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

636
048830/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193400,20254970,1050,1050,1050,1050,1133
20250318,193300,20254970,1050,1050,1050,1050,0
20250318,193200,20254970,1050,1050,1050,1050,0
20250318,193100,20254970,1050,1050,1050,1050,0
20250318,193000,20254970,1050,1050,1050,1050,0
20250318,192900,20254970,1050,1050,1050,1050,0
20250318,192800,20254970,1050,1050,1050,1050,0
20250318,192700,20254970,1050,1050,1050,1050,0
20250318,192600,20254970,1050,1050,1050,1050,0
20250318,192500,20254970,1050,1050,1050,1050,0
20250318,192400,20254970,1050,1050,1050,1050,0
20250318,192300,20254970,1050,1050,1050,1050,0
20250318,192200,20254970,1050,1050,1050,1050,0
20250318,192100,20254970,1050,1050,1050,1050,0
20250318,192000,20254970,1050,1050,1050,1050,0
20250318,191900,20254970,1050,1050,1050,1050,0
20250318,191800,20254970,1050,1050,1050,1050,0
20250318,191700,20254970,1050,1050,1050,1050,0
20250318,191600,20254970,1050,1050,1050,1050,0
20250318,191500,20254970,1050,1050,1050,1050,0
20250318,191400,20254970,1050,1050,1050,1050,0
20250318,191300,20254970,1050,1050,1050,1050,0
20250318,191200,20254970,1050,1050,1050,1050,0
20250318,191100,20254970,1050,1050,1050,1050,0
20250318,191000,20254970,1050,1050,1050,1050,0
20250318,190900,20254970,1050,1050,1050,1050,0
20250318,190800,20254970,1050,1050,1050,1050,0
20250318,190700,20254970,1050,1050,1050,1050,0
20250318,190600,20254970,1050,1050,1050,1050,0
20250318,190500,20254970,1050,1050,1050,1050,0
20250318,190400,20254970,1050,1050,1050,1050,1133
20250318,190300,20254970,1050,1050,1050,1050,0
20250318,190200,20254970,1050,1050,1050,1050,0
20250318,190100,20254970,1050,1050,1050,1050,0
20250318,190000,20254970,1050,1050,1050,1050,0
20250318,185900,20254970,1050,1050,1050,1050,0
20250318,185800,20254970,1050,1050,1050,1050,0
20250318,185700,20254970,1050,1050,1050,1050,0
20250318,185600,20254970,1050,1050,1050,1050,0
20250318,185500,20254970,1050,1050,1050,1050,0
20250318,185400,20254970,1050,1050,1050,1050,0
20250318,185300,20254970,1050,1050,1050,1050,0
20250318,185200,20254970,1050,1050,1050,1050,0
20250318,185100,20254970,1050,1050,1050,1050,0
20250318,185000,20254970,1050,1050,1050,1050,0
20250318,184900,20254970,1050,1050,1050,1050,0
20250318,184800,20254970,1050,1050,1050,1050,0
20250318,184700,20254970,1050,1050,1050,1050,0
20250318,184600,20254970,1050,1050,1050,1050,0
20250318,184500,20254970,1050,1050,1050,1050,0
20250318,184400,20254970,1050,1050,1050,1050,0
20250318,184300,20254970,1050,1050,1050,1050,0
20250318,184200,20254970,1050,1050,1050,1050,0
20250318,184100,20254970,1050,1050,1050,1050,0
20250318,184000,20254970,1050,1050,1050,1050,0
20250318,183900,20254970,1050,1050,1050,1050,0
20250318,183800,20254970,1050,1050,1050,1050,0
20250318,183700,20254970,1050,1050,1050,1050,0
20250318,183600,20254970,1050,1050,1050,1050,0
20250318,183500,20254970,1050,1050,1050,1050,0
20250318,183400,20254970,1050,1050,1050,1050,1133
20250318,183300,20254970,1050,1050,1050,1050,0
20250318,183200,20254970,1050,1050,1050,1050,0
20250318,183100,20254970,1050,1050,1050,1050,0
20250318,183000,20254970,1050,1050,1050,1050,0
20250318,182900,20254970,1050,1050,1050,1050,0
20250318,182800,20254970,1050,1050,1050,1050,0
20250318,182700,20254970,1050,1050,1050,1050,0
20250318,182600,20254970,1050,1050,1050,1050,0
20250318,182500,20254970,1050,1050,1050,1050,0
20250318,182400,20254970,1050,1050,1050,1050,0
20250318,182300,20254970,1050,1050,1050,1050,0
20250318,182200,20254970,1050,1050,1050,1050,0
20250318,182100,20254970,1050,1050,1050,1050,0
20250318,182000,20254970,1050,1050,1050,1050,0
20250318,181900,20254970,1050,1050,1050,1050,0
20250318,181800,20254970,1050,1050,1050,1050,0
20250318,181700,20254970,1050,1050,1050,1050,0
20250318,181600,20254970,1050,1050,1050,1050,0
20250318,181500,20254970,1050,1050,1050,1050,0
20250318,181400,20254970,1050,1050,1050,1050,0
20250318,181300,20254970,1050,1050,1050,1050,0
20250318,181200,20254970,1050,1050,1050,1050,0
20250318,181100,20254970,1050,1050,1050,1050,0
20250318,181000,20254970,1050,1050,1050,1050,0
20250318,180900,20254970,1050,1050,1050,1050,0
20250318,180800,20254970,1050,1050,1050,1050,0
20250318,180700,20254970,1050,1050,1050,1050,0
20250318,180600,20254970,1050,1050,1050,1050,0
20250318,180500,20254970,1050,1050,1050,1050,0
20250318,180400,20254970,1050,1050,1050,1050,1133
20250318,180300,20254970,1050,1050,1050,1050,0
20250318,180200,20254970,1050,1050,1050,1050,0
20250318,180100,20254970,1050,1050,1050,1050,0
20250318,180000,20254970,1050,1050,1050,1050,0
20250318,175900,20254970,1050,1050,1050,1050,0
20250318,175800,20254970,1050,1050,1050,1050,0
20250318,175700,20254970,1050,1050,1050,1050,0
20250318,175600,20254970,1050,1050,1050,1050,0
20250318,175500,20254970,1050,1050,1050,1050,0
20250318,175400,20254970,1050,1050,1050,1050,0
20250318,175300,20254970,1050,1050,1050,1050,0
20250318,175200,20254970,1050,1050,1050,1050,0
20250318,175100,20254970,1050,1050,1050,1050,0
20250318,175000,20254970,1050,1050,1050,1050,0
20250318,174900,20254970,1050,1050,1050,1050,0
20250318,174800,20254970,1050,1050,1050,1050,0
20250318,174700,20254970,1050,1050,1050,1050,0
20250318,174600,20254970,1050,1050,1050,1050,0
20250318,174500,20254970,1050,1050,1050,1050,0
20250318,174400,20254970,1050,1050,1050,1050,0
20250318,174300,20254970,1050,1050,1050,1050,0
20250318,174200,20254970,1050,1050,1050,1050,0
20250318,174100,20254970,1050,1050,1050,1050,0
20250318,174000,20254970,1050,1050,1050,1050,0
20250318,173900,20254970,1050,1050,1050,1050,0
20250318,173800,20254970,1050,1050,1050,1050,0
20250318,173700,20254970,1050,1050,1050,1050,0
20250318,173600,20254970,1050,1050,1050,1050,0
20250318,173500,20254970,1050,1050,1050,1050,0
20250318,173400,20254970,1050,1050,1050,1050,1133
20250318,173300,20254970,1050,1050,1050,1050,0
20250318,173200,20254970,1050,1050,1050,1050,0
20250318,173100,20254970,1050,1050,1050,1050,0
20250318,173000,20254970,1050,1050,1050,1050,0
20250318,172900,20254970,1050,1050,1050,1050,0
20250318,172800,20254970,1050,1050,1050,1050,0
20250318,172700,20254970,1050,1050,1050,1050,0
20250318,172600,20254970,1050,1050,1050,1050,0
20250318,172500,20254970,1050,1050,1050,1050,0
20250318,172400,20254970,1050,1050,1050,1050,0
20250318,172300,20254970,1050,1050,1050,1050,0
20250318,172200,20254970,1050,1050,1050,1050,0
20250318,172100,20254970,1050,1050,1050,1050,0
20250318,172000,20254970,1050,1050,1050,1050,0
20250318,171900,20254970,1050,1050,1050,1050,0
20250318,171800,20254970,1050,1050,1050,1050,0
20250318,171700,20254970,1050,1050,1050,1050,0
20250318,171600,20254970,1050,1050,1050,1050,0
20250318,171500,20254970,1050,1050,1050,1050,0
20250318,171400,20254970,1050,1050,1050,1050,0
20250318,171300,20254970,1050,1050,1050,1050,0
20250318,171200,20254970,1050,1050,1050,1050,0
20250318,171100,20254970,1050,1050,1050,1050,0
20250318,171000,20254970,1050,1050,1050,1050,0
20250318,170900,20254970,1050,1050,1050,1050,0
20250318,170800,20254970,1050,1050,1050,1050,0
20250318,170700,20254970,1050,1050,1050,1050,0
20250318,170600,20254970,1050,1050,1050,1050,0
20250318,170500,20254970,1050,1050,1050,1050,0
20250318,170400,20254970,1050,1050,1050,1050,1133
20250318,170300,20254970,1050,1050,1050,1050,0
20250318,170200,20254970,1050,1050,1050,1050,0
20250318,170100,20254970,1050,1050,1050,1050,0
20250318,170000,20254970,1050,1050,1050,1050,0
20250318,165900,20254970,1050,1050,1050,1050,0
20250318,165800,20254970,1050,1050,1050,1050,0
20250318,165700,20254970,1050,1050,1050,1050,0
20250318,165600,20254970,1050,1050,1050,1050,0
20250318,165500,20254970,1050,1050,1050,1050,0
20250318,165400,20254970,1050,1050,1050,1050,0
20250318,165300,20254970,1050,1050,1050,1050,0
