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
013000/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190000,19544182,1246,1246,1246,1246,242
20250318,185900,19544182,1246,1246,1246,1246,0
20250318,185800,19544182,1246,1246,1246,1246,0
20250318,185700,19544182,1246,1246,1246,1246,0
20250318,185600,19544182,1246,1246,1246,1246,0
20250318,185500,19544182,1246,1246,1246,1246,0
20250318,185400,19544182,1246,1246,1246,1246,0
20250318,185300,19544182,1246,1246,1246,1246,0
20250318,185200,19544182,1246,1246,1246,1246,0
20250318,185100,19544182,1246,1246,1246,1246,0
20250318,185000,19544182,1246,1246,1246,1246,0
20250318,184900,19544182,1246,1246,1246,1246,0
20250318,184800,19544182,1246,1246,1246,1246,0
20250318,184700,19544182,1246,1246,1246,1246,0
20250318,184600,19544182,1246,1246,1246,1246,0
20250318,184500,19544182,1246,1246,1246,1246,0
20250318,184400,19544182,1246,1246,1246,1246,0
20250318,184300,19544182,1246,1246,1246,1246,0
20250318,184200,19544182,1246,1246,1246,1246,0
20250318,184100,19544182,1246,1246,1246,1246,0
20250318,184000,19544182,1246,1246,1246,1246,0
20250318,183900,19544182,1246,1246,1246,1246,0
20250318,183800,19544182,1246,1246,1246,1246,0
20250318,183700,19544182,1246,1246,1246,1246,0
20250318,183600,19544182,1246,1246,1246,1246,0
20250318,183500,19544182,1246,1246,1246,1246,0
20250318,183400,19544182,1246,1246,1246,1246,0
20250318,183300,19544182,1246,1246,1246,1246,0
20250318,183200,19544182,1246,1246,1246,1246,0
20250318,183100,19544182,1246,1246,1246,1246,0
20250318,183000,19544182,1246,1246,1246,1246,242
20250318,182900,19544182,1246,1246,1246,1246,0
20250318,182800,19544182,1246,1246,1246,1246,0
20250318,182700,19544182,1246,1246,1246,1246,0
20250318,182600,19544182,1246,1246,1246,1246,0
20250318,182500,19544182,1246,1246,1246,1246,0
20250318,182400,19544182,1246,1246,1246,1246,0
20250318,182300,19544182,1246,1246,1246,1246,0
20250318,182200,19544182,1246,1246,1246,1246,0
20250318,182100,19544182,1246,1246,1246,1246,0
20250318,182000,19544182,1246,1246,1246,1246,0
20250318,181900,19544182,1246,1246,1246,1246,0
20250318,181800,19544182,1246,1246,1246,1246,0
20250318,181700,19544182,1246,1246,1246,1246,0
20250318,181600,19544182,1246,1246,1246,1246,0
20250318,181500,19544182,1246,1246,1246,1246,0
20250318,181400,19544182,1246,1246,1246,1246,0
20250318,181300,19544182,1246,1246,1246,1246,0
20250318,181200,19544182,1246,1246,1246,1246,0
20250318,181100,19544182,1246,1246,1246,1246,0
20250318,181000,19544182,1246,1246,1246,1246,0
20250318,180900,19544182,1246,1246,1246,1246,0
20250318,180800,19544182,1246,1246,1246,1246,0
20250318,180700,19544182,1246,1246,1246,1246,0
20250318,180600,19544182,1246,1246,1246,1246,0
20250318,180500,19544182,1246,1246,1246,1246,0
20250318,180400,19544182,1246,1246,1246,1246,0
20250318,180300,19544182,1246,1246,1246,1246,0
20250318,180200,19544182,1246,1246,1246,1246,0
20250318,180100,19544182,1246,1246,1246,1246,0
20250318,180000,19544182,1246,1246,1246,1246,242
20250318,175900,19544182,1246,1246,1246,1246,0
20250318,175800,19544182,1246,1246,1246,1246,0
20250318,175700,19544182,1246,1246,1246,1246,0
20250318,175600,19544182,1246,1246,1246,1246,0
20250318,175500,19544182,1246,1246,1246,1246,0
20250318,175400,19544182,1246,1246,1246,1246,0
20250318,175300,19544182,1246,1246,1246,1246,0
20250318,175200,19544182,1246,1246,1246,1246,0
20250318,175100,19544182,1246,1246,1246,1246,0
20250318,175000,19544182,1246,1246,1246,1246,0
20250318,174900,19544182,1246,1246,1246,1246,0
20250318,174800,19544182,1246,1246,1246,1246,0
20250318,174700,19544182,1246,1246,1246,1246,0
20250318,174600,19544182,1246,1246,1246,1246,0
20250318,174500,19544182,1246,1246,1246,1246,0
20250318,174400,19544182,1246,1246,1246,1246,0
20250318,174300,19544182,1246,1246,1246,1246,0
20250318,174200,19544182,1246,1246,1246,1246,0
20250318,174100,19544182,1246,1246,1246,1246,0
20250318,174000,19544182,1246,1246,1246,1246,0
20250318,173900,19544182,1246,1246,1246,1246,0
20250318,173800,19544182,1246,1246,1246,1246,0
20250318,173700,19544182,1246,1246,1246,1246,0
20250318,173600,19544182,1246,1246,1246,1246,0
20250318,173500,19544182,1246,1246,1246,1246,0
20250318,173400,19544182,1246,1246,1246,1246,0
20250318,173300,19544182,1246,1246,1246,1246,0
20250318,173200,19544182,1246,1246,1246,1246,0
20250318,173100,19544182,1246,1246,1246,1246,0
20250318,173000,19544182,1246,1246,1246,1246,242
20250318,172900,19544182,1246,1246,1246,1246,0
20250318,172800,19544182,1246,1246,1246,1246,0
20250318,172700,19544182,1246,1246,1246,1246,0
20250318,172600,19544182,1246,1246,1246,1246,0
20250318,172500,19544182,1246,1246,1246,1246,0
20250318,172400,19544182,1246,1246,1246,1246,0
20250318,172300,19544182,1246,1246,1246,1246,0
20250318,172200,19544182,1246,1246,1246,1246,0
20250318,172100,19544182,1246,1246,1246,1246,0
20250318,172000,19544182,1246,1246,1246,1246,0
20250318,171900,19544182,1246,1246,1246,1246,0
20250318,171800,19544182,1246,1246,1246,1246,0
20250318,171700,19544182,1246,1246,1246,1246,0
20250318,171600,19544182,1246,1246,1246,1246,0
20250318,171500,19544182,1246,1246,1246,1246,0
20250318,171400,19544182,1246,1246,1246,1246,0
20250318,171300,19544182,1246,1246,1246,1246,0
20250318,171200,19544182,1246,1246,1246,1246,0
20250318,171100,19544182,1246,1246,1246,1246,0
20250318,171000,19544182,1246,1246,1246,1246,0
20250318,170900,19544182,1246,1246,1246,1246,0
20250318,170800,19544182,1246,1246,1246,1246,0
20250318,170700,19544182,1246,1246,1246,1246,0
20250318,170600,19544182,1246,1246,1246,1246,0
20250318,170500,19544182,1246,1246,1246,1246,0
20250318,170400,19544182,1246,1246,1246,1246,0
20250318,170300,19544182,1246,1246,1246,1246,0
20250318,170200,19544182,1246,1246,1246,1246,0
20250318,170100,19544182,1246,1246,1246,1246,0
20250318,170000,19544182,1246,1246,1246,1246,242
20250318,165900,19544182,1246,1246,1246,1246,0
20250318,165800,19544182,1246,1246,1246,1246,0
20250318,165700,19544182,1246,1246,1246,1246,0
20250318,165600,19544182,1246,1246,1246,1246,0
20250318,165500,19544182,1246,1246,1246,1246,0
20250318,165400,19544182,1246,1246,1246,1246,0
20250318,165300,19544182,1246,1246,1246,1246,0
20250318,165200,19544182,1246,1246,1246,1246,0
20250318,165100,19544182,1246,1246,1246,1246,0
20250318,165000,19544182,1246,1246,1246,1246,0
20250318,164900,19544182,1246,1246,1246,1246,0
20250318,164800,19544182,1246,1246,1246,1246,0
20250318,164700,19544182,1246,1246,1246,1246,0
20250318,164600,19544182,1246,1246,1246,1246,0
20250318,164500,19544182,1246,1246,1246,1246,0
20250318,164400,19544182,1246,1246,1246,1246,0
20250318,164300,19544182,1246,1246,1246,1246,0
20250318,164200,19544182,1246,1246,1246,1246,0
20250318,164100,19544182,1246,1246,1246,1246,0
20250318,164000,19544182,1246,1246,1246,1246,0
20250318,163900,19544182,1246,1246,1246,1246,0
20250318,163800,19544182,1246,1246,1246,1246,0
20250318,163700,19544182,1246,1246,1246,1246,0
20250318,163600,19544182,1246,1246,1246,1246,0
20250318,163500,19544182,1246,1246,1246,1246,0
20250318,163400,19544182,1246,1246,1246,1246,0
20250318,163300,19544182,1246,1246,1246,1246,0
20250318,163200,19544182,1246,1246,1246,1246,0
20250318,163100,19544182,1246,1246,1246,1246,0
20250318,163000,19544182,1246,1246,1246,1246,242
20250318,162900,19544182,1246,1246,1246,1246,0
20250318,162800,19544182,1246,1246,1246,1246,0
20250318,162700,19544182,1246,1246,1246,1246,0
20250318,162600,19544182,1246,1246,1246,1246,0
