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

637
050760/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193500,23516636,1484,1484,1484,1484,942
20250318,193400,23516636,1484,1484,1484,1484,0
20250318,193300,23516636,1484,1484,1484,1484,0
20250318,193200,23516636,1484,1484,1484,1484,0
20250318,193100,23516636,1484,1484,1484,1484,0
20250318,193000,23516636,1484,1484,1484,1484,0
20250318,192900,23516636,1484,1484,1484,1484,0
20250318,192800,23516636,1484,1484,1484,1484,0
20250318,192700,23516636,1484,1484,1484,1484,0
20250318,192600,23516636,1484,1484,1484,1484,0
20250318,192500,23516636,1484,1484,1484,1484,0
20250318,192400,23516636,1484,1484,1484,1484,0
20250318,192300,23516636,1484,1484,1484,1484,0
20250318,192200,23516636,1484,1484,1484,1484,0
20250318,192100,23516636,1484,1484,1484,1484,0
20250318,192000,23516636,1484,1484,1484,1484,0
20250318,191900,23516636,1484,1484,1484,1484,0
20250318,191800,23516636,1484,1484,1484,1484,0
20250318,191700,23516636,1484,1484,1484,1484,0
20250318,191600,23516636,1484,1484,1484,1484,0
20250318,191500,23516636,1484,1484,1484,1484,0
20250318,191400,23516636,1484,1484,1484,1484,0
20250318,191300,23516636,1484,1484,1484,1484,0
20250318,191200,23516636,1484,1484,1484,1484,0
20250318,191100,23516636,1484,1484,1484,1484,0
20250318,191000,23516636,1484,1484,1484,1484,0
20250318,190900,23516636,1484,1484,1484,1484,0
20250318,190800,23516636,1484,1484,1484,1484,0
20250318,190700,23516636,1484,1484,1484,1484,0
20250318,190600,23516636,1484,1484,1484,1484,0
20250318,190500,23516636,1484,1484,1484,1484,942
20250318,190400,23516636,1484,1484,1484,1484,0
20250318,190300,23516636,1484,1484,1484,1484,0
20250318,190200,23516636,1484,1484,1484,1484,0
20250318,190100,23516636,1484,1484,1484,1484,0
20250318,190000,23516636,1484,1484,1484,1484,0
20250318,185900,23516636,1484,1484,1484,1484,0
20250318,185800,23516636,1484,1484,1484,1484,0
20250318,185700,23516636,1484,1484,1484,1484,0
20250318,185600,23516636,1484,1484,1484,1484,0
20250318,185500,23516636,1484,1484,1484,1484,0
20250318,185400,23516636,1484,1484,1484,1484,0
20250318,185300,23516636,1484,1484,1484,1484,0
20250318,185200,23516636,1484,1484,1484,1484,0
20250318,185100,23516636,1484,1484,1484,1484,0
20250318,185000,23516636,1484,1484,1484,1484,0
20250318,184900,23516636,1484,1484,1484,1484,0
20250318,184800,23516636,1484,1484,1484,1484,0
20250318,184700,23516636,1484,1484,1484,1484,0
20250318,184600,23516636,1484,1484,1484,1484,0
20250318,184500,23516636,1484,1484,1484,1484,0
20250318,184400,23516636,1484,1484,1484,1484,0
20250318,184300,23516636,1484,1484,1484,1484,0
20250318,184200,23516636,1484,1484,1484,1484,0
20250318,184100,23516636,1484,1484,1484,1484,0
20250318,184000,23516636,1484,1484,1484,1484,0
20250318,183900,23516636,1484,1484,1484,1484,0
20250318,183800,23516636,1484,1484,1484,1484,0
20250318,183700,23516636,1484,1484,1484,1484,0
20250318,183600,23516636,1484,1484,1484,1484,0
20250318,183500,23516636,1484,1484,1484,1484,942
20250318,183400,23516636,1484,1484,1484,1484,0
20250318,183300,23516636,1484,1484,1484,1484,0
20250318,183200,23516636,1484,1484,1484,1484,0
20250318,183100,23516636,1484,1484,1484,1484,0
20250318,183000,23516636,1484,1484,1484,1484,0
20250318,182900,23516636,1484,1484,1484,1484,0
20250318,182800,23516636,1484,1484,1484,1484,0
20250318,182700,23516636,1484,1484,1484,1484,0
20250318,182600,23516636,1484,1484,1484,1484,0
20250318,182500,23516636,1484,1484,1484,1484,0
20250318,182400,23516636,1484,1484,1484,1484,0
20250318,182300,23516636,1484,1484,1484,1484,0
20250318,182200,23516636,1484,1484,1484,1484,0
20250318,182100,23516636,1484,1484,1484,1484,0
20250318,182000,23516636,1484,1484,1484,1484,0
20250318,181900,23516636,1484,1484,1484,1484,0
20250318,181800,23516636,1484,1484,1484,1484,0
20250318,181700,23516636,1484,1484,1484,1484,0
20250318,181600,23516636,1484,1484,1484,1484,0
20250318,181500,23516636,1484,1484,1484,1484,0
20250318,181400,23516636,1484,1484,1484,1484,0
20250318,181300,23516636,1484,1484,1484,1484,0
20250318,181200,23516636,1484,1484,1484,1484,0
20250318,181100,23516636,1484,1484,1484,1484,0
20250318,181000,23516636,1484,1484,1484,1484,0
20250318,180900,23516636,1484,1484,1484,1484,0
20250318,180800,23516636,1484,1484,1484,1484,0
20250318,180700,23516636,1484,1484,1484,1484,0
20250318,180600,23516636,1484,1484,1484,1484,0
20250318,180500,23516636,1484,1484,1484,1484,942
20250318,180400,23516636,1484,1484,1484,1484,0
20250318,180300,23516636,1484,1484,1484,1484,0
20250318,180200,23516636,1484,1484,1484,1484,0
20250318,180100,23516636,1484,1484,1484,1484,0
20250318,180000,23516636,1484,1484,1484,1484,0
20250318,175900,23516636,1484,1484,1484,1484,0
20250318,175800,23516636,1484,1484,1484,1484,0
20250318,175700,23516636,1484,1484,1484,1484,0
20250318,175600,23516636,1484,1484,1484,1484,0
20250318,175500,23516636,1484,1484,1484,1484,0
20250318,175400,23516636,1484,1484,1484,1484,0
20250318,175300,23516636,1484,1484,1484,1484,0
20250318,175200,23516636,1484,1484,1484,1484,0
20250318,175100,23516636,1484,1484,1484,1484,0
20250318,175000,23516636,1484,1484,1484,1484,0
20250318,174900,23516636,1484,1484,1484,1484,0
20250318,174800,23516636,1484,1484,1484,1484,0
20250318,174700,23516636,1484,1484,1484,1484,0
20250318,174600,23516636,1484,1484,1484,1484,0
20250318,174500,23516636,1484,1484,1484,1484,0
20250318,174400,23516636,1484,1484,1484,1484,0
20250318,174300,23516636,1484,1484,1484,1484,0
20250318,174200,23516636,1484,1484,1484,1484,0
20250318,174100,23516636,1484,1484,1484,1484,0
20250318,174000,23516636,1484,1484,1484,1484,0
20250318,173900,23516636,1484,1484,1484,1484,0
20250318,173800,23516636,1484,1484,1484,1484,0
20250318,173700,23516636,1484,1484,1484,1484,0
20250318,173600,23516636,1484,1484,1484,1484,0
20250318,173500,23516636,1484,1484,1484,1484,942
20250318,173400,23516636,1484,1484,1484,1484,0
20250318,173300,23516636,1484,1484,1484,1484,0
20250318,173200,23516636,1484,1484,1484,1484,0
20250318,173100,23516636,1484,1484,1484,1484,0
20250318,173000,23516636,1484,1484,1484,1484,0
20250318,172900,23516636,1484,1484,1484,1484,0
20250318,172800,23516636,1484,1484,1484,1484,0
20250318,172700,23516636,1484,1484,1484,1484,0
20250318,172600,23516636,1484,1484,1484,1484,0
20250318,172500,23516636,1484,1484,1484,1484,0
20250318,172400,23516636,1484,1484,1484,1484,0
20250318,172300,23516636,1484,1484,1484,1484,0
20250318,172200,23516636,1484,1484,1484,1484,0
20250318,172100,23516636,1484,1484,1484,1484,0
20250318,172000,23516636,1484,1484,1484,1484,0
20250318,171900,23516636,1484,1484,1484,1484,0
20250318,171800,23516636,1484,1484,1484,1484,0
20250318,171700,23516636,1484,1484,1484,1484,0
20250318,171600,23516636,1484,1484,1484,1484,0
20250318,171500,23516636,1484,1484,1484,1484,0
20250318,171400,23516636,1484,1484,1484,1484,0
20250318,171300,23516636,1484,1484,1484,1484,0
20250318,171200,23516636,1484,1484,1484,1484,0
20250318,171100,23516636,1484,1484,1484,1484,0
20250318,171000,23516636,1484,1484,1484,1484,0
20250318,170900,23516636,1484,1484,1484,1484,0
20250318,170800,23516636,1484,1484,1484,1484,0
20250318,170700,23516636,1484,1484,1484,1484,0
20250318,170600,23516636,1484,1484,1484,1484,0
20250318,170500,23516636,1484,1484,1484,1484,942
20250318,170400,23516636,1484,1484,1484,1484,0
20250318,170300,23516636,1484,1484,1484,1484,0
20250318,170200,23516636,1484,1484,1484,1484,0
20250318,170100,23516636,1484,1484,1484,1484,0
20250318,170000,23516636,1484,1484,1484,1484,0
20250318,165900,23516636,1484,1484,1484,1484,0
20250318,165800,23516636,1484,1484,1484,1484,0
20250318,165700,23516636,1484,1484,1484,1484,0
20250318,165600,23516636,1484,1484,1484,1484,0
20250318,165500,23516636,1484,1484,1484,1484,0
20250318,165400,23516636,1484,1484,1484,1484,0
20250318,165300,23516636,1484,1484,1484,1484,0
20250318,165200,23516636,1484,1484,1484,1484,0