20250318,165200,20254970,1050,1050,1050,1050,0
20250318,165100,20254970,1050,1050,1050,1050,0
20250318,165000,20254970,1050,1050,1050,1050,0
20250318,164900,20254970,1050,1050,1050,1050,0
20250318,164800,20254970,1050,1050,1050,1050,0
20250318,164700,20254970,1050,1050,1050,1050,0
20250318,164600,20254970,1050,1050,1050,1050,0
20250318,164500,20254970,1050,1050,1050,1050,0
20250318,164400,20254970,1050,1050,1050,1050,0
20250318,164300,20254970,1050,1050,1050,1050,0
20250318,164200,20254970,1050,1050,1050,1050,0
20250318,164100,20254970,1050,1050,1050,1050,0
20250318,164000,20254970,1050,1050,1050,1050,0
20250318,163900,20254970,1050,1050,1050,1050,0
20250318,163800,20254970,1050,1050,1050,1050,0
20250318,163700,20254970,1050,1050,1050,1050,0
20250318,163600,20254970,1050,1050,1050,1050,0
20250318,163500,20254970,1050,1050,1050,1050,0
20250318,163400,20254970,1050,1050,1050,1050,1133
20250318,163300,20254970,1050,1050,1050,1050,0
20250318,163200,20254970,1050,1050,1050,1050,0
20250318,163100,20254970,1050,1050,1050,1050,0
20250318,163000,20254970,1050,1050,1050,1050,0
20250318,162900,20254970,1050,1050,1050,1050,0
20250318,162800,20254970,1050,1050,1050,1050,0
20250318,162700,20254970,1050,1050,1050,1050,0
20250318,162600,20254970,1050,1050,1050,1050,0
20250318,162500,20254970,1050,1050,1050,1050,0
20250318,162400,20254970,1050,1050,1050,1050,0
20250318,162300,20254970,1050,1050,1050,1050,0
20250318,162200,20254970,1050,1050,1050,1050,0
20250318,162100,20254970,1050,1050,1050,1050,0
20250318,162000,20254970,1050,1050,1050,1050,0
20250318,161900,20254970,1050,1050,1050,1050,0
20250318,161800,20254970,1050,1050,1050,1050,0
20250318,161700,20254970,1050,1050,1050,1050,0
20250318,161600,20254970,1050,1050,1050,1050,0
20250318,161500,20254970,1050,1050,1050,1050,0
20250318,161400,20254970,1050,1050,1050,1050,0
20250318,161300,20254970,1050,1050,1050,1050,0
20250318,161200,20254970,1050,1050,1050,1050,0
20250318,161100,20254970,1050,1050,1050,1050,0
20250318,161000,20254970,1050,1050,1050,1050,0
20250318,160900,20254970,1050,1050,1050,1050,0
20250318,160800,20254970,1050,1050,1050,1050,0
20250318,160700,20254970,1050,1050,1050,1050,0
20250318,160600,20254970,1050,1050,1050,1050,0
20250318,160500,20254970,1050,1050,1050,1050,0
20250318,160400,20254970,1050,1050,1050,1050,1133
20250318,160300,20254970,1050,1050,1050,1050,0
20250318,160200,20254970,1050,1050,1050,1050,0
20250318,160100,20254970,1050,1050,1050,1050,0
20250318,160000,20254970,1050,1050,1050,1050,0
20250318,155900,20254970,1050,1050,1050,1050,0
20250318,155800,20254970,1050,1050,1050,1050,0
20250318,155700,20254970,1050,1050,1050,1050,0
20250318,155600,20254970,1050,1050,1050,1050,0
20250318,155500,20254970,1050,1050,1050,1050,0
20250318,155400,20254970,1050,1050,1050,1050,0
20250318,155300,20254970,1050,1050,1050,1050,0
20250318,155200,20254970,1050,1050,1050,1050,0
20250318,155100,20254970,1050,1050,1050,1050,0
20250318,155000,20254970,1050,1050,1050,1050,0
20250318,154900,20254970,1050,1050,1050,1050,0
20250318,154800,20254970,1050,1050,1050,1050,0
20250318,154700,20254970,1050,1050,1050,1050,0
20250318,154600,20254970,1050,1050,1050,1050,0
20250318,154500,20254970,1050,1050,1050,1050,0
20250318,154400,20254970,1050,1050,1050,1050,0
20250318,154300,20254970,1050,1050,1050,1050,0
20250318,154200,20254970,1050,1050,1050,1050,0
20250318,154100,20254970,1050,1050,1050,1050,0
20250318,154000,20254970,1050,1050,1050,1050,0
20250318,153900,20254970,1050,1050,1050,1050,0
20250318,153800,20254970,1050,1050,1050,1050,0
20250318,153700,20254970,1050,1050,1050,1050,0
20250318,153600,20254970,1050,1050,1050,1050,0
20250318,153500,20254970,1050,1050,1050,1050,0
20250318,153400,20254970,1050,1050,1050,1050,1133
20250318,153300,20254970,1050,1050,1050,1050,0
20250318,153200,20254970,1050,1050,1050,1050,0
20250318,153100,20254970,1050,1050,1050,1050,0
20250318,153000,20254970,1050,1050,1050,1050,1133
20250318,152900,19065320,1052,1052,1052,1052,0
20250318,152800,19065320,1052,1052,1052,1052,0
20250318,152700,19065320,1052,1052,1052,1052,0
20250318,152600,19065320,1052,1052,1052,1052,0
20250318,152500,19065320,1052,1052,1052,1052,0
20250318,152400,19065320,1052,1052,1052,1052,0
20250318,152300,19065320,1052,1052,1052,1052,0
20250318,152200,19065320,1052,1052,1052,1052,0
20250318,152100,19065320,1052,1052,1052,1052,0
20250318,152000,19065320,1052,1052,1052,1052,0
20250318,151900,19065320,1052,1052,1052,1052,0
20250318,151800,19065320,1052,1052,1052,1052,0
20250318,151700,19065320,1052,1052,1052,1052,0
20250318,151600,19065320,1052,1052,1052,1052,0
20250318,151500,19065320,1052,1052,1052,1052,0
20250318,151400,19065320,1052,1052,1052,1052,0
20250318,151300,19065320,1052,1041,1052,1040,301
20250318,151200,18752105,1051,1051,1051,1051,0
20250318,151100,18752105,1051,1051,1051,1051,0
20250318,151000,18752105,1051,1051,1051,1051,0
20250318,150900,18752105,1051,1051,1051,1051,0
20250318,150800,18752105,1051,1051,1051,1051,0
20250318,150700,18752105,1051,1051,1051,1051,0
20250318,150600,18752105,1051,1051,1051,1051,0
20250318,150500,18752105,1051,1051,1051,1051,1
20250318,150400,18751054,1042,1042,1042,1042,0
20250318,150300,18751054,1042,1042,1042,1042,1
20250318,150200,18750012,1042,1042,1042,1042,0
20250318,150100,18750012,1042,1044,1054,1041,4001
20250318,150000,14582487,1044,1044,1044,1044,0
20250318,145900,14582487,1044,1046,1046,1044,93
20250318,145800,14485289,1055,1055,1055,1055,0
20250318,145700,14485289,1055,1055,1055,1055,0
20250318,145600,14485289,1055,1055,1055,1055,0
20250318,145500,14485289,1055,1055,1055,1055,0
20250318,145400,14485289,1055,1055,1055,1055,0
20250318,145300,14485289,1055,1055,1055,1055,0
20250318,145200,14485289,1055,1055,1055,1055,0
20250318,145100,14485289,1055,1055,1055,1055,0
20250318,145000,14485289,1055,1055,1055,1055,0
20250318,144900,14485289,1055,1055,1055,1055,1
20250318,144800,14484234,1055,1054,1055,1054,1800
20250318,144700,12586422,1054,1054,1054,1054,0
20250318,144600,12586422,1054,1049,1054,1049,94
20250318,144500,12487561,1049,1049,1049,1049,4300
20250318,144400,7976861,1049,1049,1049,1049,0
20250318,144300,7976861,1049,1049,1049,1049,0
20250318,144200,7976861,1049,1049,1049,1049,0
20250318,144100,7976861,1049,1049,1049,1049,0
20250318,144000,7976861,1049,1049,1049,1049,0
20250318,143900,7976861,1049,1049,1049,1049,0
20250318,143800,7976861,1049,1049,1049,1049,0
20250318,143700,7976861,1049,1049,1049,1049,0
20250318,143600,7976861,1049,1049,1049,1049,1
20250318,143500,7975812,1045,1045,1045,1045,0
20250318,143400,7975812,1045,1045,1045,1045,0
20250318,143300,7975812,1045,1045,1045,1045,0
20250318,143200,7975812,1045,1045,1045,1045,0
20250318,143100,7975812,1045,1045,1045,1045,0
20250318,143000,7975812,1045,1045,1045,1045,0
20250318,142900,7975812,1045,1045,1045,1045,0
20250318,142800,7975812,1045,1045,1045,1045,0
20250318,142700,7975812,1045,1046,1046,1045,59
20250318,142600,7914107,1049,1049,1049,1049,0
20250318,142500,7914107,1049,1049,1049,1049,0
20250318,142400,7914107,1049,1049,1049,1049,0
20250318,142300,7914107,1049,1049,1049,1049,0
20250318,142200,7914107,1049,1049,1049,1049,0
20250318,142100,7914107,1049,1049,1049,1049,0
20250318,142000,7914107,1049,1049,1049,1049,0
20250318,141900,7914107,1049,1049,1049,1049,0
20250318,141800,7914107,1049,1049,1049,1049,0
20250318,141700,7914107,1049,1049,1049,1049,0
20250318,141600,7914107,1049,1049,1049,1049,0
20250318,141500,7914107,1049,1049,1049,1049,0
20250318,141400,7914107,1049,1049,1049,1049,0
20250318,141300,7914107,1049,1049,1049,1049,0
20250318,141200,7914107,1049,1049,1049,1049,0
20250318,141100,7914107,1049,1049,1049,1049,0
20250318,141000,7914107,1049,1049,1049,1049,0
20250318,140900,7914107,1049,1049,1049,1049,0
20250318,140800,7914107,1049,1049,1049,1049,0