20250318,162500,19544182,1246,1246,1246,1246,0
20250318,162400,19544182,1246,1246,1246,1246,0
20250318,162300,19544182,1246,1246,1246,1246,0
20250318,162200,19544182,1246,1246,1246,1246,0
20250318,162100,19544182,1246,1246,1246,1246,0
20250318,162000,19544182,1246,1246,1246,1246,0
20250318,161900,19544182,1246,1246,1246,1246,0
20250318,161800,19544182,1246,1246,1246,1246,0
20250318,161700,19544182,1246,1246,1246,1246,0
20250318,161600,19544182,1246,1246,1246,1246,0
20250318,161500,19544182,1246,1246,1246,1246,0
20250318,161400,19544182,1246,1246,1246,1246,0
20250318,161300,19544182,1246,1246,1246,1246,0
20250318,161200,19544182,1246,1246,1246,1246,0
20250318,161100,19544182,1246,1246,1246,1246,0
20250318,161000,19544182,1246,1246,1246,1246,0
20250318,160900,19544182,1246,1246,1246,1246,0
20250318,160800,19544182,1246,1246,1246,1246,0
20250318,160700,19544182,1246,1246,1246,1246,0
20250318,160600,19544182,1246,1246,1246,1246,0
20250318,160500,19544182,1246,1246,1246,1246,0
20250318,160400,19544182,1246,1246,1246,1246,0
20250318,160300,19544182,1246,1246,1246,1246,0
20250318,160200,19544182,1246,1246,1246,1246,0
20250318,160100,19544182,1246,1246,1246,1246,0
20250318,160000,19544182,1246,1246,1246,1246,242
20250318,155900,19544182,1246,1246,1246,1246,0
20250318,155800,19544182,1246,1246,1246,1246,0
20250318,155700,19544182,1246,1246,1246,1246,0
20250318,155600,19544182,1246,1246,1246,1246,0
20250318,155500,19544182,1246,1246,1246,1246,0
20250318,155400,19544182,1246,1246,1246,1246,0
20250318,155300,19544182,1246,1246,1246,1246,0
20250318,155200,19544182,1246,1246,1246,1246,0
20250318,155100,19544182,1246,1246,1246,1246,0
20250318,155000,19544182,1246,1246,1246,1246,0
20250318,154900,19544182,1246,1246,1246,1246,0
20250318,154800,19544182,1246,1246,1246,1246,0
20250318,154700,19544182,1246,1246,1246,1246,0
20250318,154600,19544182,1246,1246,1246,1246,0
20250318,154500,19544182,1246,1246,1246,1246,0
20250318,154400,19544182,1246,1246,1246,1246,0
20250318,154300,19544182,1246,1246,1246,1246,0
20250318,154200,19544182,1246,1246,1246,1246,0
20250318,154100,19544182,1246,1246,1246,1246,0
20250318,154000,19544182,1246,1246,1246,1246,0
20250318,153900,19544182,1246,1246,1246,1246,0
20250318,153800,19544182,1246,1246,1246,1246,0
20250318,153700,19544182,1246,1246,1246,1246,0
20250318,153600,19544182,1246,1246,1246,1246,0
20250318,153500,19544182,1246,1246,1246,1246,0
20250318,153400,19544182,1246,1246,1246,1246,0
20250318,153300,19544182,1246,1246,1246,1246,0
20250318,153200,19544182,1246,1246,1246,1246,0
20250318,153100,19544182,1246,1246,1246,1246,0
20250318,153000,19544182,1246,1246,1246,1246,484
20250318,152900,19242650,1246,1246,1246,1246,0
20250318,152800,19242650,1246,1246,1246,1246,0
20250318,152700,19242650,1246,1246,1246,1246,0
20250318,152600,19242650,1246,1246,1246,1246,0
20250318,152500,19242650,1246,1246,1246,1246,0
20250318,152400,19242650,1246,1246,1246,1246,0
20250318,152300,19242650,1246,1246,1246,1246,0
20250318,152200,19242650,1246,1246,1246,1246,0
20250318,152100,19242650,1246,1246,1246,1246,0
20250318,152000,19242650,1246,1246,1246,1246,0
20250318,151900,19242650,1246,1246,1246,1246,0
20250318,151800,19242650,1246,1246,1246,1246,0
20250318,151700,19242650,1246,1246,1246,1246,42
20250318,151600,19190318,1247,1247,1247,1247,0
20250318,151500,19190318,1247,1247,1247,1247,0
20250318,151400,19190318,1247,1247,1247,1247,0
20250318,151300,19190318,1247,1247,1247,1247,0
20250318,151200,19190318,1247,1247,1247,1247,0
20250318,151100,19190318,1247,1247,1247,1247,0
20250318,151000,19190318,1247,1247,1247,1247,6
20250318,150900,19182836,1247,1247,1247,1247,0
20250318,150800,19182836,1247,1247,1247,1247,0
20250318,150700,19182836,1247,1247,1247,1247,0
20250318,150600,19182836,1247,1247,1247,1247,0
20250318,150500,19182836,1247,1247,1247,1247,0
20250318,150400,19182836,1247,1247,1247,1247,0
20250318,150300,19182836,1247,1247,1247,1247,0
20250318,150200,19182836,1247,1247,1247,1247,0
20250318,150100,19182836,1247,1247,1247,1247,1
20250318,150000,19181589,1246,1247,1247,1246,7
20250318,145900,19172862,1247,1247,1247,1247,3
20250318,145800,19169121,1247,1247,1247,1247,0
20250318,145700,19169121,1247,1247,1247,1247,0
20250318,145600,19169121,1247,1247,1247,1247,8
20250318,145500,19159145,1247,1247,1247,1247,0
20250318,145400,19159145,1247,1247,1247,1247,0
20250318,145300,19159145,1247,1247,1247,1247,0
20250318,145200,19159145,1247,1247,1247,1247,10
20250318,145100,19146675,1246,1247,1247,1246,11
20250318,145000,19132959,1246,1246,1246,1246,2
20250318,144900,19130467,1247,1247,1247,1247,3
20250318,144800,19126726,1246,1247,1247,1246,10
20250318,144700,19114257,1247,1247,1247,1247,0
20250318,144600,19114257,1247,1247,1247,1247,1
20250318,144500,19113010,1247,1247,1247,1247,3
20250318,144400,19109269,1247,1247,1247,1247,4
20250318,144300,19104281,1247,1247,1247,1247,3
20250318,144200,19100540,1247,1247,1247,1247,3
20250318,144100,19096799,1247,1247,1247,1247,4
20250318,144000,19091811,1246,1246,1246,1246,476
20250318,143900,18498715,1247,1247,1247,1247,0
20250318,143800,18498715,1247,1247,1247,1247,0
20250318,143700,18498715,1247,1247,1247,1247,0
20250318,143600,18498715,1247,1247,1247,1247,5
20250318,143500,18492480,1246,1247,1247,1246,3
20250318,143400,18488741,1247,1247,1247,1247,0
20250318,143300,18488741,1247,1247,1247,1247,0
20250318,143200,18488741,1247,1247,1247,1247,1
20250318,143100,18487494,1247,1247,1247,1247,12
20250318,143000,18472530,1247,1245,1247,1244,13
20250318,142900,18456350,1247,1247,1247,1247,3
20250318,142800,18452609,1247,1247,1247,1247,0
20250318,142700,18452609,1247,1246,1247,1246,2
20250318,142600,18450116,1247,1247,1247,1247,8
20250318,142500,18440140,1248,1248,1248,1248,0
20250318,142400,18440140,1248,1248,1248,1248,1
20250318,142300,18438892,1247,1247,1247,1247,112
20250318,142200,18299228,1245,1245,1245,1245,3
20250318,142100,18295493,1248,1248,1248,1248,0
20250318,142000,18295493,1248,1248,1248,1248,0
20250318,141900,18295493,1248,1248,1248,1248,0
20250318,141800,18295493,1248,1248,1248,1248,0
20250318,141700,18295493,1248,1248,1248,1248,0
20250318,141600,18295493,1248,1248,1248,1248,0
20250318,141500,18295493,1248,1248,1248,1248,0
20250318,141400,18295493,1248,1248,1248,1248,0
20250318,141300,18295493,1248,1248,1248,1248,0
20250318,141200,18295493,1248,1248,1248,1248,0
20250318,141100,18295493,1248,1243,1248,1243,1000
20250318,141000,17051206,1241,1241,1241,1241,0
20250318,140900,17051206,1241,1241,1241,1241,301
20250318,140800,16677665,1243,1243,1243,1243,0
20250318,140700,16677665,1243,1243,1243,1243,5
20250318,140600,16671450,1243,1243,1243,1243,10
20250318,140500,16659020,1243,1243,1243,1243,5
20250318,140400,16652805,1243,1243,1243,1243,4
20250318,140300,16647833,1243,1242,1243,1242,2
20250318,140200,16645348,1243,1243,1243,1243,7
20250318,140100,16636647,1243,1243,1243,1239,17
20250318,140000,16615520,1243,1243,1243,1243,13
20250318,135900,16599361,1243,1243,1243,1243,0
20250318,135800,16599361,1243,1243,1243,1243,0
20250318,135700,16599361,1243,1243,1243,1243,3
20250318,135600,16595632,1243,1243,1243,1243,3
20250318,135500,16591903,1243,1243,1243,1243,2
20250318,135400,16589417,1243,1243,1243,1243,7
20250318,135300,16580716,1243,1243,1243,1243,3
20250318,135200,16576987,1242,1242,1242,1242,0
20250318,135100,16576987,1242,1242,1242,1242,0
20250318,135000,16576987,1242,1242,1242,1242,0
20250318,134900,16576987,1242,1242,1242,1242,0
