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

620
033130/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,80506475,1703,1703,1703,1703,3361
20250318,191700,80506475,1703,1703,1703,1703,0
20250318,191600,80506475,1703,1703,1703,1703,0
20250318,191500,80506475,1703,1703,1703,1703,0
20250318,191400,80506475,1703,1703,1703,1703,0
20250318,191300,80506475,1703,1703,1703,1703,0
20250318,191200,80506475,1703,1703,1703,1703,0
20250318,191100,80506475,1703,1703,1703,1703,0
20250318,191000,80506475,1703,1703,1703,1703,0
20250318,190900,80506475,1703,1703,1703,1703,0
20250318,190800,80506475,1703,1703,1703,1703,0
20250318,190700,80506475,1703,1703,1703,1703,0
20250318,190600,80506475,1703,1703,1703,1703,0
20250318,190500,80506475,1703,1703,1703,1703,0
20250318,190400,80506475,1703,1703,1703,1703,0
20250318,190300,80506475,1703,1703,1703,1703,0
20250318,190200,80506475,1703,1703,1703,1703,0
20250318,190100,80506475,1703,1703,1703,1703,0
20250318,190000,80506475,1703,1703,1703,1703,0
20250318,185900,80506475,1703,1703,1703,1703,0
20250318,185800,80506475,1703,1703,1703,1703,0
20250318,185700,80506475,1703,1703,1703,1703,0
20250318,185600,80506475,1703,1703,1703,1703,0
20250318,185500,80506475,1703,1703,1703,1703,0
20250318,185400,80506475,1703,1703,1703,1703,0
20250318,185300,80506475,1703,1703,1703,1703,0
20250318,185200,80506475,1703,1703,1703,1703,0
20250318,185100,80506475,1703,1703,1703,1703,0
20250318,185000,80506475,1703,1703,1703,1703,0
20250318,184900,80506475,1703,1703,1703,1703,0
20250318,184800,80506475,1703,1703,1703,1703,3361
20250318,184700,80506475,1703,1703,1703,1703,0
20250318,184600,80506475,1703,1703,1703,1703,0
20250318,184500,80506475,1703,1703,1703,1703,0
20250318,184400,80506475,1703,1703,1703,1703,0
20250318,184300,80506475,1703,1703,1703,1703,0
20250318,184200,80506475,1703,1703,1703,1703,0
20250318,184100,80506475,1703,1703,1703,1703,0
20250318,184000,80506475,1703,1703,1703,1703,0
20250318,183900,80506475,1703,1703,1703,1703,0
20250318,183800,80506475,1703,1703,1703,1703,0
20250318,183700,80506475,1703,1703,1703,1703,0
20250318,183600,80506475,1703,1703,1703,1703,0
20250318,183500,80506475,1703,1703,1703,1703,0
20250318,183400,80506475,1703,1703,1703,1703,0
20250318,183300,80506475,1703,1703,1703,1703,0
20250318,183200,80506475,1703,1703,1703,1703,0
20250318,183100,80506475,1703,1703,1703,1703,0
20250318,183000,80506475,1703,1703,1703,1703,0
20250318,182900,80506475,1703,1703,1703,1703,0
20250318,182800,80506475,1703,1703,1703,1703,0
20250318,182700,80506475,1703,1703,1703,1703,0
20250318,182600,80506475,1703,1703,1703,1703,0
20250318,182500,80506475,1703,1703,1703,1703,0
20250318,182400,80506475,1703,1703,1703,1703,0
20250318,182300,80506475,1703,1703,1703,1703,0
20250318,182200,80506475,1703,1703,1703,1703,0
20250318,182100,80506475,1703,1703,1703,1703,0
20250318,182000,80506475,1703,1703,1703,1703,0
20250318,181900,80506475,1703,1703,1703,1703,0
20250318,181800,80506475,1703,1703,1703,1703,3361
20250318,181700,80506475,1703,1703,1703,1703,0
20250318,181600,80506475,1703,1703,1703,1703,0
20250318,181500,80506475,1703,1703,1703,1703,0
20250318,181400,80506475,1703,1703,1703,1703,0
20250318,181300,80506475,1703,1703,1703,1703,0
20250318,181200,80506475,1703,1703,1703,1703,0
20250318,181100,80506475,1703,1703,1703,1703,0
20250318,181000,80506475,1703,1703,1703,1703,0
20250318,180900,80506475,1703,1703,1703,1703,0
20250318,180800,80506475,1703,1703,1703,1703,0
20250318,180700,80506475,1703,1703,1703,1703,0
20250318,180600,80506475,1703,1703,1703,1703,0
20250318,180500,80506475,1703,1703,1703,1703,0
20250318,180400,80506475,1703,1703,1703,1703,0
20250318,180300,80506475,1703,1703,1703,1703,0
20250318,180200,80506475,1703,1703,1703,1703,0
20250318,180100,80506475,1703,1703,1703,1703,0
20250318,180000,80506475,1703,1703,1703,1703,0
20250318,175900,80506475,1703,1703,1703,1703,0
20250318,175800,80506475,1703,1703,1703,1703,0
20250318,175700,80506475,1703,1703,1703,1703,0
20250318,175600,80506475,1703,1703,1703,1703,0
20250318,175500,80506475,1703,1703,1703,1703,0
20250318,175400,80506475,1703,1703,1703,1703,0
20250318,175300,80506475,1703,1703,1703,1703,0
20250318,175200,80506475,1703,1703,1703,1703,0
20250318,175100,80506475,1703,1703,1703,1703,0
20250318,175000,80506475,1703,1703,1703,1703,0
20250318,174900,80506475,1703,1703,1703,1703,0
20250318,174800,80506475,1703,1703,1703,1703,3361
20250318,174700,80506475,1703,1703,1703,1703,0
20250318,174600,80506475,1703,1703,1703,1703,0
20250318,174500,80506475,1703,1703,1703,1703,0
20250318,174400,80506475,1703,1703,1703,1703,0
20250318,174300,80506475,1703,1703,1703,1703,0
20250318,174200,80506475,1703,1703,1703,1703,0
20250318,174100,80506475,1703,1703,1703,1703,0
20250318,174000,80506475,1703,1703,1703,1703,0
20250318,173900,80506475,1703,1703,1703,1703,0
20250318,173800,80506475,1703,1703,1703,1703,0
20250318,173700,80506475,1703,1703,1703,1703,0
20250318,173600,80506475,1703,1703,1703,1703,0
20250318,173500,80506475,1703,1703,1703,1703,0
20250318,173400,80506475,1703,1703,1703,1703,0
20250318,173300,80506475,1703,1703,1703,1703,0
20250318,173200,80506475,1703,1703,1703,1703,0
20250318,173100,80506475,1703,1703,1703,1703,0
20250318,173000,80506475,1703,1703,1703,1703,0
20250318,172900,80506475,1703,1703,1703,1703,0
20250318,172800,80506475,1703,1703,1703,1703,0
20250318,172700,80506475,1703,1703,1703,1703,0
20250318,172600,80506475,1703,1703,1703,1703,0
20250318,172500,80506475,1703,1703,1703,1703,0
20250318,172400,80506475,1703,1703,1703,1703,0
20250318,172300,80506475,1703,1703,1703,1703,0
20250318,172200,80506475,1703,1703,1703,1703,0
20250318,172100,80506475,1703,1703,1703,1703,0
20250318,172000,80506475,1703,1703,1703,1703,0
20250318,171900,80506475,1703,1703,1703,1703,0
20250318,171800,80506475,1703,1703,1703,1703,3361
20250318,171700,80506475,1703,1703,1703,1703,0
20250318,171600,80506475,1703,1703,1703,1703,0
20250318,171500,80506475,1703,1703,1703,1703,0
20250318,171400,80506475,1703,1703,1703,1703,0
20250318,171300,80506475,1703,1703,1703,1703,0
20250318,171200,80506475,1703,1703,1703,1703,0
20250318,171100,80506475,1703,1703,1703,1703,0
20250318,171000,80506475,1703,1703,1703,1703,0
20250318,170900,80506475,1703,1703,1703,1703,0
20250318,170800,80506475,1703,1703,1703,1703,0
20250318,170700,80506475,1703,1703,1703,1703,0
20250318,170600,80506475,1703,1703,1703,1703,0
20250318,170500,80506475,1703,1703,1703,1703,0
20250318,170400,80506475,1703,1703,1703,1703,0
20250318,170300,80506475,1703,1703,1703,1703,0
20250318,170200,80506475,1703,1703,1703,1703,0
20250318,170100,80506475,1703,1703,1703,1703,0
20250318,170000,80506475,1703,1703,1703,1703,0
20250318,165900,80506475,1703,1703,1703,1703,0
20250318,165800,80506475,1703,1703,1703,1703,0
20250318,165700,80506475,1703,1703,1703,1703,0
20250318,165600,80506475,1703,1703,1703,1703,0
20250318,165500,80506475,1703,1703,1703,1703,0
20250318,165400,80506475,1703,1703,1703,1703,0
20250318,165300,80506475,1703,1703,1703,1703,0
20250318,165200,80506475,1703,1703,1703,1703,0
20250318,165100,80506475,1703,1703,1703,1703,0
20250318,165000,80506475,1703,1703,1703,1703,0
20250318,164900,80506475,1703,1703,1703,1703,0
20250318,164800,80506475,1703,1703,1703,1703,3361
20250318,164700,80506475,1703,1703,1703,1703,0
20250318,164600,80506475,1703,1703,1703,1703,0
20250318,164500,80506475,1703,1703,1703,1703,0
20250318,164400,80506475,1703,1703,1703,1703,0
20250318,164300,80506475,1703,1703,1703,1703,0
20250318,164200,80506475,1703,1703,1703,1703,0
20250318,164100,80506475,1703,1703,1703,1703,0
20250318,164000,80506475,1703,1703,1703,1703,0
20250318,163900,80506475,1703,1703,1703,1703,0
20250318,163800,80506475,1703,1703,1703,1703,0
