ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
024910/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191100,84351679,1796,1796,1796,1796,542
20250313,191000,84351679,1796,1796,1796,1796,0
20250313,190900,84351679,1796,1796,1796,1796,0
20250313,190800,84351679,1796,1796,1796,1796,0
20250313,190700,84351679,1796,1796,1796,1796,0
20250313,190600,84351679,1796,1796,1796,1796,0
20250313,190500,84351679,1796,1796,1796,1796,0
20250313,190400,84351679,1796,1796,1796,1796,0
20250313,190300,84351679,1796,1796,1796,1796,0
20250313,190200,84351679,1796,1796,1796,1796,0
20250313,190100,84351679,1796,1796,1796,1796,0
20250313,190000,84351679,1796,1796,1796,1796,0
20250313,185900,84351679,1796,1796,1796,1796,0
20250313,185800,84351679,1796,1796,1796,1796,0
20250313,185700,84351679,1796,1796,1796,1796,0
20250313,185600,84351679,1796,1796,1796,1796,0
20250313,185500,84351679,1796,1796,1796,1796,0
20250313,185400,84351679,1796,1796,1796,1796,0
20250313,185300,84351679,1796,1796,1796,1796,0
20250313,185200,84351679,1796,1796,1796,1796,0
20250313,185100,84351679,1796,1796,1796,1796,0
20250313,185000,84351679,1796,1796,1796,1796,0
20250313,184900,84351679,1796,1796,1796,1796,0
20250313,184800,84351679,1796,1796,1796,1796,0
20250313,184700,84351679,1796,1796,1796,1796,0
20250313,184600,84351679,1796,1796,1796,1796,0
20250313,184500,84351679,1796,1796,1796,1796,0
20250313,184400,84351679,1796,1796,1796,1796,0
20250313,184300,84351679,1796,1796,1796,1796,0
20250313,184200,84351679,1796,1796,1796,1796,0
20250313,184100,84351679,1796,1796,1796,1796,542
20250313,184000,84351679,1796,1796,1796,1796,0
20250313,183900,84351679,1796,1796,1796,1796,0
20250313,183800,84351679,1796,1796,1796,1796,0
20250313,183700,84351679,1796,1796,1796,1796,0
20250313,183600,84351679,1796,1796,1796,1796,0
20250313,183500,84351679,1796,1796,1796,1796,0
20250313,183400,84351679,1796,1796,1796,1796,0
20250313,183300,84351679,1796,1796,1796,1796,0
20250313,183200,84351679,1796,1796,1796,1796,0
20250313,183100,84351679,1796,1796,1796,1796,0
20250313,183000,84351679,1796,1796,1796,1796,0
20250313,182900,84351679,1796,1796,1796,1796,0
20250313,182800,84351679,1796,1796,1796,1796,0
20250313,182700,84351679,1796,1796,1796,1796,0
20250313,182600,84351679,1796,1796,1796,1796,0
20250313,182500,84351679,1796,1796,1796,1796,0
20250313,182400,84351679,1796,1796,1796,1796,0
20250313,182300,84351679,1796,1796,1796,1796,0
20250313,182200,84351679,1796,1796,1796,1796,0
20250313,182100,84351679,1796,1796,1796,1796,0
20250313,182000,84351679,1796,1796,1796,1796,0
20250313,181900,84351679,1796,1796,1796,1796,0
20250313,181800,84351679,1796,1796,1796,1796,0
20250313,181700,84351679,1796,1796,1796,1796,0
20250313,181600,84351679,1796,1796,1796,1796,0
20250313,181500,84351679,1796,1796,1796,1796,0
20250313,181400,84351679,1796,1796,1796,1796,0
20250313,181300,84351679,1796,1796,1796,1796,0
20250313,181200,84351679,1796,1796,1796,1796,0
20250313,181100,84351679,1796,1796,1796,1796,542
20250313,181000,84351679,1796,1796,1796,1796,0