20250318,134800,16576987,1242,1242,1242,1242,0
20250318,134700,16576987,1242,1242,1242,1242,0
20250318,134600,16576987,1242,1242,1242,1242,0
20250318,134500,16576987,1242,1242,1242,1242,0
20250318,134400,16576987,1242,1242,1242,1242,0
20250318,134300,16576987,1242,1242,1242,1242,1000
20250318,134200,15334987,1242,1242,1242,1242,0
20250318,134100,15334987,1242,1241,1242,1241,100
20250318,134000,15210788,1240,1240,1240,1240,47
20250318,133900,15152508,1240,1240,1240,1240,0
20250318,133800,15152508,1240,1240,1240,1240,3
20250318,133700,15148788,1239,1239,1239,1239,2000
20250318,133600,12670788,1239,1239,1239,1239,0
20250318,133500,12670788,1239,1239,1239,1239,0
20250318,133400,12670788,1239,1239,1239,1239,0
20250318,133300,12670788,1239,1239,1239,1239,0
20250318,133200,12670788,1239,1239,1239,1239,0
20250318,133100,12670788,1239,1239,1239,1239,0
20250318,133000,12670788,1239,1239,1239,1239,0
20250318,132900,12670788,1239,1239,1239,1239,0
20250318,132800,12670788,1239,1239,1239,1239,0
20250318,132700,12670788,1239,1239,1239,1239,0
20250318,132600,12670788,1239,1239,1239,1239,0
20250318,132500,12670788,1239,1239,1239,1239,0
20250318,132400,12670788,1239,1239,1239,1239,0
20250318,132300,12670788,1239,1239,1239,1239,0
20250318,132200,12670788,1239,1239,1239,1239,0
20250318,132100,12670788,1239,1239,1239,1239,0
20250318,132000,12670788,1239,1239,1239,1239,0
20250318,131900,12670788,1239,1239,1239,1239,1
20250318,131800,12669549,1239,1239,1239,1239,0
20250318,131700,12669549,1239,1239,1239,1239,0
20250318,131600,12669549,1239,1239,1239,1239,0
20250318,131500,12669549,1239,1239,1239,1239,0
20250318,131400,12669549,1239,1239,1239,1239,0
20250318,131300,12669549,1239,1239,1239,1239,0
20250318,131200,12669549,1239,1239,1239,1239,0
20250318,131100,12669549,1239,1239,1239,1239,30
20250318,131000,12632379,1239,1239,1239,1239,1
20250318,130900,12631140,1238,1234,1238,1234,5
20250318,130800,12624960,1233,1233,1233,1233,0
20250318,130700,12624960,1233,1233,1233,1233,0
20250318,130600,12624960,1233,1233,1233,1233,807
20250318,130500,11629929,1232,1231,1232,1231,371
20250318,130400,11173198,1228,1228,1228,1228,0
20250318,130300,11173198,1228,1228,1228,1228,0
20250318,130200,11173198,1228,1228,1228,1228,0
20250318,130100,11173198,1228,1228,1228,1228,1
20250318,130000,11171970,1228,1228,1228,1228,13
20250318,125900,11156006,1231,1231,1231,1231,0
20250318,125800,11156006,1231,1231,1231,1231,0
20250318,125700,11156006,1231,1231,1231,1231,0
20250318,125600,11156006,1231,1231,1231,1231,0
20250318,125500,11156006,1231,1231,1231,1231,0
20250318,125400,11156006,1231,1231,1231,1231,0
20250318,125300,11156006,1231,1231,1231,1231,0
20250318,125200,11156006,1231,1231,1231,1231,0
20250318,125100,11156006,1231,1231,1231,1231,0
20250318,125000,11156006,1231,1231,1231,1231,0
20250318,124900,11156006,1231,1231,1231,1231,0
20250318,124800,11156006,1231,1231,1231,1231,0
20250318,124700,11156006,1231,1231,1231,1231,0
20250318,124600,11156006,1231,1231,1231,1231,0
20250318,124500,11156006,1231,1231,1231,1231,0
20250318,124400,11156006,1231,1231,1231,1231,30
20250318,124300,11119076,1231,1231,1231,1231,0
20250318,124200,11119076,1231,1231,1231,1231,0
20250318,124100,11119076,1231,1231,1231,1231,0
20250318,124000,11119076,1231,1231,1231,1231,0
20250318,123900,11119076,1231,1231,1231,1231,0
20250318,123800,11119076,1231,1231,1231,1231,0
20250318,123700,11119076,1231,1231,1231,1231,0
20250318,123600,11119076,1231,1231,1231,1231,0
20250318,123500,11119076,1231,1231,1231,1231,0
20250318,123400,11119076,1231,1231,1231,1231,0
20250318,123300,11119076,1231,1231,1231,1231,4
20250318,123200,11114152,1231,1231,1231,1231,5
20250318,123100,11107997,1231,1231,1231,1231,0
20250318,123000,11107997,1231,1231,1231,1231,1
20250318,122900,11106766,1231,1231,1231,1231,0
20250318,122800,11106766,1231,1231,1231,1231,0
20250318,122700,11106766,1231,1231,1231,1231,0
20250318,122600,11106766,1231,1231,1231,1231,0
20250318,122500,11106766,1231,1231,1231,1231,1
20250318,122400,11105535,1231,1231,1231,1231,3
20250318,122300,11101842,1231,1231,1231,1231,0
20250318,122200,11101842,1231,1231,1231,1231,0
20250318,122100,11101842,1231,1231,1231,1231,0
20250318,122000,11101842,1231,1231,1231,1231,0
20250318,121900,11101842,1231,1231,1231,1231,0
20250318,121800,11101842,1231,1231,1231,1231,0
20250318,121700,11101842,1231,1231,1231,1231,0
20250318,121600,11101842,1231,1231,1231,1231,0
20250318,121500,11101842,1231,1231,1231,1231,0
20250318,121400,11101842,1231,1231,1231,1231,0
20250318,121300,11101842,1231,1231,1231,1231,0
20250318,121200,11101842,1231,1231,1231,1231,0
20250318,121100,11101842,1231,1231,1231,1231,0
20250318,121000,11101842,1231,1231,1231,1231,0
20250318,120900,11101842,1231,1231,1231,1231,0
20250318,120800,11101842,1231,1231,1231,1231,0
20250318,120700,11101842,1231,1231,1231,1231,0
20250318,120600,11101842,1231,1231,1231,1231,0
20250318,120500,11101842,1231,1231,1231,1231,0
20250318,120400,11101842,1231,1231,1231,1231,0
20250318,120300,11101842,1231,1231,1231,1231,0
20250318,120200,11101842,1231,1231,1231,1231,0
20250318,120100,11101842,1231,1231,1231,1231,1
20250318,120000,11100611,1226,1226,1226,1226,306
20250318,115900,10725455,1222,1226,1226,1222,1315
20250318,115800,9115446,1226,1227,1227,1226,1101
20250318,115700,7765520,1229,1230,1230,1229,400
20250318,115600,7273690,1233,1233,1233,1233,0
20250318,115500,7273690,1233,1233,1233,1233,0
20250318,115400,7273690,1233,1233,1233,1233,0
20250318,115300,7273690,1233,1233,1233,1233,9
20250318,115200,7262593,1234,1234,1234,1234,0
20250318,115100,7262593,1234,1234,1234,1234,0
20250318,115000,7262593,1234,1234,1234,1234,0
20250318,114900,7262593,1234,1234,1234,1234,0
20250318,114800,7262593,1234,1234,1234,1234,0
20250318,114700,7262593,1234,1234,1234,1234,1
20250318,114600,7261359,1231,1231,1231,1231,0
20250318,114500,7261359,1231,1231,1231,1231,0
20250318,114400,7261359,1231,1232,1232,1231,17
20250318,114300,7240417,1235,1235,1235,1235,0
20250318,114200,7240417,1235,1235,1235,1235,0
20250318,114100,7240417,1235,1235,1235,1235,0
20250318,114000,7240417,1235,1235,1235,1235,0
20250318,113900,7240417,1235,1235,1235,1235,0
20250318,113800,7240417,1235,1235,1235,1235,0
20250318,113700,7240417,1235,1235,1235,1235,0
20250318,113600,7240417,1235,1235,1235,1235,0
20250318,113500,7240417,1235,1235,1235,1235,0
20250318,113400,7240417,1235,1235,1235,1235,0
20250318,113300,7240417,1235,1235,1235,1235,0
20250318,113200,7240417,1235,1235,1235,1235,0
20250318,113100,7240417,1235,1235,1235,1235,0
20250318,113000,7240417,1235,1235,1235,1235,0
20250318,112900,7240417,1235,1235,1235,1235,1
20250318,112800,7239182,1235,1235,1235,1235,0
20250318,112700,7239182,1235,1235,1235,1235,0
20250318,112600,7239182,1235,1235,1235,1235,0
20250318,112500,7239182,1235,1232,1235,1232,11
20250318,112400,7225627,1232,1232,1232,1232,19
20250318,112300,7202219,1239,1239,1239,1239,0
20250318,112200,7202219,1239,1239,1239,1239,0
20250318,112100,7202219,1239,1239,1239,1239,1
20250318,112000,7200980,1234,1234,1234,1234,2
20250318,111900,7198512,1239,1239,1239,1239,1
20250318,111800,7197273,1234,1234,1234,1234,5
20250318,111700,7191103,1235,1235,1235,1235,2
20250318,111600,7188633,1240,1240,1240,1240,50
20250318,111500,7126633,1241,1237,1241,1230,3575
20250318,111400,2716453,1243,1238,1243,1238,78
20250318,111300,2619884,1237,1238,1238,1237,34
20250318,111200,2577803,1243,1243,1243,1243,0
20250318,111100,2577803,1243,1243,1243,1243,0