20250318,140700,7914107,1049,1049,1049,1049,0
20250318,140600,7914107,1049,1049,1049,1049,0
20250318,140500,7914107,1049,1049,1049,1049,0
20250318,140400,7914107,1049,1049,1049,1049,0
20250318,140300,7914107,1049,1049,1049,1049,0
20250318,140200,7914107,1049,1049,1049,1049,0
20250318,140100,7914107,1049,1049,1049,1049,0
20250318,140000,7914107,1049,1049,1049,1049,0
20250318,135900,7914107,1049,1049,1049,1049,0
20250318,135800,7914107,1049,1049,1049,1049,0
20250318,135700,7914107,1049,1049,1049,1049,0
20250318,135600,7914107,1049,1049,1049,1049,0
20250318,135500,7914107,1049,1049,1049,1049,0
20250318,135400,7914107,1049,1049,1049,1049,0
20250318,135300,7914107,1049,1049,1049,1049,0
20250318,135200,7914107,1049,1049,1049,1049,0
20250318,135100,7914107,1049,1049,1049,1049,0
20250318,135000,7914107,1049,1049,1049,1049,0
20250318,134900,7914107,1049,1049,1049,1049,0
20250318,134800,7914107,1049,1049,1049,1049,0
20250318,134700,7914107,1049,1049,1049,1049,0
20250318,134600,7914107,1049,1049,1049,1049,0
20250318,134500,7914107,1049,1049,1049,1049,0
20250318,134400,7914107,1049,1049,1049,1049,0
20250318,134300,7914107,1049,1049,1049,1049,0
20250318,134200,7914107,1049,1049,1049,1049,0
20250318,134100,7914107,1049,1049,1049,1049,0
20250318,134000,7914107,1049,1049,1049,1049,0
20250318,133900,7914107,1049,1049,1049,1049,0
20250318,133800,7914107,1049,1049,1049,1049,0
20250318,133700,7914107,1049,1049,1049,1049,0
20250318,133600,7914107,1049,1049,1049,1049,0
20250318,133500,7914107,1049,1049,1049,1049,0
20250318,133400,7914107,1049,1049,1049,1049,242
20250318,133300,7660249,1045,1045,1045,1045,202
20250318,133200,7449159,1045,1045,1045,1045,430
20250318,133100,6999809,1045,1045,1045,1045,0
20250318,133000,6999809,1045,1046,1046,1045,381
20250318,132900,6601662,1049,1049,1049,1049,0
20250318,132800,6601662,1049,1049,1049,1049,0
20250318,132700,6601662,1049,1049,1049,1049,0
20250318,132600,6601662,1049,1049,1049,1049,0
20250318,132500,6601662,1049,1049,1049,1049,0
20250318,132400,6601662,1049,1049,1049,1049,0
20250318,132300,6601662,1049,1049,1049,1049,0
20250318,132200,6601662,1049,1049,1049,1049,0
20250318,132100,6601662,1049,1049,1049,1049,0
20250318,132000,6601662,1049,1049,1049,1049,0
20250318,131900,6601662,1049,1049,1049,1049,0
20250318,131800,6601662,1049,1049,1049,1049,0
20250318,131700,6601662,1049,1049,1049,1049,0
20250318,131600,6601662,1049,1049,1049,1049,0
20250318,131500,6601662,1049,1049,1049,1049,0
20250318,131400,6601662,1049,1049,1049,1049,0
20250318,131300,6601662,1049,1049,1049,1049,0
20250318,131200,6601662,1049,1049,1049,1049,0
20250318,131100,6601662,1049,1049,1049,1049,0
20250318,131000,6601662,1049,1049,1049,1049,0
20250318,130900,6601662,1049,1049,1049,1049,0
20250318,130800,6601662,1049,1049,1049,1049,0
20250318,130700,6601662,1049,1049,1049,1049,0
20250318,130600,6601662,1049,1049,1049,1049,0
20250318,130500,6601662,1049,1049,1049,1049,0
20250318,130400,6601662,1049,1049,1049,1049,0
20250318,130300,6601662,1049,1049,1049,1049,0
20250318,130200,6601662,1049,1049,1049,1049,0
20250318,130100,6601662,1049,1049,1049,1049,0
20250318,130000,6601662,1049,1049,1049,1049,1
20250318,125900,6600613,1048,1048,1048,1048,0
20250318,125800,6600613,1048,1048,1048,1048,0
20250318,125700,6600613,1048,1048,1048,1048,0
20250318,125600,6600613,1048,1048,1048,1048,330
20250318,125500,6254773,1048,1048,1048,1048,0
20250318,125400,6254773,1048,1048,1048,1048,0
20250318,125300,6254773,1048,1048,1048,1048,0
20250318,125200,6254773,1048,1048,1048,1048,0
20250318,125100,6254773,1048,1048,1048,1048,0
20250318,125000,6254773,1048,1048,1048,1048,0
20250318,124900,6254773,1048,1048,1048,1048,0
20250318,124800,6254773,1048,1048,1048,1048,0
20250318,124700,6254773,1048,1048,1048,1048,0
20250318,124600,6254773,1048,1048,1048,1048,0
20250318,124500,6254773,1048,1048,1048,1048,0
20250318,124400,6254773,1048,1048,1048,1048,0
20250318,124300,6254773,1048,1048,1048,1048,0
20250318,124200,6254773,1048,1048,1048,1048,0
20250318,124100,6254773,1048,1048,1048,1048,0
20250318,124000,6254773,1048,1048,1048,1048,0
20250318,123900,6254773,1048,1048,1048,1048,0
20250318,123800,6254773,1048,1048,1048,1048,0
20250318,123700,6254773,1048,1048,1048,1048,0
20250318,123600,6254773,1048,1048,1048,1048,0
20250318,123500,6254773,1048,1048,1048,1048,0
20250318,123400,6254773,1048,1048,1048,1048,0
20250318,123300,6254773,1048,1048,1048,1048,0
20250318,123200,6254773,1048,1048,1048,1048,0
20250318,123100,6254773,1048,1048,1048,1048,0
20250318,123000,6254773,1048,1048,1048,1048,0
20250318,122900,6254773,1048,1048,1048,1048,0
20250318,122800,6254773,1048,1048,1048,1048,0
20250318,122700,6254773,1048,1048,1048,1048,0
20250318,122600,6254773,1048,1048,1048,1048,0
20250318,122500,6254773,1048,1048,1048,1048,0
20250318,122400,6254773,1048,1048,1048,1048,0
20250318,122300,6254773,1048,1048,1048,1048,0
20250318,122200,6254773,1048,1048,1048,1048,0
20250318,122100,6254773,1048,1048,1048,1048,0
20250318,122000,6254773,1048,1048,1048,1048,1
20250318,121900,6253725,1048,1048,1048,1048,0
20250318,121800,6253725,1048,1048,1048,1048,0
20250318,121700,6253725,1048,1048,1048,1048,0
20250318,121600,6253725,1048,1048,1048,1048,0
20250318,121500,6253725,1048,1048,1048,1048,0
20250318,121400,6253725,1048,1048,1048,1048,0
20250318,121300,6253725,1048,1048,1048,1048,0
20250318,121200,6253725,1048,1048,1048,1048,0
20250318,121100,6253725,1048,1048,1048,1048,0
20250318,121000,6253725,1048,1048,1048,1048,0
20250318,120900,6253725,1048,1048,1048,1048,0
20250318,120800,6253725,1048,1048,1048,1048,0
20250318,120700,6253725,1048,1048,1048,1048,0
20250318,120600,6253725,1048,1048,1048,1048,0
20250318,120500,6253725,1048,1048,1048,1048,1
20250318,120400,6252677,1050,1050,1050,1050,0
20250318,120300,6252677,1050,1050,1050,1050,0
20250318,120200,6252677,1050,1050,1050,1050,0
20250318,120100,6252677,1050,1050,1050,1050,0
20250318,120000,6252677,1050,1050,1050,1050,0
20250318,115900,6252677,1050,1050,1050,1050,0
20250318,115800,6252677,1050,1050,1050,1050,0
20250318,115700,6252677,1050,1050,1050,1050,0
20250318,115600,6252677,1050,1050,1050,1050,0
20250318,115500,6252677,1050,1050,1050,1050,0
20250318,115400,6252677,1050,1050,1050,1050,0
20250318,115300,6252677,1050,1050,1050,1050,0
20250318,115200,6252677,1050,1050,1050,1050,1
20250318,115100,6251627,1050,1050,1050,1050,1
20250318,115000,6250577,1044,1044,1044,1044,0
20250318,114900,6250577,1044,1044,1044,1044,0
20250318,114800,6250577,1044,1044,1044,1044,0
20250318,114700,6250577,1044,1045,1045,1044,1660
20250318,114600,4516802,1048,1048,1048,1048,0
20250318,114500,4516802,1048,1048,1048,1048,0
20250318,114400,4516802,1048,1049,1049,1048,1928
20250318,114300,2495860,1050,1050,1050,1050,0
20250318,114200,2495860,1050,1050,1050,1050,0
20250318,114100,2495860,1050,1050,1050,1050,0
20250318,114000,2495860,1050,1050,1050,1050,0
20250318,113900,2495860,1050,1050,1050,1050,0
20250318,113800,2495860,1050,1050,1050,1050,0
20250318,113700,2495860,1050,1050,1050,1050,0
20250318,113600,2495860,1050,1050,1050,1050,0
20250318,113500,2495860,1050,1050,1050,1050,0
20250318,113400,2495860,1050,1050,1050,1050,300
20250318,113300,2180860,1049,1049,1049,1049,0
20250318,113200,2180860,1049,1049,1049,1049,0
20250318,113100,2180860,1049,1049,1049,1049,0
20250318,113000,2180860,1049,1049,1049,1049,0
20250318,112900,2180860,1049,1049,1049,1049,0
20250318,112800,2180860,1049,1049,1049,1049,0
20250318,112700,2180860,1049,1049,1049,1049,0
20250318,112600,2180860,1049,1049,1049,1049,0
20250318,112500,2180860,1049,1049,1049,1049,0
20250318,112400,2180860,1049,1049,1049,1049,0
20250318,112300,2180860,1049,1049,1049,1049,0
20250318,112200,2180860,1049,1049,1049,1049,0
20250318,112100,2180860,1049,1049,1049,1049,0
20250318,112000,2180860,1049,1049,1049,1049,0
