509,1509,1509,0
20250318,154300,121670999,1509,1509,1509,1509,0
20250318,154200,121670999,1509,1509,1509,1509,0
20250318,154100,121670999,1509,1509,1509,1509,0
20250318,154000,121670999,1509,1509,1509,1509,0
20250318,153900,121670999,1509,1509,1509,1509,0
20250318,153800,121670999,1509,1509,1509,1509,0
20250318,153700,121670999,1509,1509,1509,1509,0
20250318,153600,121670999,1509,1509,1509,1509,0
20250318,153500,121670999,1509,1509,1509,1509,0
20250318,153400,121670999,1509,1509,1509,1509,0
20250318,153300,121670999,1509,1509,1509,1509,0
20250318,153200,121670999,1509,1509,1509,1509,0
20250318,153100,121670999,1509,1509,1509,1509,0
20250318,153000,121670999,1509,1509,1509,1509,8752
20250318,152900,115067615,1509,1509,1509,1509,0
20250318,152800,115067615,1509,1509,1509,1509,0
20250318,152700,115067615,1509,1509,1509,1509,0
20250318,152600,115067615,1509,1509,1509,1509,0
20250318,152500,115067615,1509,1509,1509,1509,0
20250318,152400,115067615,1509,1509,1509,1509,0
20250318,152300,115067615,1509,1509,1509,1509,0
20250318,152200,115067615,1509,1509,1509,1509,0
20250318,152100,115067615,1509,1509,1509,1509,0
20250318,152000,115067615,1509,1509,1509,1509,0
20250318,151900,115067615,1509,1509,1509,1509,0
20250318,151800,115067615,1509,1506,1509,1506,2000
20250318,151700,112053087,1506,1506,1506,1506,50
20250318,151600,111977787,1508,1508,1508,1508,0
20250318,151500,111977787,1508,1508,1508,1508,0
20250318,151400,111977787,1508,1508,1508,1508,0
20250318,151300,111977787,1508,1508,1508,1508,0
20250318,151200,111977787,1508,1508,1508,1508,0
20250318,151100,111977787,1508,1508,1508,1508,0
20250318,151000,111977787,1508,1508,1508,1508,1
20250318,150900,111976279,1505,1508,1508,1505,154
20250318,150800,111744482,1509,1509,1509,1509,0
20250318,150700,111744482,1509,1508,1509,1508,1732
20250318,150600,109132625,1508,1508,1508,1508,0
20250318,150500,109132625,1508,1508,1508,1508,0
20250318,150400,109132625,1508,1504,1508,1504,1001
20250318,150300,107627117,1508,1508,1508,1508,4
20250318,150200,107621085,1504,1504,1504,1504,500
20250318,150100,106869085,1508,1508,1508,1508,0
20250318,150000,106869085,1508,1508,1508,1508,0
20250318,145900,106869085,1508,1508,1508,1508,0
20250318,145800,106869085,1508,1508,1508,1508,0
20250318,145700,106869085,1508,1505,1508,1504,102
20250318,145600,106715660,1508,1508,1508,1508,67
20250318,145500,106614624,1508,1508,1508,1508,0
20250318,145400,106614624,1508,1508,1508,1508,332
20250318,145300,106113968,1508,1504,1508,1504,4
20250318,145200,106107948,1508,1508,1508,1508,0
20250318,145100,106107948,1508,1508,1508,1508,0
20250318,145000,106107948,1508,1508,1508,1508,0
20250318,144900,106107948,1508,1508,1508,1508,0
20250318,144800,106107948,1508,1507,1508,1507,52
20250318,144700,106029533,1504,1504,1504,1504,96
20250318,144600,105885149,1507,1507,1507,1507,0
20250318,144500,105885149,1507,1507,1507,1507,0
20250318,144400,105885149,1507,1507,1507,1507,0
20250318,144300,105885149,1507,1507,1507,1507,0
20250318,144200,105885149,1507,1507,1507,1507,0
20250318,144100,105885149,1507,1507,1507,1507,0
20250318,144000,105885149,1507,1507,1507,1507,0
20250318,143900,105885149,1507,1507,1507,1507,5
20250318,143800,105877614,1507,1507,1507,1507,0
20250318,143700,105877614,1507,1507,1507,1507,0
20250318,143600,105877614,1507,1507,1507,1507,10
20250318,143500,105862544,1507,1507,1507,1507,0
20250318,143400,105862544,1507,1507,1507,1507,0
20250318,143300,105862544,1507,1505,1507,1505,187
20250318,143200,105581107,1506,1506,1506,1506,0
20250318,143100,105581107,1506,1506,1506,1506,20
20250318,143000,105550987,1507,1507,1507,1507,0
20250318,142900,105550987,1507,1507,1507,1507,0
20250318,142800,105550987,1507,1507,1507,1507,0
20250318,142700,105550987,1507,1507,1507,1507,0
20250318,142600,105550987,1507,1507,1507,1507,40
20250318,142500,105490707,1507,1507,1507,1507,43
20250318,142400,105425906,1509,1509,1509,1509,0
20250318,142300,105425906,1509,1509,1509,1509,0
20250318,142200,105425906,1509,1509,1509,1509,30
20250318,142100,105380636,1510,1510,1510,1510,0
20250318,142000,105380636,1510,1510,1510,1510,0
20250318,141900,105380636,1510,1510,1510,1510,0
20250318,141800,105380636,1510,1510,1510,1510,0
20250318,141700,105380636,1510,1510,1510,1510,0
20250318,141600,105380636,1510,1509,1510,1509,14
20250318,141500,105359509,1509,1509,1509,1509,769
20250318,141400,104199088,1509,1508,1509,1508,11
20250318,141300,104182499,1508,1508,1508,1508,1000
20250318,141200,102674499,1508,1508,1508,1508,0
20250318,141100,102674499,1508,1508,1508,1508,2
20250318,141000,102671483,1508,1508,1508,1508,1
20250318,140900,102669975,1507,1507,1507,1507,98
20250318,140800,102522289,1507,1507,1507,1507,0
20250318,140700,102522289,1507,1507,1507,1507,0
20250318,140600,102522289,1507,1507,1507,1507,0
20250318,140500,102522289,1507,1507,1507,1507,0
20250318,140400,102522289,1507,1507,1507,1507,0
20250318,140300,102522289,1507,1507,1507,1507,0
20250318,140200,102522289,1507,1507,1507,1507,2
20250318,140100,102519275,1508,1507,1508,1507,701
20250318,140000,101462867,1507,1508,1508,1507,6
20250318,135900,101453824,1507,1507,1508,1507,1002
20250318,135800,99943809,1507,1506,1507,1505,1191
20250318,135700,98149264,1507,1507,1508,1507,1001
20250318,135600,96640756,1507,1507,1507,1507,5
20250318,135500,96633221,1508,1508,1508,1508,0
20250318,135400,96633221,1508,1508,1508,1508,0
20250318,135300,96633221,1508,1508,1508,1508,0
20250318,135200,96633221,1508,1508,1508,1508,0
20250318,135100,96633221,1508,1508,1508,1508,0
20250318,135000,96633221,1508,1508,1508,1508,0
20250318,134900,96633221,1508,1508,1508,1508,0
20250318,134800,96633221,1508,1508,1508,1504,486
20250318,134700,95901798,1508,1508,1508,1508,0
20250318,134600,95901798,1508,1508,1508,1508,0
20250318,134500,95901798,1508,1507,1508,1507,80
20250318,134400,95781237,1507,1507,1507,1507,0
20250318,134300,95781237,1507,1507,1507,1507,0
20250318,134200,95781237,1507,1507,1507,1507,0
20250318,134100,95781237,1507,1507,1507,1507,0
20250318,134000,95781237,1507,1507,1507,1507,0
20250318,133900,95781237,1507,1506,1507,1506,69
20250318,133800,95677322,1507,1507,1507,1507,0
20250318,133700,95677322,1507,1507,1507,1507,1
20250318,133600,95675815,1507,1507,1507,1507,0
20250318,133500,95675815,1507,1507,1507,1507,368
20250318,133400,95121239,1507,1507,1507,1507,5
20250318,133300,95113704,1507,1507,1507,1507,0