20250318,111000,2577803,1243,1243,1243,1243,0
20250318,110900,2577803,1243,1243,1243,1243,0
20250318,110800,2577803,1243,1243,1243,1243,0
20250318,110700,2577803,1243,1243,1243,1243,0
20250318,110600,2577803,1243,1243,1243,1243,0
20250318,110500,2577803,1243,1243,1243,1243,0
20250318,110400,2577803,1243,1243,1243,1243,0
20250318,110300,2577803,1243,1243,1243,1243,0
20250318,110200,2577803,1243,1243,1243,1243,0
20250318,110100,2577803,1243,1243,1243,1243,0
20250318,110000,2577803,1243,1243,1243,1243,0
20250318,105900,2577803,1243,1243,1243,1243,0
20250318,105800,2577803,1243,1243,1243,1243,0
20250318,105700,2577803,1243,1243,1243,1243,0
20250318,105600,2577803,1243,1243,1243,1243,0
20250318,105500,2577803,1243,1243,1243,1243,0
20250318,105400,2577803,1243,1243,1243,1243,0
20250318,105300,2577803,1243,1243,1243,1243,0
20250318,105200,2577803,1243,1243,1243,1243,0
20250318,105100,2577803,1243,1243,1243,1243,0
20250318,105000,2577803,1243,1243,1243,1243,0
20250318,104900,2577803,1243,1243,1243,1243,0
20250318,104800,2577803,1243,1243,1243,1243,1
20250318,104700,2576560,1240,1240,1240,1240,40
20250318,104600,2526960,1240,1240,1240,1240,0
20250318,104500,2526960,1240,1240,1240,1240,10
20250318,104400,2514560,1243,1243,1243,1243,0
20250318,104300,2514560,1243,1243,1243,1243,0
20250318,104200,2514560,1243,1243,1243,1243,0
20250318,104100,2514560,1243,1243,1243,1243,0
20250318,104000,2514560,1243,1243,1243,1243,0
20250318,103900,2514560,1243,1243,1243,1243,0
20250318,103800,2514560,1243,1243,1243,1243,0
20250318,103700,2514560,1243,1243,1243,1243,0
20250318,103600,2514560,1243,1243,1243,1243,10
20250318,103500,2502130,1241,1241,1241,1241,0
20250318,103400,2502130,1241,1241,1241,1241,0
20250318,103300,2502130,1241,1241,1241,1241,5
20250318,103200,2495925,1244,1244,1244,1244,0
20250318,103100,2495925,1244,1244,1244,1244,0
20250318,103000,2495925,1244,1244,1244,1244,0
20250318,102900,2495925,1244,1244,1244,1244,20
20250318,102800,2471045,1244,1244,1244,1244,10
20250318,102700,2458605,1241,1241,1241,1241,0
20250318,102600,2458605,1241,1241,1241,1241,0
20250318,102500,2458605,1241,1241,1241,1241,0
20250318,102400,2458605,1241,1241,1241,1241,0
20250318,102300,2458605,1241,1241,1241,1241,0
20250318,102200,2458605,1241,1241,1241,1241,0
20250318,102100,2458605,1241,1241,1241,1241,100
20250318,102000,2334505,1244,1244,1244,1244,1
20250318,101900,2333261,1243,1243,1243,1243,150
20250318,101800,2146811,1243,1243,1243,1243,0
20250318,101700,2146811,1243,1243,1243,1243,1
20250318,101600,2145568,1243,1243,1243,1243,0
20250318,101500,2145568,1243,1243,1243,1243,0
20250318,101400,2145568,1243,1243,1243,1243,0
20250318,101300,2145568,1243,1243,1243,1243,0
20250318,101200,2145568,1243,1243,1243,1243,0
20250318,101100,2145568,1243,1243,1243,1243,0
20250318,101000,2145568,1243,1243,1243,1243,0
20250318,100900,2145568,1243,1243,1243,1243,0
20250318,100800,2145568,1243,1243,1243,1243,10
20250318,100700,2133138,1243,1243,1243,1243,0
20250318,100600,2133138,1243,1243,1243,1243,0
20250318,100500,2133138,1243,1243,1243,1243,0
20250318,100400,2133138,1243,1243,1243,1243,10
20250318,100300,2120708,1244,1244,1244,1244,0
20250318,100200,2120708,1244,1244,1244,1244,0
20250318,100100,2120708,1244,1244,1244,1244,0
20250318,100000,2120708,1244,1244,1244,1244,0
20250318,095900,2120708,1244,1244,1244,1244,0
20250318,095800,2120708,1244,1244,1244,1244,0
20250318,095700,2120708,1244,1244,1244,1244,0
20250318,095600,2120708,1244,1243,1244,1243,17
20250318,095500,2099576,1244,1239,1244,1239,50
20250318,095400,2037535,1238,1238,1238,1238,0
20250318,095300,2037535,1238,1240,1240,1238,77
20250318,095200,1942070,1241,1241,1241,1241,0
20250318,095100,1942070,1241,1241,1241,1241,0
20250318,095000,1942070,1241,1241,1241,1241,1
20250318,094900,1940829,1241,1242,1242,1241,18
20250318,094800,1918482,1241,1241,1241,1241,0
20250318,094700,1918482,1241,1241,1241,1241,0
20250318,094600,1918482,1241,1241,1241,1241,0
20250318,094500,1918482,1241,1241,1241,1241,0
20250318,094400,1918482,1241,1241,1241,1241,0
20250318,094300,1918482,1241,1241,1241,1241,0
20250318,094200,1918482,1241,1241,1241,1241,0
20250318,094100,1918482,1241,1242,1242,1241,18
20250318,094000,1896135,1244,1244,1244,1244,0
20250318,093900,1896135,1244,1244,1244,1244,0
20250318,093800,1896135,1244,1244,1244,1244,0
20250318,093700,1896135,1244,1244,1244,1244,0
20250318,093600,1896135,1244,1244,1244,1244,0
20250318,093500,1896135,1244,1244,1244,1244,0
20250318,093400,1896135,1244,1244,1244,1244,1
20250318,093300,1894891,1240,1240,1240,1240,0
20250318,093200,1894891,1240,1240,1240,1240,0
20250318,093100,1894891,1240,1240,1240,1240,0
20250318,093000,1894891,1240,1240,1240,1240,0
20250318,092900,1894891,1240,1240,1240,1240,0
20250318,092800,1894891,1240,1240,1240,1240,0
20250318,092700,1894891,1240,1240,1240,1240,0
20250318,092600,1894891,1240,1240,1240,1240,9
20250318,092500,1883731,1244,1244,1244,1244,0
20250318,092400,1883731,1244,1244,1244,1244,0
20250318,092300,1883731,1244,1244,1244,1244,0
20250318,092200,1883731,1244,1244,1244,1244,4
20250318,092100,1878755,1244,1244,1244,1244,0
20250318,092000,1878755,1244,1244,1244,1244,0
20250318,091900,1878755,1244,1244,1244,1244,0
20250318,091800,1878755,1244,1244,1244,1244,0
20250318,091700,1878755,1244,1244,1244,1244,0
20250318,091600,1878755,1244,1244,1244,1244,0
20250318,091500,1878755,1244,1244,1244,1244,0
20250318,091400,1878755,1244,1244,1244,1244,0
20250318,091300,1878755,1244,1244,1244,1244,0
20250318,091200,1878755,1244,1244,1244,1244,0
20250318,091100,1878755,1244,1244,1244,1244,0
20250318,091000,1878755,1244,1244,1244,1244,0
20250318,090900,1878755,1244,1244,1244,1244,0
20250318,090800,1878755,1244,1244,1244,1244,1
20250318,090700,1877511,1235,1238,1238,1235,19
20250318,090600,1854000,1245,1245,1245,1245,0
20250318,090500,1854000,1245,1244,1245,1239,112
20250318,090400,1715034,1239,1239,1239,1239,96
20250318,090300,1596090,1245,1245,1245,1245,0
20250318,090200,1596090,1245,1245,1245,1245,100
20250318,090100,1471590,1245,1245,1245,1245,0
20250318,090000,1471590,1245,1245,1245,1245,1182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190000 19544182 1246 1246 1246 1246 242
3 20250318 185900 19544182 1246 1246 1246 1246 0
4 20250318 185800 19544182 1246 1246 1246 1246 0
5 20250318 185700 19544182 1246 1246 1246 1246 0
6 20250318 185600 19544182 1246 1246 1246 1246 0
7 20250318 185500 19544182 1246 1246 1246 1246 0
8 20250318 185400 19544182 1246 1246 1246 1246 0
9 20250318 185300 19544182 1246 1246 1246 1246 0
10 20250318 185200 19544182 1246 1246 1246 1246 0
11 20250318 185100 19544182 1246 1246 1246 1246 0
12 20250318 185000 19544182 1246 1246 1246 1246 0
13 20250318 184900 19544182 1246 1246 1246 1246 0
14 20250318 184800 19544182 1246 1246 1246 1246 0
15 20250318 184700 19544182 1246 1246 1246 1246 0
16 20250318 184600 19544182 1246 1246 1246 1246 0
17 20250318 184500 19544182 1246 1246 1246 1246 0
18 20250318 184400 19544182 1246 1246 1246 1246 0
19 20250318 184300 19544182 1246 1246 1246 1246 0
20 20250318 184200 19544182 1246 1246 1246 1246 0
21 20250318 184100 19544182 1246 1246 1246 1246 0
22 20250318 184000 19544182 1246 1246 1246 1246 0
23 20250318 183900 19544182 1246 1246 1246 1246 0
24 20250318 183800 19544182 1246 1246 1246 1246 0
25 20250318 183700 19544182 1246 1246 1246 1246 0
26 20250318 183600 19544182 1246 1246 1246 1246 0
27 20250318 183500 19544182 1246 1246 1246 1246 0
28 20250318 183400 19544182 1246 1246 1246 1246 0