20250318,165100,23516636,1484,1484,1484,1484,0
20250318,165000,23516636,1484,1484,1484,1484,0
20250318,164900,23516636,1484,1484,1484,1484,0
20250318,164800,23516636,1484,1484,1484,1484,0
20250318,164700,23516636,1484,1484,1484,1484,0
20250318,164600,23516636,1484,1484,1484,1484,0
20250318,164500,23516636,1484,1484,1484,1484,0
20250318,164400,23516636,1484,1484,1484,1484,0
20250318,164300,23516636,1484,1484,1484,1484,0
20250318,164200,23516636,1484,1484,1484,1484,0
20250318,164100,23516636,1484,1484,1484,1484,0
20250318,164000,23516636,1484,1484,1484,1484,0
20250318,163900,23516636,1484,1484,1484,1484,0
20250318,163800,23516636,1484,1484,1484,1484,0
20250318,163700,23516636,1484,1484,1484,1484,0
20250318,163600,23516636,1484,1484,1484,1484,0
20250318,163500,23516636,1484,1484,1484,1484,942
20250318,163400,23516636,1484,1484,1484,1484,0
20250318,163300,23516636,1484,1484,1484,1484,0
20250318,163200,23516636,1484,1484,1484,1484,0
20250318,163100,23516636,1484,1484,1484,1484,0
20250318,163000,23516636,1484,1484,1484,1484,0
20250318,162900,23516636,1484,1484,1484,1484,0
20250318,162800,23516636,1484,1484,1484,1484,0
20250318,162700,23516636,1484,1484,1484,1484,0
20250318,162600,23516636,1484,1484,1484,1484,0
20250318,162500,23516636,1484,1484,1484,1484,0
20250318,162400,23516636,1484,1484,1484,1484,0
20250318,162300,23516636,1484,1484,1484,1484,0
20250318,162200,23516636,1484,1484,1484,1484,0
20250318,162100,23516636,1484,1484,1484,1484,0
20250318,162000,23516636,1484,1484,1484,1484,0
20250318,161900,23516636,1484,1484,1484,1484,0
20250318,161800,23516636,1484,1484,1484,1484,0
20250318,161700,23516636,1484,1484,1484,1484,0
20250318,161600,23516636,1484,1484,1484,1484,0
20250318,161500,23516636,1484,1484,1484,1484,0
20250318,161400,23516636,1484,1484,1484,1484,0
20250318,161300,23516636,1484,1484,1484,1484,0
20250318,161200,23516636,1484,1484,1484,1484,0
20250318,161100,23516636,1484,1484,1484,1484,0
20250318,161000,23516636,1484,1484,1484,1484,0
20250318,160900,23516636,1484,1484,1484,1484,0
20250318,160800,23516636,1484,1484,1484,1484,0
20250318,160700,23516636,1484,1484,1484,1484,0
20250318,160600,23516636,1484,1484,1484,1484,0
20250318,160500,23516636,1484,1484,1484,1484,942
20250318,160400,23516636,1484,1484,1484,1484,0
20250318,160300,23516636,1484,1484,1484,1484,0
20250318,160200,23516636,1484,1484,1484,1484,0
20250318,160100,23516636,1484,1484,1484,1484,0
20250318,160000,23516636,1484,1484,1484,1484,0
20250318,155900,23516636,1484,1484,1484,1484,0
20250318,155800,23516636,1484,1484,1484,1484,0
20250318,155700,23516636,1484,1484,1484,1484,0
20250318,155600,23516636,1484,1484,1484,1484,0
20250318,155500,23516636,1484,1484,1484,1484,0
20250318,155400,23516636,1484,1484,1484,1484,0
20250318,155300,23516636,1484,1484,1484,1484,0
20250318,155200,23516636,1484,1484,1484,1484,0
20250318,155100,23516636,1484,1484,1484,1484,0
20250318,155000,23516636,1484,1484,1484,1484,0
20250318,154900,23516636,1484,1484,1484,1484,0
20250318,154800,23516636,1484,1484,1484,1484,0
20250318,154700,23516636,1484,1484,1484,1484,0
20250318,154600,23516636,1484,1484,1484,1484,0
20250318,154500,23516636,1484,1484,1484,1484,0
20250318,154400,23516636,1484,1484,1484,1484,0
20250318,154300,23516636,1484,1484,1484,1484,0
20250318,154200,23516636,1484,1484,1484,1484,0
20250318,154100,23516636,1484,1484,1484,1484,0
20250318,154000,23516636,1484,1484,1484,1484,0
20250318,153900,23516636,1484,1484,1484,1484,0
20250318,153800,23516636,1484,1484,1484,1484,0
20250318,153700,23516636,1484,1484,1484,1484,0
20250318,153600,23516636,1484,1484,1484,1484,0
20250318,153500,23516636,1484,1484,1484,1484,942
20250318,153400,23516636,1484,1484,1484,1484,0
20250318,153300,23516636,1484,1484,1484,1484,0
20250318,153200,23516636,1484,1484,1484,1484,0
20250318,153100,23516636,1484,1484,1484,1484,0
20250318,153000,23516636,1484,1484,1484,1484,942
20250318,152900,22118708,1484,1484,1484,1484,0
20250318,152800,22118708,1484,1484,1484,1484,0
20250318,152700,22118708,1484,1484,1484,1484,0
20250318,152600,22118708,1484,1484,1484,1484,0
20250318,152500,22118708,1484,1484,1484,1484,0
20250318,152400,22118708,1484,1484,1484,1484,0
20250318,152300,22118708,1484,1484,1484,1484,0
20250318,152200,22118708,1484,1484,1484,1484,0
20250318,152100,22118708,1484,1484,1484,1484,0
20250318,152000,22118708,1484,1484,1484,1484,0
20250318,151900,22118708,1484,1484,1484,1484,0
20250318,151800,22118708,1484,1484,1484,1484,0
20250318,151700,22118708,1484,1485,1485,1484,500
20250318,151600,21376669,1485,1485,1485,1485,10
20250318,151500,21361819,1485,1485,1485,1485,0
20250318,151400,21361819,1485,1485,1485,1485,0
20250318,151300,21361819,1485,1485,1485,1485,0
20250318,151200,21361819,1485,1485,1485,1485,0
20250318,151100,21361819,1485,1485,1485,1485,0
20250318,151000,21361819,1485,1485,1485,1485,0
20250318,150900,21361819,1485,1485,1485,1485,1
20250318,150800,21360334,1484,1484,1484,1484,0
20250318,150700,21360334,1484,1484,1484,1484,0
20250318,150600,21360334,1484,1484,1484,1484,0
20250318,150500,21360334,1484,1484,1484,1484,0
20250318,150400,21360334,1484,1484,1484,1484,0
20250318,150300,21360334,1484,1484,1484,1484,0
20250318,150200,21360334,1484,1484,1484,1484,0
20250318,150100,21360334,1484,1484,1484,1484,0
20250318,150000,21360334,1484,1484,1484,1484,0
20250318,145900,21360334,1484,1487,1487,1484,41
20250318,145800,21299484,1492,1492,1492,1492,0
20250318,145700,21299484,1492,1492,1492,1492,0
20250318,145600,21299484,1492,1492,1492,1492,0
20250318,145500,21299484,1492,1492,1492,1492,0
20250318,145400,21299484,1492,1492,1492,1492,0
20250318,145300,21299484,1492,1492,1492,1492,0
20250318,145200,21299484,1492,1493,1493,1492,2
20250318,145100,21296499,1493,1493,1493,1493,30
20250318,145000,21251709,1494,1494,1494,1494,0
20250318,144900,21251709,1494,1494,1494,1494,0
20250318,144800,21251709,1494,1487,1494,1487,280
20250318,144700,20835249,1482,1482,1482,1482,0
20250318,144600,20835249,1482,1484,1484,1482,67
20250318,144500,20735889,1485,1485,1485,1485,10
20250318,144400,20721039,1487,1487,1487,1487,0
20250318,144300,20721039,1487,1487,1487,1487,0
20250318,144200,20721039,1487,1487,1487,1487,0
20250318,144100,20721039,1487,1487,1487,1487,0
20250318,144000,20721039,1487,1487,1487,1487,0
20250318,143900,20721039,1487,1487,1487,1487,0
20250318,143800,20721039,1487,1487,1487,1487,0
20250318,143700,20721039,1487,1487,1487,1487,0
20250318,143600,20721039,1487,1487,1487,1487,0
20250318,143500,20721039,1487,1487,1487,1487,0
20250318,143400,20721039,1487,1489,1489,1487,134
20250318,143300,20521649,1490,1490,1490,1490,0
20250318,143200,20521649,1490,1490,1490,1490,0
20250318,143100,20521649,1490,1490,1490,1490,0
20250318,143000,20521649,1490,1490,1490,1490,50
20250318,142900,20447149,1490,1490,1490,1490,0
20250318,142800,20447149,1490,1490,1490,1490,52
20250318,142700,20369669,1490,1498,1498,1490,360
20250318,142600,19830627,1498,1489,1498,1489,92
20250318,142500,19693330,1488,1487,1488,1487,78
20250318,142400,19577324,1480,1480,1480,1480,0
20250318,142300,19577324,1480,1480,1480,1480,0
20250318,142200,19577324,1480,1480,1480,1480,0
20250318,142100,19577324,1480,1480,1480,1480,0
20250318,142000,19577324,1480,1480,1480,1480,0
20250318,141900,19577324,1480,1480,1480,1480,0
20250318,141800,19577324,1480,1480,1480,1480,0
20250318,141700,19577324,1480,1484,1488,1480,252
20250318,141600,19203504,1481,1481,1481,1481,0
20250318,141500,19203504,1481,1481,1481,1481,0
20250318,141400,19203504,1481,1481,1481,1481,0
20250318,141300,19203504,1481,1481,1481,1481,0
20250318,141200,19203504,1481,1481,1481,1481,0
20250318,141100,19203504,1481,1481,1481,1481,0
20250318,141000,19203504,1481,1481,1481,1481,0
20250318,140900,19203504,1481,1481,1481,1481,10
20250318,140800,19188694,1480,1480,1480,1480,0
20250318,140700,19188694,1480,1480,1480,1480,0
20250318,140600,19188694,1480,1480,1480,1480,0