20250318,133200,95113704,1507,1507,1507,1507,0
20250318,133100,95113704,1507,1507,1507,1507,300
20250318,133000,94661604,1507,1507,1507,1507,0
20250318,132900,94661604,1507,1507,1507,1507,0
20250318,132800,94661604,1507,1507,1507,1507,0
20250318,132700,94661604,1507,1507,1507,1507,0
20250318,132600,94661604,1507,1507,1507,1507,0
20250318,132500,94661604,1507,1507,1507,1507,0
20250318,132400,94661604,1507,1507,1507,1507,101
20250318,132300,94509397,1507,1507,1507,1507,0
20250318,132200,94509397,1507,1507,1507,1507,0
20250318,132100,94509397,1507,1507,1507,1507,0
20250318,132000,94509397,1507,1507,1507,1507,0
20250318,131900,94509397,1507,1507,1507,1507,0
20250318,131800,94509397,1507,1507,1507,1507,0
20250318,131700,94509397,1507,1507,1507,1507,0
20250318,131600,94509397,1507,1506,1507,1506,500
20250318,131500,93756396,1503,1505,1505,1503,891
20250318,131400,92416223,1506,1506,1506,1506,664
20250318,131300,91416239,1506,1506,1506,1506,0
20250318,131200,91416239,1506,1506,1506,1506,64
20250318,131100,91319855,1506,1505,1506,1503,908
20250318,131000,89955098,1506,1506,1506,1506,0
20250318,130900,89955098,1506,1506,1506,1506,1
20250318,130800,89953592,1506,1502,1506,1502,101
20250318,130700,89801886,1506,1506,1506,1506,0
20250318,130600,89801886,1506,1506,1506,1506,0
20250318,130500,89801886,1506,1506,1506,1506,0
20250318,130400,89801886,1506,1506,1506,1506,0
20250318,130300,89801886,1506,1506,1506,1506,0
20250318,130200,89801886,1506,1506,1506,1506,0
20250318,130100,89801886,1506,1506,1506,1506,0
20250318,130000,89801886,1506,1506,1506,1506,0
20250318,125900,89801886,1506,1506,1506,1506,0
20250318,125800,89801886,1506,1506,1506,1506,2
20250318,125700,89798874,1506,1505,1506,1505,2
20250318,125600,89795863,1506,1506,1506,1506,0
20250318,125500,89795863,1506,1506,1506,1506,0
20250318,125400,89795863,1506,1506,1506,1506,0
20250318,125300,89795863,1506,1506,1506,1506,2
20250318,125200,89792851,1506,1506,1506,1506,0
20250318,125100,89792851,1506,1506,1506,1506,0
20250318,125000,89792851,1506,1506,1506,1506,0
20250318,124900,89792851,1506,1506,1506,1506,0
20250318,124800,89792851,1506,1506,1506,1506,5
20250318,124700,89785321,1500,1500,1500,1500,0
20250318,124600,89785321,1500,1500,1500,1500,65
20250318,124500,89687821,1500,1500,1500,1500,0
20250318,124400,89687821,1500,1500,1500,1500,0
20250318,124300,89687821,1500,1503,1503,1500,2025
20250318,124200,86650276,1505,1505,1505,1505,6000
20250318,124100,77620276,1505,1505,1505,1505,0
20250318,124000,77620276,1505,1504,1505,1503,306
20250318,123900,77160346,1505,1505,1505,1505,0
20250318,123800,77160346,1505,1505,1505,1505,20
20250318,123700,77130246,1506,1506,1506,1506,0
20250318,123600,77130246,1506,1506,1506,1506,0
20250318,123500,77130246,1506,1506,1506,1506,0
20250318,123400,77130246,1506,1506,1506,1506,0
20250318,123300,77130246,1506,1506,1506,1506,0
20250318,123200,77130246,1506,1506,1506,1506,0
20250318,123100,77130246,1506,1506,1506,1506,1
20250318,123000,77128740,1500,1500,1500,1500,200
20250318,122900,76828740,1500,1500,1500,1500,0
20250318,122800,76828740,1500,1500,1500,1500,300
20250318,122700,76378740,1501,1500,1501,1500,1200
20250318,122600,74577740,1500,1500,1500,1500,0
20250318,122500,74577740,1500,1500,1500,1500,230
20250318,122400,74232740,1501,1500,1501,1500,2717
20250318,122300,70157238,1500,1500,1500,1500,0
20250318,122200,70157238,1500,1500,1500,1500,100
20250318,122100,70007238,1500,1500,1500,1500,0
20250318,122000,70007238,1500,1500,1500,1500,100
20250318,121900,69857238,1500,1500,1500,1500,0
20250318,121800,69857238,1500,1500,1500,1500,100
20250318,121700,69707238,1500,1500,1500,1500,600
20250318,121600,68807238,1501,1501,1501,1501,540
20250318,121500,67996698,1501,1501,1501,1501,100
20250318,121400,67846598,1506,1506,1506,1506,0
20250318,121300,67846598,1506,1506,1506,1506,1
20250318,121200,67845092,1501,1501,1501,1501,100
20250318,121100,67694992,1506,1506,1506,1506,0
20250318,121000,67694992,1506,1506,1506,1506,0
20250318,120900,67694992,1506,1506,1506,1506,1
20250318,120800,67693486,1502,1502,1502,1502,990
20250318,120700,66206506,1501,1501,1501,1501,0
20250318,120600,66206506,1501,1501,1501,1501,0
20250318,120500,66206506,1501,1501,1501,1501,0
20250318,120400,66206506,1501,1501,1501,1501,0
20250318,120300,66206506,1501,1501,1501,1501,0
20250318,120200,66206506,1501,1502,1502,1501,133
20250318,120100,66006840,1504,1504,1504,1504,0
20250318,120000,66006840,1504,1504,1504,1504,0
20250318,115900,66006840,1504,1504,1504,1504,0
20250318,115800,66006840,1504,1504,1504,1504,0
20250318,115700,66006840,1504,1505,1505,1504,51
20250318,115600,65930118,1500,1500,1500,1500,0
20250318,115500,65930118,1500,1500,1500,1500,0
20250318,115400,65930118,1500,1505,1505,1500,11
20250318,115300,65913613,1501,1501,1501,1501,0
20250318,115200,65913613,1501,1503,1503,1501,599
20250318,115100,65014342,1504,1504,1504,1504,0
20250318,115000,65014342,1504,1504,1504,1504,154
20250318,114900,64782726,1504,1504,1504,1504,0
20250318,114800,64782726,1504,1504,1504,1504,0
20250318,114700,64782726,1504,1504,1504,1504,0
20250318,114600,64782726,1504,1504,1504,1504,0
20250318,114500,64782726,1504,1504,1504,1504,500
20250318,114400,64030726,1504,1504,1504,1504,0
20250318,114300,64030726,1504,1504,1504,1504,0
20250318,114200,64030726,1504,1505,1505,1504,1000
20250318,114100,62526572,1504,1504,1504,1504,0
20250318,114000,62526572,1504,1504,1504,1504,0
20250318,113900,62526572,1504,1504,1504,1504,0
20250318,113800,62526572,1504,1504,1504,1504,0
20250318,113700,62526572,1504,1504,1504,1504,0
20250318,113600,62526572,1504,1504,1504,1504,0
20250318,113500,62526572,1504,1504,1504,1504,0
20250318,113400,62526572,1504,1504,1504,1504,0
20250318,113300,62526572,1504,1504,1504,1504,33
20250318,113200,62476940,1506,1506,1506,1506,0
20250318,113100,62476940,1506,1506,1506,1506,0
20250318,113000,62476940,1506,1506,1506,1506,0
20250318,112900,62476940,1506,1506,1506,1506,0
20250318,112800,62476940,1506,1506,1506,1506,0
20250318,112700,62476940,1506,1506,1506,1506,0
20250318,112600,62476940,1506,1506,1506,1506,0
20250318,112500,62476940,1506,1506,1506,1506,0
20250318,112400,62476940,1506,1506,1506,1506,0
20250318,112300,62476940,1506,1506,1506,1506,377
20250318,112200,61909178,1506,1506,1506,1506,0
20250318,112100,61909178,1506,1506,1506,1506,0
20250318,112000,61909178,1506,1506,1506,1506,0
20250318,111900,61909178,1506,1506,1506,1506,0