20250318,163700,80506475,1703,1703,1703,1703,0
20250318,163600,80506475,1703,1703,1703,1703,0
20250318,163500,80506475,1703,1703,1703,1703,0
20250318,163400,80506475,1703,1703,1703,1703,0
20250318,163300,80506475,1703,1703,1703,1703,0
20250318,163200,80506475,1703,1703,1703,1703,0
20250318,163100,80506475,1703,1703,1703,1703,0
20250318,163000,80506475,1703,1703,1703,1703,0
20250318,162900,80506475,1703,1703,1703,1703,0
20250318,162800,80506475,1703,1703,1703,1703,0
20250318,162700,80506475,1703,1703,1703,1703,0
20250318,162600,80506475,1703,1703,1703,1703,0
20250318,162500,80506475,1703,1703,1703,1703,0
20250318,162400,80506475,1703,1703,1703,1703,0
20250318,162300,80506475,1703,1703,1703,1703,0
20250318,162200,80506475,1703,1703,1703,1703,0
20250318,162100,80506475,1703,1703,1703,1703,0
20250318,162000,80506475,1703,1703,1703,1703,0
20250318,161900,80506475,1703,1703,1703,1703,0
20250318,161800,80506475,1703,1703,1703,1703,3361
20250318,161700,80506475,1703,1703,1703,1703,0
20250318,161600,80506475,1703,1703,1703,1703,0
20250318,161500,80506475,1703,1703,1703,1703,0
20250318,161400,80506475,1703,1703,1703,1703,0
20250318,161300,80506475,1703,1703,1703,1703,0
20250318,161200,80506475,1703,1703,1703,1703,0
20250318,161100,80506475,1703,1703,1703,1703,0
20250318,161000,80506475,1703,1703,1703,1703,0
20250318,160900,80506475,1703,1703,1703,1703,0
20250318,160800,80506475,1703,1703,1703,1703,0
20250318,160700,80506475,1703,1703,1703,1703,0
20250318,160600,80506475,1703,1703,1703,1703,0
20250318,160500,80506475,1703,1703,1703,1703,0
20250318,160400,80506475,1703,1703,1703,1703,0
20250318,160300,80506475,1703,1703,1703,1703,0
20250318,160200,80506475,1703,1703,1703,1703,0
20250318,160100,80506475,1703,1703,1703,1703,0
20250318,160000,80506475,1703,1703,1703,1703,0
20250318,155900,80506475,1703,1703,1703,1703,0
20250318,155800,80506475,1703,1703,1703,1703,0
20250318,155700,80506475,1703,1703,1703,1703,0
20250318,155600,80506475,1703,1703,1703,1703,0
20250318,155500,80506475,1703,1703,1703,1703,0
20250318,155400,80506475,1703,1703,1703,1703,0
20250318,155300,80506475,1703,1703,1703,1703,0
20250318,155200,80506475,1703,1703,1703,1703,0
20250318,155100,80506475,1703,1703,1703,1703,0
20250318,155000,80506475,1703,1703,1703,1703,0
20250318,154900,80506475,1703,1703,1703,1703,0
20250318,154800,80506475,1703,1703,1703,1703,3361
20250318,154700,80506475,1703,1703,1703,1703,0
20250318,154600,80506475,1703,1703,1703,1703,0
20250318,154500,80506475,1703,1703,1703,1703,0
20250318,154400,80506475,1703,1703,1703,1703,0
20250318,154300,80506475,1703,1703,1703,1703,0
20250318,154200,80506475,1703,1703,1703,1703,0
20250318,154100,80506475,1703,1703,1703,1703,0
20250318,154000,80506475,1703,1703,1703,1703,0
20250318,153900,80506475,1703,1703,1703,1703,0
20250318,153800,80506475,1703,1703,1703,1703,0
20250318,153700,80506475,1703,1703,1703,1703,0
20250318,153600,80506475,1703,1703,1703,1703,0
20250318,153500,80506475,1703,1703,1703,1703,0
20250318,153400,80506475,1703,1703,1703,1703,0
20250318,153300,80506475,1703,1703,1703,1703,0
20250318,153200,80506475,1703,1703,1703,1703,0
20250318,153100,80506475,1703,1703,1703,1703,0
20250318,153000,80506475,1703,1703,1703,1703,3361
20250318,152900,74782692,1704,1704,1704,1704,0
20250318,152800,74782692,1704,1704,1704,1704,0
20250318,152700,74782692,1704,1704,1704,1704,0
20250318,152600,74782692,1704,1704,1704,1704,0
20250318,152500,74782692,1704,1704,1704,1704,0
20250318,152400,74782692,1704,1704,1704,1704,0
20250318,152300,74782692,1704,1704,1704,1704,0
20250318,152200,74782692,1704,1704,1704,1704,0
20250318,152100,74782692,1704,1704,1704,1704,0
20250318,152000,74782692,1704,1704,1704,1704,0
20250318,151900,74782692,1704,1704,1704,1704,70
20250318,151800,74663412,1704,1704,1704,1704,0
20250318,151700,74663412,1704,1704,1704,1704,0
20250318,151600,74663412,1704,1704,1704,1704,10
20250318,151500,74646372,1704,1704,1704,1704,0
20250318,151400,74646372,1704,1704,1704,1704,5
20250318,151300,74637852,1704,1704,1704,1704,1681
20250318,151200,71773428,1704,1704,1704,1704,0
20250318,151100,71773428,1704,1704,1704,1704,151
20250318,151000,71516124,1705,1705,1705,1705,0
20250318,150900,71516124,1705,1705,1705,1705,200
20250318,150800,71175124,1705,1705,1705,1705,0
20250318,150700,71175124,1705,1705,1705,1705,0
20250318,150600,71175124,1705,1705,1705,1705,0
20250318,150500,71175124,1705,1705,1705,1705,40
20250318,150400,71106924,1705,1705,1705,1705,0
20250318,150300,71106924,1705,1705,1705,1705,0
20250318,150200,71106924,1705,1705,1705,1705,0
20250318,150100,71106924,1705,1705,1705,1705,0
20250318,150000,71106924,1705,1705,1705,1705,88
20250318,145900,70956884,1705,1705,1705,1705,4
20250318,145800,70950064,1707,1707,1707,1707,0
20250318,145700,70950064,1707,1707,1707,1707,0
20250318,145600,70950064,1707,1707,1707,1707,0
20250318,145500,70950064,1707,1707,1707,1707,0
20250318,145400,70950064,1707,1707,1707,1707,0
20250318,145300,70950064,1707,1707,1707,1707,0
20250318,145200,70950064,1707,1707,1707,1707,0
20250318,145100,70950064,1707,1704,1707,1704,192
20250318,145000,70622860,1707,1707,1707,1707,0
20250318,144900,70622860,1707,1707,1707,1707,10
20250318,144800,70605790,1706,1704,1706,1704,483
20250318,144700,69782402,1706,1706,1706,1706,0
20250318,144600,69782402,1706,1706,1706,1706,10
20250318,144500,69765342,1705,1705,1705,1705,0
20250318,144400,69765342,1705,1705,1705,1705,12
20250318,144300,69744882,1705,1705,1705,1705,88
20250318,144200,69594842,1704,1704,1704,1704,0
20250318,144100,69594842,1704,1704,1704,1704,0
20250318,144000,69594842,1704,1704,1704,1704,0
20250318,143900,69594842,1704,1704,1704,1704,0
20250318,143800,69594842,1704,1704,1704,1704,0
20250318,143700,69594842,1704,1704,1704,1704,90
20250318,143600,69441482,1704,1704,1704,1704,0
20250318,143500,69441482,1704,1704,1704,1704,0
20250318,143400,69441482,1704,1704,1704,1704,0
20250318,143300,69441482,1704,1704,1704,1704,0
20250318,143200,69441482,1704,1704,1704,1704,0
20250318,143100,69441482,1704,1704,1704,1704,0
20250318,143000,69441482,1704,1704,1704,1704,0
20250318,142900,69441482,1704,1704,1704,1704,0
20250318,142800,69441482,1704,1704,1704,1704,0
20250318,142700,69441482,1704,1704,1704,1704,0
20250318,142600,69441482,1704,1704,1704,1704,0
20250318,142500,69441482,1704,1704,1704,1704,50
20250318,142400,69356282,1704,1703,1704,1703,130
20250318,142300,69134842,1703,1703,1703,1703,0
20250318,142200,69134842,1703,1703,1703,1703,0
20250318,142100,69134842,1703,1704,1704,1703,388
20250318,142000,68473978,1708,1708,1708,1708,0
20250318,141900,68473978,1708,1708,1708,1708,0
20250318,141800,68473978,1708,1708,1708,1708,0
20250318,141700,68473978,1708,1708,1708,1708,0
20250318,141600,68473978,1708,1708,1708,1708,0
20250318,141500,68473978,1708,1708,1708,1708,0
20250318,141400,68473978,1708,1708,1708,1708,0
20250318,141300,68473978,1708,1708,1708,1708,0
20250318,141200,68473978,1708,1708,1708,1708,0
20250318,141100,68473978,1708,1708,1708,1708,0
20250318,141000,68473978,1708,1708,1708,1708,0
20250318,140900,68473978,1708,1708,1708,1708,10
20250318,140800,68456898,1708,1708,1708,1708,0
20250318,140700,68456898,1708,1708,1708,1708,15
20250318,140600,68431278,1708,1708,1708,1708,0
20250318,140500,68431278,1708,1708,1708,1708,0
20250318,140400,68431278,1708,1708,1708,1708,0
20250318,140300,68431278,1708,1702,1708,1702,4100
20250318,140200,61430346,1706,1706,1706,1706,0
20250318,140100,61430346,1706,1706,1706,1706,0
20250318,140000,61430346,1706,1706,1706,1706,0
20250318,135900,61430346,1706,1706,1706,1706,0
20250318,135800,61430346,1706,1703,1706,1703,20
20250318,135700,61396241,1702,1702,1702,1702,0
20250318,135600,61396241,1702,1702,1702,1702,0