20250318,140500,19188694,1480,1480,1480,1480,0
20250318,140400,19188694,1480,1480,1480,1480,0
20250318,140300,19188694,1480,1480,1480,1480,0
20250318,140200,19188694,1480,1480,1480,1480,0
20250318,140100,19188694,1480,1480,1480,1480,0
20250318,140000,19188694,1480,1480,1480,1480,0
20250318,135900,19188694,1480,1480,1480,1480,0
20250318,135800,19188694,1480,1480,1480,1480,2
20250318,135700,19185734,1480,1480,1480,1480,0
20250318,135600,19185734,1480,1480,1480,1480,0
20250318,135500,19185734,1480,1480,1480,1480,0
20250318,135400,19185734,1480,1480,1480,1480,0
20250318,135300,19185734,1480,1480,1480,1480,0
20250318,135200,19185734,1480,1480,1480,1480,0
20250318,135100,19185734,1480,1480,1480,1480,0
20250318,135000,19185734,1480,1480,1480,1480,0
20250318,134900,19185734,1480,1480,1480,1480,102
20250318,134800,19034774,1480,1480,1480,1480,0
20250318,134700,19034774,1480,1480,1480,1480,0
20250318,134600,19034774,1480,1480,1480,1480,0
20250318,134500,19034774,1480,1480,1480,1480,0
20250318,134400,19034774,1480,1480,1480,1480,3
20250318,134300,19030334,1480,1480,1480,1480,0
20250318,134200,19030334,1480,1480,1480,1480,0
20250318,134100,19030334,1480,1480,1480,1480,0
20250318,134000,19030334,1480,1480,1480,1480,0
20250318,133900,19030334,1480,1480,1480,1480,0
20250318,133800,19030334,1480,1480,1480,1480,0
20250318,133700,19030334,1480,1480,1480,1480,0
20250318,133600,19030334,1480,1480,1480,1480,0
20250318,133500,19030334,1480,1480,1480,1480,0
20250318,133400,19030334,1480,1480,1480,1480,0
20250318,133300,19030334,1480,1480,1480,1480,0
20250318,133200,19030334,1480,1480,1480,1480,0
20250318,133100,19030334,1480,1480,1480,1480,0
20250318,133000,19030334,1480,1480,1480,1480,0
20250318,132900,19030334,1480,1480,1480,1480,0
20250318,132800,19030334,1480,1480,1480,1480,0
20250318,132700,19030334,1480,1480,1480,1480,0
20250318,132600,19030334,1480,1480,1480,1480,0
20250318,132500,19030334,1480,1480,1480,1480,0
20250318,132400,19030334,1480,1480,1480,1480,0
20250318,132300,19030334,1480,1480,1480,1480,0
20250318,132200,19030334,1480,1480,1480,1480,0
20250318,132100,19030334,1480,1480,1480,1480,0
20250318,132000,19030334,1480,1480,1480,1480,0
20250318,131900,19030334,1480,1480,1480,1480,0
20250318,131800,19030334,1480,1480,1480,1480,0
20250318,131700,19030334,1480,1480,1480,1480,0
20250318,131600,19030334,1480,1480,1480,1480,0
20250318,131500,19030334,1480,1480,1480,1480,0
20250318,131400,19030334,1480,1480,1480,1480,0
20250318,131300,19030334,1480,1480,1480,1480,0
20250318,131200,19030334,1480,1480,1480,1480,0
20250318,131100,19030334,1480,1480,1480,1480,0
20250318,131000,19030334,1480,1480,1480,1480,0
20250318,130900,19030334,1480,1480,1480,1480,0
20250318,130800,19030334,1480,1480,1480,1480,0
20250318,130700,19030334,1480,1480,1480,1480,0
20250318,130600,19030334,1480,1480,1480,1480,0
20250318,130500,19030334,1480,1480,1480,1480,0
20250318,130400,19030334,1480,1480,1480,1480,0
20250318,130300,19030334,1480,1480,1480,1480,0
20250318,130200,19030334,1480,1480,1480,1480,0
20250318,130100,19030334,1480,1480,1480,1480,0
20250318,130000,19030334,1480,1480,1480,1480,0
20250318,125900,19030334,1480,1480,1480,1480,0
20250318,125800,19030334,1480,1480,1480,1480,0
20250318,125700,19030334,1480,1480,1480,1480,0
20250318,125600,19030334,1480,1480,1480,1480,5
20250318,125500,19022934,1480,1480,1480,1480,0
20250318,125400,19022934,1480,1480,1480,1480,0
20250318,125300,19022934,1480,1480,1480,1480,0
20250318,125200,19022934,1480,1480,1480,1480,0
20250318,125100,19022934,1480,1480,1480,1480,2
20250318,125000,19019974,1488,1488,1488,1488,0
20250318,124900,19019974,1488,1488,1488,1488,0
20250318,124800,19019974,1488,1488,1488,1488,0
20250318,124700,19019974,1488,1488,1488,1488,0
20250318,124600,19019974,1488,1488,1488,1488,0
20250318,124500,19019974,1488,1488,1488,1488,0
20250318,124400,19019974,1488,1488,1488,1488,0
20250318,124300,19019974,1488,1488,1488,1488,0
20250318,124200,19019974,1488,1488,1488,1488,0
20250318,124100,19019974,1488,1488,1488,1488,0
20250318,124000,19019974,1488,1488,1488,1488,0
20250318,123900,19019974,1488,1488,1488,1488,0
20250318,123800,19019974,1488,1488,1488,1488,0
20250318,123700,19019974,1488,1488,1488,1488,2
20250318,123600,19016998,1476,1476,1476,1476,0
20250318,123500,19016998,1476,1476,1476,1476,0
20250318,123400,19016998,1476,1476,1476,1476,0
20250318,123300,19016998,1476,1476,1476,1476,0
20250318,123200,19016998,1476,1476,1476,1476,0
20250318,123100,19016998,1476,1476,1476,1476,0
20250318,123000,19016998,1476,1476,1476,1476,0
20250318,122900,19016998,1476,1476,1476,1476,0
20250318,122800,19016998,1476,1476,1476,1476,0
20250318,122700,19016998,1476,1476,1476,1476,0
20250318,122600,19016998,1476,1476,1476,1476,0
20250318,122500,19016998,1476,1476,1476,1476,0
20250318,122400,19016998,1476,1476,1476,1476,0
20250318,122300,19016998,1476,1476,1476,1476,0
20250318,122200,19016998,1476,1476,1476,1476,0
20250318,122100,19016998,1476,1476,1476,1476,0
20250318,122000,19016998,1476,1476,1476,1476,0
20250318,121900,19016998,1476,1476,1476,1476,0
20250318,121800,19016998,1476,1476,1476,1476,0
20250318,121700,19016998,1476,1476,1476,1476,0
20250318,121600,19016998,1476,1476,1476,1476,0
20250318,121500,19016998,1476,1476,1476,1476,0
20250318,121400,19016998,1476,1476,1476,1476,0
20250318,121300,19016998,1476,1476,1476,1476,0
20250318,121200,19016998,1476,1476,1476,1476,0
20250318,121100,19016998,1476,1476,1476,1476,0
20250318,121000,19016998,1476,1476,1476,1476,0
20250318,120900,19016998,1476,1476,1476,1476,0
20250318,120800,19016998,1476,1476,1476,1476,0
20250318,120700,19016998,1476,1476,1476,1476,172
20250318,120600,18763126,1477,1477,1477,1477,0
20250318,120500,18763126,1477,1477,1477,1477,0
20250318,120400,18763126,1477,1477,1477,1477,0
20250318,120300,18763126,1477,1477,1477,1477,0
20250318,120200,18763126,1477,1477,1477,1477,0
20250318,120100,18763126,1477,1477,1477,1477,0
20250318,120000,18763126,1477,1477,1477,1477,0
20250318,115900,18763126,1477,1477,1477,1477,0
20250318,115800,18763126,1477,1477,1477,1477,0
20250318,115700,18763126,1477,1477,1477,1477,0
20250318,115600,18763126,1477,1477,1477,1477,0
20250318,115500,18763126,1477,1481,1481,1477,19
20250318,115400,18735019,1481,1481,1481,1481,0
20250318,115300,18735019,1481,1481,1481,1481,0
20250318,115200,18735019,1481,1481,1481,1481,150
20250318,115100,18512869,1481,1486,1486,1481,500
20250318,115000,17771719,1486,1486,1486,1486,5
20250318,114900,17764289,1488,1488,1488,1488,0
20250318,114800,17764289,1488,1488,1488,1488,5
20250318,114700,17756849,1489,1489,1489,1489,0
20250318,114600,17756849,1489,1489,1489,1489,0
20250318,114500,17756849,1489,1489,1489,1489,0
20250318,114400,17756849,1489,1489,1489,1489,0
20250318,114300,17756849,1489,1489,1489,1489,0
20250318,114200,17756849,1489,1489,1489,1489,0
20250318,114100,17756849,1489,1489,1489,1489,1
20250318,114000,17755360,1489,1489,1489,1489,0
20250318,113900,17755360,1489,1489,1489,1489,0
20250318,113800,17755360,1489,1489,1489,1489,0
20250318,113700,17755360,1489,1489,1489,1489,0
20250318,113600,17755360,1489,1489,1489,1489,0
20250318,113500,17755360,1489,1489,1489,1489,0
20250318,113400,17755360,1489,1489,1489,1489,0
20250318,113300,17755360,1489,1489,1489,1489,0
20250318,113200,17755360,1489,1489,1489,1489,0
20250318,113100,17755360,1489,1489,1489,1489,0
20250318,113000,17755360,1489,1489,1489,1489,0
20250318,112900,17755360,1489,1489,1489,1489,0
20250318,112800,17755360,1489,1489,1489,1489,0
20250318,112700,17755360,1489,1489,1489,1489,0
20250318,112600,17755360,1489,1489,1489,1489,0
20250318,112500,17755360,1489,1489,1489,1489,0
20250318,112400,17755360,1489,1489,1489,1489,537
20250318,112300,16955767,1490,1490,1490,1490,0
20250318,112200,16955767,1490,1490,1490,1490,0
20250318,112100,16955767,1490,1490,1490,1490,0
20250318,112000,16955767,1490,1490,1490,1490,0