20250318,111800,61909178,1506,1506,1506,1506,0
20250318,111700,61909178,1506,1506,1506,1506,3
20250318,111600,61904660,1506,1506,1506,1506,3
20250318,111500,61900142,1505,1505,1505,1505,0
20250318,111400,61900142,1505,1505,1505,1505,0
20250318,111300,61900142,1505,1505,1505,1505,0
20250318,111200,61900142,1505,1505,1505,1505,0
20250318,111100,61900142,1505,1505,1505,1505,0
20250318,111000,61900142,1505,1505,1505,1505,0
20250318,110900,61900142,1505,1505,1505,1505,0
20250318,110800,61900142,1505,1505,1505,1505,12
20250318,110700,61882082,1504,1504,1504,1504,1
20250318,110600,61880578,1507,1507,1507,1507,0
20250318,110500,61880578,1507,1507,1507,1507,0
20250318,110400,61880578,1507,1507,1507,1507,0
20250318,110300,61880578,1507,1507,1507,1507,0
20250318,110200,61880578,1507,1507,1507,1507,0
20250318,110100,61880578,1507,1507,1507,1507,0
20250318,110000,61880578,1507,1507,1507,1507,0
20250318,105900,61880578,1507,1507,1507,1507,1
20250318,105800,61879071,1502,1502,1502,1502,0
20250318,105700,61879071,1502,1502,1502,1502,5
20250318,105600,61871561,1502,1502,1502,1502,16
20250318,105500,61847529,1508,1508,1508,1508,0
20250318,105400,61847529,1508,1508,1508,1508,0
20250318,105300,61847529,1508,1508,1508,1507,599
20250318,105200,60944834,1502,1502,1502,1502,0
20250318,105100,60944834,1502,1502,1502,1502,0
20250318,105000,60944834,1502,1503,1503,1502,103
20250318,104900,60790127,1507,1507,1507,1507,0
20250318,104800,60790127,1507,1507,1507,1507,0
20250318,104700,60790127,1507,1507,1507,1507,0
20250318,104600,60790127,1507,1507,1507,1507,0
20250318,104500,60790127,1507,1507,1507,1507,7
20250318,104400,60779578,1506,1506,1506,1506,0
20250318,104300,60779578,1506,1506,1506,1506,587
20250318,104200,59895556,1507,1507,1507,1507,0
20250318,104100,59895556,1507,1507,1507,1507,0
20250318,104000,59895556,1507,1507,1507,1507,0
20250318,103900,59895556,1507,1507,1507,1507,10
20250318,103800,59880486,1507,1507,1507,1507,500
20250318,103700,59126986,1506,1506,1506,1506,0
20250318,103600,59126986,1506,1506,1506,1506,416
20250318,103500,58500490,1506,1506,1506,1506,0
20250318,103400,58500490,1506,1506,1506,1506,1
20250318,103300,58498984,1505,1505,1505,1505,0
20250318,103200,58498984,1505,1505,1505,1505,0
20250318,103100,58498984,1505,1503,1505,1503,197
20250318,103000,58202693,1503,1503,1503,1503,2
20250318,102900,58199687,1503,1503,1503,1503,0
20250318,102800,58199687,1503,1503,1503,1503,0
20250318,102700,58199687,1503,1503,1503,1503,300
20250318,102600,57748787,1503,1503,1503,1503,0
20250318,102500,57748787,1503,1503,1503,1503,1
20250318,102400,57747284,1500,1500,1500,1500,1200
20250318,102300,55947284,1499,1499,1499,1499,0
20250318,102200,55947284,1499,1499,1499,1499,0
20250318,102100,55947284,1499,1499,1499,1499,350
20250318,102000,55422634,1499,1499,1499,1499,0
20250318,101900,55422634,1499,1499,1499,1499,1700
20250318,101800,52874334,1499,1499,1499,1499,1500
20250318,101700,50625834,1498,1498,1498,1498,0
20250318,101600,50625834,1498,1498,1498,1498,0
20250318,101500,50625834,1498,1498,1498,1498,0
20250318,101400,50625834,1498,1498,1498,1498,0
20250318,101300,50625834,1498,1498,1498,1498,100
20250318,101200,50476034,1497,1497,1497,1497,0
20250318,101100,50476034,1497,1497,1497,1497,0
20250318,101000,50476034,1497,1500,1500,1497,3856
20250318,100900,44702672,1500,1500,1500,1500,0
20250318,100800,44702672,1500,1500,1500,1500,5
20250318,100700,44695172,1500,1500,1500,1500,0
20250318,100600,44695172,1500,1500,1500,1500,21
20250318,100500,44663672,1499,1499,1499,1499,0
20250318,100400,44663672,1499,1500,1500,1499,87
20250318,100300,44533249,1500,1500,1500,1500,7163
20250318,100200,33788749,1501,1502,1502,1501,2198
20250318,100100,30489521,1502,1502,1502,1502,0
20250318,100000,30489521,1502,1502,1502,1502,0
20250318,095900,30489521,1502,1502,1502,1502,318
20250318,095800,30011885,1503,1503,1503,1503,2
20250318,095700,30008879,1505,1505,1505,1505,1
20250318,095600,30007374,1506,1506,1506,1506,0
20250318,095500,30007374,1506,1506,1506,1506,0
20250318,095400,30007374,1506,1506,1506,1506,0
20250318,095300,30007374,1506,1506,1506,1506,0
20250318,095200,30007374,1506,1506,1506,1506,1362
20250318,095100,27956202,1506,1506,1506,1506,0
20250318,095000,27956202,1506,1506,1506,1506,1
20250318,094900,27954696,1501,1501,1501,1501,0
20250318,094800,27954696,1501,1501,1506,1501,2165
20250318,094700,24705026,1504,1504,1504,1504,5000
20250318,094600,17185026,1504,1504,1504,1504,0
20250318,094500,17185026,1504,1504,1504,1504,24
20250318,094400,17148930,1504,1504,1504,1504,40
20250318,094300,17088770,1504,1504,1504,1504,1
20250318,094200,17087266,1500,1500,1500,1500,479
20250318,094100,16368766,1501,1502,1502,1501,1646
20250318,094000,13897994,1503,1503,1503,1503,0
20250318,093900,13897994,1503,1503,1503,1503,0
20250318,093800,13897994,1503,1505,1505,1503,2524
20250318,093700,10099414,1506,1506,1506,1506,0
20250318,093600,10099414,1506,1505,1506,1505,1836
20250318,093500,7336213,1505,1505,1505,1505,0
20250318,093400,7336213,1505,1505,1505,1505,0
20250318,093300,7336213,1505,1505,1505,1505,500
20250318,093200,6583713,1504,1504,1504,1504,0
20250318,093100,6583713,1504,1504,1504,1504,18
20250318,093000,6556641,1504,1504,1504,1504,591
20250318,092900,5667777,1507,1507,1507,1507,0
20250318,092800,5667777,1507,1507,1507,1507,0
20250318,092700,5667777,1507,1507,1507,1507,990
20250318,092600,4175847,1507,1510,1510,1507,100
20250318,092500,4024877,1510,1510,1510,1510,0
20250318,092400,4024877,1510,1510,1510,1510,0
20250318,092300,4024877,1510,1510,1510,1510,0
20250318,092200,4024877,1510,1510,1510,1510,0
20250318,092100,4024877,1510,1510,1510,1510,0
20250318,092000,4024877,1510,1504,1510,1504,89
20250318,091900,3891003,1510,1510,1510,1510,0
20250318,091800,3891003,1510,1510,1510,1510,0
20250318,091700,3891003,1510,1510,1510,1510,0
20250318,091600,3891003,1510,1510,1510,1510,0
20250318,091500,3891003,1510,1510,1510,1510,5
20250318,091400,3883453,1512,1512,1512,1512,0
20250318,091300,3883453,1512,1512,1512,1512,0
20250318,091200,3883453,1512,1512,1512,1512,0
20250318,091100,3883453,1512,1512,1512,1512,0
20250318,091000,3883453,1512,1512,1512,1512,0
20250318,090900,3883453,1512,1512,1512,1512,0
20250318,090800,3883453,1512,1512,1512,1512,13
20250318,090700,3863797,1513,1513,1513,1513,0
20250318,090600,3863797,1513,1513,1513,1513,330
20250318,090500,3364507,1513,1513,1513,1513,16