20250313,180900,84351679,1796,1796,1796,1796,0
20250313,180800,84351679,1796,1796,1796,1796,0
20250313,180700,84351679,1796,1796,1796,1796,0
20250313,180600,84351679,1796,1796,1796,1796,0
20250313,180500,84351679,1796,1796,1796,1796,0
20250313,180400,84351679,1796,1796,1796,1796,0
20250313,180300,84351679,1796,1796,1796,1796,0
20250313,180200,84351679,1796,1796,1796,1796,0
20250313,180100,84351679,1796,1796,1796,1796,0
20250313,180000,84351679,1796,1796,1796,1796,0
20250313,175900,84351679,1796,1796,1796,1796,0
20250313,175800,84351679,1796,1796,1796,1796,0
20250313,175700,84351679,1796,1796,1796,1796,0
20250313,175600,84351679,1796,1796,1796,1796,0
20250313,175500,84351679,1796,1796,1796,1796,0
20250313,175400,84351679,1796,1796,1796,1796,0
20250313,175300,84351679,1796,1796,1796,1796,0
20250313,175200,84351679,1796,1796,1796,1796,0
20250313,175100,84351679,1796,1796,1796,1796,0
20250313,175000,84351679,1796,1796,1796,1796,0
20250313,174900,84351679,1796,1796,1796,1796,0
20250313,174800,84351679,1796,1796,1796,1796,0
20250313,174700,84351679,1796,1796,1796,1796,0
20250313,174600,84351679,1796,1796,1796,1796,0
20250313,174500,84351679,1796,1796,1796,1796,0
20250313,174400,84351679,1796,1796,1796,1796,0
20250313,174300,84351679,1796,1796,1796,1796,0
20250313,174200,84351679,1796,1796,1796,1796,0
20250313,174100,84351679,1796,1796,1796,1796,542
20250313,174000,84351679,1796,1796,1796,1796,0
20250313,173900,84351679,1796,1796,1796,1796,0
20250313,173800,84351679,1796,1796,1796,1796,0
20250313,173700,84351679,1796,1796,1796,1796,0
20250313,173600,84351679,1796,1796,1796,1796,0
20250313,173500,84351679,1796,1796,1796,1796,0
20250313,173400,84351679,1796,1796,1796,1796,0
20250313,173300,84351679,1796,1796,1796,1796,0
20250313,173200,84351679,1796,1796,1796,1796,0
20250313,173100,84351679,1796,1796,1796,1796,0
20250313,173000,84351679,1796,1796,1796,1796,0
20250313,172900,84351679,1796,1796,1796,1796,0
20250313,172800,84351679,1796,1796,1796,1796,0
20250313,172700,84351679,1796,1796,1796,1796,0
20250313,172600,84351679,1796,1796,1796,1796,0
20250313,172500,84351679,1796,1796,1796,1796,0
20250313,172400,84351679,1796,1796,1796,1796,0
20250313,172300,84351679,1796,1796,1796,1796,0
20250313,172200,84351679,1796,1796,1796,1796,0
20250313,172100,84351679,1796,1796,1796,1796,0
20250313,172000,84351679,1796,1796,1796,1796,0
20250313,171900,84351679,1796,1796,1796,1796,0
20250313,171800,84351679,1796,1796,1796,1796,0
20250313,171700,84351679,1796,1796,1796,1796,0
20250313,171600,84351679,1796,1796,1796,1796,0
20250313,171500,84351679,1796,1796,1796,1796,0
20250313,171400,84351679,1796,1796,1796,1796,0
20250313,171300,84351679,1796,1796,1796,1796,0
20250313,171200,84351679,1796,1796,1796,1796,0
20250313,171100,84351679,1796,1796,1796,1796,542
20250313,171000,84351679,1796,1796,1796,1796,0
20250313,170900,84351679,1796,1796,1796,1796,0
20250313,170800,84351679,1796,1796,1796,1796,0
20250313,170700,84351679,1796,1796,1796,1796,0
20250313,170600,84351679,1796,1796,1796,1796,0