20250318,135500,61396241,1702,1702,1702,1702,0
20250318,135400,61396241,1702,1703,1703,1702,475
20250318,135300,60587779,1703,1703,1703,1703,0
20250318,135200,60587779,1703,1703,1703,1703,0
20250318,135100,60587779,1703,1703,1703,1703,0
20250318,135000,60587779,1703,1703,1703,1703,0
20250318,134900,60587779,1703,1703,1703,1703,0
20250318,134800,60587779,1703,1703,1703,1703,0
20250318,134700,60587779,1703,1703,1703,1703,0
20250318,134600,60587779,1703,1703,1703,1703,171
20250318,134500,60296566,1703,1703,1703,1703,0
20250318,134400,60296566,1703,1703,1703,1703,0
20250318,134300,60296566,1703,1703,1703,1703,0
20250318,134200,60296566,1703,1704,1704,1703,999
20250318,134100,58595249,1703,1703,1703,1703,0
20250318,134000,58595249,1703,1703,1703,1703,0
20250318,133900,58595249,1703,1703,1703,1703,0
20250318,133800,58595249,1703,1703,1703,1703,0
20250318,133700,58595249,1703,1703,1703,1703,0
20250318,133600,58595249,1703,1703,1703,1703,0
20250318,133500,58595249,1703,1703,1703,1703,0
20250318,133400,58595249,1703,1703,1703,1703,0
20250318,133300,58595249,1703,1703,1703,1703,0
20250318,133200,58595249,1703,1703,1703,1703,0
20250318,133100,58595249,1703,1703,1703,1703,0
20250318,133000,58595249,1703,1703,1703,1703,0
20250318,132900,58595249,1703,1703,1703,1703,0
20250318,132800,58595249,1703,1703,1703,1703,0
20250318,132700,58595249,1703,1703,1703,1703,0
20250318,132600,58595249,1703,1703,1703,1703,0
20250318,132500,58595249,1703,1703,1703,1703,0
20250318,132400,58595249,1703,1703,1703,1703,0
20250318,132300,58595249,1703,1703,1703,1703,0
20250318,132200,58595249,1703,1703,1703,1703,0
20250318,132100,58595249,1703,1703,1703,1703,0
20250318,132000,58595249,1703,1703,1703,1703,0
20250318,131900,58595249,1703,1703,1703,1703,0
20250318,131800,58595249,1703,1703,1703,1703,0
20250318,131700,58595249,1703,1703,1703,1703,0
20250318,131600,58595249,1703,1703,1703,1703,0
20250318,131500,58595249,1703,1703,1703,1703,0
20250318,131400,58595249,1703,1703,1703,1703,124
20250318,131300,58384077,1703,1703,1703,1703,0
20250318,131200,58384077,1703,1703,1703,1703,0
20250318,131100,58384077,1703,1703,1703,1703,0
20250318,131000,58384077,1703,1703,1703,1703,0
20250318,130900,58384077,1703,1703,1703,1703,0
20250318,130800,58384077,1703,1703,1703,1703,0
20250318,130700,58384077,1703,1703,1703,1703,0
20250318,130600,58384077,1703,1703,1703,1703,0
20250318,130500,58384077,1703,1703,1703,1703,0
20250318,130400,58384077,1703,1703,1703,1703,0
20250318,130300,58384077,1703,1703,1703,1703,0
20250318,130200,58384077,1703,1703,1703,1703,0
20250318,130100,58384077,1703,1703,1703,1703,496
20250318,130000,57539389,1701,1701,1701,1701,0
20250318,125900,57539389,1701,1701,1701,1701,0
20250318,125800,57539389,1701,1701,1701,1701,0
20250318,125700,57539389,1701,1701,1701,1701,0
20250318,125600,57539389,1701,1707,1707,1701,2000
20250318,125500,54134890,1707,1707,1707,1707,0
20250318,125400,54134890,1707,1707,1707,1707,0
20250318,125300,54134890,1707,1707,1707,1707,0
20250318,125200,54134890,1707,1707,1707,1707,0
20250318,125100,54134890,1707,1707,1707,1707,0
20250318,125000,54134890,1707,1707,1707,1707,0
20250318,124900,54134890,1707,1707,1707,1707,0
20250318,124800,54134890,1707,1707,1707,1707,0
20250318,124700,54134890,1707,1707,1707,1707,20
20250318,124600,54100750,1707,1707,1707,1707,0
20250318,124500,54100750,1707,1707,1707,1707,0
20250318,124400,54100750,1707,1707,1707,1707,0
20250318,124300,54100750,1707,1707,1707,1707,10
20250318,124200,54083680,1707,1707,1707,1707,0
20250318,124100,54083680,1707,1707,1707,1707,0
20250318,124000,54083680,1707,1707,1707,1707,0
20250318,123900,54083680,1707,1707,1707,1707,0
20250318,123800,54083680,1707,1707,1707,1707,9
20250318,123700,54068317,1707,1707,1707,1707,0
20250318,123600,54068317,1707,1707,1707,1707,0
20250318,123500,54068317,1707,1707,1707,1707,0
20250318,123400,54068317,1707,1707,1707,1707,0
20250318,123300,54068317,1707,1707,1707,1707,0
20250318,123200,54068317,1707,1707,1707,1707,0
20250318,123100,54068317,1707,1707,1707,1707,0
20250318,123000,54068317,1707,1707,1707,1707,0
20250318,122900,54068317,1707,1707,1707,1707,0
20250318,122800,54068317,1707,1707,1707,1707,0
20250318,122700,54068317,1707,1707,1707,1707,0
20250318,122600,54068317,1707,1707,1707,1707,0
20250318,122500,54068317,1707,1707,1707,1707,0
20250318,122400,54068317,1707,1707,1707,1707,0
20250318,122300,54068317,1707,1707,1707,1707,0
20250318,122200,54068317,1707,1707,1707,1707,18
20250318,122100,54037591,1707,1707,1707,1707,0
20250318,122000,54037591,1707,1707,1707,1707,0
20250318,121900,54037591,1707,1707,1707,1707,0
20250318,121800,54037591,1707,1707,1707,1707,0
20250318,121700,54037591,1707,1707,1707,1707,0
20250318,121600,54037591,1707,1707,1707,1707,169
20250318,121500,53749108,1707,1706,1707,1706,1309
20250318,121400,51514954,1704,1704,1704,1704,0
20250318,121300,51514954,1704,1704,1704,1704,0
20250318,121200,51514954,1704,1704,1704,1704,0
20250318,121100,51514954,1704,1704,1704,1704,1554
20250318,121000,48866938,1702,1702,1702,1702,0
20250318,120900,48866938,1702,1702,1702,1702,0
20250318,120800,48866938,1702,1702,1702,1702,0
20250318,120700,48866938,1702,1702,1702,1702,0
20250318,120600,48866938,1702,1702,1702,1702,0
20250318,120500,48866938,1702,1702,1702,1702,0
20250318,120400,48866938,1702,1702,1702,1702,0
20250318,120300,48866938,1702,1702,1702,1702,0
20250318,120200,48866938,1702,1702,1702,1702,80
20250318,120100,48730778,1702,1702,1702,1702,0
20250318,120000,48730778,1702,1702,1702,1702,323
20250318,115900,48181032,1702,1702,1702,1702,0
20250318,115800,48181032,1702,1702,1702,1702,413
20250318,115700,47478106,1702,1702,1702,1702,0
20250318,115600,47478106,1702,1702,1702,1702,0
20250318,115500,47478106,1702,1702,1702,1702,0
20250318,115400,47478106,1702,1702,1702,1702,0
20250318,115300,47478106,1702,1702,1702,1702,0
20250318,115200,47478106,1702,1702,1702,1702,0
20250318,115100,47478106,1702,1702,1702,1702,0
20250318,115000,47478106,1702,1702,1702,1702,0
20250318,114900,47478106,1702,1702,1702,1702,0
20250318,114800,47478106,1702,1702,1702,1702,0
20250318,114700,47478106,1702,1702,1702,1702,0
20250318,114600,47478106,1702,1702,1702,1702,0
20250318,114500,47478106,1702,1702,1702,1702,0
20250318,114400,47478106,1702,1702,1702,1702,70
20250318,114300,47358966,1703,1703,1703,1703,30
20250318,114200,47307876,1704,1704,1704,1704,0
20250318,114100,47307876,1704,1704,1704,1704,0
20250318,114000,47307876,1704,1704,1704,1704,0
20250318,113900,47307876,1704,1704,1704,1704,0
20250318,113800,47307876,1704,1704,1704,1704,0
20250318,113700,47307876,1704,1704,1704,1704,0
20250318,113600,47307876,1704,1704,1704,1704,0
20250318,113500,47307876,1704,1704,1704,1704,0
20250318,113400,47307876,1704,1704,1704,1704,0
20250318,113300,47307876,1704,1704,1704,1704,0
20250318,113200,47307876,1704,1704,1704,1704,1
20250318,113100,47306172,1704,1704,1704,1704,0
20250318,113000,47306172,1704,1704,1704,1704,0
20250318,112900,47306172,1704,1704,1704,1704,0
20250318,112800,47306172,1704,1704,1704,1704,0
20250318,112700,47306172,1704,1703,1704,1703,1655
20250318,112600,44486996,1704,1704,1704,1704,0
20250318,112500,44486996,1704,1704,1704,1704,0
20250318,112400,44486996,1704,1704,1704,1704,205
20250318,112300,44137676,1703,1704,1704,1703,1007
20250318,112200,42422051,1705,1705,1705,1705,0
20250318,112100,42422051,1705,1705,1705,1705,0
20250318,112000,42422051,1705,1705,1705,1705,7
20250318,111900,42410116,1704,1704,1704,1704,30
20250318,111800,42358996,1705,1705,1705,1705,0
20250318,111700,42358996,1705,1705,1705,1705,300
20250318,111600,41847496,1705,1705,1705,1705,0
20250318,111500,41847496,1705,1705,1705,1705,0
20250318,111400,41847496,1705,1705,1705,1705,0
20250318,111300,41847496,1705,1705,1705,1705,0