20250318,090400,3340299,1515,1515,1515,1515,1
20250318,090300,3338784,1510,1510,1515,1510,1501
20250318,090200,1072269,1510,1508,1510,1508,647
20250318,090100,96591,1510,1510,1510,1510,1
20250318,090000,95081,1510,1509,1510,1509,63
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190000 121670999 1509 1509 1509 1509 4376
3 20250318 185900 121670999 1509 1509 1509 1509 0
4 20250318 185800 121670999 1509 1509 1509 1509 0
5 20250318 185700 121670999 1509 1509 1509 1509 0
6 20250318 185600 121670999 1509 1509 1509 1509 0
7 20250318 185500 121670999 1509 1509 1509 1509 0
8 20250318 185400 121670999 1509 1509 1509 1509 0
9 20250318 185300 121670999 1509 1509 1509 1509 0
10 20250318 185200 121670999 1509 1509 1509 1509 0
11 20250318 185100 121670999 1509 1509 1509 1509 0
12 20250318 185000 121670999 1509 1509 1509 1509 0
13 20250318 184900 121670999 1509 1509 1509 1509 0
14 20250318 184800 121670999 1509 1509 1509 1509 0
15 20250318 184700 121670999 1509 1509 1509 1509 0
16 20250318 184600 121670999 1509 1509 1509 1509 0
17 20250318 184500 121670999 1509 1509 1509 1509 0
18 20250318 184400 121670999 1509 1509 1509 1509 0
19 20250318 184300 121670999 1509 1509 1509 1509 0
20 20250318 184200 121670999 1509 1509 1509 1509 0
21 20250318 184100 121670999 1509 1509 1509 1509 0
22 20250318 184000 121670999 1509 1509 1509 1509 0
23 20250318 183900 121670999 1509 1509 1509 1509 0
24 20250318 183800 121670999 1509 1509 1509 1509 0
25 20250318 183700 121670999 1509 1509 1509 1509 0
26 20250318 183600 121670999 1509 1509 1509 1509 0
27 20250318 183500 121670999 1509 1509 1509 1509 0
28 20250318 183400 121670999 1509 1509 1509 1509 0
29 20250318 183300 121670999 1509 1509 1509 1509 0
30 20250318 183200 121670999 1509 1509 1509 1509 0
31 20250318 183100 121670999 1509 1509 1509 1509 0
32 20250318 183000 121670999 1509 1509 1509 1509 4376
33 20250318 182900 121670999 1509 1509 1509 1509 0
34 20250318 182800 121670999 1509 1509 1509 1509 0
35 20250318 182700 121670999 1509 1509 1509 1509 0
36 20250318 182600 121670999 1509 1509 1509 1509 0
37 20250318 182500 121670999 1509 1509 1509 1509 0
38 20250318 182400 121670999 1509 1509 1509 1509 0
39 20250318 182300 121670999 1509 1509 1509 1509 0
40 20250318 182200 121670999 1509 1509 1509 1509 0
41 20250318 182100 121670999 1509 1509 1509 1509 0
42 20250318 182000 121670999 1509 1509 1509 1509 0
43 20250318 181900 121670999 1509 1509 1509 1509 0
44 20250318 181800 121670999 1509 1509 1509 1509 0
45 20250318 181700 121670999 1509 1509 1509 1509 0
46 20250318 181600 121670999 1509 1509 1509 1509 0
47 20250318 181500 121670999 1509 1509 1509 1509 0
48 20250318 181400 121670999 1509 1509 1509 1509 0
49 20250318 181300 121670999 1509 1509 1509 1509 0
50 20250318 181200 121670999 1509 1509 1509 1509 0
51 20250318 181100 121670999 1509 1509 1509 1509 0
52 20250318 181000 121670999 1509 1509 1509 1509 0
53 20250318 180900 121670999 1509 1509 1509 1509 0
54 20250318 180800 121670999 1509 1509 1509 1509 0
55 20250318 180700 121670999 1509 1509 1509 1509 0
56 20250318 180600 121670999 1509 1509 1509 1509 0
57 20250318 180500 121670999 1509 1509 1509 1509 0
58 20250318 180400 121670999 1509 1509 1509 1509 0
59 20250318 180300 121670999 1509 1509 1509 1509 0
60 20250318 180200 121670999 1509 1509 1509 1509 0
61 20250318 180100 121670999 1509 1509 1509 1509 0
62 20250318 180000 121670999 1509 1509 1509 1509 4376
63 20250318 175900 121670999 1509 1509 1509 1509 0
64 20250318 175800 121670999 1509 1509 1509 1509 0
65 20250318 175700 121670999 1509 1509 1509 1509 0
66 20250318 175600 121670999 1509 1509 1509 1509 0
67 20250318 175500 121670999 1509 1509 1509 1509 0
68 20250318 175400 121670999 1509 1509 1509 1509 0
69 20250318 175300 121670999 1509 1509 1509 1509 0
70 20250318 175200 121670999 1509 1509 1509 1509 0
71 20250318 175100 121670999 1509 1509 1509 1509 0
72 20250318 175000 121670999 1509 1509 1509 1509 0
73 20250318 174900 121670999 1509 1509 1509 1509 0
74 20250318 174800 121670999 1509 1509 1509 1509 0
75 20250318 174700 121670999 1509 1509 1509 1509 0
76 20250318 174600 121670999 1509 1509 1509 1509 0
77 20250318 174500 121670999 1509 1509 1509 1509 0
78 20250318 174400 121670999 1509 1509 1509 1509 0
79 20250318 174300 121670999 1509 1509 1509 1509 0
80 20250318 174200 121670999 1509 1509 1509 1509 0
81 20250318 174100 121670999 1509 1509 1509 1509 0
82 20250318 174000 121670999 1509 1509 1509 1509 0
83 20250318 173900 121670999 1509 1509 1509 1509 0
84 20250318 173800 121670999 1509 1509 1509 1509 0
85 20250318 173700 121670999 1509 1509 1509 1509 0
86 20250318 173600 121670999 1509 1509 1509 1509 0
87 20250318 173500 121670999 1509 1509 1509 1509 0
88 20250318 173400 121670999 1509 1509 1509 1509 0
89 20250318 173300 121670999 1509 1509 1509 1509 0
90 20250318 173200 121670999 1509 1509 1509 1509 0
91 20250318 173100 121670999 1509 1509 1509 1509 0
92 20250318 173000 121670999 1509 1509 1509 1509 4376
93 20250318 172900 121670999 1509 1509 1509 1509 0
94 20250318 172800 121670999 1509 1509 1509 1509 0
95 20250318 172700 121670999 1509 1509 1509 1509 0
96 20250318 172600 121670999 1509 1509 1509 1509 0
97 20250318 172500 121670999 1509 1509 1509 1509 0
98 20250318 172400 121670999 1509 1509 1509 1509 0
99 20250318 172300 121670999 1509 1509 1509 1509 0
100 20250318 172200 121670999 1509 1509 1509 1509 0
101 20250318 172100 121670999 1509 1509 1509 1509 0
102 20250318 172000 121670999 1509 1509 1509 1509 0
103 20250318 171900 121670999 1509 1509 1509 1509 0
104 20250318 171800 121670999 1509 1509 1509 1509 0
105 20250318 171700 121670999 1509 1509 1509 1509 0
106 20250318 171600 121670999 1509 1509 1509 1509 0
107 20250318 171500 121670999 1509 1509 1509 1509 0
108 20250318 171400 121670999 1509 1509 1509 1509 0
109 20250318 171300 121670999 1509 1509 1509 1509 0
110 20250318 171200 121670999 1509 1509 1509 1509 0
111 20250318 171100 121670999 1509 1509 1509 1509 0
112 20250318 171000 121670999 1509 1509 1509 1509 0
113 20250318 170900 121670999 1509 1509 1509 1509 0
114 20250318 170800 121670999 1509 1509 1509 1509 0
115 20250318 170700 121670999 1509 1509 1509 1509 0
116 20250318 170600 121670999 1509 1509 1509 1509 0
117 20250318 170500 121670999 1509 1509 1509 1509 0
118 20250318 170400 121670999 1509 1509 1509 1509 0
119 20250318 170300 121670999 1509 1509 1509 1509 0