20250318,111900,16955767,1490,1490,1490,1490,0
20250318,111800,16955767,1490,1490,1490,1490,0
20250318,111700,16955767,1490,1490,1490,1490,27
20250318,111600,16915537,1490,1490,1490,1490,0
20250318,111500,16915537,1490,1490,1490,1490,0
20250318,111400,16915537,1490,1490,1490,1490,0
20250318,111300,16915537,1490,1490,1490,1490,0
20250318,111200,16915537,1490,1490,1490,1490,0
20250318,111100,16915537,1490,1490,1490,1490,0
20250318,111000,16915537,1490,1490,1490,1490,0
20250318,110900,16915537,1490,1490,1490,1490,0
20250318,110800,16915537,1490,1490,1490,1490,0
20250318,110700,16915537,1490,1490,1490,1490,0
20250318,110600,16915537,1490,1490,1490,1490,67
20250318,110500,16815707,1482,1482,1482,1482,0
20250318,110400,16815707,1482,1482,1482,1482,0
20250318,110300,16815707,1482,1482,1482,1482,0
20250318,110200,16815707,1482,1482,1482,1482,0
20250318,110100,16815707,1482,1482,1482,1482,0
20250318,110000,16815707,1482,1482,1482,1482,0
20250318,105900,16815707,1482,1482,1482,1482,0
20250318,105800,16815707,1482,1482,1482,1482,0
20250318,105700,16815707,1482,1482,1482,1482,0
20250318,105600,16815707,1482,1482,1482,1482,0
20250318,105500,16815707,1482,1482,1482,1482,0
20250318,105400,16815707,1482,1482,1482,1482,0
20250318,105300,16815707,1482,1482,1482,1482,0
20250318,105200,16815707,1482,1482,1482,1482,0
20250318,105100,16815707,1482,1482,1482,1482,0
20250318,105000,16815707,1482,1490,1490,1482,47
20250318,104900,16746045,1492,1492,1492,1492,0
20250318,104800,16746045,1492,1492,1492,1492,0
20250318,104700,16746045,1492,1492,1492,1492,0
20250318,104600,16746045,1492,1492,1492,1492,0
20250318,104500,16746045,1492,1492,1492,1492,0
20250318,104400,16746045,1492,1492,1492,1492,0
20250318,104300,16746045,1492,1492,1492,1492,0
20250318,104200,16746045,1492,1492,1492,1492,0
20250318,104100,16746045,1492,1492,1492,1492,0
20250318,104000,16746045,1492,1492,1492,1492,0
20250318,103900,16746045,1492,1492,1492,1492,1
20250318,103800,16744553,1476,1476,1476,1476,0
20250318,103700,16744553,1476,1476,1476,1476,0
20250318,103600,16744553,1476,1473,1476,1473,714
20250318,103500,15692750,1472,1468,1472,1468,1440
20250318,103400,13575238,1467,1464,1467,1464,709
20250318,103300,12535831,1467,1465,1467,1464,707
20250318,103200,11499356,1469,1465,1469,1465,723
20250318,103100,10438662,1471,1473,1473,1470,1460
20250318,103000,8291479,1475,1472,1475,1472,1098
20250318,102900,6671947,1472,1473,1477,1471,412
20250318,102800,6064789,1473,1481,1481,1473,664
20250318,102700,5082299,1481,1483,1483,1481,999
20250318,102600,3601487,1483,1483,1483,1483,1
20250318,102500,3600004,1483,1483,1483,1483,0
20250318,102400,3600004,1483,1485,1485,1483,88
20250318,102300,3469337,1487,1485,1487,1485,501
20250318,102200,2724352,1490,1491,1491,1490,175
20250318,102100,2463558,1497,1497,1497,1497,909
20250318,102000,1102785,1497,1497,1497,1497,0
20250318,101900,1102785,1497,1497,1497,1497,0
20250318,101800,1102785,1497,1497,1497,1497,0
20250318,101700,1102785,1497,1497,1497,1497,0
20250318,101600,1102785,1497,1497,1497,1497,80
20250318,101500,983025,1500,1500,1500,1500,0
20250318,101400,983025,1500,1500,1500,1500,0
20250318,101300,983025,1500,1500,1500,1500,0
20250318,101200,983025,1500,1500,1500,1500,0
20250318,101100,983025,1500,1500,1500,1500,0
20250318,101000,983025,1500,1500,1500,1500,0
20250318,100900,983025,1500,1500,1500,1500,0
20250318,100800,983025,1500,1500,1500,1500,0
20250318,100700,983025,1500,1500,1500,1500,0
20250318,100600,983025,1500,1500,1500,1500,0
20250318,100500,983025,1500,1500,1500,1500,0
20250318,100400,983025,1500,1500,1500,1500,0
20250318,100300,983025,1500,1500,1500,1500,0
20250318,100200,983025,1500,1500,1500,1500,100
20250318,100100,833025,1500,1500,1500,1500,0
20250318,100000,833025,1500,1500,1500,1500,0
20250318,095900,833025,1500,1500,1500,1500,0
20250318,095800,833025,1500,1500,1500,1500,0
20250318,095700,833025,1500,1500,1500,1500,0
20250318,095600,833025,1500,1500,1500,1500,0
20250318,095500,833025,1500,1500,1500,1500,0
20250318,095400,833025,1500,1500,1500,1500,66
20250318,095300,734025,1497,1497,1497,1497,0
20250318,095200,734025,1497,1497,1497,1497,0
20250318,095100,734025,1497,1497,1497,1497,0
20250318,095000,734025,1497,1497,1497,1497,0
20250318,094900,734025,1497,1497,1497,1497,0
20250318,094800,734025,1497,1497,1497,1497,0
20250318,094700,734025,1497,1497,1497,1497,0
20250318,094600,734025,1497,1497,1497,1497,0
20250318,094500,734025,1497,1497,1497,1497,0
20250318,094400,734025,1497,1497,1497,1497,0
20250318,094300,734025,1497,1497,1497,1497,0
20250318,094200,734025,1497,1497,1497,1497,0
20250318,094100,734025,1497,1497,1497,1497,0
20250318,094000,734025,1497,1497,1497,1497,0
20250318,093900,734025,1497,1497,1497,1497,0
20250318,093800,734025,1497,1495,1497,1495,150
20250318,093700,509754,1491,1491,1491,1491,0
20250318,093600,509754,1491,1491,1491,1491,0
20250318,093500,509754,1491,1491,1491,1491,0
20250318,093400,509754,1491,1491,1491,1491,0
20250318,093300,509754,1491,1491,1491,1491,0
20250318,093200,509754,1491,1491,1491,1491,23
20250318,093100,475461,1495,1495,1495,1495,0
20250318,093000,475461,1495,1495,1495,1495,6
20250318,092900,466491,1491,1491,1491,1491,0
20250318,092800,466491,1491,1491,1491,1491,0
20250318,092700,466491,1491,1491,1491,1491,0
20250318,092600,466491,1491,1491,1491,1491,29
20250318,092500,423252,1491,1491,1491,1491,27
20250318,092400,382995,1495,1495,1495,1495,0
20250318,092300,382995,1495,1495,1495,1495,1
20250318,092200,381500,1495,1498,1498,1495,43
20250318,092100,317152,1496,1496,1496,1496,0
20250318,092000,317152,1496,1496,1496,1496,0
20250318,091900,317152,1496,1496,1496,1496,0
20250318,091800,317152,1496,1496,1496,1496,0
20250318,091700,317152,1496,1496,1496,1496,0
20250318,091600,317152,1496,1496,1496,1496,0
20250318,091500,317152,1496,1496,1496,1496,0
20250318,091400,317152,1496,1496,1496,1496,0
20250318,091300,317152,1496,1496,1496,1496,0
20250318,091200,317152,1496,1496,1496,1496,0
20250318,091100,317152,1496,1496,1496,1496,0
20250318,091000,317152,1496,1496,1496,1496,0
20250318,090900,317152,1496,1496,1496,1496,0
20250318,090800,317152,1496,1496,1496,1496,0
20250318,090700,317152,1496,1496,1496,1496,0
20250318,090600,317152,1496,1496,1496,1496,0
20250318,090500,317152,1496,1496,1496,1496,0
20250318,090400,317152,1496,1496,1496,1496,100
20250318,090300,167552,1496,1496,1496,1496,0
20250318,090200,167552,1496,1496,1496,1496,0
20250318,090100,167552,1496,1496,1496,1496,0
20250318,090000,167552,1496,1496,1496,1496,112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193500 23516636 1484 1484 1484 1484 942
3 20250318 193400 23516636 1484 1484 1484 1484 0
4 20250318 193300 23516636 1484 1484 1484 1484 0
5 20250318 193200 23516636 1484 1484 1484 1484 0
6 20250318 193100 23516636 1484 1484 1484 1484 0
7 20250318 193000 23516636 1484 1484 1484 1484 0
8 20250318 192900 23516636 1484 1484 1484 1484 0
9 20250318 192800 23516636 1484 1484 1484 1484 0
10 20250318 192700 23516636 1484 1484 1484 1484 0
11 20250318 192600 23516636 1484 1484 1484 1484 0
12 20250318 192500 23516636 1484 1484 1484 1484 0
13 20250318 192400 23516636 1484 1484 1484 1484 0
14 20250318 192300 23516636 1484 1484 1484 1484 0
15 20250318 192200 23516636 1484 1484 1484 1484 0
16 20250318 192100 23516636 1484 1484 1484 1484 0
17 20250318 192000 23516636 1484 1484 1484 1484 0
18 20250318 191900 23516636 1484 1484 1484 1484 0
19 20250318 191800 23516636 1484 1484 1484 1484 0
20 20250318 191700 23516636 1484 1484 1484 1484 0
21 20250318 191600 23516636 1484 1484 1484 1484 0
22 20250318 191500 23516636 1484 1484 1484 1484 0
23 20250318 191400 23516636 1484 1484 1484 1484 0
24 20250318 191300 23516636 1484 1484 1484 1484 0
25 20250318 191200 23516636 1484 1484 1484 1484 0
26 20250318 191100 23516636 1484 1484 1484 1484 0
27 20250318 191000 23516636 1484 1484 1484 1484 0
28 20250318 190900 23516636 1484 1484 1484 1484 0