20250318,111200,41847496,1705,1705,1705,1705,0
20250318,111100,41847496,1705,1705,1705,1705,0
20250318,111000,41847496,1705,1705,1705,1705,0
20250318,110900,41847496,1705,1705,1705,1705,0
20250318,110800,41847496,1705,1705,1705,1705,10
20250318,110700,41830446,1703,1703,1703,1703,0
20250318,110600,41830446,1703,1703,1703,1703,0
20250318,110500,41830446,1703,1703,1703,1703,0
20250318,110400,41830446,1703,1703,1703,1703,0
20250318,110300,41830446,1703,1703,1703,1703,0
20250318,110200,41830446,1703,1703,1703,1703,0
20250318,110100,41830446,1703,1703,1703,1703,0
20250318,110000,41830446,1703,1703,1703,1703,0
20250318,105900,41830446,1703,1703,1703,1703,0
20250318,105800,41830446,1703,1703,1703,1703,14
20250318,105700,41806604,1703,1703,1703,1703,0
20250318,105600,41806604,1703,1704,1704,1703,195
20250318,105500,41474474,1704,1704,1704,1704,1600
20250318,105400,38748074,1704,1704,1704,1704,30
20250318,105300,38696954,1704,1705,1705,1704,70
20250318,105200,38577659,1705,1705,1705,1705,0
20250318,105100,38577659,1705,1705,1705,1705,0
20250318,105000,38577659,1705,1705,1705,1705,0
20250318,104900,38577659,1705,1705,1705,1705,0
20250318,104800,38577659,1705,1705,1705,1705,0
20250318,104700,38577659,1705,1705,1705,1705,0
20250318,104600,38577659,1705,1705,1705,1705,0
20250318,104500,38577659,1705,1705,1705,1705,0
20250318,104400,38577659,1705,1705,1705,1705,0
20250318,104300,38577659,1705,1705,1705,1705,0
20250318,104200,38577659,1705,1705,1705,1705,0
20250318,104100,38577659,1705,1705,1705,1705,0
20250318,104000,38577659,1705,1705,1705,1705,0
20250318,103900,38577659,1705,1705,1705,1705,90
20250318,103800,38424209,1704,1704,1704,1704,0
20250318,103700,38424209,1704,1704,1704,1704,0
20250318,103600,38424209,1704,1704,1704,1704,0
20250318,103500,38424209,1704,1704,1704,1704,0
20250318,103400,38424209,1704,1704,1704,1704,0
20250318,103300,38424209,1704,1704,1704,1704,0
20250318,103200,38424209,1704,1703,1704,1703,395
20250318,103100,37751424,1703,1703,1703,1703,0
20250318,103000,37751424,1703,1703,1703,1703,307
20250318,102900,37228603,1702,1702,1702,1702,698
20250318,102800,36040607,1702,1703,1703,1702,621
20250318,102700,34983055,1704,1705,1705,1704,188
20250318,102600,34662693,1705,1705,1705,1705,0
20250318,102500,34662693,1705,1705,1705,1705,0
20250318,102400,34662693,1705,1705,1705,1705,0
20250318,102300,34662693,1705,1705,1705,1705,2000
20250318,102200,31252693,1705,1705,1705,1705,0
20250318,102100,31252693,1705,1705,1705,1705,345
20250318,102000,30664468,1706,1706,1706,1706,0
20250318,101900,30664468,1706,1706,1706,1706,101
20250318,101800,30492162,1706,1706,1706,1706,10
20250318,101700,30475102,1708,1708,1708,1708,1
20250318,101600,30473394,1707,1707,1707,1707,5
20250318,101500,30464859,1708,1708,1708,1708,0
20250318,101400,30464859,1708,1708,1708,1708,0
20250318,101300,30464859,1708,1708,1708,1708,0
20250318,101200,30464859,1708,1708,1708,1708,116
20250318,101100,30266731,1707,1707,1707,1707,41
20250318,101000,30196744,1712,1705,1718,1705,3441
20250318,100900,24302362,1702,1702,1702,1702,0
20250318,100800,24302362,1702,1702,1702,1702,0
20250318,100700,24302362,1702,1702,1702,1702,0
20250318,100600,24302362,1702,1702,1702,1702,620
20250318,100500,23247122,1704,1704,1704,1704,0
20250318,100400,23247122,1704,1704,1704,1704,0
20250318,100300,23247122,1704,1704,1704,1704,0
20250318,100200,23247122,1704,1704,1704,1704,0
20250318,100100,23247122,1704,1704,1704,1704,621
20250318,100000,22188938,1705,1704,1705,1704,302
20250318,095900,21674179,1704,1704,1704,1704,0
20250318,095800,21674179,1704,1704,1704,1704,0
20250318,095700,21674179,1704,1704,1704,1704,0
20250318,095600,21674179,1704,1704,1704,1704,20
20250318,095500,21640099,1704,1704,1704,1704,0
20250318,095400,21640099,1704,1704,1704,1704,251
20250318,095300,21212395,1708,1708,1708,1708,0
20250318,095200,21212395,1708,1708,1708,1708,0
20250318,095100,21212395,1708,1703,1708,1703,100
20250318,095000,21041867,1701,1701,1701,1701,0
20250318,094900,21041867,1701,1701,1701,1701,0
20250318,094800,21041867,1701,1701,1701,1701,0
20250318,094700,21041867,1701,1701,1701,1701,0
20250318,094600,21041867,1701,1701,1701,1701,0
20250318,094500,21041867,1701,1701,1701,1701,289
20250318,094400,20550278,1701,1701,1701,1701,11
20250318,094300,20531567,1700,1700,1700,1700,0
20250318,094200,20531567,1700,1700,1700,1700,0
20250318,094100,20531567,1700,1700,1700,1700,418
20250318,094000,19820967,1700,1700,1700,1700,0
20250318,093900,19820967,1700,1700,1700,1700,0
20250318,093800,19820967,1700,1701,1701,1700,3113
20250318,093700,14527847,1703,1701,1703,1701,826
20250318,093600,13122244,1700,1700,1700,1700,0
20250318,093500,13122244,1700,1700,1700,1700,0
20250318,093400,13122244,1700,1700,1700,1700,0
20250318,093300,13122244,1700,1700,1700,1700,259
20250318,093200,12681944,1700,1700,1700,1700,20
20250318,093100,12647944,1698,1700,1700,1698,1564
20250318,093000,9990672,1701,1701,1701,1701,0
20250318,092900,9990672,1701,1701,1701,1701,2
20250318,092800,9987270,1701,1701,1701,1701,2
20250318,092700,9983868,1701,1701,1701,1701,0
20250318,092600,9983868,1701,1701,1701,1701,162
20250318,092500,9708306,1702,1702,1702,1702,4
20250318,092400,9701498,1702,1702,1702,1702,1
20250318,092300,9699796,1701,1701,1701,1701,0
20250318,092200,9699796,1701,1701,1701,1701,0
20250318,092100,9699796,1701,1701,1701,1701,20
20250318,092000,9665776,1701,1701,1701,1701,136
20250318,091900,9434440,1701,1700,1701,1700,230
20250318,091800,9043421,1700,1700,1700,1700,8
20250318,091700,9029821,1701,1701,1701,1701,0
20250318,091600,9029821,1701,1701,1701,1701,0
20250318,091500,9029821,1701,1701,1701,1701,0
20250318,091400,9029821,1701,1701,1701,1701,8
20250318,091300,9016213,1701,1701,1701,1701,1
20250318,091200,9014512,1701,1707,1707,1701,21
20250318,091100,8978671,1707,1702,1707,1702,300
20250318,091000,8466940,1701,1701,1701,1701,0
20250318,090900,8466940,1701,1701,1701,1701,5
20250318,090800,8458435,1700,1700,1700,1700,0
20250318,090700,8458435,1700,1700,1700,1700,10
20250318,090600,8441435,1702,1704,1704,1702,15
20250318,090500,8415895,1706,1706,1706,1706,20
20250318,090400,8381775,1695,1695,1695,1695,0
20250318,090300,8381775,1695,1695,1695,1695,0
20250318,090200,8381775,1695,1695,1695,1695,0
20250318,090100,8381775,1695,1695,1695,1695,0
20250318,090000,8381775,1695,1695,1695,1695,4945
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 80506475 1703 1703 1703 1703 3361
3 20250318 191700 80506475 1703 1703 1703 1703 0
4 20250318 191600 80506475 1703 1703 1703 1703 0
5 20250318 191500 80506475 1703 1703 1703 1703 0
6 20250318 191400 80506475 1703 1703 1703 1703 0
7 20250318 191300 80506475 1703 1703 1703 1703 0
8 20250318 191200 80506475 1703 1703 1703 1703 0
9 20250318 191100 80506475 1703 1703 1703 1703 0
10 20250318 191000 80506475 1703 1703 1703 1703 0
11 20250318 190900 80506475 1703 1703 1703 1703 0
12 20250318 190800 80506475 1703 1703 1703 1703 0
13 20250318 190700 80506475 1703 1703 1703 1703 0
14 20250318 190600 80506475 1703 1703 1703 1703 0
15 20250318 190500 80506475 1703 1703 1703 1703 0
16 20250318 190400 80506475 1703 1703 1703 1703 0
17 20250318 190300 80506475 1703 1703 1703 1703 0
18 20250318 190200 80506475 1703 1703 1703 1703 0
19 20250318 190100 80506475 1703 1703 1703 1703 0
20 20250318 190000 80506475 1703 1703 1703 1703 0
21 20250318 185900 80506475 1703 1703 1703 1703 0
22 20250318 185800 80506475 1703 1703 1703 1703 0
23 20250318 185700 80506475 1703 1703 1703 1703 0
24 20250318 185600 80506475 1703 1703 1703 1703 0
25 20250318 185500 80506475 1703 1703 1703 1703 0
26 20250318 185400 80506475 1703 1703 1703 1703 0
27 20250318 185300 80506475 1703 1703 1703 1703 0