20250318,111900,2180860,1049,1049,1049,1049,0
20250318,111800,2180860,1049,1049,1049,1049,0
20250318,111700,2180860,1049,1049,1049,1049,0
20250318,111600,2180860,1049,1051,1051,1049,141
20250318,111500,2032937,1052,1052,1052,1052,1
20250318,111400,2031885,1053,1053,1053,1053,0
20250318,111300,2031885,1053,1053,1053,1053,0
20250318,111200,2031885,1053,1053,1053,1053,0
20250318,111100,2031885,1053,1053,1053,1053,10
20250318,111000,2021355,1053,1053,1053,1053,0
20250318,110900,2021355,1053,1053,1053,1053,0
20250318,110800,2021355,1053,1053,1053,1053,0
20250318,110700,2021355,1053,1053,1053,1053,0
20250318,110600,2021355,1053,1053,1053,1053,0
20250318,110500,2021355,1053,1053,1053,1053,0
20250318,110400,2021355,1053,1053,1053,1053,0
20250318,110300,2021355,1053,1053,1053,1053,0
20250318,110200,2021355,1053,1053,1053,1053,0
20250318,110100,2021355,1053,1053,1053,1053,0
20250318,110000,2021355,1053,1051,1053,1051,13
20250318,105900,2007668,1054,1054,1054,1054,0
20250318,105800,2007668,1054,1054,1054,1054,0
20250318,105700,2007668,1054,1054,1054,1054,0
20250318,105600,2007668,1054,1054,1054,1054,0
20250318,105500,2007668,1054,1054,1054,1054,0
20250318,105400,2007668,1054,1054,1054,1054,0
20250318,105300,2007668,1054,1054,1054,1054,0
20250318,105200,2007668,1054,1054,1054,1054,0
20250318,105100,2007668,1054,1054,1054,1054,0
20250318,105000,2007668,1054,1054,1054,1054,0
20250318,104900,2007668,1054,1054,1054,1054,0
20250318,104800,2007668,1054,1054,1054,1054,0
20250318,104700,2007668,1054,1054,1054,1054,0
20250318,104600,2007668,1054,1054,1054,1054,0
20250318,104500,2007668,1054,1054,1054,1054,0
20250318,104400,2007668,1054,1054,1054,1054,0
20250318,104300,2007668,1054,1054,1054,1054,0
20250318,104200,2007668,1054,1054,1054,1054,0
20250318,104100,2007668,1054,1054,1054,1054,0
20250318,104000,2007668,1054,1054,1054,1054,0
20250318,103900,2007668,1054,1054,1054,1054,0
20250318,103800,2007668,1054,1054,1054,1054,0
20250318,103700,2007668,1054,1054,1054,1054,0
20250318,103600,2007668,1054,1054,1054,1054,0
20250318,103500,2007668,1054,1054,1054,1054,0
20250318,103400,2007668,1054,1054,1054,1054,0
20250318,103300,2007668,1054,1054,1054,1054,0
20250318,103200,2007668,1054,1054,1054,1054,0
20250318,103100,2007668,1054,1054,1054,1054,0
20250318,103000,2007668,1054,1054,1054,1054,0
20250318,102900,2007668,1054,1054,1054,1054,0
20250318,102800,2007668,1054,1054,1054,1054,0
20250318,102700,2007668,1054,1054,1054,1054,0
20250318,102600,2007668,1054,1054,1054,1054,0
20250318,102500,2007668,1054,1054,1054,1054,0
20250318,102400,2007668,1054,1054,1054,1054,0
20250318,102300,2007668,1054,1054,1054,1054,0
20250318,102200,2007668,1054,1054,1054,1054,0
20250318,102100,2007668,1054,1054,1054,1054,0
20250318,102000,2007668,1054,1054,1054,1054,0
20250318,101900,2007668,1054,1054,1054,1054,0
20250318,101800,2007668,1054,1054,1054,1054,0
20250318,101700,2007668,1054,1054,1054,1054,0
20250318,101600,2007668,1054,1054,1054,1054,0
20250318,101500,2007668,1054,1054,1054,1054,1
20250318,101400,2006614,1049,1053,1053,1049,1000
20250318,101300,957572,1054,1054,1054,1054,0
20250318,101200,957572,1054,1054,1054,1054,0
20250318,101100,957572,1054,1054,1054,1054,0
20250318,101000,957572,1054,1054,1054,1054,0
20250318,100900,957572,1054,1054,1054,1054,0
20250318,100800,957572,1054,1054,1054,1054,1
20250318,100700,956518,1054,1054,1054,1054,0
20250318,100600,956518,1054,1054,1054,1054,0
20250318,100500,956518,1054,1054,1054,1054,0
20250318,100400,956518,1054,1054,1054,1054,0
20250318,100300,956518,1054,1054,1054,1054,0
20250318,100200,956518,1054,1054,1054,1054,0
20250318,100100,956518,1054,1054,1054,1054,0
20250318,100000,956518,1054,1054,1054,1054,0
20250318,095900,956518,1054,1054,1054,1054,0
20250318,095800,956518,1054,1054,1054,1054,0
20250318,095700,956518,1054,1054,1054,1054,0
20250318,095600,956518,1054,1054,1054,1054,0
20250318,095500,956518,1054,1054,1054,1054,1
20250318,095400,955464,1052,1052,1052,1052,0
20250318,095300,955464,1052,1052,1052,1052,0
20250318,095200,955464,1052,1052,1052,1052,0
20250318,095100,955464,1052,1052,1052,1052,0
20250318,095000,955464,1052,1052,1052,1052,0
20250318,094900,955464,1052,1052,1052,1052,0
20250318,094800,955464,1052,1052,1052,1052,96
20250318,094700,854472,1052,1052,1052,1052,0
20250318,094600,854472,1052,1052,1052,1052,0
20250318,094500,854472,1052,1052,1052,1052,10
20250318,094400,843952,1052,1052,1052,1052,52
20250318,094300,789248,1050,1050,1050,1050,0
20250318,094200,789248,1050,1050,1050,1050,0
20250318,094100,789248,1050,1050,1050,1050,0
20250318,094000,789248,1050,1050,1050,1050,0
20250318,093900,789248,1050,1050,1050,1050,332
20250318,093800,440648,1050,1050,1050,1050,0
20250318,093700,440648,1050,1050,1050,1050,0
20250318,093600,440648,1050,1050,1050,1050,0
20250318,093500,440648,1050,1050,1050,1050,25
20250318,093400,414398,1050,1050,1050,1050,0
20250318,093300,414398,1050,1050,1050,1050,0
20250318,093200,414398,1050,1050,1050,1050,0
20250318,093100,414398,1050,1050,1050,1050,0
20250318,093000,414398,1050,1050,1050,1050,0
20250318,092900,414398,1050,1050,1050,1050,0
20250318,092800,414398,1050,1050,1050,1050,0
20250318,092700,414398,1050,1050,1050,1050,0
20250318,092600,414398,1050,1050,1050,1050,0
20250318,092500,414398,1050,1050,1050,1050,0
20250318,092400,414398,1050,1050,1050,1050,0
20250318,092300,414398,1050,1050,1050,1050,0
20250318,092200,414398,1050,1050,1050,1050,0
20250318,092100,414398,1050,1050,1050,1050,0
20250318,092000,414398,1050,1049,1050,1049,161
20250318,091900,245506,1046,1046,1046,1046,0
20250318,091800,245506,1046,1046,1046,1046,0
20250318,091700,245506,1046,1046,1046,1046,0
20250318,091600,245506,1046,1046,1046,1046,0
20250318,091500,245506,1046,1046,1046,1046,0
20250318,091400,245506,1046,1046,1046,1046,0
20250318,091300,245506,1046,1046,1046,1046,0
20250318,091200,245506,1046,1046,1046,1046,1
20250318,091100,244460,1046,1046,1046,1046,0
20250318,091000,244460,1046,1046,1046,1046,0
20250318,090900,244460,1046,1046,1046,1046,0
20250318,090800,244460,1046,1046,1046,1046,0
20250318,090700,244460,1046,1046,1046,1046,48
20250318,090600,194252,1046,1046,1046,1046,0
20250318,090500,194252,1046,1046,1046,1046,31
20250318,090400,161826,1050,1050,1050,1050,0
20250318,090300,161826,1050,1050,1050,1050,0
20250318,090200,161826,1050,1050,1050,1050,0
20250318,090100,161826,1050,1050,1050,1050,0
20250318,090000,161826,1050,1044,1050,1044,155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193400 20254970 1050 1050 1050 1050 1133
3 20250318 193300 20254970 1050 1050 1050 1050 0
4 20250318 193200 20254970 1050 1050 1050 1050 0
5 20250318 193100 20254970 1050 1050 1050 1050 0
6 20250318 193000 20254970 1050 1050 1050 1050 0
7 20250318 192900 20254970 1050 1050 1050 1050 0
8 20250318 192800 20254970 1050 1050 1050 1050 0
9 20250318 192700 20254970 1050 1050 1050 1050 0
10 20250318 192600 20254970 1050 1050 1050 1050 0
11 20250318 192500 20254970 1050 1050 1050 1050 0
12 20250318 192400 20254970 1050 1050 1050 1050 0
13 20250318 192300 20254970 1050 1050 1050 1050 0
14 20250318 192200 20254970 1050 1050 1050 1050 0
15 20250318 192100 20254970 1050 1050 1050 1050 0
16 20250318 192000 20254970 1050 1050 1050 1050 0
17 20250318 191900 20254970 1050 1050 1050 1050 0
18 20250318 191800 20254970 1050 1050 1050 1050 0
19 20250318 191700 20254970 1050 1050 1050 1050 0
20 20250318 191600 20254970 1050 1050 1050 1050 0
21 20250318 191500 20254970 1050 1050 1050 1050 0
22 20250318 191400 20254970 1050 1050 1050 1050 0
23 20250318 191300 20254970 1050 1050 1050 1050 0
24 20250318 191200 20254970 1050 1050 1050 1050 0
25 20250318 191100 20254970 1050 1050 1050 1050 0
26 20250318 191000 20254970 1050 1050 1050 1050 0
27 20250318 190900 20254970 1050 1050 1050 1050 0
28 20250318 190800 20254970 1050 1050 1050 1050 0