29 20250318 183300 19544182 1246 1246 1246 1246 0
30 20250318 183200 19544182 1246 1246 1246 1246 0
31 20250318 183100 19544182 1246 1246 1246 1246 0
32 20250318 183000 19544182 1246 1246 1246 1246 242
33 20250318 182900 19544182 1246 1246 1246 1246 0
34 20250318 182800 19544182 1246 1246 1246 1246 0
35 20250318 182700 19544182 1246 1246 1246 1246 0
36 20250318 182600 19544182 1246 1246 1246 1246 0
37 20250318 182500 19544182 1246 1246 1246 1246 0
38 20250318 182400 19544182 1246 1246 1246 1246 0
39 20250318 182300 19544182 1246 1246 1246 1246 0
40 20250318 182200 19544182 1246 1246 1246 1246 0
41 20250318 182100 19544182 1246 1246 1246 1246 0
42 20250318 182000 19544182 1246 1246 1246 1246 0
43 20250318 181900 19544182 1246 1246 1246 1246 0
44 20250318 181800 19544182 1246 1246 1246 1246 0
45 20250318 181700 19544182 1246 1246 1246 1246 0
46 20250318 181600 19544182 1246 1246 1246 1246 0
47 20250318 181500 19544182 1246 1246 1246 1246 0
48 20250318 181400 19544182 1246 1246 1246 1246 0
49 20250318 181300 19544182 1246 1246 1246 1246 0
50 20250318 181200 19544182 1246 1246 1246 1246 0
51 20250318 181100 19544182 1246 1246 1246 1246 0
52 20250318 181000 19544182 1246 1246 1246 1246 0
53 20250318 180900 19544182 1246 1246 1246 1246 0
54 20250318 180800 19544182 1246 1246 1246 1246 0
55 20250318 180700 19544182 1246 1246 1246 1246 0
56 20250318 180600 19544182 1246 1246 1246 1246 0
57 20250318 180500 19544182 1246 1246 1246 1246 0
58 20250318 180400 19544182 1246 1246 1246 1246 0
59 20250318 180300 19544182 1246 1246 1246 1246 0
60 20250318 180200 19544182 1246 1246 1246 1246 0
61 20250318 180100 19544182 1246 1246 1246 1246 0
62 20250318 180000 19544182 1246 1246 1246 1246 242
63 20250318 175900 19544182 1246 1246 1246 1246 0
64 20250318 175800 19544182 1246 1246 1246 1246 0
65 20250318 175700 19544182 1246 1246 1246 1246 0
66 20250318 175600 19544182 1246 1246 1246 1246 0
67 20250318 175500 19544182 1246 1246 1246 1246 0
68 20250318 175400 19544182 1246 1246 1246 1246 0
69 20250318 175300 19544182 1246 1246 1246 1246 0
70 20250318 175200 19544182 1246 1246 1246 1246 0
71 20250318 175100 19544182 1246 1246 1246 1246 0
72 20250318 175000 19544182 1246 1246 1246 1246 0
73 20250318 174900 19544182 1246 1246 1246 1246 0
74 20250318 174800 19544182 1246 1246 1246 1246 0
75 20250318 174700 19544182 1246 1246 1246 1246 0
76 20250318 174600 19544182 1246 1246 1246 1246 0
77 20250318 174500 19544182 1246 1246 1246 1246 0
78 20250318 174400 19544182 1246 1246 1246 1246 0
79 20250318 174300 19544182 1246 1246 1246 1246 0
80 20250318 174200 19544182 1246 1246 1246 1246 0
81 20250318 174100 19544182 1246 1246 1246 1246 0
82 20250318 174000 19544182 1246 1246 1246 1246 0
83 20250318 173900 19544182 1246 1246 1246 1246 0
84 20250318 173800 19544182 1246 1246 1246 1246 0
85 20250318 173700 19544182 1246 1246 1246 1246 0
86 20250318 173600 19544182 1246 1246 1246 1246 0
87 20250318 173500 19544182 1246 1246 1246 1246 0
88 20250318 173400 19544182 1246 1246 1246 1246 0
89 20250318 173300 19544182 1246 1246 1246 1246 0
90 20250318 173200 19544182 1246 1246 1246 1246 0
91 20250318 173100 19544182 1246 1246 1246 1246 0
92 20250318 173000 19544182 1246 1246 1246 1246 242
93 20250318 172900 19544182 1246 1246 1246 1246 0
94 20250318 172800 19544182 1246 1246 1246 1246 0
95 20250318 172700 19544182 1246 1246 1246 1246 0
96 20250318 172600 19544182 1246 1246 1246 1246 0
97 20250318 172500 19544182 1246 1246 1246 1246 0
98 20250318 172400 19544182 1246 1246 1246 1246 0
99 20250318 172300 19544182 1246 1246 1246 1246 0
100 20250318 172200 19544182 1246 1246 1246 1246 0
101 20250318 172100 19544182 1246 1246 1246 1246 0
102 20250318 172000 19544182 1246 1246 1246 1246 0
103 20250318 171900 19544182 1246 1246 1246 1246 0
104 20250318 171800 19544182 1246 1246 1246 1246 0
105 20250318 171700 19544182 1246 1246 1246 1246 0
106 20250318 171600 19544182 1246 1246 1246 1246 0
107 20250318 171500 19544182 1246 1246 1246 1246 0
108 20250318 171400 19544182 1246 1246 1246 1246 0
109 20250318 171300 19544182 1246 1246 1246 1246 0
110 20250318 171200 19544182 1246 1246 1246 1246 0
111 20250318 171100 19544182 1246 1246 1246 1246 0
112 20250318 171000 19544182 1246 1246 1246 1246 0
113 20250318 170900 19544182 1246 1246 1246 1246 0
114 20250318 170800 19544182 1246 1246 1246 1246 0
115 20250318 170700 19544182 1246 1246 1246 1246 0
116 20250318 170600 19544182 1246 1246 1246 1246 0
117 20250318 170500 19544182 1246 1246 1246 1246 0
118 20250318 170400 19544182 1246 1246 1246 1246 0
119 20250318 170300 19544182 1246 1246 1246 1246 0
120 20250318 170200 19544182 1246 1246 1246 1246 0
121 20250318 170100 19544182 1246 1246 1246 1246 0
122 20250318 170000 19544182 1246 1246 1246 1246 242
123 20250318 165900 19544182 1246 1246 1246 1246 0
124 20250318 165800 19544182 1246 1246 1246 1246 0
125 20250318 165700 19544182 1246 1246 1246 1246 0
126 20250318 165600 19544182 1246 1246 1246 1246 0
127 20250318 165500 19544182 1246 1246 1246 1246 0
128 20250318 165400 19544182 1246 1246 1246 1246 0
129 20250318 165300 19544182 1246 1246 1246 1246 0
130 20250318 165200 19544182 1246 1246 1246 1246 0
131 20250318 165100 19544182 1246 1246 1246 1246 0
132 20250318 165000 19544182 1246 1246 1246 1246 0
133 20250318 164900 19544182 1246 1246 1246 1246 0
134 20250318 164800 19544182 1246 1246 1246 1246 0
135 20250318 164700 19544182 1246 1246 1246 1246 0
136 20250318 164600 19544182 1246 1246 1246 1246 0
137 20250318 164500 19544182 1246 1246 1246 1246 0
138 20250318 164400 19544182 1246 1246 1246 1246 0
139 20250318 164300 19544182 1246 1246 1246 1246 0
140 20250318 164200 19544182 1246 1246 1246 1246 0
141 20250318 164100 19544182 1246 1246 1246 1246 0
142 20250318 164000 19544182 1246 1246 1246 1246 0
143 20250318 163900 19544182 1246 1246 1246 1246 0
144 20250318 163800 19544182 1246 1246 1246 1246 0
145 20250318 163700 19544182 1246 1246 1246 1246 0
146 20250318 163600 19544182 1246 1246 1246 1246 0
147 20250318 163500 19544182 1246 1246 1246 1246 0
148 20250318 163400 19544182 1246 1246 1246 1246 0
149 20250318 163300 19544182 1246 1246 1246 1246 0
150 20250318 163200 19544182 1246 1246 1246 1246 0
151 20250318 163100 19544182 1246 1246 1246 1246 0
152 20250318 163000 19544182 1246 1246 1246 1246 242
153 20250318 162900 19544182 1246 1246 1246 1246 0
154 20250318 162800 19544182 1246 1246 1246 1246 0
155 20250318 162700 19544182 1246 1246 1246 1246 0
156 20250318 162600 19544182 1246 1246 1246 1246 0
157 20250318 162500 19544182 1246 1246 1246 1246 0
158 20250318 162400 19544182 1246 1246 1246 1246 0
159 20250318 162300 19544182 1246 1246 1246 1246 0
160 20250318 162200 19544182 1246 1246 1246 1246 0
161 20250318 162100 19544182 1246 1246 1246 1246 0
162 20250318 162000 19544182 1246 1246 1246 1246 0
163 20250318 161900 19544182 1246 1246 1246 1246 0
164 20250318 161800 19544182 1246 1246 1246 1246 0
165 20250318 161700 19544182 1246 1246 1246 1246 0
166 20250318 161600 19544182 1246 1246 1246 1246 0
167 20250318 161500 19544182 1246 1246 1246 1246 0
168 20250318 161400 19544182 1246 1246 1246 1246 0
169 20250318 161300 19544182 1246 1246 1246 1246 0
170 20250318 161200 19544182 1246 1246 1246 1246 0
171 20250318 161100 19544182 1246 1246 1246 1246 0
172 20250318 161000 19544182 1246 1246 1246 1246 0
173 20250318 160900 19544182 1246 1246 1246 1246 0
174 20250318 160800 19544182 1246 1246 1246 1246 0