28 20250318 185200 80506475 1703 1703 1703 1703 0
29 20250318 185100 80506475 1703 1703 1703 1703 0
30 20250318 185000 80506475 1703 1703 1703 1703 0
31 20250318 184900 80506475 1703 1703 1703 1703 0
32 20250318 184800 80506475 1703 1703 1703 1703 3361
33 20250318 184700 80506475 1703 1703 1703 1703 0
34 20250318 184600 80506475 1703 1703 1703 1703 0
35 20250318 184500 80506475 1703 1703 1703 1703 0
36 20250318 184400 80506475 1703 1703 1703 1703 0
37 20250318 184300 80506475 1703 1703 1703 1703 0
38 20250318 184200 80506475 1703 1703 1703 1703 0
39 20250318 184100 80506475 1703 1703 1703 1703 0
40 20250318 184000 80506475 1703 1703 1703 1703 0
41 20250318 183900 80506475 1703 1703 1703 1703 0
42 20250318 183800 80506475 1703 1703 1703 1703 0
43 20250318 183700 80506475 1703 1703 1703 1703 0
44 20250318 183600 80506475 1703 1703 1703 1703 0
45 20250318 183500 80506475 1703 1703 1703 1703 0
46 20250318 183400 80506475 1703 1703 1703 1703 0
47 20250318 183300 80506475 1703 1703 1703 1703 0
48 20250318 183200 80506475 1703 1703 1703 1703 0
49 20250318 183100 80506475 1703 1703 1703 1703 0
50 20250318 183000 80506475 1703 1703 1703 1703 0
51 20250318 182900 80506475 1703 1703 1703 1703 0
52 20250318 182800 80506475 1703 1703 1703 1703 0
53 20250318 182700 80506475 1703 1703 1703 1703 0
54 20250318 182600 80506475 1703 1703 1703 1703 0
55 20250318 182500 80506475 1703 1703 1703 1703 0
56 20250318 182400 80506475 1703 1703 1703 1703 0
57 20250318 182300 80506475 1703 1703 1703 1703 0
58 20250318 182200 80506475 1703 1703 1703 1703 0
59 20250318 182100 80506475 1703 1703 1703 1703 0
60 20250318 182000 80506475 1703 1703 1703 1703 0
61 20250318 181900 80506475 1703 1703 1703 1703 0
62 20250318 181800 80506475 1703 1703 1703 1703 3361
63 20250318 181700 80506475 1703 1703 1703 1703 0
64 20250318 181600 80506475 1703 1703 1703 1703 0
65 20250318 181500 80506475 1703 1703 1703 1703 0
66 20250318 181400 80506475 1703 1703 1703 1703 0
67 20250318 181300 80506475 1703 1703 1703 1703 0
68 20250318 181200 80506475 1703 1703 1703 1703 0
69 20250318 181100 80506475 1703 1703 1703 1703 0
70 20250318 181000 80506475 1703 1703 1703 1703 0
71 20250318 180900 80506475 1703 1703 1703 1703 0
72 20250318 180800 80506475 1703 1703 1703 1703 0
73 20250318 180700 80506475 1703 1703 1703 1703 0
74 20250318 180600 80506475 1703 1703 1703 1703 0
75 20250318 180500 80506475 1703 1703 1703 1703 0
76 20250318 180400 80506475 1703 1703 1703 1703 0
77 20250318 180300 80506475 1703 1703 1703 1703 0
78 20250318 180200 80506475 1703 1703 1703 1703 0
79 20250318 180100 80506475 1703 1703 1703 1703 0
80 20250318 180000 80506475 1703 1703 1703 1703 0
81 20250318 175900 80506475 1703 1703 1703 1703 0
82 20250318 175800 80506475 1703 1703 1703 1703 0
83 20250318 175700 80506475 1703 1703 1703 1703 0
84 20250318 175600 80506475 1703 1703 1703 1703 0
85 20250318 175500 80506475 1703 1703 1703 1703 0
86 20250318 175400 80506475 1703 1703 1703 1703 0
87 20250318 175300 80506475 1703 1703 1703 1703 0
88 20250318 175200 80506475 1703 1703 1703 1703 0
89 20250318 175100 80506475 1703 1703 1703 1703 0
90 20250318 175000 80506475 1703 1703 1703 1703 0
91 20250318 174900 80506475 1703 1703 1703 1703 0
92 20250318 174800 80506475 1703 1703 1703 1703 3361
93 20250318 174700 80506475 1703 1703 1703 1703 0
94 20250318 174600 80506475 1703 1703 1703 1703 0
95 20250318 174500 80506475 1703 1703 1703 1703 0
96 20250318 174400 80506475 1703 1703 1703 1703 0
97 20250318 174300 80506475 1703 1703 1703 1703 0
98 20250318 174200 80506475 1703 1703 1703 1703 0
99 20250318 174100 80506475 1703 1703 1703 1703 0
100 20250318 174000 80506475 1703 1703 1703 1703 0
101 20250318 173900 80506475 1703 1703 1703 1703 0
102 20250318 173800 80506475 1703 1703 1703 1703 0
103 20250318 173700 80506475 1703 1703 1703 1703 0
104 20250318 173600 80506475 1703 1703 1703 1703 0
105 20250318 173500 80506475 1703 1703 1703 1703 0
106 20250318 173400 80506475 1703 1703 1703 1703 0
107 20250318 173300 80506475 1703 1703 1703 1703 0
108 20250318 173200 80506475 1703 1703 1703 1703 0
109 20250318 173100 80506475 1703 1703 1703 1703 0
110 20250318 173000 80506475 1703 1703 1703 1703 0
111 20250318 172900 80506475 1703 1703 1703 1703 0
112 20250318 172800 80506475 1703 1703 1703 1703 0
113 20250318 172700 80506475 1703 1703 1703 1703 0
114 20250318 172600 80506475 1703 1703 1703 1703 0
115 20250318 172500 80506475 1703 1703 1703 1703 0
116 20250318 172400 80506475 1703 1703 1703 1703 0
117 20250318 172300 80506475 1703 1703 1703 1703 0
118 20250318 172200 80506475 1703 1703 1703 1703 0
119 20250318 172100 80506475 1703 1703 1703 1703 0
120 20250318 172000 80506475 1703 1703 1703 1703 0
121 20250318 171900 80506475 1703 1703 1703 1703 0
122 20250318 171800 80506475 1703 1703 1703 1703 3361
123 20250318 171700 80506475 1703 1703 1703 1703 0
124 20250318 171600 80506475 1703 1703 1703 1703 0
125 20250318 171500 80506475 1703 1703 1703 1703 0
126 20250318 171400 80506475 1703 1703 1703 1703 0
127 20250318 171300 80506475 1703 1703 1703 1703 0
128 20250318 171200 80506475 1703 1703 1703 1703 0
129 20250318 171100 80506475 1703 1703 1703 1703 0
130 20250318 171000 80506475 1703 1703 1703 1703 0
131 20250318 170900 80506475 1703 1703 1703 1703 0
132 20250318 170800 80506475 1703 1703 1703 1703 0
133 20250318 170700 80506475 1703 1703 1703 1703 0
134 20250318 170600 80506475 1703 1703 1703 1703 0
135 20250318 170500 80506475 1703 1703 1703 1703 0
136 20250318 170400 80506475 1703 1703 1703 1703 0
137 20250318 170300 80506475 1703 1703 1703 1703 0
138 20250318 170200 80506475 1703 1703 1703 1703 0
139 20250318 170100 80506475 1703 1703 1703 1703 0
140 20250318 170000 80506475 1703 1703 1703 1703 0
141 20250318 165900 80506475 1703 1703 1703 1703 0
142 20250318 165800 80506475 1703 1703 1703 1703 0
143 20250318 165700 80506475 1703 1703 1703 1703 0
144 20250318 165600 80506475 1703 1703 1703 1703 0
145 20250318 165500 80506475 1703 1703 1703 1703 0
146 20250318 165400 80506475 1703 1703 1703 1703 0
147 20250318 165300 80506475 1703 1703 1703 1703 0
148 20250318 165200 80506475 1703 1703 1703 1703 0
149 20250318 165100 80506475 1703 1703 1703 1703 0
150 20250318 165000 80506475 1703 1703 1703 1703 0
151 20250318 164900 80506475 1703 1703 1703 1703 0
152 20250318 164800 80506475 1703 1703 1703 1703 3361
153 20250318 164700 80506475 1703 1703 1703 1703 0
154 20250318 164600 80506475 1703 1703 1703 1703 0
155 20250318 164500 80506475 1703 1703 1703 1703 0
156 20250318 164400 80506475 1703 1703 1703 1703 0
157 20250318 164300 80506475 1703 1703 1703 1703 0
158 20250318 164200 80506475 1703 1703 1703 1703 0
159 20250318 164100 80506475 1703 1703 1703 1703 0
160 20250318 164000 80506475 1703 1703 1703 1703 0
161 20250318 163900 80506475 1703 1703 1703 1703 0
162 20250318 163800 80506475 1703 1703 1703 1703 0
163 20250318 163700 80506475 1703 1703 1703 1703 0
164 20250318 163600 80506475 1703 1703 1703 1703 0
165 20250318 163500 80506475 1703 1703 1703 1703 0
166 20250318 163400 80506475 1703 1703 1703 1703 0
167 20250318 163300 80506475 1703 1703 1703 1703 0
168 20250318 163200 80506475 1703 1703 1703 1703 0
169 20250318 163100 80506475 1703 1703 1703 1703 0
170 20250318 163000 80506475 1703 1703 1703 1703 0
171 20250318 162900 80506475 1703 1703 1703 1703 0
172 20250318 162800 80506475 1703 1703 1703 1703 0
173 20250318 162700 80506475 1703 1703 1703 1703 0
174 20250318 162600 80506475 1703 1703 1703 1703 0
175 20250318 162500 80506475 1703 1703 1703 1703 0
176 20250318 162400 80506475 1703 1703 1703 1703 0
177 20250318 162300 80506475 1703 1703 1703 1703 0
178 20250318 162200 80506475 1703 1703 1703 1703 0
179 20250318 162100 80506475 1703 1703 1703 1703 0