120 20250318 170200 121670999 1509 1509 1509 1509 0
121 20250318 170100 121670999 1509 1509 1509 1509 0
122 20250318 170000 121670999 1509 1509 1509 1509 4376
123 20250318 165900 121670999 1509 1509 1509 1509 0
124 20250318 165800 121670999 1509 1509 1509 1509 0
125 20250318 165700 121670999 1509 1509 1509 1509 0
126 20250318 165600 121670999 1509 1509 1509 1509 0
127 20250318 165500 121670999 1509 1509 1509 1509 0
128 20250318 165400 121670999 1509 1509 1509 1509 0
129 20250318 165300 121670999 1509 1509 1509 1509 0
130 20250318 165200 121670999 1509 1509 1509 1509 0
131 20250318 165100 121670999 1509 1509 1509 1509 0
132 20250318 165000 121670999 1509 1509 1509 1509 0
133 20250318 164900 121670999 1509 1509 1509 1509 0
134 20250318 164800 121670999 1509 1509 1509 1509 0
135 20250318 164700 121670999 1509 1509 1509 1509 0
136 20250318 164600 121670999 1509 1509 1509 1509 0
137 20250318 164500 121670999 1509 1509 1509 1509 0
138 20250318 164400 121670999 1509 1509 1509 1509 0
139 20250318 164300 121670999 1509 1509 1509 1509 0
140 20250318 164200 121670999 1509 1509 1509 1509 0
141 20250318 164100 121670999 1509 1509 1509 1509 0
142 20250318 164000 121670999 1509 1509 1509 1509 0
143 20250318 163900 121670999 1509 1509 1509 1509 0
144 20250318 163800 121670999 1509 1509 1509 1509 0
145 20250318 163700 121670999 1509 1509 1509 1509 0
146 20250318 163600 121670999 1509 1509 1509 1509 0
147 20250318 163500 121670999 1509 1509 1509 1509 0
148 20250318 163400 121670999 1509 1509 1509 1509 0
149 20250318 163300 121670999 1509 1509 1509 1509 0
150 20250318 163200 121670999 1509 1509 1509 1509 0
151 20250318 163100 121670999 1509 1509 1509 1509 0
152 20250318 163000 121670999 1509 1509 1509 1509 4376
153 20250318 162900 121670999 1509 1509 1509 1509 0
154 20250318 162800 121670999 1509 1509 1509 1509 0
155 20250318 162700 121670999 1509 1509 1509 1509 0
156 20250318 162600 121670999 1509 1509 1509 1509 0
157 20250318 162500 121670999 1509 1509 1509 1509 0
158 20250318 162400 121670999 1509 1509 1509 1509 0
159 20250318 162300 121670999 1509 1509 1509 1509 0
160 20250318 162200 121670999 1509 1509 1509 1509 0
161 20250318 162100 121670999 1509 1509 1509 1509 0
162 20250318 162000 121670999 1509 1509 1509 1509 0
163 20250318 161900 121670999 1509 1509 1509 1509 0
164 20250318 161800 121670999 1509 1509 1509 1509 0
165 20250318 161700 121670999 1509 1509 1509 1509 0
166 20250318 161600 121670999 1509 1509 1509 1509 0
167 20250318 161500 121670999 1509 1509 1509 1509 0
168 20250318 161400 121670999 1509 1509 1509 1509 0
169 20250318 161300 121670999 1509 1509 1509 1509 0
170 20250318 161200 121670999 1509 1509 1509 1509 0
171 20250318 161100 121670999 1509 1509 1509 1509 0
172 20250318 161000 121670999 1509 1509 1509 1509 0
173 20250318 160900 121670999 1509 1509 1509 1509 0
174 20250318 160800 121670999 1509 1509 1509 1509 0
175 20250318 160700 121670999 1509 1509 1509 1509 0
176 20250318 160600 121670999 1509 1509 1509 1509 0
177 20250318 160500 121670999 1509 1509 1509 1509 0
178 20250318 160400 121670999 1509 1509 1509 1509 0
179 20250318 160300 121670999 1509 1509 1509 1509 0
180 20250318 160200 121670999 1509 1509 1509 1509 0
181 20250318 160100 121670999 1509 1509 1509 1509 0
182 20250318 160000 121670999 1509 1509 1509 1509 4376
183 20250318 155900 121670999 1509 1509 1509 1509 0
184 20250318 155800 121670999 1509 1509 1509 1509 0
185 20250318 155700 121670999 1509 1509 1509 1509 0
186 20250318 155600 121670999 1509 1509 1509 1509 0
187 20250318 155500 121670999 1509 1509 1509 1509 0
188 20250318 155400 121670999 1509 1509 1509 1509 0
189 20250318 155300 121670999 1509 1509 1509 1509 0
190 20250318 155200 121670999 1509 1509 1509 1509 0
191 20250318 155100 121670999 1509 1509 1509 1509 0
192 20250318 155000 121670999 1509 1509 1509 1509 0
193 20250318 154900 121670999 1509 1509 1509 1509 0
194 20250318 154800 121670999 1509 1509 1509 1509 0
195 20250318 154700 121670999 1509 1509 1509 1509 0
196 20250318 154600 121670999 1509 1509 1509 1509 0
197 20250318 154500 121670999 1509 1509 1509 1509 0
198 20250318 154400 121670999 1509 1509 1509 1509 0
199 20250318 154300 121670999 1509 1509 1509 1509 0
200 20250318 154200 121670999 1509 1509 1509 1509 0
201 20250318 154100 121670999 1509 1509 1509 1509 0
202 20250318 154000 121670999 1509 1509 1509 1509 0
203 20250318 153900 121670999 1509 1509 1509 1509 0
204 20250318 153800 121670999 1509 1509 1509 1509 0
205 20250318 153700 121670999 1509 1509 1509 1509 0
206 20250318 153600 121670999 1509 1509 1509 1509 0
207 20250318 153500 121670999 1509 1509 1509 1509 0
208 20250318 153400 121670999 1509 1509 1509 1509 0
209 20250318 153300 121670999 1509 1509 1509 1509 0
210 20250318 153200 121670999 1509 1509 1509 1509 0
211 20250318 153100 121670999 1509 1509 1509 1509 0
212 20250318 153000 121670999 1509 1509 1509 1509 8752
213 20250318 152900 115067615 1509 1509 1509 1509 0
214 20250318 152800 115067615 1509 1509 1509 1509 0
215 20250318 152700 115067615 1509 1509 1509 1509 0
216 20250318 152600 115067615 1509 1509 1509 1509 0
217 20250318 152500 115067615 1509 1509 1509 1509 0
218 20250318 152400 115067615 1509 1509 1509 1509 0
219 20250318 152300 115067615 1509 1509 1509 1509 0
220 20250318 152200 115067615 1509 1509 1509 1509 0
221 20250318 152100 115067615 1509 1509 1509 1509 0
222 20250318 152000 115067615 1509 1509 1509 1509 0
223 20250318 151900 115067615 1509 1509 1509 1509 0
224 20250318 151800 115067615 1509 1506 1509 1506 2000
225 20250318 151700 112053087 1506 1506 1506 1506 50
226 20250318 151600 111977787 1508 1508 1508 1508 0
227 20250318 151500 111977787 1508 1508 1508 1508 0
228 20250318 151400 111977787 1508 1508 1508 1508 0
229 20250318 151300 111977787 1508 1508 1508 1508 0
230 20250318 151200 111977787 1508 1508 1508 1508 0
231 20250318 151100 111977787 1508 1508 1508 1508 0
232 20250318 151000 111977787 1508 1508 1508 1508 1
233 20250318 150900 111976279 1505 1508 1508 1505 154
234 20250318 150800 111744482 1509 1509 1509 1509 0
235 20250318 150700 111744482 1509 1508 1509 1508 1732
236 20250318 150600 109132625 1508 1508 1508 1508 0
237 20250318 150500 109132625 1508 1508 1508 1508 0
238 20250318 150400 109132625 1508 1504 1508 1504 1001
239 20250318 150300 107627117 1508 1508 1508 1508 4
240 20250318 150200 107621085 1504 1504 1504 1504 500
241 20250318 150100 106869085 1508 1508 1508 1508 0