175 20250318 160700 19544182 1246 1246 1246 1246 0
176 20250318 160600 19544182 1246 1246 1246 1246 0
177 20250318 160500 19544182 1246 1246 1246 1246 0
178 20250318 160400 19544182 1246 1246 1246 1246 0
179 20250318 160300 19544182 1246 1246 1246 1246 0
180 20250318 160200 19544182 1246 1246 1246 1246 0
181 20250318 160100 19544182 1246 1246 1246 1246 0
182 20250318 160000 19544182 1246 1246 1246 1246 242
183 20250318 155900 19544182 1246 1246 1246 1246 0
184 20250318 155800 19544182 1246 1246 1246 1246 0
185 20250318 155700 19544182 1246 1246 1246 1246 0
186 20250318 155600 19544182 1246 1246 1246 1246 0
187 20250318 155500 19544182 1246 1246 1246 1246 0
188 20250318 155400 19544182 1246 1246 1246 1246 0
189 20250318 155300 19544182 1246 1246 1246 1246 0
190 20250318 155200 19544182 1246 1246 1246 1246 0
191 20250318 155100 19544182 1246 1246 1246 1246 0
192 20250318 155000 19544182 1246 1246 1246 1246 0
193 20250318 154900 19544182 1246 1246 1246 1246 0
194 20250318 154800 19544182 1246 1246 1246 1246 0
195 20250318 154700 19544182 1246 1246 1246 1246 0
196 20250318 154600 19544182 1246 1246 1246 1246 0
197 20250318 154500 19544182 1246 1246 1246 1246 0
198 20250318 154400 19544182 1246 1246 1246 1246 0
199 20250318 154300 19544182 1246 1246 1246 1246 0
200 20250318 154200 19544182 1246 1246 1246 1246 0
201 20250318 154100 19544182 1246 1246 1246 1246 0
202 20250318 154000 19544182 1246 1246 1246 1246 0
203 20250318 153900 19544182 1246 1246 1246 1246 0
204 20250318 153800 19544182 1246 1246 1246 1246 0
205 20250318 153700 19544182 1246 1246 1246 1246 0
206 20250318 153600 19544182 1246 1246 1246 1246 0
207 20250318 153500 19544182 1246 1246 1246 1246 0
208 20250318 153400 19544182 1246 1246 1246 1246 0
209 20250318 153300 19544182 1246 1246 1246 1246 0
210 20250318 153200 19544182 1246 1246 1246 1246 0
211 20250318 153100 19544182 1246 1246 1246 1246 0
212 20250318 153000 19544182 1246 1246 1246 1246 484
213 20250318 152900 19242650 1246 1246 1246 1246 0
214 20250318 152800 19242650 1246 1246 1246 1246 0
215 20250318 152700 19242650 1246 1246 1246 1246 0
216 20250318 152600 19242650 1246 1246 1246 1246 0
217 20250318 152500 19242650 1246 1246 1246 1246 0
218 20250318 152400 19242650 1246 1246 1246 1246 0
219 20250318 152300 19242650 1246 1246 1246 1246 0
220 20250318 152200 19242650 1246 1246 1246 1246 0
221 20250318 152100 19242650 1246 1246 1246 1246 0
222 20250318 152000 19242650 1246 1246 1246 1246 0
223 20250318 151900 19242650 1246 1246 1246 1246 0
224 20250318 151800 19242650 1246 1246 1246 1246 0
225 20250318 151700 19242650 1246 1246 1246 1246 42
226 20250318 151600 19190318 1247 1247 1247 1247 0
227 20250318 151500 19190318 1247 1247 1247 1247 0
228 20250318 151400 19190318 1247 1247 1247 1247 0
229 20250318 151300 19190318 1247 1247 1247 1247 0
230 20250318 151200 19190318 1247 1247 1247 1247 0
231 20250318 151100 19190318 1247 1247 1247 1247 0
232 20250318 151000 19190318 1247 1247 1247 1247 6
233 20250318 150900 19182836 1247 1247 1247 1247 0
234 20250318 150800 19182836 1247 1247 1247 1247 0
235 20250318 150700 19182836 1247 1247 1247 1247 0
236 20250318 150600 19182836 1247 1247 1247 1247 0
237 20250318 150500 19182836 1247 1247 1247 1247 0
238 20250318 150400 19182836 1247 1247 1247 1247 0
239 20250318 150300 19182836 1247 1247 1247 1247 0
240 20250318 150200 19182836 1247 1247 1247 1247 0
241 20250318 150100 19182836 1247 1247 1247 1247 1
242 20250318 150000 19181589 1246 1247 1247 1246 7
243 20250318 145900 19172862 1247 1247 1247 1247 3
244 20250318 145800 19169121 1247 1247 1247 1247 0
245 20250318 145700 19169121 1247 1247 1247 1247 0
246 20250318 145600 19169121 1247 1247 1247 1247 8
247 20250318 145500 19159145 1247 1247 1247 1247 0
248 20250318 145400 19159145 1247 1247 1247 1247 0
249 20250318 145300 19159145 1247 1247 1247 1247 0
250 20250318 145200 19159145 1247 1247 1247 1247 10
251 20250318 145100 19146675 1246 1247 1247 1246 11
252 20250318 145000 19132959 1246 1246 1246 1246 2
253 20250318 144900 19130467 1247 1247 1247 1247 3
254 20250318 144800 19126726 1246 1247 1247 1246 10
255 20250318 144700 19114257 1247 1247 1247 1247 0
256 20250318 144600 19114257 1247 1247 1247 1247 1
257 20250318 144500 19113010 1247 1247 1247 1247 3
258 20250318 144400 19109269 1247 1247 1247 1247 4
259 20250318 144300 19104281 1247 1247 1247 1247 3
260 20250318 144200 19100540 1247 1247 1247 1247 3
261 20250318 144100 19096799 1247 1247 1247 1247 4
262 20250318 144000 19091811 1246 1246 1246 1246 476
263 20250318 143900 18498715 1247 1247 1247 1247 0
264 20250318 143800 18498715 1247 1247 1247 1247 0
265 20250318 143700 18498715 1247 1247 1247 1247 0
266 20250318 143600 18498715 1247 1247 1247 1247 5
267 20250318 143500 18492480 1246 1247 1247 1246 3
268 20250318 143400 18488741 1247 1247 1247 1247 0
269 20250318 143300 18488741 1247 1247 1247 1247 0
270 20250318 143200 18488741 1247 1247 1247 1247 1
271 20250318 143100 18487494 1247 1247 1247 1247 12
272 20250318 143000 18472530 1247 1245 1247 1244 13
273 20250318 142900 18456350 1247 1247 1247 1247 3
274 20250318 142800 18452609 1247 1247 1247 1247 0
275 20250318 142700 18452609 1247 1246 1247 1246 2
276 20250318 142600 18450116 1247 1247 1247 1247 8
277 20250318 142500 18440140 1248 1248 1248 1248 0
278 20250318 142400 18440140 1248 1248 1248 1248 1
279 20250318 142300 18438892 1247 1247 1247 1247 112
280 20250318 142200 18299228 1245 1245 1245 1245 3
281 20250318 142100 18295493 1248 1248 1248 1248 0
282 20250318 142000 18295493 1248 1248 1248 1248 0
283 20250318 141900 18295493 1248 1248 1248 1248 0
284 20250318 141800 18295493 1248 1248 1248 1248 0
285 20250318 141700 18295493 1248 1248 1248 1248 0
286 20250318 141600 18295493 1248 1248 1248 1248 0
287 20250318 141500 18295493 1248 1248 1248 1248 0
288 20250318 141400 18295493 1248 1248 1248 1248 0
289 20250318 141300 18295493 1248 1248 1248 1248 0
290 20250318 141200 18295493 1248 1248 1248 1248 0
291 20250318 141100 18295493 1248 1243 1248 1243 1000
292 20250318 141000 17051206 1241 1241 1241 1241 0
293 20250318 140900 17051206 1241 1241 1241 1241 301
294 20250318 140800 16677665 1243 1243 1243 1243 0
295 20250318 140700 16677665 1243 1243 1243 1243 5
296 20250318 140600 16671450 1243 1243 1243 1243 10
297 20250318 140500 16659020 1243 1243 1243 1243 5
298 20250318 140400 16652805 1243 1243 1243 1243 4
299 20250318 140300 16647833 1243 1242 1243 1242 2
300 20250318 140200 16645348 1243 1243 1243 1243 7
301 20250318 140100 16636647 1243 1243 1243 1239 17
302 20250318 140000 16615520 1243 1243 1243 1243 13
303 20250318 135900 16599361 1243 1243 1243 1243 0
304 20250318 135800 16599361 1243 1243 1243 1243 0
305 20250318 135700 16599361 1243 1243 1243 1243 3
306 20250318 135600 16595632 1243 1243 1243 1243 3
307 20250318 135500 16591903 1243 1243 1243 1243 2
308 20250318 135400 16589417 1243 1243 1243 1243 7
309 20250318 135300 16580716 1243 1243 1243 1243 3
310 20250318 135200 16576987 1242 1242 1242 1242 0
311 20250318 135100 16576987 1242 1242 1242 1242 0
312 20250318 135000 16576987 1242 1242 1242 1242 0
313 20250318 134900 16576987 1242 1242 1242 1242 0
314 20250318 134800 16576987 1242 1242 1242 1242 0
315 20250318 134700 16576987 1242 1242 1242 1242 0
316 20250318 134600 16576987 1242 1242 1242 1242 0
317 20250318 134500 16576987 1242 1242 1242 1242 0
318 20250318 134400 16576987 1242 1242 1242 1242 0
319 20250318 134300 16576987 1242 1242 1242 1242 1000