180 20250318 162000 80506475 1703 1703 1703 1703 0
181 20250318 161900 80506475 1703 1703 1703 1703 0
182 20250318 161800 80506475 1703 1703 1703 1703 3361
183 20250318 161700 80506475 1703 1703 1703 1703 0
184 20250318 161600 80506475 1703 1703 1703 1703 0
185 20250318 161500 80506475 1703 1703 1703 1703 0
186 20250318 161400 80506475 1703 1703 1703 1703 0
187 20250318 161300 80506475 1703 1703 1703 1703 0
188 20250318 161200 80506475 1703 1703 1703 1703 0
189 20250318 161100 80506475 1703 1703 1703 1703 0
190 20250318 161000 80506475 1703 1703 1703 1703 0
191 20250318 160900 80506475 1703 1703 1703 1703 0
192 20250318 160800 80506475 1703 1703 1703 1703 0
193 20250318 160700 80506475 1703 1703 1703 1703 0
194 20250318 160600 80506475 1703 1703 1703 1703 0
195 20250318 160500 80506475 1703 1703 1703 1703 0
196 20250318 160400 80506475 1703 1703 1703 1703 0
197 20250318 160300 80506475 1703 1703 1703 1703 0
198 20250318 160200 80506475 1703 1703 1703 1703 0
199 20250318 160100 80506475 1703 1703 1703 1703 0
200 20250318 160000 80506475 1703 1703 1703 1703 0
201 20250318 155900 80506475 1703 1703 1703 1703 0
202 20250318 155800 80506475 1703 1703 1703 1703 0
203 20250318 155700 80506475 1703 1703 1703 1703 0
204 20250318 155600 80506475 1703 1703 1703 1703 0
205 20250318 155500 80506475 1703 1703 1703 1703 0
206 20250318 155400 80506475 1703 1703 1703 1703 0
207 20250318 155300 80506475 1703 1703 1703 1703 0
208 20250318 155200 80506475 1703 1703 1703 1703 0
209 20250318 155100 80506475 1703 1703 1703 1703 0
210 20250318 155000 80506475 1703 1703 1703 1703 0
211 20250318 154900 80506475 1703 1703 1703 1703 0
212 20250318 154800 80506475 1703 1703 1703 1703 3361
213 20250318 154700 80506475 1703 1703 1703 1703 0
214 20250318 154600 80506475 1703 1703 1703 1703 0
215 20250318 154500 80506475 1703 1703 1703 1703 0
216 20250318 154400 80506475 1703 1703 1703 1703 0
217 20250318 154300 80506475 1703 1703 1703 1703 0
218 20250318 154200 80506475 1703 1703 1703 1703 0
219 20250318 154100 80506475 1703 1703 1703 1703 0
220 20250318 154000 80506475 1703 1703 1703 1703 0
221 20250318 153900 80506475 1703 1703 1703 1703 0
222 20250318 153800 80506475 1703 1703 1703 1703 0
223 20250318 153700 80506475 1703 1703 1703 1703 0
224 20250318 153600 80506475 1703 1703 1703 1703 0
225 20250318 153500 80506475 1703 1703 1703 1703 0
226 20250318 153400 80506475 1703 1703 1703 1703 0
227 20250318 153300 80506475 1703 1703 1703 1703 0
228 20250318 153200 80506475 1703 1703 1703 1703 0
229 20250318 153100 80506475 1703 1703 1703 1703 0
230 20250318 153000 80506475 1703 1703 1703 1703 3361
231 20250318 152900 74782692 1704 1704 1704 1704 0
232 20250318 152800 74782692 1704 1704 1704 1704 0
233 20250318 152700 74782692 1704 1704 1704 1704 0
234 20250318 152600 74782692 1704 1704 1704 1704 0
235 20250318 152500 74782692 1704 1704 1704 1704 0
236 20250318 152400 74782692 1704 1704 1704 1704 0
237 20250318 152300 74782692 1704 1704 1704 1704 0
238 20250318 152200 74782692 1704 1704 1704 1704 0
239 20250318 152100 74782692 1704 1704 1704 1704 0
240 20250318 152000 74782692 1704 1704 1704 1704 0
241 20250318 151900 74782692 1704 1704 1704 1704 70
242 20250318 151800 74663412 1704 1704 1704 1704 0
243 20250318 151700 74663412 1704 1704 1704 1704 0
244 20250318 151600 74663412 1704 1704 1704 1704 10
245 20250318 151500 74646372 1704 1704 1704 1704 0
246 20250318 151400 74646372 1704 1704 1704 1704 5
247 20250318 151300 74637852 1704 1704 1704 1704 1681
248 20250318 151200 71773428 1704 1704 1704 1704 0
249 20250318 151100 71773428 1704 1704 1704 1704 151
250 20250318 151000 71516124 1705 1705 1705 1705 0
251 20250318 150900 71516124 1705 1705 1705 1705 200
252 20250318 150800 71175124 1705 1705 1705 1705 0
253 20250318 150700 71175124 1705 1705 1705 1705 0
254 20250318 150600 71175124 1705 1705 1705 1705 0
255 20250318 150500 71175124 1705 1705 1705 1705 40
256 20250318 150400 71106924 1705 1705 1705 1705 0
257 20250318 150300 71106924 1705 1705 1705 1705 0
258 20250318 150200 71106924 1705 1705 1705 1705 0
259 20250318 150100 71106924 1705 1705 1705 1705 0
260 20250318 150000 71106924 1705 1705 1705 1705 88
261 20250318 145900 70956884 1705 1705 1705 1705 4
262 20250318 145800 70950064 1707 1707 1707 1707 0
263 20250318 145700 70950064 1707 1707 1707 1707 0
264 20250318 145600 70950064 1707 1707 1707 1707 0
265 20250318 145500 70950064 1707 1707 1707 1707 0
266 20250318 145400 70950064 1707 1707 1707 1707 0
267 20250318 145300 70950064 1707 1707 1707 1707 0
268 20250318 145200 70950064 1707 1707 1707 1707 0
269 20250318 145100 70950064 1707 1704 1707 1704 192
270 20250318 145000 70622860 1707 1707 1707 1707 0
271 20250318 144900 70622860 1707 1707 1707 1707 10
272 20250318 144800 70605790 1706 1704 1706 1704 483
273 20250318 144700 69782402 1706 1706 1706 1706 0
274 20250318 144600 69782402 1706 1706 1706 1706 10
275 20250318 144500 69765342 1705 1705 1705 1705 0
276 20250318 144400 69765342 1705 1705 1705 1705 12
277 20250318 144300 69744882 1705 1705 1705 1705 88
278 20250318 144200 69594842 1704 1704 1704 1704 0
279 20250318 144100 69594842 1704 1704 1704 1704 0
280 20250318 144000 69594842 1704 1704 1704 1704 0
281 20250318 143900 69594842 1704 1704 1704 1704 0
282 20250318 143800 69594842 1704 1704 1704 1704 0
283 20250318 143700 69594842 1704 1704 1704 1704 90
284 20250318 143600 69441482 1704 1704 1704 1704 0
285 20250318 143500 69441482 1704 1704 1704 1704 0
286 20250318 143400 69441482 1704 1704 1704 1704 0
287 20250318 143300 69441482 1704 1704 1704 1704 0
288 20250318 143200 69441482 1704 1704 1704 1704 0
289 20250318 143100 69441482 1704 1704 1704 1704 0
290 20250318 143000 69441482 1704 1704 1704 1704 0
291 20250318 142900 69441482 1704 1704 1704 1704 0
292 20250318 142800 69441482 1704 1704 1704 1704 0
293 20250318 142700 69441482 1704 1704 1704 1704 0
294 20250318 142600 69441482 1704 1704 1704 1704 0
295 20250318 142500 69441482 1704 1704 1704 1704 50
296 20250318 142400 69356282 1704 1703 1704 1703 130
297 20250318 142300 69134842 1703 1703 1703 1703 0
298 20250318 142200 69134842 1703 1703 1703 1703 0
299 20250318 142100 69134842 1703 1704 1704 1703 388
300 20250318 142000 68473978 1708 1708 1708 1708 0
301 20250318 141900 68473978 1708 1708 1708 1708 0
302 20250318 141800 68473978 1708 1708 1708 1708 0
303 20250318 141700 68473978 1708 1708 1708 1708 0
304 20250318 141600 68473978 1708 1708 1708 1708 0
305 20250318 141500 68473978 1708 1708 1708 1708 0
306 20250318 141400 68473978 1708 1708 1708 1708 0
307 20250318 141300 68473978 1708 1708 1708 1708 0
308 20250318 141200 68473978 1708 1708 1708 1708 0
309 20250318 141100 68473978 1708 1708 1708 1708 0
310 20250318 141000 68473978 1708 1708 1708 1708 0
311 20250318 140900 68473978 1708 1708 1708 1708 10
312 20250318 140800 68456898 1708 1708 1708 1708 0
313 20250318 140700 68456898 1708 1708 1708 1708 15
314 20250318 140600 68431278 1708 1708 1708 1708 0
315 20250318 140500 68431278 1708 1708 1708 1708 0
316 20250318 140400 68431278 1708 1708 1708 1708 0
317 20250318 140300 68431278 1708 1702 1708 1702 4100
318 20250318 140200 61430346 1706 1706 1706 1706 0
319 20250318 140100 61430346 1706 1706 1706 1706 0
320 20250318 140000 61430346 1706 1706 1706 1706 0
321 20250318 135900 61430346 1706 1706 1706 1706 0
322 20250318 135800 61430346 1706 1703 1706 1703 20
323 20250318 135700 61396241 1702 1702 1702 1702 0
324 20250318 135600 61396241 1702 1702 1702 1702 0
325 20250318 135500 61396241 1702 1702 1702 1702 0
326 20250318 135400 61396241 1702 1703 1703 1702 475
327 20250318 135300 60587779 1703 1703 1703 1703 0
328 20250318 135200 60587779 1703 1703 1703 1703 0
329 20250318 135100 60587779 1703 1703 1703 1703 0