242 20250318 150000 106869085 1508 1508 1508 1508 0
243 20250318 145900 106869085 1508 1508 1508 1508 0
244 20250318 145800 106869085 1508 1508 1508 1508 0
245 20250318 145700 106869085 1508 1505 1508 1504 102
246 20250318 145600 106715660 1508 1508 1508 1508 67
247 20250318 145500 106614624 1508 1508 1508 1508 0
248 20250318 145400 106614624 1508 1508 1508 1508 332
249 20250318 145300 106113968 1508 1504 1508 1504 4
250 20250318 145200 106107948 1508 1508 1508 1508 0
251 20250318 145100 106107948 1508 1508 1508 1508 0
252 20250318 145000 106107948 1508 1508 1508 1508 0
253 20250318 144900 106107948 1508 1508 1508 1508 0
254 20250318 144800 106107948 1508 1507 1508 1507 52
255 20250318 144700 106029533 1504 1504 1504 1504 96
256 20250318 144600 105885149 1507 1507 1507 1507 0
257 20250318 144500 105885149 1507 1507 1507 1507 0
258 20250318 144400 105885149 1507 1507 1507 1507 0
259 20250318 144300 105885149 1507 1507 1507 1507 0
260 20250318 144200 105885149 1507 1507 1507 1507 0
261 20250318 144100 105885149 1507 1507 1507 1507 0
262 20250318 144000 105885149 1507 1507 1507 1507 0
263 20250318 143900 105885149 1507 1507 1507 1507 5
264 20250318 143800 105877614 1507 1507 1507 1507 0
265 20250318 143700 105877614 1507 1507 1507 1507 0
266 20250318 143600 105877614 1507 1507 1507 1507 10
267 20250318 143500 105862544 1507 1507 1507 1507 0
268 20250318 143400 105862544 1507 1507 1507 1507 0
269 20250318 143300 105862544 1507 1505 1507 1505 187
270 20250318 143200 105581107 1506 1506 1506 1506 0
271 20250318 143100 105581107 1506 1506 1506 1506 20
272 20250318 143000 105550987 1507 1507 1507 1507 0
273 20250318 142900 105550987 1507 1507 1507 1507 0
274 20250318 142800 105550987 1507 1507 1507 1507 0
275 20250318 142700 105550987 1507 1507 1507 1507 0
276 20250318 142600 105550987 1507 1507 1507 1507 40
277 20250318 142500 105490707 1507 1507 1507 1507 43
278 20250318 142400 105425906 1509 1509 1509 1509 0
279 20250318 142300 105425906 1509 1509 1509 1509 0
280 20250318 142200 105425906 1509 1509 1509 1509 30
281 20250318 142100 105380636 1510 1510 1510 1510 0
282 20250318 142000 105380636 1510 1510 1510 1510 0
283 20250318 141900 105380636 1510 1510 1510 1510 0
284 20250318 141800 105380636 1510 1510 1510 1510 0
285 20250318 141700 105380636 1510 1510 1510 1510 0
286 20250318 141600 105380636 1510 1509 1510 1509 14
287 20250318 141500 105359509 1509 1509 1509 1509 769
288 20250318 141400 104199088 1509 1508 1509 1508 11
289 20250318 141300 104182499 1508 1508 1508 1508 1000
290 20250318 141200 102674499 1508 1508 1508 1508 0
291 20250318 141100 102674499 1508 1508 1508 1508 2
292 20250318 141000 102671483 1508 1508 1508 1508 1
293 20250318 140900 102669975 1507 1507 1507 1507 98
294 20250318 140800 102522289 1507 1507 1507 1507 0
295 20250318 140700 102522289 1507 1507 1507 1507 0
296 20250318 140600 102522289 1507 1507 1507 1507 0
297 20250318 140500 102522289 1507 1507 1507 1507 0
298 20250318 140400 102522289 1507 1507 1507 1507 0
299 20250318 140300 102522289 1507 1507 1507 1507 0
300 20250318 140200 102522289 1507 1507 1507 1507 2
301 20250318 140100 102519275 1508 1507 1508 1507 701
302 20250318 140000 101462867 1507 1508 1508 1507 6
303 20250318 135900 101453824 1507 1507 1508 1507 1002
304 20250318 135800 99943809 1507 1506 1507 1505 1191
305 20250318 135700 98149264 1507 1507 1508 1507 1001
306 20250318 135600 96640756 1507 1507 1507 1507 5
307 20250318 135500 96633221 1508 1508 1508 1508 0
308 20250318 135400 96633221 1508 1508 1508 1508 0
309 20250318 135300 96633221 1508 1508 1508 1508 0
310 20250318 135200 96633221 1508 1508 1508 1508 0
311 20250318 135100 96633221 1508 1508 1508 1508 0
312 20250318 135000 96633221 1508 1508 1508 1508 0
313 20250318 134900 96633221 1508 1508 1508 1508 0
314 20250318 134800 96633221 1508 1508 1508 1504 486
315 20250318 134700 95901798 1508 1508 1508 1508 0
316 20250318 134600 95901798 1508 1508 1508 1508 0
317 20250318 134500 95901798 1508 1507 1508 1507 80
318 20250318 134400 95781237 1507 1507 1507 1507 0
319 20250318 134300 95781237 1507 1507 1507 1507 0
320 20250318 134200 95781237 1507 1507 1507 1507 0
321 20250318 134100 95781237 1507 1507 1507 1507 0
322 20250318 134000 95781237 1507 1507 1507 1507 0
323 20250318 133900 95781237 1507 1506 1507 1506 69
324 20250318 133800 95677322 1507 1507 1507 1507 0
325 20250318 133700 95677322 1507 1507 1507 1507 1
326 20250318 133600 95675815 1507 1507 1507 1507 0
327 20250318 133500 95675815 1507 1507 1507 1507 368
328 20250318 133400 95121239 1507 1507 1507 1507 5
329 20250318 133300 95113704 1507 1507 1507 1507 0
330 20250318 133200 95113704 1507 1507 1507 1507 0
331 20250318 133100 95113704 1507 1507 1507 1507 300
332 20250318 133000 94661604 1507 1507 1507 1507 0
333 20250318 132900 94661604 1507 1507 1507 1507 0
334 20250318 132800 94661604 1507 1507 1507 1507 0
335 20250318 132700 94661604 1507 1507 1507 1507 0
336 20250318 132600 94661604 1507 1507 1507 1507 0
337 20250318 132500 94661604 1507 1507 1507 1507 0
338 20250318 132400 94661604 1507 1507 1507 1507 101
339 20250318 132300 94509397 1507 1507 1507 1507 0
340 20250318 132200 94509397 1507 1507 1507 1507 0
341 20250318 132100 94509397 1507 1507 1507 1507 0
342 20250318 132000 94509397 1507 1507 1507 1507 0
343 20250318 131900 94509397 1507 1507 1507 1507 0
344 20250318 131800 94509397 1507 1507 1507 1507 0
345 20250318 131700 94509397 1507 1507 1507 1507 0
346 20250318 131600 94509397 1507 1506 1507 1506 500
347 20250318 131500 93756396 1503 1505 1505 1503 891
348 20250318 131400 92416223 1506 1506 1506 1506 664
349 20250318 131300 91416239 1506 1506 1506 1506 0
350 20250318 131200 91416239 1506 1506 1506 1506 64
351 20250318 131100 91319855 1506 1505 1506 1503 908
352 20250318 131000 89955098 1506 1506 1506 1506 0
353 20250318 130900 89955098 1506 1506 1506 1506 1
354 20250318 130800 89953592 1506 1502 1506 1502 101
355 20250318 130700 89801886 1506 1506 1506 1506 0
356 20250318 130600 89801886 1506 1506 1506 1506 0
357 20250318 130500 89801886 1506 1506 1506 1506 0
358 20250318 130400 89801886 1506 1506 1506 1506 0
359 20250318 130300 89801886 1506 1506 1506 1506 0
360 20250318 130200 89801886 1506 1506 1506 1506 0
361 20250318 130100 89801886 1506 1506 1506 1506 0
362 20250318 130000 89801886 1506 1506 1506 1506 0
363 20250318 125900 89801886 1506 1506 1506 1506 0