29 20250318 190700 20254970 1050 1050 1050 1050 0
30 20250318 190600 20254970 1050 1050 1050 1050 0
31 20250318 190500 20254970 1050 1050 1050 1050 0
32 20250318 190400 20254970 1050 1050 1050 1050 1133
33 20250318 190300 20254970 1050 1050 1050 1050 0
34 20250318 190200 20254970 1050 1050 1050 1050 0
35 20250318 190100 20254970 1050 1050 1050 1050 0
36 20250318 190000 20254970 1050 1050 1050 1050 0
37 20250318 185900 20254970 1050 1050 1050 1050 0
38 20250318 185800 20254970 1050 1050 1050 1050 0
39 20250318 185700 20254970 1050 1050 1050 1050 0
40 20250318 185600 20254970 1050 1050 1050 1050 0
41 20250318 185500 20254970 1050 1050 1050 1050 0
42 20250318 185400 20254970 1050 1050 1050 1050 0
43 20250318 185300 20254970 1050 1050 1050 1050 0
44 20250318 185200 20254970 1050 1050 1050 1050 0
45 20250318 185100 20254970 1050 1050 1050 1050 0
46 20250318 185000 20254970 1050 1050 1050 1050 0
47 20250318 184900 20254970 1050 1050 1050 1050 0
48 20250318 184800 20254970 1050 1050 1050 1050 0
49 20250318 184700 20254970 1050 1050 1050 1050 0
50 20250318 184600 20254970 1050 1050 1050 1050 0
51 20250318 184500 20254970 1050 1050 1050 1050 0
52 20250318 184400 20254970 1050 1050 1050 1050 0
53 20250318 184300 20254970 1050 1050 1050 1050 0
54 20250318 184200 20254970 1050 1050 1050 1050 0
55 20250318 184100 20254970 1050 1050 1050 1050 0
56 20250318 184000 20254970 1050 1050 1050 1050 0
57 20250318 183900 20254970 1050 1050 1050 1050 0
58 20250318 183800 20254970 1050 1050 1050 1050 0
59 20250318 183700 20254970 1050 1050 1050 1050 0
60 20250318 183600 20254970 1050 1050 1050 1050 0
61 20250318 183500 20254970 1050 1050 1050 1050 0
62 20250318 183400 20254970 1050 1050 1050 1050 1133
63 20250318 183300 20254970 1050 1050 1050 1050 0
64 20250318 183200 20254970 1050 1050 1050 1050 0
65 20250318 183100 20254970 1050 1050 1050 1050 0
66 20250318 183000 20254970 1050 1050 1050 1050 0
67 20250318 182900 20254970 1050 1050 1050 1050 0
68 20250318 182800 20254970 1050 1050 1050 1050 0
69 20250318 182700 20254970 1050 1050 1050 1050 0
70 20250318 182600 20254970 1050 1050 1050 1050 0
71 20250318 182500 20254970 1050 1050 1050 1050 0
72 20250318 182400 20254970 1050 1050 1050 1050 0
73 20250318 182300 20254970 1050 1050 1050 1050 0
74 20250318 182200 20254970 1050 1050 1050 1050 0
75 20250318 182100 20254970 1050 1050 1050 1050 0
76 20250318 182000 20254970 1050 1050 1050 1050 0
77 20250318 181900 20254970 1050 1050 1050 1050 0
78 20250318 181800 20254970 1050 1050 1050 1050 0
79 20250318 181700 20254970 1050 1050 1050 1050 0
80 20250318 181600 20254970 1050 1050 1050 1050 0
81 20250318 181500 20254970 1050 1050 1050 1050 0
82 20250318 181400 20254970 1050 1050 1050 1050 0
83 20250318 181300 20254970 1050 1050 1050 1050 0
84 20250318 181200 20254970 1050 1050 1050 1050 0
85 20250318 181100 20254970 1050 1050 1050 1050 0
86 20250318 181000 20254970 1050 1050 1050 1050 0
87 20250318 180900 20254970 1050 1050 1050 1050 0
88 20250318 180800 20254970 1050 1050 1050 1050 0
89 20250318 180700 20254970 1050 1050 1050 1050 0
90 20250318 180600 20254970 1050 1050 1050 1050 0
91 20250318 180500 20254970 1050 1050 1050 1050 0
92 20250318 180400 20254970 1050 1050 1050 1050 1133
93 20250318 180300 20254970 1050 1050 1050 1050 0
94 20250318 180200 20254970 1050 1050 1050 1050 0
95 20250318 180100 20254970 1050 1050 1050 1050 0
96 20250318 180000 20254970 1050 1050 1050 1050 0
97 20250318 175900 20254970 1050 1050 1050 1050 0
98 20250318 175800 20254970 1050 1050 1050 1050 0
99 20250318 175700 20254970 1050 1050 1050 1050 0
100 20250318 175600 20254970 1050 1050 1050 1050 0
101 20250318 175500 20254970 1050 1050 1050 1050 0
102 20250318 175400 20254970 1050 1050 1050 1050 0
103 20250318 175300 20254970 1050 1050 1050 1050 0
104 20250318 175200 20254970 1050 1050 1050 1050 0
105 20250318 175100 20254970 1050 1050 1050 1050 0
106 20250318 175000 20254970 1050 1050 1050 1050 0
107 20250318 174900 20254970 1050 1050 1050 1050 0
108 20250318 174800 20254970 1050 1050 1050 1050 0
109 20250318 174700 20254970 1050 1050 1050 1050 0
110 20250318 174600 20254970 1050 1050 1050 1050 0
111 20250318 174500 20254970 1050 1050 1050 1050 0
112 20250318 174400 20254970 1050 1050 1050 1050 0
113 20250318 174300 20254970 1050 1050 1050 1050 0
114 20250318 174200 20254970 1050 1050 1050 1050 0
115 20250318 174100 20254970 1050 1050 1050 1050 0
116 20250318 174000 20254970 1050 1050 1050 1050 0
117 20250318 173900 20254970 1050 1050 1050 1050 0
118 20250318 173800 20254970 1050 1050 1050 1050 0
119 20250318 173700 20254970 1050 1050 1050 1050 0
120 20250318 173600 20254970 1050 1050 1050 1050 0
121 20250318 173500 20254970 1050 1050 1050 1050 0
122 20250318 173400 20254970 1050 1050 1050 1050 1133
123 20250318 173300 20254970 1050 1050 1050 1050 0
124 20250318 173200 20254970 1050 1050 1050 1050 0
125 20250318 173100 20254970 1050 1050 1050 1050 0
126 20250318 173000 20254970 1050 1050 1050 1050 0
127 20250318 172900 20254970 1050 1050 1050 1050 0
128 20250318 172800 20254970 1050 1050 1050 1050 0
129 20250318 172700 20254970 1050 1050 1050 1050 0
130 20250318 172600 20254970 1050 1050 1050 1050 0
131 20250318 172500 20254970 1050 1050 1050 1050 0
132 20250318 172400 20254970 1050 1050 1050 1050 0
133 20250318 172300 20254970 1050 1050 1050 1050 0
134 20250318 172200 20254970 1050 1050 1050 1050 0
135 20250318 172100 20254970 1050 1050 1050 1050 0
136 20250318 172000 20254970 1050 1050 1050 1050 0
137 20250318 171900 20254970 1050 1050 1050 1050 0
138 20250318 171800 20254970 1050 1050 1050 1050 0
139 20250318 171700 20254970 1050 1050 1050 1050 0
140 20250318 171600 20254970 1050 1050 1050 1050 0
141 20250318 171500 20254970 1050 1050 1050 1050 0
142 20250318 171400 20254970 1050 1050 1050 1050 0
143 20250318 171300 20254970 1050 1050 1050 1050 0
144 20250318 171200 20254970 1050 1050 1050 1050 0
145 20250318 171100 20254970 1050 1050 1050 1050 0
146 20250318 171000 20254970 1050 1050 1050 1050 0
147 20250318 170900 20254970 1050 1050 1050 1050 0
148 20250318 170800 20254970 1050 1050 1050 1050 0
149 20250318 170700 20254970 1050 1050 1050 1050 0
150 20250318 170600 20254970 1050 1050 1050 1050 0
151 20250318 170500 20254970 1050 1050 1050 1050 0
152 20250318 170400 20254970 1050 1050 1050 1050 1133
153 20250318 170300 20254970 1050 1050 1050 1050 0
154 20250318 170200 20254970 1050 1050 1050 1050 0
155 20250318 170100 20254970 1050 1050 1050 1050 0
156 20250318 170000 20254970 1050 1050 1050 1050 0
157 20250318 165900 20254970 1050 1050 1050 1050 0
158 20250318 165800 20254970 1050 1050 1050 1050 0
159 20250318 165700 20254970 1050 1050 1050 1050 0
160 20250318 165600 20254970 1050 1050 1050 1050 0
161 20250318 165500 20254970 1050 1050 1050 1050 0
162 20250318 165400 20254970 1050 1050 1050 1050 0
163 20250318 165300 20254970 1050 1050 1050 1050 0
164 20250318 165200 20254970 1050 1050 1050 1050 0
165 20250318 165100 20254970 1050 1050 1050 1050 0
166 20250318 165000 20254970 1050 1050 1050 1050 0
167 20250318 164900 20254970 1050 1050 1050 1050 0
168 20250318 164800 20254970 1050 1050 1050 1050 0
169 20250318 164700 20254970 1050 1050 1050 1050 0
170 20250318 164600 20254970 1050 1050 1050 1050 0
171 20250318 164500 20254970 1050 1050 1050 1050 0
172 20250318 164400 20254970 1050 1050 1050 1050 0
173 20250318 164300 20254970 1050 1050 1050 1050 0
174 20250318 164200 20254970 1050 1050 1050 1050 0
175 20250318 164100 20254970 1050 1050 1050 1050 0
176 20250318 164000 20254970 1050 1050 1050 1050 0
177 20250318 163900 20254970 1050 1050 1050 1050 0
178 20250318 163800 20254970 1050 1050 1050 1050 0
179 20250318 163700 20254970 1050 1050 1050 1050 0
180 20250318 163600 20254970 1050 1050 1050 1050 0
181 20250318 163500 20254970 1050 1050 1050 1050 0