330 20250318 135000 60587779 1703 1703 1703 1703 0
331 20250318 134900 60587779 1703 1703 1703 1703 0
332 20250318 134800 60587779 1703 1703 1703 1703 0
333 20250318 134700 60587779 1703 1703 1703 1703 0
334 20250318 134600 60587779 1703 1703 1703 1703 171
335 20250318 134500 60296566 1703 1703 1703 1703 0
336 20250318 134400 60296566 1703 1703 1703 1703 0
337 20250318 134300 60296566 1703 1703 1703 1703 0
338 20250318 134200 60296566 1703 1704 1704 1703 999
339 20250318 134100 58595249 1703 1703 1703 1703 0
340 20250318 134000 58595249 1703 1703 1703 1703 0
341 20250318 133900 58595249 1703 1703 1703 1703 0
342 20250318 133800 58595249 1703 1703 1703 1703 0
343 20250318 133700 58595249 1703 1703 1703 1703 0
344 20250318 133600 58595249 1703 1703 1703 1703 0
345 20250318 133500 58595249 1703 1703 1703 1703 0
346 20250318 133400 58595249 1703 1703 1703 1703 0
347 20250318 133300 58595249 1703 1703 1703 1703 0
348 20250318 133200 58595249 1703 1703 1703 1703 0
349 20250318 133100 58595249 1703 1703 1703 1703 0
350 20250318 133000 58595249 1703 1703 1703 1703 0
351 20250318 132900 58595249 1703 1703 1703 1703 0
352 20250318 132800 58595249 1703 1703 1703 1703 0
353 20250318 132700 58595249 1703 1703 1703 1703 0
354 20250318 132600 58595249 1703 1703 1703 1703 0
355 20250318 132500 58595249 1703 1703 1703 1703 0
356 20250318 132400 58595249 1703 1703 1703 1703 0
357 20250318 132300 58595249 1703 1703 1703 1703 0
358 20250318 132200 58595249 1703 1703 1703 1703 0
359 20250318 132100 58595249 1703 1703 1703 1703 0
360 20250318 132000 58595249 1703 1703 1703 1703 0
361 20250318 131900 58595249 1703 1703 1703 1703 0
362 20250318 131800 58595249 1703 1703 1703 1703 0
363 20250318 131700 58595249 1703 1703 1703 1703 0
364 20250318 131600 58595249 1703 1703 1703 1703 0
365 20250318 131500 58595249 1703 1703 1703 1703 0
366 20250318 131400 58595249 1703 1703 1703 1703 124
367 20250318 131300 58384077 1703 1703 1703 1703 0
368 20250318 131200 58384077 1703 1703 1703 1703 0
369 20250318 131100 58384077 1703 1703 1703 1703 0
370 20250318 131000 58384077 1703 1703 1703 1703 0
371 20250318 130900 58384077 1703 1703 1703 1703 0
372 20250318 130800 58384077 1703 1703 1703 1703 0
373 20250318 130700 58384077 1703 1703 1703 1703 0
374 20250318 130600 58384077 1703 1703 1703 1703 0
375 20250318 130500 58384077 1703 1703 1703 1703 0
376 20250318 130400 58384077 1703 1703 1703 1703 0
377 20250318 130300 58384077 1703 1703 1703 1703 0
378 20250318 130200 58384077 1703 1703 1703 1703 0
379 20250318 130100 58384077 1703 1703 1703 1703 496
380 20250318 130000 57539389 1701 1701 1701 1701 0
381 20250318 125900 57539389 1701 1701 1701 1701 0
382 20250318 125800 57539389 1701 1701 1701 1701 0
383 20250318 125700 57539389 1701 1701 1701 1701 0
384 20250318 125600 57539389 1701 1707 1707 1701 2000
385 20250318 125500 54134890 1707 1707 1707 1707 0
386 20250318 125400 54134890 1707 1707 1707 1707 0
387 20250318 125300 54134890 1707 1707 1707 1707 0
388 20250318 125200 54134890 1707 1707 1707 1707 0
389 20250318 125100 54134890 1707 1707 1707 1707 0
390 20250318 125000 54134890 1707 1707 1707 1707 0
391 20250318 124900 54134890 1707 1707 1707 1707 0
392 20250318 124800 54134890 1707 1707 1707 1707 0
393 20250318 124700 54134890 1707 1707 1707 1707 20
394 20250318 124600 54100750 1707 1707 1707 1707 0
395 20250318 124500 54100750 1707 1707 1707 1707 0
396 20250318 124400 54100750 1707 1707 1707 1707 0
397 20250318 124300 54100750 1707 1707 1707 1707 10
398 20250318 124200 54083680 1707 1707 1707 1707 0
399 20250318 124100 54083680 1707 1707 1707 1707 0
400 20250318 124000 54083680 1707 1707 1707 1707 0
401 20250318 123900 54083680 1707 1707 1707 1707 0
402 20250318 123800 54083680 1707 1707 1707 1707 9
403 20250318 123700 54068317 1707 1707 1707 1707 0
404 20250318 123600 54068317 1707 1707 1707 1707 0
405 20250318 123500 54068317 1707 1707 1707 1707 0
406 20250318 123400 54068317 1707 1707 1707 1707 0
407 20250318 123300 54068317 1707 1707 1707 1707 0
408 20250318 123200 54068317 1707 1707 1707 1707 0
409 20250318 123100 54068317 1707 1707 1707 1707 0
410 20250318 123000 54068317 1707 1707 1707 1707 0
411 20250318 122900 54068317 1707 1707 1707 1707 0
412 20250318 122800 54068317 1707 1707 1707 1707 0
413 20250318 122700 54068317 1707 1707 1707 1707 0
414 20250318 122600 54068317 1707 1707 1707 1707 0
415 20250318 122500 54068317 1707 1707 1707 1707 0
416 20250318 122400 54068317 1707 1707 1707 1707 0
417 20250318 122300 54068317 1707 1707 1707 1707 0
418 20250318 122200 54068317 1707 1707 1707 1707 18
419 20250318 122100 54037591 1707 1707 1707 1707 0
420 20250318 122000 54037591 1707 1707 1707 1707 0
421 20250318 121900 54037591 1707 1707 1707 1707 0
422 20250318 121800 54037591 1707 1707 1707 1707 0
423 20250318 121700 54037591 1707 1707 1707 1707 0
424 20250318 121600 54037591 1707 1707 1707 1707 169
425 20250318 121500 53749108 1707 1706 1707 1706 1309
426 20250318 121400 51514954 1704 1704 1704 1704 0
427 20250318 121300 51514954 1704 1704 1704 1704 0
428 20250318 121200 51514954 1704 1704 1704 1704 0
429 20250318 121100 51514954 1704 1704 1704 1704 1554
430 20250318 121000 48866938 1702 1702 1702 1702 0
431 20250318 120900 48866938 1702 1702 1702 1702 0
432 20250318 120800 48866938 1702 1702 1702 1702 0
433 20250318 120700 48866938 1702 1702 1702 1702 0
434 20250318 120600 48866938 1702 1702 1702 1702 0
435 20250318 120500 48866938 1702 1702 1702 1702 0
436 20250318 120400 48866938 1702 1702 1702 1702 0
437 20250318 120300 48866938 1702 1702 1702 1702 0
438 20250318 120200 48866938 1702 1702 1702 1702 80
439 20250318 120100 48730778 1702 1702 1702 1702 0
440 20250318 120000 48730778 1702 1702 1702 1702 323
441 20250318 115900 48181032 1702 1702 1702 1702 0
442 20250318 115800 48181032 1702 1702 1702 1702 413
443 20250318 115700 47478106 1702 1702 1702 1702 0
444 20250318 115600 47478106 1702 1702 1702 1702 0
445 20250318 115500 47478106 1702 1702 1702 1702 0
446 20250318 115400 47478106 1702 1702 1702 1702 0
447 20250318 115300 47478106 1702 1702 1702 1702 0
448 20250318 115200 47478106 1702 1702 1702 1702 0
449 20250318 115100 47478106 1702 1702 1702 1702 0
450 20250318 115000 47478106 1702 1702 1702 1702 0
451 20250318 114900 47478106 1702 1702 1702 1702 0
452 20250318 114800 47478106 1702 1702 1702 1702 0
453 20250318 114700 47478106 1702 1702 1702 1702 0
454 20250318 114600 47478106 1702 1702 1702 1702 0
455 20250318 114500 47478106 1702 1702 1702 1702 0
456 20250318 114400 47478106 1702 1702 1702 1702 70
457 20250318 114300 47358966 1703 1703 1703 1703 30
458 20250318 114200 47307876 1704 1704 1704 1704 0
459 20250318 114100 47307876 1704 1704 1704 1704 0
460 20250318 114000 47307876 1704 1704 1704 1704 0
461 20250318 113900 47307876 1704 1704 1704 1704 0
462 20250318 113800 47307876 1704 1704 1704 1704 0
463 20250318 113700 47307876 1704 1704 1704 1704 0
464 20250318 113600 47307876 1704 1704 1704 1704 0
465 20250318 113500 47307876 1704 1704 1704 1704 0
466 20250318 113400 47307876 1704 1704 1704 1704 0
467 20250318 113300 47307876 1704 1704 1704 1704 0
468 20250318 113200 47307876 1704 1704 1704 1704 1
469 20250318 113100 47306172 1704 1704 1704 1704 0
470 20250318 113000 47306172 1704 1704 1704 1704 0
471 20250318 112900 47306172 1704 1704 1704 1704 0
472 20250318 112800 47306172 1704 1704 1704 1704 0
473 20250318 112700 47306172 1704 1703 1704 1703 1655
474 20250318 112600 44486996 1704 1704 1704 1704 0
475 20250318 112500 44486996 1704 1704 1704 1704 0
476 20250318 112400 44486996 1704 1704 1704 1704 205
477 20250318 112300 44137676 1703 1704 1704 1703 1007
478 20250318 112200 42422051 1705 1705 1705 1705 0