364 20250318 125800 89801886 1506 1506 1506 1506 2
365 20250318 125700 89798874 1506 1505 1506 1505 2
366 20250318 125600 89795863 1506 1506 1506 1506 0
367 20250318 125500 89795863 1506 1506 1506 1506 0
368 20250318 125400 89795863 1506 1506 1506 1506 0
369 20250318 125300 89795863 1506 1506 1506 1506 2
370 20250318 125200 89792851 1506 1506 1506 1506 0
371 20250318 125100 89792851 1506 1506 1506 1506 0
372 20250318 125000 89792851 1506 1506 1506 1506 0
373 20250318 124900 89792851 1506 1506 1506 1506 0
374 20250318 124800 89792851 1506 1506 1506 1506 5
375 20250318 124700 89785321 1500 1500 1500 1500 0
376 20250318 124600 89785321 1500 1500 1500 1500 65
377 20250318 124500 89687821 1500 1500 1500 1500 0
378 20250318 124400 89687821 1500 1500 1500 1500 0
379 20250318 124300 89687821 1500 1503 1503 1500 2025
380 20250318 124200 86650276 1505 1505 1505 1505 6000
381 20250318 124100 77620276 1505 1505 1505 1505 0
382 20250318 124000 77620276 1505 1504 1505 1503 306
383 20250318 123900 77160346 1505 1505 1505 1505 0
384 20250318 123800 77160346 1505 1505 1505 1505 20
385 20250318 123700 77130246 1506 1506 1506 1506 0
386 20250318 123600 77130246 1506 1506 1506 1506 0
387 20250318 123500 77130246 1506 1506 1506 1506 0
388 20250318 123400 77130246 1506 1506 1506 1506 0
389 20250318 123300 77130246 1506 1506 1506 1506 0
390 20250318 123200 77130246 1506 1506 1506 1506 0
391 20250318 123100 77130246 1506 1506 1506 1506 1
392 20250318 123000 77128740 1500 1500 1500 1500 200
393 20250318 122900 76828740 1500 1500 1500 1500 0
394 20250318 122800 76828740 1500 1500 1500 1500 300
395 20250318 122700 76378740 1501 1500 1501 1500 1200
396 20250318 122600 74577740 1500 1500 1500 1500 0
397 20250318 122500 74577740 1500 1500 1500 1500 230
398 20250318 122400 74232740 1501 1500 1501 1500 2717
399 20250318 122300 70157238 1500 1500 1500 1500 0
400 20250318 122200 70157238 1500 1500 1500 1500 100
401 20250318 122100 70007238 1500 1500 1500 1500 0
402 20250318 122000 70007238 1500 1500 1500 1500 100
403 20250318 121900 69857238 1500 1500 1500 1500 0
404 20250318 121800 69857238 1500 1500 1500 1500 100
405 20250318 121700 69707238 1500 1500 1500 1500 600
406 20250318 121600 68807238 1501 1501 1501 1501 540
407 20250318 121500 67996698 1501 1501 1501 1501 100
408 20250318 121400 67846598 1506 1506 1506 1506 0
409 20250318 121300 67846598 1506 1506 1506 1506 1
410 20250318 121200 67845092 1501 1501 1501 1501 100
411 20250318 121100 67694992 1506 1506 1506 1506 0
412 20250318 121000 67694992 1506 1506 1506 1506 0
413 20250318 120900 67694992 1506 1506 1506 1506 1
414 20250318 120800 67693486 1502 1502 1502 1502 990
415 20250318 120700 66206506 1501 1501 1501 1501 0
416 20250318 120600 66206506 1501 1501 1501 1501 0
417 20250318 120500 66206506 1501 1501 1501 1501 0
418 20250318 120400 66206506 1501 1501 1501 1501 0
419 20250318 120300 66206506 1501 1501 1501 1501 0
420 20250318 120200 66206506 1501 1502 1502 1501 133
421 20250318 120100 66006840 1504 1504 1504 1504 0
422 20250318 120000 66006840 1504 1504 1504 1504 0
423 20250318 115900 66006840 1504 1504 1504 1504 0
424 20250318 115800 66006840 1504 1504 1504 1504 0
425 20250318 115700 66006840 1504 1505 1505 1504 51
426 20250318 115600 65930118 1500 1500 1500 1500 0
427 20250318 115500 65930118 1500 1500 1500 1500 0
428 20250318 115400 65930118 1500 1505 1505 1500 11
429 20250318 115300 65913613 1501 1501 1501 1501 0
430 20250318 115200 65913613 1501 1503 1503 1501 599
431 20250318 115100 65014342 1504 1504 1504 1504 0
432 20250318 115000 65014342 1504 1504 1504 1504 154
433 20250318 114900 64782726 1504 1504 1504 1504 0
434 20250318 114800 64782726 1504 1504 1504 1504 0
435 20250318 114700 64782726 1504 1504 1504 1504 0
436 20250318 114600 64782726 1504 1504 1504 1504 0
437 20250318 114500 64782726 1504 1504 1504 1504 500
438 20250318 114400 64030726 1504 1504 1504 1504 0
439 20250318 114300 64030726 1504 1504 1504 1504 0
440 20250318 114200 64030726 1504 1505 1505 1504 1000
441 20250318 114100 62526572 1504 1504 1504 1504 0
442 20250318 114000 62526572 1504 1504 1504 1504 0
443 20250318 113900 62526572 1504 1504 1504 1504 0
444 20250318 113800 62526572 1504 1504 1504 1504 0
445 20250318 113700 62526572 1504 1504 1504 1504 0
446 20250318 113600 62526572 1504 1504 1504 1504 0
447 20250318 113500 62526572 1504 1504 1504 1504 0
448 20250318 113400 62526572 1504 1504 1504 1504 0
449 20250318 113300 62526572 1504 1504 1504 1504 33
450 20250318 113200 62476940 1506 1506 1506 1506 0
451 20250318 113100 62476940 1506 1506 1506 1506 0
452 20250318 113000 62476940 1506 1506 1506 1506 0
453 20250318 112900 62476940 1506 1506 1506 1506 0
454 20250318 112800 62476940 1506 1506 1506 1506 0
455 20250318 112700 62476940 1506 1506 1506 1506 0
456 20250318 112600 62476940 1506 1506 1506 1506 0
457 20250318 112500 62476940 1506 1506 1506 1506 0
458 20250318 112400 62476940 1506 1506 1506 1506 0
459 20250318 112300 62476940 1506 1506 1506 1506 377
460 20250318 112200 61909178 1506 1506 1506 1506 0
461 20250318 112100 61909178 1506 1506 1506 1506 0
462 20250318 112000 61909178 1506 1506 1506 1506 0
463 20250318 111900 61909178 1506 1506 1506 1506 0
464 20250318 111800 61909178 1506 1506 1506 1506 0
465 20250318 111700 61909178 1506 1506 1506 1506 3
466 20250318 111600 61904660 1506 1506 1506 1506 3
467 20250318 111500 61900142 1505 1505 1505 1505 0
468 20250318 111400 61900142 1505 1505 1505 1505 0
469 20250318 111300 61900142 1505 1505 1505 1505 0
470 20250318 111200 61900142 1505 1505 1505 1505 0
471 20250318 111100 61900142 1505 1505 1505 1505 0
472 20250318 111000 61900142 1505 1505 1505 1505 0
473 20250318 110900 61900142 1505 1505 1505 1505 0
474 20250318 110800 61900142 1505 1505 1505 1505 12
475 20250318 110700 61882082 1504 1504 1504 1504 1
476 20250318 110600 61880578 1507 1507 1507 1507 0
477 20250318 110500 61880578 1507 1507 1507 1507 0
478 20250318 110400 61880578 1507 1507 1507 1507 0
479 20250318 110300 61880578 1507 1507 1507 1507 0
480 20250318 110200 61880578 1507 1507 1507 1507 0
481 20250318 110100 61880578 1507 1507 1507 1507 0
482 20250318 110000 61880578 1507 1507 1507 1507 0
483 20250318 105900 61880578 1507 1507 1507 1507 1
484 20250318 105800 61879071 1502 1502 1502 1502 0
485 20250318 105700 61879071 1502 1502 1502 1502 5
486 20250318 105600 61871561 1502 1502 1502 1502 16
487 20250318 105500 61847529 1508 1508 1508 1508 0