29 20250318 190800 23516636 1484 1484 1484 1484 0
30 20250318 190700 23516636 1484 1484 1484 1484 0
31 20250318 190600 23516636 1484 1484 1484 1484 0
32 20250318 190500 23516636 1484 1484 1484 1484 942
33 20250318 190400 23516636 1484 1484 1484 1484 0
34 20250318 190300 23516636 1484 1484 1484 1484 0
35 20250318 190200 23516636 1484 1484 1484 1484 0
36 20250318 190100 23516636 1484 1484 1484 1484 0
37 20250318 190000 23516636 1484 1484 1484 1484 0
38 20250318 185900 23516636 1484 1484 1484 1484 0
39 20250318 185800 23516636 1484 1484 1484 1484 0
40 20250318 185700 23516636 1484 1484 1484 1484 0
41 20250318 185600 23516636 1484 1484 1484 1484 0
42 20250318 185500 23516636 1484 1484 1484 1484 0
43 20250318 185400 23516636 1484 1484 1484 1484 0
44 20250318 185300 23516636 1484 1484 1484 1484 0
45 20250318 185200 23516636 1484 1484 1484 1484 0
46 20250318 185100 23516636 1484 1484 1484 1484 0
47 20250318 185000 23516636 1484 1484 1484 1484 0
48 20250318 184900 23516636 1484 1484 1484 1484 0
49 20250318 184800 23516636 1484 1484 1484 1484 0
50 20250318 184700 23516636 1484 1484 1484 1484 0
51 20250318 184600 23516636 1484 1484 1484 1484 0
52 20250318 184500 23516636 1484 1484 1484 1484 0
53 20250318 184400 23516636 1484 1484 1484 1484 0
54 20250318 184300 23516636 1484 1484 1484 1484 0
55 20250318 184200 23516636 1484 1484 1484 1484 0
56 20250318 184100 23516636 1484 1484 1484 1484 0
57 20250318 184000 23516636 1484 1484 1484 1484 0
58 20250318 183900 23516636 1484 1484 1484 1484 0
59 20250318 183800 23516636 1484 1484 1484 1484 0
60 20250318 183700 23516636 1484 1484 1484 1484 0
61 20250318 183600 23516636 1484 1484 1484 1484 0
62 20250318 183500 23516636 1484 1484 1484 1484 942
63 20250318 183400 23516636 1484 1484 1484 1484 0
64 20250318 183300 23516636 1484 1484 1484 1484 0
65 20250318 183200 23516636 1484 1484 1484 1484 0
66 20250318 183100 23516636 1484 1484 1484 1484 0
67 20250318 183000 23516636 1484 1484 1484 1484 0
68 20250318 182900 23516636 1484 1484 1484 1484 0
69 20250318 182800 23516636 1484 1484 1484 1484 0
70 20250318 182700 23516636 1484 1484 1484 1484 0
71 20250318 182600 23516636 1484 1484 1484 1484 0
72 20250318 182500 23516636 1484 1484 1484 1484 0
73 20250318 182400 23516636 1484 1484 1484 1484 0
74 20250318 182300 23516636 1484 1484 1484 1484 0
75 20250318 182200 23516636 1484 1484 1484 1484 0
76 20250318 182100 23516636 1484 1484 1484 1484 0
77 20250318 182000 23516636 1484 1484 1484 1484 0
78 20250318 181900 23516636 1484 1484 1484 1484 0
79 20250318 181800 23516636 1484 1484 1484 1484 0
80 20250318 181700 23516636 1484 1484 1484 1484 0
81 20250318 181600 23516636 1484 1484 1484 1484 0
82 20250318 181500 23516636 1484 1484 1484 1484 0
83 20250318 181400 23516636 1484 1484 1484 1484 0
84 20250318 181300 23516636 1484 1484 1484 1484 0
85 20250318 181200 23516636 1484 1484 1484 1484 0
86 20250318 181100 23516636 1484 1484 1484 1484 0
87 20250318 181000 23516636 1484 1484 1484 1484 0
88 20250318 180900 23516636 1484 1484 1484 1484 0
89 20250318 180800 23516636 1484 1484 1484 1484 0
90 20250318 180700 23516636 1484 1484 1484 1484 0
91 20250318 180600 23516636 1484 1484 1484 1484 0
92 20250318 180500 23516636 1484 1484 1484 1484 942
93 20250318 180400 23516636 1484 1484 1484 1484 0
94 20250318 180300 23516636 1484 1484 1484 1484 0
95 20250318 180200 23516636 1484 1484 1484 1484 0
96 20250318 180100 23516636 1484 1484 1484 1484 0
97 20250318 180000 23516636 1484 1484 1484 1484 0
98 20250318 175900 23516636 1484 1484 1484 1484 0
99 20250318 175800 23516636 1484 1484 1484 1484 0
100 20250318 175700 23516636 1484 1484 1484 1484 0
101 20250318 175600 23516636 1484 1484 1484 1484 0
102 20250318 175500 23516636 1484 1484 1484 1484 0
103 20250318 175400 23516636 1484 1484 1484 1484 0
104 20250318 175300 23516636 1484 1484 1484 1484 0
105 20250318 175200 23516636 1484 1484 1484 1484 0
106 20250318 175100 23516636 1484 1484 1484 1484 0
107 20250318 175000 23516636 1484 1484 1484 1484 0
108 20250318 174900 23516636 1484 1484 1484 1484 0
109 20250318 174800 23516636 1484 1484 1484 1484 0
110 20250318 174700 23516636 1484 1484 1484 1484 0
111 20250318 174600 23516636 1484 1484 1484 1484 0
112 20250318 174500 23516636 1484 1484 1484 1484 0
113 20250318 174400 23516636 1484 1484 1484 1484 0
114 20250318 174300 23516636 1484 1484 1484 1484 0
115 20250318 174200 23516636 1484 1484 1484 1484 0
116 20250318 174100 23516636 1484 1484 1484 1484 0
117 20250318 174000 23516636 1484 1484 1484 1484 0
118 20250318 173900 23516636 1484 1484 1484 1484 0
119 20250318 173800 23516636 1484 1484 1484 1484 0
120 20250318 173700 23516636 1484 1484 1484 1484 0
121 20250318 173600 23516636 1484 1484 1484 1484 0
122 20250318 173500 23516636 1484 1484 1484 1484 942
123 20250318 173400 23516636 1484 1484 1484 1484 0
124 20250318 173300 23516636 1484 1484 1484 1484 0
125 20250318 173200 23516636 1484 1484 1484 1484 0
126 20250318 173100 23516636 1484 1484 1484 1484 0
127 20250318 173000 23516636 1484 1484 1484 1484 0
128 20250318 172900 23516636 1484 1484 1484 1484 0
129 20250318 172800 23516636 1484 1484 1484 1484 0
130 20250318 172700 23516636 1484 1484 1484 1484 0
131 20250318 172600 23516636 1484 1484 1484 1484 0
132 20250318 172500 23516636 1484 1484 1484 1484 0
133 20250318 172400 23516636 1484 1484 1484 1484 0
134 20250318 172300 23516636 1484 1484 1484 1484 0
135 20250318 172200 23516636 1484 1484 1484 1484 0
136 20250318 172100 23516636 1484 1484 1484 1484 0
137 20250318 172000 23516636 1484 1484 1484 1484 0
138 20250318 171900 23516636 1484 1484 1484 1484 0
139 20250318 171800 23516636 1484 1484 1484 1484 0
140 20250318 171700 23516636 1484 1484 1484 1484 0
141 20250318 171600 23516636 1484 1484 1484 1484 0
142 20250318 171500 23516636 1484 1484 1484 1484 0
143 20250318 171400 23516636 1484 1484 1484 1484 0
144 20250318 171300 23516636 1484 1484 1484 1484 0
145 20250318 171200 23516636 1484 1484 1484 1484 0
146 20250318 171100 23516636 1484 1484 1484 1484 0
147 20250318 171000 23516636 1484 1484 1484 1484 0
148 20250318 170900 23516636 1484 1484 1484 1484 0
149 20250318 170800 23516636 1484 1484 1484 1484 0
150 20250318 170700 23516636 1484 1484 1484 1484 0
151 20250318 170600 23516636 1484 1484 1484 1484 0
152 20250318 170500 23516636 1484 1484 1484 1484 942
153 20250318 170400 23516636 1484 1484 1484 1484 0
154 20250318 170300 23516636 1484 1484 1484 1484 0
155 20250318 170200 23516636 1484 1484 1484 1484 0
156 20250318 170100 23516636 1484 1484 1484 1484 0
157 20250318 170000 23516636 1484 1484 1484 1484 0
158 20250318 165900 23516636 1484 1484 1484 1484 0
159 20250318 165800 23516636 1484 1484 1484 1484 0
160 20250318 165700 23516636 1484 1484 1484 1484 0
161 20250318 165600 23516636 1484 1484 1484 1484 0
162 20250318 165500 23516636 1484 1484 1484 1484 0
163 20250318 165400 23516636 1484 1484 1484 1484 0
164 20250318 165300 23516636 1484 1484 1484 1484 0
165 20250318 165200 23516636 1484 1484 1484 1484 0
166 20250318 165100 23516636 1484 1484 1484 1484 0
167 20250318 165000 23516636 1484 1484 1484 1484 0
168 20250318 164900 23516636 1484 1484 1484 1484 0
169 20250318 164800 23516636 1484 1484 1484 1484 0
170 20250318 164700 23516636 1484 1484 1484 1484 0
171 20250318 164600 23516636 1484 1484 1484 1484 0
172 20250318 164500 23516636 1484 1484 1484 1484 0
173 20250318 164400 23516636 1484 1484 1484 1484 0
174 20250318 164300 23516636 1484 1484 1484 1484 0
175 20250318 164200 23516636 1484 1484 1484 1484 0
176 20250318 164100 23516636 1484 1484 1484 1484 0
177 20250318 164000 23516636 1484 1484 1484 1484 0
178 20250318 163900 23516636 1484 1484 1484 1484 0
179 20250318 163800 23516636 1484 1484 1484 1484 0
180 20250318 163700 23516636 1484 1484 1484 1484 0
181 20250318 163600 23516636 1484 1484 1484 1484 0
182 20250318 163500 23516636 1484 1484 1484 1484 942
183 20250318 163400 23516636 1484 1484 1484 1484 0