20250313,170500,84351679,1796,1796,1796,1796,0
20250313,170400,84351679,1796,1796,1796,1796,0
20250313,170300,84351679,1796,1796,1796,1796,0
20250313,170200,84351679,1796,1796,1796,1796,0
20250313,170100,84351679,1796,1796,1796,1796,0
20250313,170000,84351679,1796,1796,1796,1796,0
20250313,165900,84351679,1796,1796,1796,1796,0
20250313,165800,84351679,1796,1796,1796,1796,0
20250313,165700,84351679,1796,1796,1796,1796,0
20250313,165600,84351679,1796,1796,1796,1796,0
20250313,165500,84351679,1796,1796,1796,1796,0
20250313,165400,84351679,1796,1796,1796,1796,0
20250313,165300,84351679,1796,1796,1796,1796,0
20250313,165200,84351679,1796,1796,1796,1796,0
20250313,165100,84351679,1796,1796,1796,1796,0
20250313,165000,84351679,1796,1796,1796,1796,0
20250313,164900,84351679,1796,1796,1796,1796,0
20250313,164800,84351679,1796,1796,1796,1796,0
20250313,164700,84351679,1796,1796,1796,1796,0
20250313,164600,84351679,1796,1796,1796,1796,0
20250313,164500,84351679,1796,1796,1796,1796,0
20250313,164400,84351679,1796,1796,1796,1796,0
20250313,164300,84351679,1796,1796,1796,1796,0
20250313,164200,84351679,1796,1796,1796,1796,0
20250313,164100,84351679,1796,1796,1796,1796,542
20250313,164000,84351679,1796,1796,1796,1796,0
20250313,163900,84351679,1796,1796,1796,1796,0
20250313,163800,84351679,1796,1796,1796,1796,0
20250313,163700,84351679,1796,1796,1796,1796,0
20250313,163600,84351679,1796,1796,1796,1796,0
20250313,163500,84351679,1796,1796,1796,1796,0
20250313,163400,84351679,1796,1796,1796,1796,0
20250313,163300,84351679,1796,1796,1796,1796,0
20250313,163200,84351679,1796,1796,1796,1796,0
20250313,163100,84351679,1796,1796,1796,1796,0
20250313,163000,84351679,1796,1796,1796,1796,0
20250313,162900,84351679,1796,1796,1796,1796,0
20250313,162800,84351679,1796,1796,1796,1796,0
20250313,162700,84351679,1796,1796,1796,1796,0
20250313,162600,84351679,1796,1796,1796,1796,0
20250313,162500,84351679,1796,1796,1796,1796,0
20250313,162400,84351679,1796,1796,1796,1796,0
20250313,162300,84351679,1796,1796,1796,1796,0
20250313,162200,84351679,1796,1796,1796,1796,0
20250313,162100,84351679,1796,1796,1796,1796,0
20250313,162000,84351679,1796,1796,1796,1796,0
20250313,161900,84351679,1796,1796,1796,1796,0
20250313,161800,84351679,1796,1796,1796,1796,0
20250313,161700,84351679,1796,1796,1796,1796,0
20250313,161600,84351679,1796,1796,1796,1796,0
20250313,161500,84351679,1796,1796,1796,1796,0
20250313,161400,84351679,1796,1796,1796,1796,0
20250313,161300,84351679,1796,1796,1796,1796,0
20250313,161200,84351679,1796,1796,1796,1796,0
20250313,161100,84351679,1796,1796,1796,1796,542
20250313,161000,84351679,1796,1796,1796,1796,0
20250313,160900,84351679,1796,1796,1796,1796,0
20250313,160800,84351679,1796,1796,1796,1796,0
20250313,160700,84351679,1796,1796,1796,1796,0
20250313,160600,84351679,1796,1796,1796,1796,0
20250313,160500,84351679,1796,1796,1796,1796,0
20250313,160400,84351679,1796,1796,1796,1796,0
20250313,160300,84351679,1796,1796,1796,1796,0
20250313,160200,84351679,1796,1796,1796,1796,0
20250313,160100,84351679,1796,1796,1796,1796,0