479 20250318 112100 42422051 1705 1705 1705 1705 0
480 20250318 112000 42422051 1705 1705 1705 1705 7
481 20250318 111900 42410116 1704 1704 1704 1704 30
482 20250318 111800 42358996 1705 1705 1705 1705 0
483 20250318 111700 42358996 1705 1705 1705 1705 300
484 20250318 111600 41847496 1705 1705 1705 1705 0
485 20250318 111500 41847496 1705 1705 1705 1705 0
486 20250318 111400 41847496 1705 1705 1705 1705 0
487 20250318 111300 41847496 1705 1705 1705 1705 0
488 20250318 111200 41847496 1705 1705 1705 1705 0
489 20250318 111100 41847496 1705 1705 1705 1705 0
490 20250318 111000 41847496 1705 1705 1705 1705 0
491 20250318 110900 41847496 1705 1705 1705 1705 0
492 20250318 110800 41847496 1705 1705 1705 1705 10
493 20250318 110700 41830446 1703 1703 1703 1703 0
494 20250318 110600 41830446 1703 1703 1703 1703 0
495 20250318 110500 41830446 1703 1703 1703 1703 0
496 20250318 110400 41830446 1703 1703 1703 1703 0
497 20250318 110300 41830446 1703 1703 1703 1703 0
498 20250318 110200 41830446 1703 1703 1703 1703 0
499 20250318 110100 41830446 1703 1703 1703 1703 0
500 20250318 110000 41830446 1703 1703 1703 1703 0
501 20250318 105900 41830446 1703 1703 1703 1703 0
502 20250318 105800 41830446 1703 1703 1703 1703 14
503 20250318 105700 41806604 1703 1703 1703 1703 0
504 20250318 105600 41806604 1703 1704 1704 1703 195
505 20250318 105500 41474474 1704 1704 1704 1704 1600
506 20250318 105400 38748074 1704 1704 1704 1704 30
507 20250318 105300 38696954 1704 1705 1705 1704 70
508 20250318 105200 38577659 1705 1705 1705 1705 0
509 20250318 105100 38577659 1705 1705 1705 1705 0
510 20250318 105000 38577659 1705 1705 1705 1705 0
511 20250318 104900 38577659 1705 1705 1705 1705 0
512 20250318 104800 38577659 1705 1705 1705 1705 0
513 20250318 104700 38577659 1705 1705 1705 1705 0
514 20250318 104600 38577659 1705 1705 1705 1705 0
515 20250318 104500 38577659 1705 1705 1705 1705 0
516 20250318 104400 38577659 1705 1705 1705 1705 0
517 20250318 104300 38577659 1705 1705 1705 1705 0
518 20250318 104200 38577659 1705 1705 1705 1705 0
519 20250318 104100 38577659 1705 1705 1705 1705 0
520 20250318 104000 38577659 1705 1705 1705 1705 0
521 20250318 103900 38577659 1705 1705 1705 1705 90
522 20250318 103800 38424209 1704 1704 1704 1704 0
523 20250318 103700 38424209 1704 1704 1704 1704 0
524 20250318 103600 38424209 1704 1704 1704 1704 0
525 20250318 103500 38424209 1704 1704 1704 1704 0
526 20250318 103400 38424209 1704 1704 1704 1704 0
527 20250318 103300 38424209 1704 1704 1704 1704 0
528 20250318 103200 38424209 1704 1703 1704 1703 395
529 20250318 103100 37751424 1703 1703 1703 1703 0
530 20250318 103000 37751424 1703 1703 1703 1703 307
531 20250318 102900 37228603 1702 1702 1702 1702 698
532 20250318 102800 36040607 1702 1703 1703 1702 621
533 20250318 102700 34983055 1704 1705 1705 1704 188
534 20250318 102600 34662693 1705 1705 1705 1705 0
535 20250318 102500 34662693 1705 1705 1705 1705 0
536 20250318 102400 34662693 1705 1705 1705 1705 0
537 20250318 102300 34662693 1705 1705 1705 1705 2000
538 20250318 102200 31252693 1705 1705 1705 1705 0
539 20250318 102100 31252693 1705 1705 1705 1705 345
540 20250318 102000 30664468 1706 1706 1706 1706 0
541 20250318 101900 30664468 1706 1706 1706 1706 101
542 20250318 101800 30492162 1706 1706 1706 1706 10
543 20250318 101700 30475102 1708 1708 1708 1708 1
544 20250318 101600 30473394 1707 1707 1707 1707 5
545 20250318 101500 30464859 1708 1708 1708 1708 0
546 20250318 101400 30464859 1708 1708 1708 1708 0
547 20250318 101300 30464859 1708 1708 1708 1708 0
548 20250318 101200 30464859 1708 1708 1708 1708 116
549 20250318 101100 30266731 1707 1707 1707 1707 41
550 20250318 101000 30196744 1712 1705 1718 1705 3441
551 20250318 100900 24302362 1702 1702 1702 1702 0
552 20250318 100800 24302362 1702 1702 1702 1702 0
553 20250318 100700 24302362 1702 1702 1702 1702 0
554 20250318 100600 24302362 1702 1702 1702 1702 620
555 20250318 100500 23247122 1704 1704 1704 1704 0
556 20250318 100400 23247122 1704 1704 1704 1704 0
557 20250318 100300 23247122 1704 1704 1704 1704 0
558 20250318 100200 23247122 1704 1704 1704 1704 0
559 20250318 100100 23247122 1704 1704 1704 1704 621
560 20250318 100000 22188938 1705 1704 1705 1704 302
561 20250318 095900 21674179 1704 1704 1704 1704 0
562 20250318 095800 21674179 1704 1704 1704 1704 0
563 20250318 095700 21674179 1704 1704 1704 1704 0
564 20250318 095600 21674179 1704 1704 1704 1704 20
565 20250318 095500 21640099 1704 1704 1704 1704 0
566 20250318 095400 21640099 1704 1704 1704 1704 251
567 20250318 095300 21212395 1708 1708 1708 1708 0
568 20250318 095200 21212395 1708 1708 1708 1708 0
569 20250318 095100 21212395 1708 1703 1708 1703 100
570 20250318 095000 21041867 1701 1701 1701 1701 0
571 20250318 094900 21041867 1701 1701 1701 1701 0
572 20250318 094800 21041867 1701 1701 1701 1701 0
573 20250318 094700 21041867 1701 1701 1701 1701 0
574 20250318 094600 21041867 1701 1701 1701 1701 0
575 20250318 094500 21041867 1701 1701 1701 1701 289
576 20250318 094400 20550278 1701 1701 1701 1701 11
577 20250318 094300 20531567 1700 1700 1700 1700 0
578 20250318 094200 20531567 1700 1700 1700 1700 0
579 20250318 094100 20531567 1700 1700 1700 1700 418
580 20250318 094000 19820967 1700 1700 1700 1700 0
581 20250318 093900 19820967 1700 1700 1700 1700 0
582 20250318 093800 19820967 1700 1701 1701 1700 3113
583 20250318 093700 14527847 1703 1701 1703 1701 826
584 20250318 093600 13122244 1700 1700 1700 1700 0
585 20250318 093500 13122244 1700 1700 1700 1700 0
586 20250318 093400 13122244 1700 1700 1700 1700 0
587 20250318 093300 13122244 1700 1700 1700 1700 259
588 20250318 093200 12681944 1700 1700 1700 1700 20
589 20250318 093100 12647944 1698 1700 1700 1698 1564
590 20250318 093000 9990672 1701 1701 1701 1701 0
591 20250318 092900 9990672 1701 1701 1701 1701 2
592 20250318 092800 9987270 1701 1701 1701 1701 2
593 20250318 092700 9983868 1701 1701 1701 1701 0
594 20250318 092600 9983868 1701 1701 1701 1701 162
595 20250318 092500 9708306 1702 1702 1702 1702 4
596 20250318 092400 9701498 1702 1702 1702 1702 1
597 20250318 092300 9699796 1701 1701 1701 1701 0
598 20250318 092200 9699796 1701 1701 1701 1701 0
599 20250318 092100 9699796 1701 1701 1701 1701 20
600 20250318 092000 9665776 1701 1701 1701 1701 136
601 20250318 091900 9434440 1701 1700 1701 1700 230
602 20250318 091800 9043421 1700 1700 1700 1700 8
603 20250318 091700 9029821 1701 1701 1701 1701 0
604 20250318 091600 9029821 1701 1701 1701 1701 0
605 20250318 091500 9029821 1701 1701 1701 1701 0
606 20250318 091400 9029821 1701 1701 1701 1701 8
607 20250318 091300 9016213 1701 1701 1701 1701 1
608 20250318 091200 9014512 1701 1707 1707 1701 21
609 20250318 091100 8978671 1707 1702 1707 1702 300
610 20250318 091000 8466940 1701 1701 1701 1701 0
611 20250318 090900 8466940 1701 1701 1701 1701 5
612 20250318 090800 8458435 1700 1700 1700 1700 0
613 20250318 090700 8458435 1700 1700 1700 1700 10
614 20250318 090600 8441435 1702 1704 1704 1702 15
615 20250318 090500 8415895 1706 1706 1706 1706 20
616 20250318 090400 8381775 1695 1695 1695 1695 0
617 20250318 090300 8381775 1695 1695 1695 1695 0
618 20250318 090200 8381775 1695 1695 1695 1695 0
619 20250318 090100 8381775 1695 1695 1695 1695 0
620 20250318 090000 8381775 1695 1695 1695 1695 4945

1
033130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,37115267,0,63318645502,0.00
20250313,0,37115267,0,62799031764,0.00
20250312,0,37115267,0,63949605041,0.00
20250311,0,37115267,0,64209411910,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 37115267 0 63318645502 0.00
3 20250313 0 37115267 0 62799031764 0.00
4 20250312 0 37115267 0 63949605041 0.00
5 20250311 0 37115267 0 64209411910 0.00