182 20250318 163400 20254970 1050 1050 1050 1050 1133
183 20250318 163300 20254970 1050 1050 1050 1050 0
184 20250318 163200 20254970 1050 1050 1050 1050 0
185 20250318 163100 20254970 1050 1050 1050 1050 0
186 20250318 163000 20254970 1050 1050 1050 1050 0
187 20250318 162900 20254970 1050 1050 1050 1050 0
188 20250318 162800 20254970 1050 1050 1050 1050 0
189 20250318 162700 20254970 1050 1050 1050 1050 0
190 20250318 162600 20254970 1050 1050 1050 1050 0
191 20250318 162500 20254970 1050 1050 1050 1050 0
192 20250318 162400 20254970 1050 1050 1050 1050 0
193 20250318 162300 20254970 1050 1050 1050 1050 0
194 20250318 162200 20254970 1050 1050 1050 1050 0
195 20250318 162100 20254970 1050 1050 1050 1050 0
196 20250318 162000 20254970 1050 1050 1050 1050 0
197 20250318 161900 20254970 1050 1050 1050 1050 0
198 20250318 161800 20254970 1050 1050 1050 1050 0
199 20250318 161700 20254970 1050 1050 1050 1050 0
200 20250318 161600 20254970 1050 1050 1050 1050 0
201 20250318 161500 20254970 1050 1050 1050 1050 0
202 20250318 161400 20254970 1050 1050 1050 1050 0
203 20250318 161300 20254970 1050 1050 1050 1050 0
204 20250318 161200 20254970 1050 1050 1050 1050 0
205 20250318 161100 20254970 1050 1050 1050 1050 0
206 20250318 161000 20254970 1050 1050 1050 1050 0
207 20250318 160900 20254970 1050 1050 1050 1050 0
208 20250318 160800 20254970 1050 1050 1050 1050 0
209 20250318 160700 20254970 1050 1050 1050 1050 0
210 20250318 160600 20254970 1050 1050 1050 1050 0
211 20250318 160500 20254970 1050 1050 1050 1050 0
212 20250318 160400 20254970 1050 1050 1050 1050 1133
213 20250318 160300 20254970 1050 1050 1050 1050 0
214 20250318 160200 20254970 1050 1050 1050 1050 0
215 20250318 160100 20254970 1050 1050 1050 1050 0
216 20250318 160000 20254970 1050 1050 1050 1050 0
217 20250318 155900 20254970 1050 1050 1050 1050 0
218 20250318 155800 20254970 1050 1050 1050 1050 0
219 20250318 155700 20254970 1050 1050 1050 1050 0
220 20250318 155600 20254970 1050 1050 1050 1050 0
221 20250318 155500 20254970 1050 1050 1050 1050 0
222 20250318 155400 20254970 1050 1050 1050 1050 0
223 20250318 155300 20254970 1050 1050 1050 1050 0
224 20250318 155200 20254970 1050 1050 1050 1050 0
225 20250318 155100 20254970 1050 1050 1050 1050 0
226 20250318 155000 20254970 1050 1050 1050 1050 0
227 20250318 154900 20254970 1050 1050 1050 1050 0
228 20250318 154800 20254970 1050 1050 1050 1050 0
229 20250318 154700 20254970 1050 1050 1050 1050 0
230 20250318 154600 20254970 1050 1050 1050 1050 0
231 20250318 154500 20254970 1050 1050 1050 1050 0
232 20250318 154400 20254970 1050 1050 1050 1050 0
233 20250318 154300 20254970 1050 1050 1050 1050 0
234 20250318 154200 20254970 1050 1050 1050 1050 0
235 20250318 154100 20254970 1050 1050 1050 1050 0
236 20250318 154000 20254970 1050 1050 1050 1050 0
237 20250318 153900 20254970 1050 1050 1050 1050 0
238 20250318 153800 20254970 1050 1050 1050 1050 0
239 20250318 153700 20254970 1050 1050 1050 1050 0
240 20250318 153600 20254970 1050 1050 1050 1050 0
241 20250318 153500 20254970 1050 1050 1050 1050 0
242 20250318 153400 20254970 1050 1050 1050 1050 1133
243 20250318 153300 20254970 1050 1050 1050 1050 0
244 20250318 153200 20254970 1050 1050 1050 1050 0
245 20250318 153100 20254970 1050 1050 1050 1050 0
246 20250318 153000 20254970 1050 1050 1050 1050 1133
247 20250318 152900 19065320 1052 1052 1052 1052 0
248 20250318 152800 19065320 1052 1052 1052 1052 0
249 20250318 152700 19065320 1052 1052 1052 1052 0
250 20250318 152600 19065320 1052 1052 1052 1052 0
251 20250318 152500 19065320 1052 1052 1052 1052 0
252 20250318 152400 19065320 1052 1052 1052 1052 0
253 20250318 152300 19065320 1052 1052 1052 1052 0
254 20250318 152200 19065320 1052 1052 1052 1052 0
255 20250318 152100 19065320 1052 1052 1052 1052 0
256 20250318 152000 19065320 1052 1052 1052 1052 0
257 20250318 151900 19065320 1052 1052 1052 1052 0
258 20250318 151800 19065320 1052 1052 1052 1052 0
259 20250318 151700 19065320 1052 1052 1052 1052 0
260 20250318 151600 19065320 1052 1052 1052 1052 0
261 20250318 151500 19065320 1052 1052 1052 1052 0
262 20250318 151400 19065320 1052 1052 1052 1052 0
263 20250318 151300 19065320 1052 1041 1052 1040 301
264 20250318 151200 18752105 1051 1051 1051 1051 0
265 20250318 151100 18752105 1051 1051 1051 1051 0
266 20250318 151000 18752105 1051 1051 1051 1051 0
267 20250318 150900 18752105 1051 1051 1051 1051 0
268 20250318 150800 18752105 1051 1051 1051 1051 0
269 20250318 150700 18752105 1051 1051 1051 1051 0
270 20250318 150600 18752105 1051 1051 1051 1051 0
271 20250318 150500 18752105 1051 1051 1051 1051 1
272 20250318 150400 18751054 1042 1042 1042 1042 0
273 20250318 150300 18751054 1042 1042 1042 1042 1
274 20250318 150200 18750012 1042 1042 1042 1042 0
275 20250318 150100 18750012 1042 1044 1054 1041 4001
276 20250318 150000 14582487 1044 1044 1044 1044 0
277 20250318 145900 14582487 1044 1046 1046 1044 93
278 20250318 145800 14485289 1055 1055 1055 1055 0
279 20250318 145700 14485289 1055 1055 1055 1055 0
280 20250318 145600 14485289 1055 1055 1055 1055 0
281 20250318 145500 14485289 1055 1055 1055 1055 0
282 20250318 145400 14485289 1055 1055 1055 1055 0
283 20250318 145300 14485289 1055 1055 1055 1055 0
284 20250318 145200 14485289 1055 1055 1055 1055 0
285 20250318 145100 14485289 1055 1055 1055 1055 0
286 20250318 145000 14485289 1055 1055 1055 1055 0
287 20250318 144900 14485289 1055 1055 1055 1055 1
288 20250318 144800 14484234 1055 1054 1055 1054 1800
289 20250318 144700 12586422 1054 1054 1054 1054 0
290 20250318 144600 12586422 1054 1049 1054 1049 94
291 20250318 144500 12487561 1049 1049 1049 1049 4300
292 20250318 144400 7976861 1049 1049 1049 1049 0
293 20250318 144300 7976861 1049 1049 1049 1049 0
294 20250318 144200 7976861 1049 1049 1049 1049 0
295 20250318 144100 7976861 1049 1049 1049 1049 0
296 20250318 144000 7976861 1049 1049 1049 1049 0
297 20250318 143900 7976861 1049 1049 1049 1049 0
298 20250318 143800 7976861 1049 1049 1049 1049 0
299 20250318 143700 7976861 1049 1049 1049 1049 0
300 20250318 143600 7976861 1049 1049 1049 1049 1
301 20250318 143500 7975812 1045 1045 1045 1045 0
302 20250318 143400 7975812 1045 1045 1045 1045 0
303 20250318 143300 7975812 1045 1045 1045 1045 0
304 20250318 143200 7975812 1045 1045 1045 1045 0
305 20250318 143100 7975812 1045 1045 1045 1045 0
306 20250318 143000 7975812 1045 1045 1045 1045 0
307 20250318 142900 7975812 1045 1045 1045 1045 0
308 20250318 142800 7975812 1045 1045 1045 1045 0
309 20250318 142700 7975812 1045 1046 1046 1045 59
310 20250318 142600 7914107 1049 1049 1049 1049 0
311 20250318 142500 7914107 1049 1049 1049 1049 0
312 20250318 142400 7914107 1049 1049 1049 1049 0
313 20250318 142300 7914107 1049 1049 1049 1049 0
314 20250318 142200 7914107 1049 1049 1049 1049 0
315 20250318 142100 7914107 1049 1049 1049 1049 0
316 20250318 142000 7914107 1049 1049 1049 1049 0
317 20250318 141900 7914107 1049 1049 1049 1049 0
318 20250318 141800 7914107 1049 1049 1049 1049 0
319 20250318 141700 7914107 1049 1049 1049 1049 0
320 20250318 141600 7914107 1049 1049 1049 1049 0
321 20250318 141500 7914107 1049 1049 1049 1049 0
322 20250318 141400 7914107 1049 1049 1049 1049 0
323 20250318 141300 7914107 1049 1049 1049 1049 0
324 20250318 141200 7914107 1049 1049 1049 1049 0
325 20250318 141100 7914107 1049 1049 1049 1049 0
326 20250318 141000 7914107 1049 1049 1049 1049 0
327 20250318 140900 7914107 1049 1049 1049 1049 0
328 20250318 140800 7914107 1049 1049 1049 1049 0
329 20250318 140700 7914107 1049 1049 1049 1049 0
330 20250318 140600 7914107 1049 1049 1049 1049 0
331 20250318 140500 7914107 1049 1049 1049 1049 0
332 20250318 140400 7914107 1049 1049 1049 1049 0
333 20250318 140300 7914107 1049 1049 1049 1049 0