20250313,160000,84351679,1796,1796,1796,1796,0
20250313,155900,84351679,1796,1796,1796,1796,0
20250313,155800,84351679,1796,1796,1796,1796,0
20250313,155700,84351679,1796,1796,1796,1796,0
20250313,155600,84351679,1796,1796,1796,1796,0
20250313,155500,84351679,1796,1796,1796,1796,0
20250313,155400,84351679,1796,1796,1796,1796,0
20250313,155300,84351679,1796,1796,1796,1796,0
20250313,155200,84351679,1796,1796,1796,1796,0
20250313,155100,84351679,1796,1796,1796,1796,0
20250313,155000,84351679,1796,1796,1796,1796,0
20250313,154900,84351679,1796,1796,1796,1796,0
20250313,154800,84351679,1796,1796,1796,1796,0
20250313,154700,84351679,1796,1796,1796,1796,0
20250313,154600,84351679,1796,1796,1796,1796,0
20250313,154500,84351679,1796,1796,1796,1796,0
20250313,154400,84351679,1796,1796,1796,1796,0
20250313,154300,84351679,1796,1796,1796,1796,0
20250313,154200,84351679,1796,1796,1796,1796,0
20250313,154100,84351679,1796,1796,1796,1796,542
20250313,154000,84351679,1796,1796,1796,1796,0
20250313,153900,84351679,1796,1796,1796,1796,0
20250313,153800,84351679,1796,1796,1796,1796,0
20250313,153700,84351679,1796,1796,1796,1796,0
20250313,153600,84351679,1796,1796,1796,1796,0
20250313,153500,84351679,1796,1796,1796,1796,0
20250313,153400,84351679,1796,1796,1796,1796,0
20250313,153300,84351679,1796,1796,1796,1796,0
20250313,153200,84351679,1796,1796,1796,1796,0
20250313,153100,84351679,1796,1796,1796,1796,0
20250313,153000,84351679,1796,1796,1796,1796,542
20250313,152900,83378247,1791,1791,1791,1791,0
20250313,152800,83378247,1791,1791,1791,1791,0
20250313,152700,83378247,1791,1791,1791,1791,0
20250313,152600,83378247,1791,1791,1791,1791,0
20250313,152500,83378247,1791,1791,1791,1791,0
20250313,152400,83378247,1791,1791,1791,1791,0
20250313,152300,83378247,1791,1791,1791,1791,0
20250313,152200,83378247,1791,1791,1791,1791,0
20250313,152100,83378247,1791,1791,1791,1791,0
20250313,152000,83378247,1791,1791,1791,1791,0
20250313,151900,83378247,1791,1783,1791,1783,701
20250313,151800,82128356,1794,1794,1794,1794,0
20250313,151700,82128356,1794,1794,1794,1794,0
20250313,151600,82128356,1794,1794,1794,1794,3
20250313,151500,82122974,1784,1784,1784,1784,50
20250313,151400,82033774,1795,1795,1795,1795,0
20250313,151300,82033774,1795,1795,1795,1795,3
20250313,151200,82028389,1796,1793,1796,1793,140
20250313,151100,81777339,1794,1794,1794,1794,0
20250313,151000,81777339,1794,1794,1794,1794,0
20250313,150900,81777339,1794,1794,1794,1794,0
20250313,150800,81777339,1794,1794,1794,1794,0
20250313,150700,81777339,1794,1794,1794,1794,0
20250313,150600,81777339,1794,1794,1794,1794,0
20250313,150500,81777339,1794,1794,1794,1794,85
20250313,150400,81624849,1794,1794,1794,1794,0
20250313,150300,81624849,1794,1794,1794,1794,1
20250313,150200,81623055,1784,1784,1784,1784,70
20250313,150100,81498175,1793,1793,1793,1793,29
20250313,150000,81446178,1793,1793,1793,1793,0
20250313,145900,81446178,1793,1792,1797,1792,171
20250313,145800,81139667,1793,1793,1793,1793,0
20250313,145700,81139667,1793,1793,1793,1793,0