320 20250318 134200 15334987 1242 1242 1242 1242 0
321 20250318 134100 15334987 1242 1241 1242 1241 100
322 20250318 134000 15210788 1240 1240 1240 1240 47
323 20250318 133900 15152508 1240 1240 1240 1240 0
324 20250318 133800 15152508 1240 1240 1240 1240 3
325 20250318 133700 15148788 1239 1239 1239 1239 2000
326 20250318 133600 12670788 1239 1239 1239 1239 0
327 20250318 133500 12670788 1239 1239 1239 1239 0
328 20250318 133400 12670788 1239 1239 1239 1239 0
329 20250318 133300 12670788 1239 1239 1239 1239 0
330 20250318 133200 12670788 1239 1239 1239 1239 0
331 20250318 133100 12670788 1239 1239 1239 1239 0
332 20250318 133000 12670788 1239 1239 1239 1239 0
333 20250318 132900 12670788 1239 1239 1239 1239 0
334 20250318 132800 12670788 1239 1239 1239 1239 0
335 20250318 132700 12670788 1239 1239 1239 1239 0
336 20250318 132600 12670788 1239 1239 1239 1239 0
337 20250318 132500 12670788 1239 1239 1239 1239 0
338 20250318 132400 12670788 1239 1239 1239 1239 0
339 20250318 132300 12670788 1239 1239 1239 1239 0
340 20250318 132200 12670788 1239 1239 1239 1239 0
341 20250318 132100 12670788 1239 1239 1239 1239 0
342 20250318 132000 12670788 1239 1239 1239 1239 0
343 20250318 131900 12670788 1239 1239 1239 1239 1
344 20250318 131800 12669549 1239 1239 1239 1239 0
345 20250318 131700 12669549 1239 1239 1239 1239 0
346 20250318 131600 12669549 1239 1239 1239 1239 0
347 20250318 131500 12669549 1239 1239 1239 1239 0
348 20250318 131400 12669549 1239 1239 1239 1239 0
349 20250318 131300 12669549 1239 1239 1239 1239 0
350 20250318 131200 12669549 1239 1239 1239 1239 0
351 20250318 131100 12669549 1239 1239 1239 1239 30
352 20250318 131000 12632379 1239 1239 1239 1239 1
353 20250318 130900 12631140 1238 1234 1238 1234 5
354 20250318 130800 12624960 1233 1233 1233 1233 0
355 20250318 130700 12624960 1233 1233 1233 1233 0
356 20250318 130600 12624960 1233 1233 1233 1233 807
357 20250318 130500 11629929 1232 1231 1232 1231 371
358 20250318 130400 11173198 1228 1228 1228 1228 0
359 20250318 130300 11173198 1228 1228 1228 1228 0
360 20250318 130200 11173198 1228 1228 1228 1228 0
361 20250318 130100 11173198 1228 1228 1228 1228 1
362 20250318 130000 11171970 1228 1228 1228 1228 13
363 20250318 125900 11156006 1231 1231 1231 1231 0
364 20250318 125800 11156006 1231 1231 1231 1231 0
365 20250318 125700 11156006 1231 1231 1231 1231 0
366 20250318 125600 11156006 1231 1231 1231 1231 0
367 20250318 125500 11156006 1231 1231 1231 1231 0
368 20250318 125400 11156006 1231 1231 1231 1231 0
369 20250318 125300 11156006 1231 1231 1231 1231 0
370 20250318 125200 11156006 1231 1231 1231 1231 0
371 20250318 125100 11156006 1231 1231 1231 1231 0
372 20250318 125000 11156006 1231 1231 1231 1231 0
373 20250318 124900 11156006 1231 1231 1231 1231 0
374 20250318 124800 11156006 1231 1231 1231 1231 0
375 20250318 124700 11156006 1231 1231 1231 1231 0
376 20250318 124600 11156006 1231 1231 1231 1231 0
377 20250318 124500 11156006 1231 1231 1231 1231 0
378 20250318 124400 11156006 1231 1231 1231 1231 30
379 20250318 124300 11119076 1231 1231 1231 1231 0
380 20250318 124200 11119076 1231 1231 1231 1231 0
381 20250318 124100 11119076 1231 1231 1231 1231 0
382 20250318 124000 11119076 1231 1231 1231 1231 0
383 20250318 123900 11119076 1231 1231 1231 1231 0
384 20250318 123800 11119076 1231 1231 1231 1231 0
385 20250318 123700 11119076 1231 1231 1231 1231 0
386 20250318 123600 11119076 1231 1231 1231 1231 0
387 20250318 123500 11119076 1231 1231 1231 1231 0
388 20250318 123400 11119076 1231 1231 1231 1231 0
389 20250318 123300 11119076 1231 1231 1231 1231 4
390 20250318 123200 11114152 1231 1231 1231 1231 5
391 20250318 123100 11107997 1231 1231 1231 1231 0
392 20250318 123000 11107997 1231 1231 1231 1231 1
393 20250318 122900 11106766 1231 1231 1231 1231 0
394 20250318 122800 11106766 1231 1231 1231 1231 0
395 20250318 122700 11106766 1231 1231 1231 1231 0
396 20250318 122600 11106766 1231 1231 1231 1231 0
397 20250318 122500 11106766 1231 1231 1231 1231 1
398 20250318 122400 11105535 1231 1231 1231 1231 3
399 20250318 122300 11101842 1231 1231 1231 1231 0
400 20250318 122200 11101842 1231 1231 1231 1231 0
401 20250318 122100 11101842 1231 1231 1231 1231 0
402 20250318 122000 11101842 1231 1231 1231 1231 0
403 20250318 121900 11101842 1231 1231 1231 1231 0
404 20250318 121800 11101842 1231 1231 1231 1231 0
405 20250318 121700 11101842 1231 1231 1231 1231 0
406 20250318 121600 11101842 1231 1231 1231 1231 0
407 20250318 121500 11101842 1231 1231 1231 1231 0
408 20250318 121400 11101842 1231 1231 1231 1231 0
409 20250318 121300 11101842 1231 1231 1231 1231 0
410 20250318 121200 11101842 1231 1231 1231 1231 0
411 20250318 121100 11101842 1231 1231 1231 1231 0
412 20250318 121000 11101842 1231 1231 1231 1231 0
413 20250318 120900 11101842 1231 1231 1231 1231 0
414 20250318 120800 11101842 1231 1231 1231 1231 0
415 20250318 120700 11101842 1231 1231 1231 1231 0
416 20250318 120600 11101842 1231 1231 1231 1231 0
417 20250318 120500 11101842 1231 1231 1231 1231 0
418 20250318 120400 11101842 1231 1231 1231 1231 0
419 20250318 120300 11101842 1231 1231 1231 1231 0
420 20250318 120200 11101842 1231 1231 1231 1231 0
421 20250318 120100 11101842 1231 1231 1231 1231 1
422 20250318 120000 11100611 1226 1226 1226 1226 306
423 20250318 115900 10725455 1222 1226 1226 1222 1315
424 20250318 115800 9115446 1226 1227 1227 1226 1101
425 20250318 115700 7765520 1229 1230 1230 1229 400
426 20250318 115600 7273690 1233 1233 1233 1233 0
427 20250318 115500 7273690 1233 1233 1233 1233 0
428 20250318 115400 7273690 1233 1233 1233 1233 0
429 20250318 115300 7273690 1233 1233 1233 1233 9
430 20250318 115200 7262593 1234 1234 1234 1234 0
431 20250318 115100 7262593 1234 1234 1234 1234 0
432 20250318 115000 7262593 1234 1234 1234 1234 0
433 20250318 114900 7262593 1234 1234 1234 1234 0
434 20250318 114800 7262593 1234 1234 1234 1234 0
435 20250318 114700 7262593 1234 1234 1234 1234 1
436 20250318 114600 7261359 1231 1231 1231 1231 0
437 20250318 114500 7261359 1231 1231 1231 1231 0
438 20250318 114400 7261359 1231 1232 1232 1231 17
439 20250318 114300 7240417 1235 1235 1235 1235 0
440 20250318 114200 7240417 1235 1235 1235 1235 0
441 20250318 114100 7240417 1235 1235 1235 1235 0
442 20250318 114000 7240417 1235 1235 1235 1235 0
443 20250318 113900 7240417 1235 1235 1235 1235 0
444 20250318 113800 7240417 1235 1235 1235 1235 0
445 20250318 113700 7240417 1235 1235 1235 1235 0
446 20250318 113600 7240417 1235 1235 1235 1235 0
447 20250318 113500 7240417 1235 1235 1235 1235 0
448 20250318 113400 7240417 1235 1235 1235 1235 0
449 20250318 113300 7240417 1235 1235 1235 1235 0
450 20250318 113200 7240417 1235 1235 1235 1235 0
451 20250318 113100 7240417 1235 1235 1235 1235 0
452 20250318 113000 7240417 1235 1235 1235 1235 0
453 20250318 112900 7240417 1235 1235 1235 1235 1
454 20250318 112800 7239182 1235 1235 1235 1235 0
455 20250318 112700 7239182 1235 1235 1235 1235 0
456 20250318 112600 7239182 1235 1235 1235 1235 0
457 20250318 112500 7239182 1235 1232 1235 1232 11
458 20250318 112400 7225627 1232 1232 1232 1232 19
459 20250318 112300 7202219 1239 1239 1239 1239 0
460 20250318 112200 7202219 1239 1239 1239 1239 0
461 20250318 112100 7202219 1239 1239 1239 1239 1
462 20250318 112000 7200980 1234 1234 1234 1234 2
463 20250318 111900 7198512 1239 1239 1239 1239 1
464 20250318 111800 7197273 1234 1234 1234 1234 5
465 20250318 111700 7191103 1235 1235 1235 1235 2