334 20250318 140200 7914107 1049 1049 1049 1049 0
335 20250318 140100 7914107 1049 1049 1049 1049 0
336 20250318 140000 7914107 1049 1049 1049 1049 0
337 20250318 135900 7914107 1049 1049 1049 1049 0
338 20250318 135800 7914107 1049 1049 1049 1049 0
339 20250318 135700 7914107 1049 1049 1049 1049 0
340 20250318 135600 7914107 1049 1049 1049 1049 0
341 20250318 135500 7914107 1049 1049 1049 1049 0
342 20250318 135400 7914107 1049 1049 1049 1049 0
343 20250318 135300 7914107 1049 1049 1049 1049 0
344 20250318 135200 7914107 1049 1049 1049 1049 0
345 20250318 135100 7914107 1049 1049 1049 1049 0
346 20250318 135000 7914107 1049 1049 1049 1049 0
347 20250318 134900 7914107 1049 1049 1049 1049 0
348 20250318 134800 7914107 1049 1049 1049 1049 0
349 20250318 134700 7914107 1049 1049 1049 1049 0
350 20250318 134600 7914107 1049 1049 1049 1049 0
351 20250318 134500 7914107 1049 1049 1049 1049 0
352 20250318 134400 7914107 1049 1049 1049 1049 0
353 20250318 134300 7914107 1049 1049 1049 1049 0
354 20250318 134200 7914107 1049 1049 1049 1049 0
355 20250318 134100 7914107 1049 1049 1049 1049 0
356 20250318 134000 7914107 1049 1049 1049 1049 0
357 20250318 133900 7914107 1049 1049 1049 1049 0
358 20250318 133800 7914107 1049 1049 1049 1049 0
359 20250318 133700 7914107 1049 1049 1049 1049 0
360 20250318 133600 7914107 1049 1049 1049 1049 0
361 20250318 133500 7914107 1049 1049 1049 1049 0
362 20250318 133400 7914107 1049 1049 1049 1049 242
363 20250318 133300 7660249 1045 1045 1045 1045 202
364 20250318 133200 7449159 1045 1045 1045 1045 430
365 20250318 133100 6999809 1045 1045 1045 1045 0
366 20250318 133000 6999809 1045 1046 1046 1045 381
367 20250318 132900 6601662 1049 1049 1049 1049 0
368 20250318 132800 6601662 1049 1049 1049 1049 0
369 20250318 132700 6601662 1049 1049 1049 1049 0
370 20250318 132600 6601662 1049 1049 1049 1049 0
371 20250318 132500 6601662 1049 1049 1049 1049 0
372 20250318 132400 6601662 1049 1049 1049 1049 0
373 20250318 132300 6601662 1049 1049 1049 1049 0
374 20250318 132200 6601662 1049 1049 1049 1049 0
375 20250318 132100 6601662 1049 1049 1049 1049 0
376 20250318 132000 6601662 1049 1049 1049 1049 0
377 20250318 131900 6601662 1049 1049 1049 1049 0
378 20250318 131800 6601662 1049 1049 1049 1049 0
379 20250318 131700 6601662 1049 1049 1049 1049 0
380 20250318 131600 6601662 1049 1049 1049 1049 0
381 20250318 131500 6601662 1049 1049 1049 1049 0
382 20250318 131400 6601662 1049 1049 1049 1049 0
383 20250318 131300 6601662 1049 1049 1049 1049 0
384 20250318 131200 6601662 1049 1049 1049 1049 0
385 20250318 131100 6601662 1049 1049 1049 1049 0
386 20250318 131000 6601662 1049 1049 1049 1049 0
387 20250318 130900 6601662 1049 1049 1049 1049 0
388 20250318 130800 6601662 1049 1049 1049 1049 0
389 20250318 130700 6601662 1049 1049 1049 1049 0
390 20250318 130600 6601662 1049 1049 1049 1049 0
391 20250318 130500 6601662 1049 1049 1049 1049 0
392 20250318 130400 6601662 1049 1049 1049 1049 0
393 20250318 130300 6601662 1049 1049 1049 1049 0
394 20250318 130200 6601662 1049 1049 1049 1049 0
395 20250318 130100 6601662 1049 1049 1049 1049 0
396 20250318 130000 6601662 1049 1049 1049 1049 1
397 20250318 125900 6600613 1048 1048 1048 1048 0
398 20250318 125800 6600613 1048 1048 1048 1048 0
399 20250318 125700 6600613 1048 1048 1048 1048 0
400 20250318 125600 6600613 1048 1048 1048 1048 330
401 20250318 125500 6254773 1048 1048 1048 1048 0
402 20250318 125400 6254773 1048 1048 1048 1048 0
403 20250318 125300 6254773 1048 1048 1048 1048 0
404 20250318 125200 6254773 1048 1048 1048 1048 0
405 20250318 125100 6254773 1048 1048 1048 1048 0
406 20250318 125000 6254773 1048 1048 1048 1048 0
407 20250318 124900 6254773 1048 1048 1048 1048 0
408 20250318 124800 6254773 1048 1048 1048 1048 0
409 20250318 124700 6254773 1048 1048 1048 1048 0
410 20250318 124600 6254773 1048 1048 1048 1048 0
411 20250318 124500 6254773 1048 1048 1048 1048 0
412 20250318 124400 6254773 1048 1048 1048 1048 0
413 20250318 124300 6254773 1048 1048 1048 1048 0
414 20250318 124200 6254773 1048 1048 1048 1048 0
415 20250318 124100 6254773 1048 1048 1048 1048 0
416 20250318 124000 6254773 1048 1048 1048 1048 0
417 20250318 123900 6254773 1048 1048 1048 1048 0
418 20250318 123800 6254773 1048 1048 1048 1048 0
419 20250318 123700 6254773 1048 1048 1048 1048 0
420 20250318 123600 6254773 1048 1048 1048 1048 0
421 20250318 123500 6254773 1048 1048 1048 1048 0
422 20250318 123400 6254773 1048 1048 1048 1048 0
423 20250318 123300 6254773 1048 1048 1048 1048 0
424 20250318 123200 6254773 1048 1048 1048 1048 0
425 20250318 123100 6254773 1048 1048 1048 1048 0
426 20250318 123000 6254773 1048 1048 1048 1048 0
427 20250318 122900 6254773 1048 1048 1048 1048 0
428 20250318 122800 6254773 1048 1048 1048 1048 0
429 20250318 122700 6254773 1048 1048 1048 1048 0
430 20250318 122600 6254773 1048 1048 1048 1048 0
431 20250318 122500 6254773 1048 1048 1048 1048 0
432 20250318 122400 6254773 1048 1048 1048 1048 0
433 20250318 122300 6254773 1048 1048 1048 1048 0
434 20250318 122200 6254773 1048 1048 1048 1048 0
435 20250318 122100 6254773 1048 1048 1048 1048 0
436 20250318 122000 6254773 1048 1048 1048 1048 1
437 20250318 121900 6253725 1048 1048 1048 1048 0
438 20250318 121800 6253725 1048 1048 1048 1048 0
439 20250318 121700 6253725 1048 1048 1048 1048 0
440 20250318 121600 6253725 1048 1048 1048 1048 0
441 20250318 121500 6253725 1048 1048 1048 1048 0
442 20250318 121400 6253725 1048 1048 1048 1048 0
443 20250318 121300 6253725 1048 1048 1048 1048 0
444 20250318 121200 6253725 1048 1048 1048 1048 0
445 20250318 121100 6253725 1048 1048 1048 1048 0
446 20250318 121000 6253725 1048 1048 1048 1048 0
447 20250318 120900 6253725 1048 1048 1048 1048 0
448 20250318 120800 6253725 1048 1048 1048 1048 0
449 20250318 120700 6253725 1048 1048 1048 1048 0
450 20250318 120600 6253725 1048 1048 1048 1048 0
451 20250318 120500 6253725 1048 1048 1048 1048 1
452 20250318 120400 6252677 1050 1050 1050 1050 0
453 20250318 120300 6252677 1050 1050 1050 1050 0
454 20250318 120200 6252677 1050 1050 1050 1050 0
455 20250318 120100 6252677 1050 1050 1050 1050 0
456 20250318 120000 6252677 1050 1050 1050 1050 0
457 20250318 115900 6252677 1050 1050 1050 1050 0
458 20250318 115800 6252677 1050 1050 1050 1050 0
459 20250318 115700 6252677 1050 1050 1050 1050 0
460 20250318 115600 6252677 1050 1050 1050 1050 0
461 20250318 115500 6252677 1050 1050 1050 1050 0
462 20250318 115400 6252677 1050 1050 1050 1050 0
463 20250318 115300 6252677 1050 1050 1050 1050 0
464 20250318 115200 6252677 1050 1050 1050 1050 1
465 20250318 115100 6251627 1050 1050 1050 1050 1
466 20250318 115000 6250577 1044 1044 1044 1044 0
467 20250318 114900 6250577 1044 1044 1044 1044 0
468 20250318 114800 6250577 1044 1044 1044 1044 0
469 20250318 114700 6250577 1044 1045 1045 1044 1660
470 20250318 114600 4516802 1048 1048 1048 1048 0
471 20250318 114500 4516802 1048 1048 1048 1048 0
472 20250318 114400 4516802 1048 1049 1049 1048 1928
473 20250318 114300 2495860 1050 1050 1050 1050 0
474 20250318 114200 2495860 1050 1050 1050 1050 0
475 20250318 114100 2495860 1050 1050 1050 1050 0
476 20250318 114000 2495860 1050 1050 1050 1050 0
477 20250318 113900 2495860 1050 1050 1050 1050 0
478 20250318 113800 2495860 1050 1050 1050 1050 0
479 20250318 113700 2495860 1050 1050 1050 1050 0
480 20250318 113600 2495860 1050 1050 1050 1050 0
481 20250318 113500 2495860 1050 1050 1050 1050 0
482 20250318 113400 2495860 1050 1050 1050 1050 300
483 20250318 113300 2180860 1049 1049 1049 1049 0
484 20250318 113200 2180860 1049 1049 1049 1049 0
485 20250318 113100 2180860 1049 1049 1049 1049 0
486 20250318 113000 2180860 1049 1049 1049 1049 0
487 20250318 112900 2180860 1049 1049 1049 1049 0
488 20250318 112800 2180860 1049 1049 1049 1049 0