184 20250318 163300 23516636 1484 1484 1484 1484 0
185 20250318 163200 23516636 1484 1484 1484 1484 0
186 20250318 163100 23516636 1484 1484 1484 1484 0
187 20250318 163000 23516636 1484 1484 1484 1484 0
188 20250318 162900 23516636 1484 1484 1484 1484 0
189 20250318 162800 23516636 1484 1484 1484 1484 0
190 20250318 162700 23516636 1484 1484 1484 1484 0
191 20250318 162600 23516636 1484 1484 1484 1484 0
192 20250318 162500 23516636 1484 1484 1484 1484 0
193 20250318 162400 23516636 1484 1484 1484 1484 0
194 20250318 162300 23516636 1484 1484 1484 1484 0
195 20250318 162200 23516636 1484 1484 1484 1484 0
196 20250318 162100 23516636 1484 1484 1484 1484 0
197 20250318 162000 23516636 1484 1484 1484 1484 0
198 20250318 161900 23516636 1484 1484 1484 1484 0
199 20250318 161800 23516636 1484 1484 1484 1484 0
200 20250318 161700 23516636 1484 1484 1484 1484 0
201 20250318 161600 23516636 1484 1484 1484 1484 0
202 20250318 161500 23516636 1484 1484 1484 1484 0
203 20250318 161400 23516636 1484 1484 1484 1484 0
204 20250318 161300 23516636 1484 1484 1484 1484 0
205 20250318 161200 23516636 1484 1484 1484 1484 0
206 20250318 161100 23516636 1484 1484 1484 1484 0
207 20250318 161000 23516636 1484 1484 1484 1484 0
208 20250318 160900 23516636 1484 1484 1484 1484 0
209 20250318 160800 23516636 1484 1484 1484 1484 0
210 20250318 160700 23516636 1484 1484 1484 1484 0
211 20250318 160600 23516636 1484 1484 1484 1484 0
212 20250318 160500 23516636 1484 1484 1484 1484 942
213 20250318 160400 23516636 1484 1484 1484 1484 0
214 20250318 160300 23516636 1484 1484 1484 1484 0
215 20250318 160200 23516636 1484 1484 1484 1484 0
216 20250318 160100 23516636 1484 1484 1484 1484 0
217 20250318 160000 23516636 1484 1484 1484 1484 0
218 20250318 155900 23516636 1484 1484 1484 1484 0
219 20250318 155800 23516636 1484 1484 1484 1484 0
220 20250318 155700 23516636 1484 1484 1484 1484 0
221 20250318 155600 23516636 1484 1484 1484 1484 0
222 20250318 155500 23516636 1484 1484 1484 1484 0
223 20250318 155400 23516636 1484 1484 1484 1484 0
224 20250318 155300 23516636 1484 1484 1484 1484 0
225 20250318 155200 23516636 1484 1484 1484 1484 0
226 20250318 155100 23516636 1484 1484 1484 1484 0
227 20250318 155000 23516636 1484 1484 1484 1484 0
228 20250318 154900 23516636 1484 1484 1484 1484 0
229 20250318 154800 23516636 1484 1484 1484 1484 0
230 20250318 154700 23516636 1484 1484 1484 1484 0
231 20250318 154600 23516636 1484 1484 1484 1484 0
232 20250318 154500 23516636 1484 1484 1484 1484 0
233 20250318 154400 23516636 1484 1484 1484 1484 0
234 20250318 154300 23516636 1484 1484 1484 1484 0
235 20250318 154200 23516636 1484 1484 1484 1484 0
236 20250318 154100 23516636 1484 1484 1484 1484 0
237 20250318 154000 23516636 1484 1484 1484 1484 0
238 20250318 153900 23516636 1484 1484 1484 1484 0
239 20250318 153800 23516636 1484 1484 1484 1484 0
240 20250318 153700 23516636 1484 1484 1484 1484 0
241 20250318 153600 23516636 1484 1484 1484 1484 0
242 20250318 153500 23516636 1484 1484 1484 1484 942
243 20250318 153400 23516636 1484 1484 1484 1484 0
244 20250318 153300 23516636 1484 1484 1484 1484 0
245 20250318 153200 23516636 1484 1484 1484 1484 0
246 20250318 153100 23516636 1484 1484 1484 1484 0
247 20250318 153000 23516636 1484 1484 1484 1484 942
248 20250318 152900 22118708 1484 1484 1484 1484 0
249 20250318 152800 22118708 1484 1484 1484 1484 0
250 20250318 152700 22118708 1484 1484 1484 1484 0
251 20250318 152600 22118708 1484 1484 1484 1484 0
252 20250318 152500 22118708 1484 1484 1484 1484 0
253 20250318 152400 22118708 1484 1484 1484 1484 0
254 20250318 152300 22118708 1484 1484 1484 1484 0
255 20250318 152200 22118708 1484 1484 1484 1484 0
256 20250318 152100 22118708 1484 1484 1484 1484 0
257 20250318 152000 22118708 1484 1484 1484 1484 0
258 20250318 151900 22118708 1484 1484 1484 1484 0
259 20250318 151800 22118708 1484 1484 1484 1484 0
260 20250318 151700 22118708 1484 1485 1485 1484 500
261 20250318 151600 21376669 1485 1485 1485 1485 10
262 20250318 151500 21361819 1485 1485 1485 1485 0
263 20250318 151400 21361819 1485 1485 1485 1485 0
264 20250318 151300 21361819 1485 1485 1485 1485 0
265 20250318 151200 21361819 1485 1485 1485 1485 0
266 20250318 151100 21361819 1485 1485 1485 1485 0
267 20250318 151000 21361819 1485 1485 1485 1485 0
268 20250318 150900 21361819 1485 1485 1485 1485 1
269 20250318 150800 21360334 1484 1484 1484 1484 0
270 20250318 150700 21360334 1484 1484 1484 1484 0
271 20250318 150600 21360334 1484 1484 1484 1484 0
272 20250318 150500 21360334 1484 1484 1484 1484 0
273 20250318 150400 21360334 1484 1484 1484 1484 0
274 20250318 150300 21360334 1484 1484 1484 1484 0
275 20250318 150200 21360334 1484 1484 1484 1484 0
276 20250318 150100 21360334 1484 1484 1484 1484 0
277 20250318 150000 21360334 1484 1484 1484 1484 0
278 20250318 145900 21360334 1484 1487 1487 1484 41
279 20250318 145800 21299484 1492 1492 1492 1492 0
280 20250318 145700 21299484 1492 1492 1492 1492 0
281 20250318 145600 21299484 1492 1492 1492 1492 0
282 20250318 145500 21299484 1492 1492 1492 1492 0
283 20250318 145400 21299484 1492 1492 1492 1492 0
284 20250318 145300 21299484 1492 1492 1492 1492 0
285 20250318 145200 21299484 1492 1493 1493 1492 2
286 20250318 145100 21296499 1493 1493 1493 1493 30
287 20250318 145000 21251709 1494 1494 1494 1494 0
288 20250318 144900 21251709 1494 1494 1494 1494 0
289 20250318 144800 21251709 1494 1487 1494 1487 280
290 20250318 144700 20835249 1482 1482 1482 1482 0
291 20250318 144600 20835249 1482 1484 1484 1482 67
292 20250318 144500 20735889 1485 1485 1485 1485 10
293 20250318 144400 20721039 1487 1487 1487 1487 0
294 20250318 144300 20721039 1487 1487 1487 1487 0
295 20250318 144200 20721039 1487 1487 1487 1487 0
296 20250318 144100 20721039 1487 1487 1487 1487 0
297 20250318 144000 20721039 1487 1487 1487 1487 0
298 20250318 143900 20721039 1487 1487 1487 1487 0
299 20250318 143800 20721039 1487 1487 1487 1487 0
300 20250318 143700 20721039 1487 1487 1487 1487 0
301 20250318 143600 20721039 1487 1487 1487 1487 0
302 20250318 143500 20721039 1487 1487 1487 1487 0
303 20250318 143400 20721039 1487 1489 1489 1487 134
304 20250318 143300 20521649 1490 1490 1490 1490 0
305 20250318 143200 20521649 1490 1490 1490 1490 0
306 20250318 143100 20521649 1490 1490 1490 1490 0
307 20250318 143000 20521649 1490 1490 1490 1490 50
308 20250318 142900 20447149 1490 1490 1490 1490 0
309 20250318 142800 20447149 1490 1490 1490 1490 52
310 20250318 142700 20369669 1490 1498 1498 1490 360
311 20250318 142600 19830627 1498 1489 1498 1489 92
312 20250318 142500 19693330 1488 1487 1488 1487 78
313 20250318 142400 19577324 1480 1480 1480 1480 0
314 20250318 142300 19577324 1480 1480 1480 1480 0
315 20250318 142200 19577324 1480 1480 1480 1480 0
316 20250318 142100 19577324 1480 1480 1480 1480 0
317 20250318 142000 19577324 1480 1480 1480 1480 0
318 20250318 141900 19577324 1480 1480 1480 1480 0
319 20250318 141800 19577324 1480 1480 1480 1480 0
320 20250318 141700 19577324 1480 1484 1488 1480 252
321 20250318 141600 19203504 1481 1481 1481 1481 0
322 20250318 141500 19203504 1481 1481 1481 1481 0
323 20250318 141400 19203504 1481 1481 1481 1481 0
324 20250318 141300 19203504 1481 1481 1481 1481 0
325 20250318 141200 19203504 1481 1481 1481 1481 0
326 20250318 141100 19203504 1481 1481 1481 1481 0
327 20250318 141000 19203504 1481 1481 1481 1481 0
328 20250318 140900 19203504 1481 1481 1481 1481 10
329 20250318 140800 19188694 1480 1480 1480 1480 0
330 20250318 140700 19188694 1480 1480 1480 1480 0
331 20250318 140600 19188694 1480 1480 1480 1480 0
332 20250318 140500 19188694 1480 1480 1480 1480 0
333 20250318 140400 19188694 1480 1480 1480 1480 0
334 20250318 140300 19188694 1480 1480 1480 1480 0
335 20250318 140200 19188694 1480 1480 1480 1480 0
336 20250318 140100 19188694 1480 1480 1480 1480 0