466 20250318 111600 7188633 1240 1240 1240 1240 50
467 20250318 111500 7126633 1241 1237 1241 1230 3575
468 20250318 111400 2716453 1243 1238 1243 1238 78
469 20250318 111300 2619884 1237 1238 1238 1237 34
470 20250318 111200 2577803 1243 1243 1243 1243 0
471 20250318 111100 2577803 1243 1243 1243 1243 0
472 20250318 111000 2577803 1243 1243 1243 1243 0
473 20250318 110900 2577803 1243 1243 1243 1243 0
474 20250318 110800 2577803 1243 1243 1243 1243 0
475 20250318 110700 2577803 1243 1243 1243 1243 0
476 20250318 110600 2577803 1243 1243 1243 1243 0
477 20250318 110500 2577803 1243 1243 1243 1243 0
478 20250318 110400 2577803 1243 1243 1243 1243 0
479 20250318 110300 2577803 1243 1243 1243 1243 0
480 20250318 110200 2577803 1243 1243 1243 1243 0
481 20250318 110100 2577803 1243 1243 1243 1243 0
482 20250318 110000 2577803 1243 1243 1243 1243 0
483 20250318 105900 2577803 1243 1243 1243 1243 0
484 20250318 105800 2577803 1243 1243 1243 1243 0
485 20250318 105700 2577803 1243 1243 1243 1243 0
486 20250318 105600 2577803 1243 1243 1243 1243 0
487 20250318 105500 2577803 1243 1243 1243 1243 0
488 20250318 105400 2577803 1243 1243 1243 1243 0
489 20250318 105300 2577803 1243 1243 1243 1243 0
490 20250318 105200 2577803 1243 1243 1243 1243 0
491 20250318 105100 2577803 1243 1243 1243 1243 0
492 20250318 105000 2577803 1243 1243 1243 1243 0
493 20250318 104900 2577803 1243 1243 1243 1243 0
494 20250318 104800 2577803 1243 1243 1243 1243 1
495 20250318 104700 2576560 1240 1240 1240 1240 40
496 20250318 104600 2526960 1240 1240 1240 1240 0
497 20250318 104500 2526960 1240 1240 1240 1240 10
498 20250318 104400 2514560 1243 1243 1243 1243 0
499 20250318 104300 2514560 1243 1243 1243 1243 0
500 20250318 104200 2514560 1243 1243 1243 1243 0
501 20250318 104100 2514560 1243 1243 1243 1243 0
502 20250318 104000 2514560 1243 1243 1243 1243 0
503 20250318 103900 2514560 1243 1243 1243 1243 0
504 20250318 103800 2514560 1243 1243 1243 1243 0
505 20250318 103700 2514560 1243 1243 1243 1243 0
506 20250318 103600 2514560 1243 1243 1243 1243 10
507 20250318 103500 2502130 1241 1241 1241 1241 0
508 20250318 103400 2502130 1241 1241 1241 1241 0
509 20250318 103300 2502130 1241 1241 1241 1241 5
510 20250318 103200 2495925 1244 1244 1244 1244 0
511 20250318 103100 2495925 1244 1244 1244 1244 0
512 20250318 103000 2495925 1244 1244 1244 1244 0
513 20250318 102900 2495925 1244 1244 1244 1244 20
514 20250318 102800 2471045 1244 1244 1244 1244 10
515 20250318 102700 2458605 1241 1241 1241 1241 0
516 20250318 102600 2458605 1241 1241 1241 1241 0
517 20250318 102500 2458605 1241 1241 1241 1241 0
518 20250318 102400 2458605 1241 1241 1241 1241 0
519 20250318 102300 2458605 1241 1241 1241 1241 0
520 20250318 102200 2458605 1241 1241 1241 1241 0
521 20250318 102100 2458605 1241 1241 1241 1241 100
522 20250318 102000 2334505 1244 1244 1244 1244 1
523 20250318 101900 2333261 1243 1243 1243 1243 150
524 20250318 101800 2146811 1243 1243 1243 1243 0
525 20250318 101700 2146811 1243 1243 1243 1243 1
526 20250318 101600 2145568 1243 1243 1243 1243 0
527 20250318 101500 2145568 1243 1243 1243 1243 0
528 20250318 101400 2145568 1243 1243 1243 1243 0
529 20250318 101300 2145568 1243 1243 1243 1243 0
530 20250318 101200 2145568 1243 1243 1243 1243 0
531 20250318 101100 2145568 1243 1243 1243 1243 0
532 20250318 101000 2145568 1243 1243 1243 1243 0
533 20250318 100900 2145568 1243 1243 1243 1243 0
534 20250318 100800 2145568 1243 1243 1243 1243 10
535 20250318 100700 2133138 1243 1243 1243 1243 0
536 20250318 100600 2133138 1243 1243 1243 1243 0
537 20250318 100500 2133138 1243 1243 1243 1243 0
538 20250318 100400 2133138 1243 1243 1243 1243 10
539 20250318 100300 2120708 1244 1244 1244 1244 0
540 20250318 100200 2120708 1244 1244 1244 1244 0
541 20250318 100100 2120708 1244 1244 1244 1244 0
542 20250318 100000 2120708 1244 1244 1244 1244 0
543 20250318 095900 2120708 1244 1244 1244 1244 0
544 20250318 095800 2120708 1244 1244 1244 1244 0
545 20250318 095700 2120708 1244 1244 1244 1244 0
546 20250318 095600 2120708 1244 1243 1244 1243 17
547 20250318 095500 2099576 1244 1239 1244 1239 50
548 20250318 095400 2037535 1238 1238 1238 1238 0
549 20250318 095300 2037535 1238 1240 1240 1238 77
550 20250318 095200 1942070 1241 1241 1241 1241 0
551 20250318 095100 1942070 1241 1241 1241 1241 0
552 20250318 095000 1942070 1241 1241 1241 1241 1
553 20250318 094900 1940829 1241 1242 1242 1241 18
554 20250318 094800 1918482 1241 1241 1241 1241 0
555 20250318 094700 1918482 1241 1241 1241 1241 0
556 20250318 094600 1918482 1241 1241 1241 1241 0
557 20250318 094500 1918482 1241 1241 1241 1241 0
558 20250318 094400 1918482 1241 1241 1241 1241 0
559 20250318 094300 1918482 1241 1241 1241 1241 0
560 20250318 094200 1918482 1241 1241 1241 1241 0
561 20250318 094100 1918482 1241 1242 1242 1241 18
562 20250318 094000 1896135 1244 1244 1244 1244 0
563 20250318 093900 1896135 1244 1244 1244 1244 0
564 20250318 093800 1896135 1244 1244 1244 1244 0
565 20250318 093700 1896135 1244 1244 1244 1244 0
566 20250318 093600 1896135 1244 1244 1244 1244 0
567 20250318 093500 1896135 1244 1244 1244 1244 0
568 20250318 093400 1896135 1244 1244 1244 1244 1
569 20250318 093300 1894891 1240 1240 1240 1240 0
570 20250318 093200 1894891 1240 1240 1240 1240 0
571 20250318 093100 1894891 1240 1240 1240 1240 0
572 20250318 093000 1894891 1240 1240 1240 1240 0
573 20250318 092900 1894891 1240 1240 1240 1240 0
574 20250318 092800 1894891 1240 1240 1240 1240 0
575 20250318 092700 1894891 1240 1240 1240 1240 0
576 20250318 092600 1894891 1240 1240 1240 1240 9
577 20250318 092500 1883731 1244 1244 1244 1244 0
578 20250318 092400 1883731 1244 1244 1244 1244 0
579 20250318 092300 1883731 1244 1244 1244 1244 0
580 20250318 092200 1883731 1244 1244 1244 1244 4
581 20250318 092100 1878755 1244 1244 1244 1244 0
582 20250318 092000 1878755 1244 1244 1244 1244 0
583 20250318 091900 1878755 1244 1244 1244 1244 0
584 20250318 091800 1878755 1244 1244 1244 1244 0
585 20250318 091700 1878755 1244 1244 1244 1244 0
586 20250318 091600 1878755 1244 1244 1244 1244 0
587 20250318 091500 1878755 1244 1244 1244 1244 0
588 20250318 091400 1878755 1244 1244 1244 1244 0
589 20250318 091300 1878755 1244 1244 1244 1244 0
590 20250318 091200 1878755 1244 1244 1244 1244 0
591 20250318 091100 1878755 1244 1244 1244 1244 0
592 20250318 091000 1878755 1244 1244 1244 1244 0
593 20250318 090900 1878755 1244 1244 1244 1244 0
594 20250318 090800 1878755 1244 1244 1244 1244 1
595 20250318 090700 1877511 1235 1238 1238 1235 19
596 20250318 090600 1854000 1245 1245 1245 1245 0
597 20250318 090500 1854000 1245 1244 1245 1239 112
598 20250318 090400 1715034 1239 1239 1239 1239 96
599 20250318 090300 1596090 1245 1245 1245 1245 0
600 20250318 090200 1596090 1245 1245 1245 1245 100
601 20250318 090100 1471590 1245 1245 1245 1245 0
602 20250318 090000 1471590 1245 1245 1245 1245 1182

1
013000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,84429,28705031,104269815,35450713285,0.29
20250313,84429,28705031,103763241,35278483099,0.29
20250312,84429,28705031,103763241,35278483099,0.29
20250311,84429,28705031,101990232,34675677448,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 84429 28705031 104269815 35450713285 0.29
3 20250313 84429 28705031 103763241 35278483099 0.29
4 20250312 84429 28705031 103763241 35278483099 0.29
5 20250311 84429 28705031 101990232 34675677448 0.29