489 20250318 112700 2180860 1049 1049 1049 1049 0
490 20250318 112600 2180860 1049 1049 1049 1049 0
491 20250318 112500 2180860 1049 1049 1049 1049 0
492 20250318 112400 2180860 1049 1049 1049 1049 0
493 20250318 112300 2180860 1049 1049 1049 1049 0
494 20250318 112200 2180860 1049 1049 1049 1049 0
495 20250318 112100 2180860 1049 1049 1049 1049 0
496 20250318 112000 2180860 1049 1049 1049 1049 0
497 20250318 111900 2180860 1049 1049 1049 1049 0
498 20250318 111800 2180860 1049 1049 1049 1049 0
499 20250318 111700 2180860 1049 1049 1049 1049 0
500 20250318 111600 2180860 1049 1051 1051 1049 141
501 20250318 111500 2032937 1052 1052 1052 1052 1
502 20250318 111400 2031885 1053 1053 1053 1053 0
503 20250318 111300 2031885 1053 1053 1053 1053 0
504 20250318 111200 2031885 1053 1053 1053 1053 0
505 20250318 111100 2031885 1053 1053 1053 1053 10
506 20250318 111000 2021355 1053 1053 1053 1053 0
507 20250318 110900 2021355 1053 1053 1053 1053 0
508 20250318 110800 2021355 1053 1053 1053 1053 0
509 20250318 110700 2021355 1053 1053 1053 1053 0
510 20250318 110600 2021355 1053 1053 1053 1053 0
511 20250318 110500 2021355 1053 1053 1053 1053 0
512 20250318 110400 2021355 1053 1053 1053 1053 0
513 20250318 110300 2021355 1053 1053 1053 1053 0
514 20250318 110200 2021355 1053 1053 1053 1053 0
515 20250318 110100 2021355 1053 1053 1053 1053 0
516 20250318 110000 2021355 1053 1051 1053 1051 13
517 20250318 105900 2007668 1054 1054 1054 1054 0
518 20250318 105800 2007668 1054 1054 1054 1054 0
519 20250318 105700 2007668 1054 1054 1054 1054 0
520 20250318 105600 2007668 1054 1054 1054 1054 0
521 20250318 105500 2007668 1054 1054 1054 1054 0
522 20250318 105400 2007668 1054 1054 1054 1054 0
523 20250318 105300 2007668 1054 1054 1054 1054 0
524 20250318 105200 2007668 1054 1054 1054 1054 0
525 20250318 105100 2007668 1054 1054 1054 1054 0
526 20250318 105000 2007668 1054 1054 1054 1054 0
527 20250318 104900 2007668 1054 1054 1054 1054 0
528 20250318 104800 2007668 1054 1054 1054 1054 0
529 20250318 104700 2007668 1054 1054 1054 1054 0
530 20250318 104600 2007668 1054 1054 1054 1054 0
531 20250318 104500 2007668 1054 1054 1054 1054 0
532 20250318 104400 2007668 1054 1054 1054 1054 0
533 20250318 104300 2007668 1054 1054 1054 1054 0
534 20250318 104200 2007668 1054 1054 1054 1054 0
535 20250318 104100 2007668 1054 1054 1054 1054 0
536 20250318 104000 2007668 1054 1054 1054 1054 0
537 20250318 103900 2007668 1054 1054 1054 1054 0
538 20250318 103800 2007668 1054 1054 1054 1054 0
539 20250318 103700 2007668 1054 1054 1054 1054 0
540 20250318 103600 2007668 1054 1054 1054 1054 0
541 20250318 103500 2007668 1054 1054 1054 1054 0
542 20250318 103400 2007668 1054 1054 1054 1054 0
543 20250318 103300 2007668 1054 1054 1054 1054 0
544 20250318 103200 2007668 1054 1054 1054 1054 0
545 20250318 103100 2007668 1054 1054 1054 1054 0
546 20250318 103000 2007668 1054 1054 1054 1054 0
547 20250318 102900 2007668 1054 1054 1054 1054 0
548 20250318 102800 2007668 1054 1054 1054 1054 0
549 20250318 102700 2007668 1054 1054 1054 1054 0
550 20250318 102600 2007668 1054 1054 1054 1054 0
551 20250318 102500 2007668 1054 1054 1054 1054 0
552 20250318 102400 2007668 1054 1054 1054 1054 0
553 20250318 102300 2007668 1054 1054 1054 1054 0
554 20250318 102200 2007668 1054 1054 1054 1054 0
555 20250318 102100 2007668 1054 1054 1054 1054 0
556 20250318 102000 2007668 1054 1054 1054 1054 0
557 20250318 101900 2007668 1054 1054 1054 1054 0
558 20250318 101800 2007668 1054 1054 1054 1054 0
559 20250318 101700 2007668 1054 1054 1054 1054 0
560 20250318 101600 2007668 1054 1054 1054 1054 0
561 20250318 101500 2007668 1054 1054 1054 1054 1
562 20250318 101400 2006614 1049 1053 1053 1049 1000
563 20250318 101300 957572 1054 1054 1054 1054 0
564 20250318 101200 957572 1054 1054 1054 1054 0
565 20250318 101100 957572 1054 1054 1054 1054 0
566 20250318 101000 957572 1054 1054 1054 1054 0
567 20250318 100900 957572 1054 1054 1054 1054 0
568 20250318 100800 957572 1054 1054 1054 1054 1
569 20250318 100700 956518 1054 1054 1054 1054 0
570 20250318 100600 956518 1054 1054 1054 1054 0
571 20250318 100500 956518 1054 1054 1054 1054 0
572 20250318 100400 956518 1054 1054 1054 1054 0
573 20250318 100300 956518 1054 1054 1054 1054 0
574 20250318 100200 956518 1054 1054 1054 1054 0
575 20250318 100100 956518 1054 1054 1054 1054 0
576 20250318 100000 956518 1054 1054 1054 1054 0
577 20250318 095900 956518 1054 1054 1054 1054 0
578 20250318 095800 956518 1054 1054 1054 1054 0
579 20250318 095700 956518 1054 1054 1054 1054 0
580 20250318 095600 956518 1054 1054 1054 1054 0
581 20250318 095500 956518 1054 1054 1054 1054 1
582 20250318 095400 955464 1052 1052 1052 1052 0
583 20250318 095300 955464 1052 1052 1052 1052 0
584 20250318 095200 955464 1052 1052 1052 1052 0
585 20250318 095100 955464 1052 1052 1052 1052 0
586 20250318 095000 955464 1052 1052 1052 1052 0
587 20250318 094900 955464 1052 1052 1052 1052 0
588 20250318 094800 955464 1052 1052 1052 1052 96
589 20250318 094700 854472 1052 1052 1052 1052 0
590 20250318 094600 854472 1052 1052 1052 1052 0
591 20250318 094500 854472 1052 1052 1052 1052 10
592 20250318 094400 843952 1052 1052 1052 1052 52
593 20250318 094300 789248 1050 1050 1050 1050 0
594 20250318 094200 789248 1050 1050 1050 1050 0
595 20250318 094100 789248 1050 1050 1050 1050 0
596 20250318 094000 789248 1050 1050 1050 1050 0
597 20250318 093900 789248 1050 1050 1050 1050 332
598 20250318 093800 440648 1050 1050 1050 1050 0
599 20250318 093700 440648 1050 1050 1050 1050 0
600 20250318 093600 440648 1050 1050 1050 1050 0
601 20250318 093500 440648 1050 1050 1050 1050 25
602 20250318 093400 414398 1050 1050 1050 1050 0
603 20250318 093300 414398 1050 1050 1050 1050 0
604 20250318 093200 414398 1050 1050 1050 1050 0
605 20250318 093100 414398 1050 1050 1050 1050 0
606 20250318 093000 414398 1050 1050 1050 1050 0
607 20250318 092900 414398 1050 1050 1050 1050 0
608 20250318 092800 414398 1050 1050 1050 1050 0
609 20250318 092700 414398 1050 1050 1050 1050 0
610 20250318 092600 414398 1050 1050 1050 1050 0
611 20250318 092500 414398 1050 1050 1050 1050 0
612 20250318 092400 414398 1050 1050 1050 1050 0
613 20250318 092300 414398 1050 1050 1050 1050 0
614 20250318 092200 414398 1050 1050 1050 1050 0
615 20250318 092100 414398 1050 1050 1050 1050 0
616 20250318 092000 414398 1050 1049 1050 1049 161
617 20250318 091900 245506 1046 1046 1046 1046 0
618 20250318 091800 245506 1046 1046 1046 1046 0
619 20250318 091700 245506 1046 1046 1046 1046 0
620 20250318 091600 245506 1046 1046 1046 1046 0
621 20250318 091500 245506 1046 1046 1046 1046 0
622 20250318 091400 245506 1046 1046 1046 1046 0
623 20250318 091300 245506 1046 1046 1046 1046 0
624 20250318 091200 245506 1046 1046 1046 1046 1
625 20250318 091100 244460 1046 1046 1046 1046 0
626 20250318 091000 244460 1046 1046 1046 1046 0
627 20250318 090900 244460 1046 1046 1046 1046 0
628 20250318 090800 244460 1046 1046 1046 1046 0
629 20250318 090700 244460 1046 1046 1046 1046 48
630 20250318 090600 194252 1046 1046 1046 1046 0
631 20250318 090500 194252 1046 1046 1046 1046 31
632 20250318 090400 161826 1050 1050 1050 1050 0
633 20250318 090300 161826 1050 1050 1050 1050 0
634 20250318 090200 161826 1050 1050 1050 1050 0
635 20250318 090100 161826 1050 1050 1050 1050 0
636 20250318 090000 161826 1050 1044 1050 1044 155

1
048830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,18723923,0,19660119150,0.00
20250313,0,18723923,0,19772462688,0.00
20250312,0,18723923,0,19697566996,0.00
20250311,0,18723923,0,19660119150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 18723923 0 19660119150 0.00
3 20250313 0 18723923 0 19772462688 0.00
4 20250312 0 18723923 0 19697566996 0.00
5 20250311 0 18723923 0 19660119150 0.00