337 20250318 140000 19188694 1480 1480 1480 1480 0
338 20250318 135900 19188694 1480 1480 1480 1480 0
339 20250318 135800 19188694 1480 1480 1480 1480 2
340 20250318 135700 19185734 1480 1480 1480 1480 0
341 20250318 135600 19185734 1480 1480 1480 1480 0
342 20250318 135500 19185734 1480 1480 1480 1480 0
343 20250318 135400 19185734 1480 1480 1480 1480 0
344 20250318 135300 19185734 1480 1480 1480 1480 0
345 20250318 135200 19185734 1480 1480 1480 1480 0
346 20250318 135100 19185734 1480 1480 1480 1480 0
347 20250318 135000 19185734 1480 1480 1480 1480 0
348 20250318 134900 19185734 1480 1480 1480 1480 102
349 20250318 134800 19034774 1480 1480 1480 1480 0
350 20250318 134700 19034774 1480 1480 1480 1480 0
351 20250318 134600 19034774 1480 1480 1480 1480 0
352 20250318 134500 19034774 1480 1480 1480 1480 0
353 20250318 134400 19034774 1480 1480 1480 1480 3
354 20250318 134300 19030334 1480 1480 1480 1480 0
355 20250318 134200 19030334 1480 1480 1480 1480 0
356 20250318 134100 19030334 1480 1480 1480 1480 0
357 20250318 134000 19030334 1480 1480 1480 1480 0
358 20250318 133900 19030334 1480 1480 1480 1480 0
359 20250318 133800 19030334 1480 1480 1480 1480 0
360 20250318 133700 19030334 1480 1480 1480 1480 0
361 20250318 133600 19030334 1480 1480 1480 1480 0
362 20250318 133500 19030334 1480 1480 1480 1480 0
363 20250318 133400 19030334 1480 1480 1480 1480 0
364 20250318 133300 19030334 1480 1480 1480 1480 0
365 20250318 133200 19030334 1480 1480 1480 1480 0
366 20250318 133100 19030334 1480 1480 1480 1480 0
367 20250318 133000 19030334 1480 1480 1480 1480 0
368 20250318 132900 19030334 1480 1480 1480 1480 0
369 20250318 132800 19030334 1480 1480 1480 1480 0
370 20250318 132700 19030334 1480 1480 1480 1480 0
371 20250318 132600 19030334 1480 1480 1480 1480 0
372 20250318 132500 19030334 1480 1480 1480 1480 0
373 20250318 132400 19030334 1480 1480 1480 1480 0
374 20250318 132300 19030334 1480 1480 1480 1480 0
375 20250318 132200 19030334 1480 1480 1480 1480 0
376 20250318 132100 19030334 1480 1480 1480 1480 0
377 20250318 132000 19030334 1480 1480 1480 1480 0
378 20250318 131900 19030334 1480 1480 1480 1480 0
379 20250318 131800 19030334 1480 1480 1480 1480 0
380 20250318 131700 19030334 1480 1480 1480 1480 0
381 20250318 131600 19030334 1480 1480 1480 1480 0
382 20250318 131500 19030334 1480 1480 1480 1480 0
383 20250318 131400 19030334 1480 1480 1480 1480 0
384 20250318 131300 19030334 1480 1480 1480 1480 0
385 20250318 131200 19030334 1480 1480 1480 1480 0
386 20250318 131100 19030334 1480 1480 1480 1480 0
387 20250318 131000 19030334 1480 1480 1480 1480 0
388 20250318 130900 19030334 1480 1480 1480 1480 0
389 20250318 130800 19030334 1480 1480 1480 1480 0
390 20250318 130700 19030334 1480 1480 1480 1480 0
391 20250318 130600 19030334 1480 1480 1480 1480 0
392 20250318 130500 19030334 1480 1480 1480 1480 0
393 20250318 130400 19030334 1480 1480 1480 1480 0
394 20250318 130300 19030334 1480 1480 1480 1480 0
395 20250318 130200 19030334 1480 1480 1480 1480 0
396 20250318 130100 19030334 1480 1480 1480 1480 0
397 20250318 130000 19030334 1480 1480 1480 1480 0
398 20250318 125900 19030334 1480 1480 1480 1480 0
399 20250318 125800 19030334 1480 1480 1480 1480 0
400 20250318 125700 19030334 1480 1480 1480 1480 0
401 20250318 125600 19030334 1480 1480 1480 1480 5
402 20250318 125500 19022934 1480 1480 1480 1480 0
403 20250318 125400 19022934 1480 1480 1480 1480 0
404 20250318 125300 19022934 1480 1480 1480 1480 0
405 20250318 125200 19022934 1480 1480 1480 1480 0
406 20250318 125100 19022934 1480 1480 1480 1480 2
407 20250318 125000 19019974 1488 1488 1488 1488 0
408 20250318 124900 19019974 1488 1488 1488 1488 0
409 20250318 124800 19019974 1488 1488 1488 1488 0
410 20250318 124700 19019974 1488 1488 1488 1488 0
411 20250318 124600 19019974 1488 1488 1488 1488 0
412 20250318 124500 19019974 1488 1488 1488 1488 0
413 20250318 124400 19019974 1488 1488 1488 1488 0
414 20250318 124300 19019974 1488 1488 1488 1488 0
415 20250318 124200 19019974 1488 1488 1488 1488 0
416 20250318 124100 19019974 1488 1488 1488 1488 0
417 20250318 124000 19019974 1488 1488 1488 1488 0
418 20250318 123900 19019974 1488 1488 1488 1488 0
419 20250318 123800 19019974 1488 1488 1488 1488 0
420 20250318 123700 19019974 1488 1488 1488 1488 2
421 20250318 123600 19016998 1476 1476 1476 1476 0
422 20250318 123500 19016998 1476 1476 1476 1476 0
423 20250318 123400 19016998 1476 1476 1476 1476 0
424 20250318 123300 19016998 1476 1476 1476 1476 0
425 20250318 123200 19016998 1476 1476 1476 1476 0
426 20250318 123100 19016998 1476 1476 1476 1476 0
427 20250318 123000 19016998 1476 1476 1476 1476 0
428 20250318 122900 19016998 1476 1476 1476 1476 0
429 20250318 122800 19016998 1476 1476 1476 1476 0
430 20250318 122700 19016998 1476 1476 1476 1476 0
431 20250318 122600 19016998 1476 1476 1476 1476 0
432 20250318 122500 19016998 1476 1476 1476 1476 0
433 20250318 122400 19016998 1476 1476 1476 1476 0
434 20250318 122300 19016998 1476 1476 1476 1476 0
435 20250318 122200 19016998 1476 1476 1476 1476 0
436 20250318 122100 19016998 1476 1476 1476 1476 0
437 20250318 122000 19016998 1476 1476 1476 1476 0
438 20250318 121900 19016998 1476 1476 1476 1476 0
439 20250318 121800 19016998 1476 1476 1476 1476 0
440 20250318 121700 19016998 1476 1476 1476 1476 0
441 20250318 121600 19016998 1476 1476 1476 1476 0
442 20250318 121500 19016998 1476 1476 1476 1476 0
443 20250318 121400 19016998 1476 1476 1476 1476 0
444 20250318 121300 19016998 1476 1476 1476 1476 0
445 20250318 121200 19016998 1476 1476 1476 1476 0
446 20250318 121100 19016998 1476 1476 1476 1476 0
447 20250318 121000 19016998 1476 1476 1476 1476 0
448 20250318 120900 19016998 1476 1476 1476 1476 0
449 20250318 120800 19016998 1476 1476 1476 1476 0
450 20250318 120700 19016998 1476 1476 1476 1476 172
451 20250318 120600 18763126 1477 1477 1477 1477 0
452 20250318 120500 18763126 1477 1477 1477 1477 0
453 20250318 120400 18763126 1477 1477 1477 1477 0
454 20250318 120300 18763126 1477 1477 1477 1477 0
455 20250318 120200 18763126 1477 1477 1477 1477 0
456 20250318 120100 18763126 1477 1477 1477 1477 0
457 20250318 120000 18763126 1477 1477 1477 1477 0
458 20250318 115900 18763126 1477 1477 1477 1477 0
459 20250318 115800 18763126 1477 1477 1477 1477 0
460 20250318 115700 18763126 1477 1477 1477 1477 0
461 20250318 115600 18763126 1477 1477 1477 1477 0
462 20250318 115500 18763126 1477 1481 1481 1477 19
463 20250318 115400 18735019 1481 1481 1481 1481 0
464 20250318 115300 18735019 1481 1481 1481 1481 0
465 20250318 115200 18735019 1481 1481 1481 1481 150
466 20250318 115100 18512869 1481 1486 1486 1481 500
467 20250318 115000 17771719 1486 1486 1486 1486 5
468 20250318 114900 17764289 1488 1488 1488 1488 0
469 20250318 114800 17764289 1488 1488 1488 1488 5
470 20250318 114700 17756849 1489 1489 1489 1489 0
471 20250318 114600 17756849 1489 1489 1489 1489 0
472 20250318 114500 17756849 1489 1489 1489 1489 0
473 20250318 114400 17756849 1489 1489 1489 1489 0
474 20250318 114300 17756849 1489 1489 1489 1489 0
475 20250318 114200 17756849 1489 1489 1489 1489 0
476 20250318 114100 17756849 1489 1489 1489 1489 1
477 20250318 114000 17755360 1489 1489 1489 1489 0
478 20250318 113900 17755360 1489 1489 1489 1489 0
479 20250318 113800 17755360 1489 1489 1489 1489 0
480 20250318 113700 17755360 1489 1489 1489 1489 0
481 20250318 113600 17755360 1489 1489 1489 1489 0
482 20250318 113500 17755360 1489 1489 1489 1489 0
483 20250318 113400 17755360 1489 1489 1489 1489 0
484 20250318 113300 17755360 1489 1489 1489 1489 0
485 20250318 113200 17755360 1489 1489 1489 1489 0
486 20250318 113100 17755360 1489 1489 1489 1489 0
487 20250318 113000 17755360 1489 1489 1489 1489 0
488 20250318 112900 17755360 1489 1489 1489 1489 0
489 20250318 112800 17755360 1489 1489 1489 1489 0