488 20250318 105400 61847529 1508 1508 1508 1508 0
489 20250318 105300 61847529 1508 1508 1508 1507 599
490 20250318 105200 60944834 1502 1502 1502 1502 0
491 20250318 105100 60944834 1502 1502 1502 1502 0
492 20250318 105000 60944834 1502 1503 1503 1502 103
493 20250318 104900 60790127 1507 1507 1507 1507 0
494 20250318 104800 60790127 1507 1507 1507 1507 0
495 20250318 104700 60790127 1507 1507 1507 1507 0
496 20250318 104600 60790127 1507 1507 1507 1507 0
497 20250318 104500 60790127 1507 1507 1507 1507 7
498 20250318 104400 60779578 1506 1506 1506 1506 0
499 20250318 104300 60779578 1506 1506 1506 1506 587
500 20250318 104200 59895556 1507 1507 1507 1507 0
501 20250318 104100 59895556 1507 1507 1507 1507 0
502 20250318 104000 59895556 1507 1507 1507 1507 0
503 20250318 103900 59895556 1507 1507 1507 1507 10
504 20250318 103800 59880486 1507 1507 1507 1507 500
505 20250318 103700 59126986 1506 1506 1506 1506 0
506 20250318 103600 59126986 1506 1506 1506 1506 416
507 20250318 103500 58500490 1506 1506 1506 1506 0
508 20250318 103400 58500490 1506 1506 1506 1506 1
509 20250318 103300 58498984 1505 1505 1505 1505 0
510 20250318 103200 58498984 1505 1505 1505 1505 0
511 20250318 103100 58498984 1505 1503 1505 1503 197
512 20250318 103000 58202693 1503 1503 1503 1503 2
513 20250318 102900 58199687 1503 1503 1503 1503 0
514 20250318 102800 58199687 1503 1503 1503 1503 0
515 20250318 102700 58199687 1503 1503 1503 1503 300
516 20250318 102600 57748787 1503 1503 1503 1503 0
517 20250318 102500 57748787 1503 1503 1503 1503 1
518 20250318 102400 57747284 1500 1500 1500 1500 1200
519 20250318 102300 55947284 1499 1499 1499 1499 0
520 20250318 102200 55947284 1499 1499 1499 1499 0
521 20250318 102100 55947284 1499 1499 1499 1499 350
522 20250318 102000 55422634 1499 1499 1499 1499 0
523 20250318 101900 55422634 1499 1499 1499 1499 1700
524 20250318 101800 52874334 1499 1499 1499 1499 1500
525 20250318 101700 50625834 1498 1498 1498 1498 0
526 20250318 101600 50625834 1498 1498 1498 1498 0
527 20250318 101500 50625834 1498 1498 1498 1498 0
528 20250318 101400 50625834 1498 1498 1498 1498 0
529 20250318 101300 50625834 1498 1498 1498 1498 100
530 20250318 101200 50476034 1497 1497 1497 1497 0
531 20250318 101100 50476034 1497 1497 1497 1497 0
532 20250318 101000 50476034 1497 1500 1500 1497 3856
533 20250318 100900 44702672 1500 1500 1500 1500 0
534 20250318 100800 44702672 1500 1500 1500 1500 5
535 20250318 100700 44695172 1500 1500 1500 1500 0
536 20250318 100600 44695172 1500 1500 1500 1500 21
537 20250318 100500 44663672 1499 1499 1499 1499 0
538 20250318 100400 44663672 1499 1500 1500 1499 87
539 20250318 100300 44533249 1500 1500 1500 1500 7163
540 20250318 100200 33788749 1501 1502 1502 1501 2198
541 20250318 100100 30489521 1502 1502 1502 1502 0
542 20250318 100000 30489521 1502 1502 1502 1502 0
543 20250318 095900 30489521 1502 1502 1502 1502 318
544 20250318 095800 30011885 1503 1503 1503 1503 2
545 20250318 095700 30008879 1505 1505 1505 1505 1
546 20250318 095600 30007374 1506 1506 1506 1506 0
547 20250318 095500 30007374 1506 1506 1506 1506 0
548 20250318 095400 30007374 1506 1506 1506 1506 0
549 20250318 095300 30007374 1506 1506 1506 1506 0
550 20250318 095200 30007374 1506 1506 1506 1506 1362
551 20250318 095100 27956202 1506 1506 1506 1506 0
552 20250318 095000 27956202 1506 1506 1506 1506 1
553 20250318 094900 27954696 1501 1501 1501 1501 0
554 20250318 094800 27954696 1501 1501 1506 1501 2165
555 20250318 094700 24705026 1504 1504 1504 1504 5000
556 20250318 094600 17185026 1504 1504 1504 1504 0
557 20250318 094500 17185026 1504 1504 1504 1504 24
558 20250318 094400 17148930 1504 1504 1504 1504 40
559 20250318 094300 17088770 1504 1504 1504 1504 1
560 20250318 094200 17087266 1500 1500 1500 1500 479
561 20250318 094100 16368766 1501 1502 1502 1501 1646
562 20250318 094000 13897994 1503 1503 1503 1503 0
563 20250318 093900 13897994 1503 1503 1503 1503 0
564 20250318 093800 13897994 1503 1505 1505 1503 2524
565 20250318 093700 10099414 1506 1506 1506 1506 0
566 20250318 093600 10099414 1506 1505 1506 1505 1836
567 20250318 093500 7336213 1505 1505 1505 1505 0
568 20250318 093400 7336213 1505 1505 1505 1505 0
569 20250318 093300 7336213 1505 1505 1505 1505 500
570 20250318 093200 6583713 1504 1504 1504 1504 0
571 20250318 093100 6583713 1504 1504 1504 1504 18
572 20250318 093000 6556641 1504 1504 1504 1504 591
573 20250318 092900 5667777 1507 1507 1507 1507 0
574 20250318 092800 5667777 1507 1507 1507 1507 0
575 20250318 092700 5667777 1507 1507 1507 1507 990
576 20250318 092600 4175847 1507 1510 1510 1507 100
577 20250318 092500 4024877 1510 1510 1510 1510 0
578 20250318 092400 4024877 1510 1510 1510 1510 0
579 20250318 092300 4024877 1510 1510 1510 1510 0
580 20250318 092200 4024877 1510 1510 1510 1510 0
581 20250318 092100 4024877 1510 1510 1510 1510 0
582 20250318 092000 4024877 1510 1504 1510 1504 89
583 20250318 091900 3891003 1510 1510 1510 1510 0
584 20250318 091800 3891003 1510 1510 1510 1510 0
585 20250318 091700 3891003 1510 1510 1510 1510 0
586 20250318 091600 3891003 1510 1510 1510 1510 0
587 20250318 091500 3891003 1510 1510 1510 1510 5
588 20250318 091400 3883453 1512 1512 1512 1512 0
589 20250318 091300 3883453 1512 1512 1512 1512 0
590 20250318 091200 3883453 1512 1512 1512 1512 0
591 20250318 091100 3883453 1512 1512 1512 1512 0
592 20250318 091000 3883453 1512 1512 1512 1512 0
593 20250318 090900 3883453 1512 1512 1512 1512 0
594 20250318 090800 3883453 1512 1512 1512 1512 13
595 20250318 090700 3863797 1513 1513 1513 1513 0
596 20250318 090600 3863797 1513 1513 1513 1513 330
597 20250318 090500 3364507 1513 1513 1513 1513 16
598 20250318 090400 3340299 1515 1515 1515 1515 1
599 20250318 090300 3338784 1510 1510 1515 1510 1501
600 20250318 090200 1072269 1510 1508 1510 1508 647
601 20250318 090100 96591 1510 1510 1510 1510 1
602 20250318 090000 95081 1510 1509 1510 1509 63

1
012860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,73233457,0,109264317844,0.00
20250313,0,73233457,0,109044617473,0.00
20250312,0,73233457,0,110948687355,0.00
20250311,0,73233457,0,110436053156,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 73233457 0 109264317844 0.00
3 20250313 0 73233457 0 109044617473 0.00
4 20250312 0 73233457 0 110948687355 0.00
5 20250311 0 73233457 0 110436053156 0.00