490 20250318 112700 17755360 1489 1489 1489 1489 0
491 20250318 112600 17755360 1489 1489 1489 1489 0
492 20250318 112500 17755360 1489 1489 1489 1489 0
493 20250318 112400 17755360 1489 1489 1489 1489 537
494 20250318 112300 16955767 1490 1490 1490 1490 0
495 20250318 112200 16955767 1490 1490 1490 1490 0
496 20250318 112100 16955767 1490 1490 1490 1490 0
497 20250318 112000 16955767 1490 1490 1490 1490 0
498 20250318 111900 16955767 1490 1490 1490 1490 0
499 20250318 111800 16955767 1490 1490 1490 1490 0
500 20250318 111700 16955767 1490 1490 1490 1490 27
501 20250318 111600 16915537 1490 1490 1490 1490 0
502 20250318 111500 16915537 1490 1490 1490 1490 0
503 20250318 111400 16915537 1490 1490 1490 1490 0
504 20250318 111300 16915537 1490 1490 1490 1490 0
505 20250318 111200 16915537 1490 1490 1490 1490 0
506 20250318 111100 16915537 1490 1490 1490 1490 0
507 20250318 111000 16915537 1490 1490 1490 1490 0
508 20250318 110900 16915537 1490 1490 1490 1490 0
509 20250318 110800 16915537 1490 1490 1490 1490 0
510 20250318 110700 16915537 1490 1490 1490 1490 0
511 20250318 110600 16915537 1490 1490 1490 1490 67
512 20250318 110500 16815707 1482 1482 1482 1482 0
513 20250318 110400 16815707 1482 1482 1482 1482 0
514 20250318 110300 16815707 1482 1482 1482 1482 0
515 20250318 110200 16815707 1482 1482 1482 1482 0
516 20250318 110100 16815707 1482 1482 1482 1482 0
517 20250318 110000 16815707 1482 1482 1482 1482 0
518 20250318 105900 16815707 1482 1482 1482 1482 0
519 20250318 105800 16815707 1482 1482 1482 1482 0
520 20250318 105700 16815707 1482 1482 1482 1482 0
521 20250318 105600 16815707 1482 1482 1482 1482 0
522 20250318 105500 16815707 1482 1482 1482 1482 0
523 20250318 105400 16815707 1482 1482 1482 1482 0
524 20250318 105300 16815707 1482 1482 1482 1482 0
525 20250318 105200 16815707 1482 1482 1482 1482 0
526 20250318 105100 16815707 1482 1482 1482 1482 0
527 20250318 105000 16815707 1482 1490 1490 1482 47
528 20250318 104900 16746045 1492 1492 1492 1492 0
529 20250318 104800 16746045 1492 1492 1492 1492 0
530 20250318 104700 16746045 1492 1492 1492 1492 0
531 20250318 104600 16746045 1492 1492 1492 1492 0
532 20250318 104500 16746045 1492 1492 1492 1492 0
533 20250318 104400 16746045 1492 1492 1492 1492 0
534 20250318 104300 16746045 1492 1492 1492 1492 0
535 20250318 104200 16746045 1492 1492 1492 1492 0
536 20250318 104100 16746045 1492 1492 1492 1492 0
537 20250318 104000 16746045 1492 1492 1492 1492 0
538 20250318 103900 16746045 1492 1492 1492 1492 1
539 20250318 103800 16744553 1476 1476 1476 1476 0
540 20250318 103700 16744553 1476 1476 1476 1476 0
541 20250318 103600 16744553 1476 1473 1476 1473 714
542 20250318 103500 15692750 1472 1468 1472 1468 1440
543 20250318 103400 13575238 1467 1464 1467 1464 709
544 20250318 103300 12535831 1467 1465 1467 1464 707
545 20250318 103200 11499356 1469 1465 1469 1465 723
546 20250318 103100 10438662 1471 1473 1473 1470 1460
547 20250318 103000 8291479 1475 1472 1475 1472 1098
548 20250318 102900 6671947 1472 1473 1477 1471 412
549 20250318 102800 6064789 1473 1481 1481 1473 664
550 20250318 102700 5082299 1481 1483 1483 1481 999
551 20250318 102600 3601487 1483 1483 1483 1483 1
552 20250318 102500 3600004 1483 1483 1483 1483 0
553 20250318 102400 3600004 1483 1485 1485 1483 88
554 20250318 102300 3469337 1487 1485 1487 1485 501
555 20250318 102200 2724352 1490 1491 1491 1490 175
556 20250318 102100 2463558 1497 1497 1497 1497 909
557 20250318 102000 1102785 1497 1497 1497 1497 0
558 20250318 101900 1102785 1497 1497 1497 1497 0
559 20250318 101800 1102785 1497 1497 1497 1497 0
560 20250318 101700 1102785 1497 1497 1497 1497 0
561 20250318 101600 1102785 1497 1497 1497 1497 80
562 20250318 101500 983025 1500 1500 1500 1500 0
563 20250318 101400 983025 1500 1500 1500 1500 0
564 20250318 101300 983025 1500 1500 1500 1500 0
565 20250318 101200 983025 1500 1500 1500 1500 0
566 20250318 101100 983025 1500 1500 1500 1500 0
567 20250318 101000 983025 1500 1500 1500 1500 0
568 20250318 100900 983025 1500 1500 1500 1500 0
569 20250318 100800 983025 1500 1500 1500 1500 0
570 20250318 100700 983025 1500 1500 1500 1500 0
571 20250318 100600 983025 1500 1500 1500 1500 0
572 20250318 100500 983025 1500 1500 1500 1500 0
573 20250318 100400 983025 1500 1500 1500 1500 0
574 20250318 100300 983025 1500 1500 1500 1500 0
575 20250318 100200 983025 1500 1500 1500 1500 100
576 20250318 100100 833025 1500 1500 1500 1500 0
577 20250318 100000 833025 1500 1500 1500 1500 0
578 20250318 095900 833025 1500 1500 1500 1500 0
579 20250318 095800 833025 1500 1500 1500 1500 0
580 20250318 095700 833025 1500 1500 1500 1500 0
581 20250318 095600 833025 1500 1500 1500 1500 0
582 20250318 095500 833025 1500 1500 1500 1500 0
583 20250318 095400 833025 1500 1500 1500 1500 66
584 20250318 095300 734025 1497 1497 1497 1497 0
585 20250318 095200 734025 1497 1497 1497 1497 0
586 20250318 095100 734025 1497 1497 1497 1497 0
587 20250318 095000 734025 1497 1497 1497 1497 0
588 20250318 094900 734025 1497 1497 1497 1497 0
589 20250318 094800 734025 1497 1497 1497 1497 0
590 20250318 094700 734025 1497 1497 1497 1497 0
591 20250318 094600 734025 1497 1497 1497 1497 0
592 20250318 094500 734025 1497 1497 1497 1497 0
593 20250318 094400 734025 1497 1497 1497 1497 0
594 20250318 094300 734025 1497 1497 1497 1497 0
595 20250318 094200 734025 1497 1497 1497 1497 0
596 20250318 094100 734025 1497 1497 1497 1497 0
597 20250318 094000 734025 1497 1497 1497 1497 0
598 20250318 093900 734025 1497 1497 1497 1497 0
599 20250318 093800 734025 1497 1495 1497 1495 150
600 20250318 093700 509754 1491 1491 1491 1491 0
601 20250318 093600 509754 1491 1491 1491 1491 0
602 20250318 093500 509754 1491 1491 1491 1491 0
603 20250318 093400 509754 1491 1491 1491 1491 0
604 20250318 093300 509754 1491 1491 1491 1491 0
605 20250318 093200 509754 1491 1491 1491 1491 23
606 20250318 093100 475461 1495 1495 1495 1495 0
607 20250318 093000 475461 1495 1495 1495 1495 6
608 20250318 092900 466491 1491 1491 1491 1491 0
609 20250318 092800 466491 1491 1491 1491 1491 0
610 20250318 092700 466491 1491 1491 1491 1491 0
611 20250318 092600 466491 1491 1491 1491 1491 29
612 20250318 092500 423252 1491 1491 1491 1491 27
613 20250318 092400 382995 1495 1495 1495 1495 0
614 20250318 092300 382995 1495 1495 1495 1495 1
615 20250318 092200 381500 1495 1498 1498 1495 43
616 20250318 092100 317152 1496 1496 1496 1496 0
617 20250318 092000 317152 1496 1496 1496 1496 0
618 20250318 091900 317152 1496 1496 1496 1496 0
619 20250318 091800 317152 1496 1496 1496 1496 0
620 20250318 091700 317152 1496 1496 1496 1496 0
621 20250318 091600 317152 1496 1496 1496 1496 0
622 20250318 091500 317152 1496 1496 1496 1496 0
623 20250318 091400 317152 1496 1496 1496 1496 0
624 20250318 091300 317152 1496 1496 1496 1496 0
625 20250318 091200 317152 1496 1496 1496 1496 0
626 20250318 091100 317152 1496 1496 1496 1496 0
627 20250318 091000 317152 1496 1496 1496 1496 0
628 20250318 090900 317152 1496 1496 1496 1496 0
629 20250318 090800 317152 1496 1496 1496 1496 0
630 20250318 090700 317152 1496 1496 1496 1496 0
631 20250318 090600 317152 1496 1496 1496 1496 0
632 20250318 090500 317152 1496 1496 1496 1496 0
633 20250318 090400 317152 1496 1496 1496 1496 100
634 20250318 090300 167552 1496 1496 1496 1496 0
635 20250318 090200 167552 1496 1496 1496 1496 0
636 20250318 090100 167552 1496 1496 1496 1496 0
637 20250318 090000 167552 1496 1496 1496 1496 112

1
050760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,16334678,0,24502017000,0.00
20250313,0,16334678,0,24861379916,0.00
20250312,0,16334678,0,25384089612,0.00
20250311,0,16334678,0,25694448494,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 16334678 0 24502017000 0.00
3 20250313 0 16334678 0 24861379916 0.00
4 20250312 0 16334678 0 25384089612 0.00
5 20250311 0 16334678 0 25694448494 0.00