20250313,145600,81139667,1793,1793,1793,1793,0
20250313,145500,81139667,1793,1793,1793,1793,7
20250313,145400,81127116,1793,1793,1793,1793,20
20250313,145300,81091256,1797,1797,1797,1797,0
20250313,145200,81091256,1797,1797,1797,1797,0
20250313,145100,81091256,1797,1797,1797,1797,0
20250313,145000,81091256,1797,1797,1797,1797,0
20250313,144900,81091256,1797,1797,1797,1797,0
20250313,144800,81091256,1797,1797,1797,1797,0
20250313,144700,81091256,1797,1797,1797,1797,0
20250313,144600,81091256,1797,1793,1797,1793,6
20250313,144500,81080494,1792,1791,1792,1791,240
20250313,144400,80650450,1792,1792,1792,1792,0
20250313,144300,80650450,1792,1792,1792,1792,0
20250313,144200,80650450,1792,1792,1792,1792,0
20250313,144100,80650450,1792,1792,1792,1792,0
20250313,144000,80650450,1792,1792,1792,1792,0
20250313,143900,80650450,1792,1792,1792,1792,0
20250313,143800,80650450,1792,1792,1792,1792,0
20250313,143700,80650450,1792,1792,1792,1792,0
20250313,143600,80650450,1792,1792,1792,1792,0
20250313,143500,80650450,1792,1792,1792,1792,0
20250313,143400,80650450,1792,1792,1792,1792,0
20250313,143300,80650450,1792,1792,1792,1792,0
20250313,143200,80650450,1792,1792,1792,1792,0
20250313,143100,80650450,1792,1783,1792,1782,22
20250313,143000,80611226,1797,1797,1797,1797,0
20250313,142900,80611226,1797,1797,1797,1797,0
20250313,142800,80611226,1797,1797,1797,1797,0
20250313,142700,80611226,1797,1797,1797,1797,0
20250313,142600,80611226,1797,1794,1797,1794,71
20250313,142500,80483812,1796,1796,1796,1796,0
20250313,142400,80483812,1796,1796,1796,1796,0
20250313,142300,80483812,1796,1796,1796,1796,2
20250313,142200,80480220,1790,1796,1796,1790,11
20250313,142100,80460524,1799,1799,1799,1799,0
20250313,142000,80460524,1799,1799,1799,1799,0
20250313,141900,80460524,1799,1799,1799,1799,0
20250313,141800,80460524,1799,1799,1799,1799,0
20250313,141700,80460524,1799,1799,1799,1799,0
20250313,141600,80460524,1799,1799,1799,1799,0
20250313,141500,80460524,1799,1799,1799,1799,0
20250313,141400,80460524,1799,1799,1799,1799,0
20250313,141300,80460524,1799,1799,1799,1799,0
20250313,141200,80460524,1799,1799,1799,1799,0
20250313,141100,80460524,1799,1799,1799,1799,0
20250313,141000,80460524,1799,1799,1799,1799,0
20250313,140900,80460524,1799,1799,1799,1799,0
20250313,140800,80460524,1799,1788,1799,1781,719
20250313,140700,79177908,1800,1800,1800,1800,0
20250313,140600,79177908,1800,1800,1800,1800,0
20250313,140500,79177908,1800,1800,1800,1800,0
20250313,140400,79177908,1800,1800,1800,1800,0
20250313,140300,79177908,1800,1800,1800,1800,0
20250313,140200,79177908,1800,1800,1800,1800,0
20250313,140100,79177908,1800,1800,1800,1800,0
20250313,140000,79177908,1800,1800,1800,1800,0
20250313,135900,79177908,1800,1799,1800,1799,230
20250313,135800,78764128,1799,1799,1799,1799,0
20250313,135700,78764128,1799,1792,1799,1788,236
20250313,135600,78341866,1800,1800,1800,1800,0
20250313,135500,78341866,1800,1800,1800,1800,0
20250313,135400,78341866,1800,1800,1800,1800,0
20250313,135300,78341866,1800,1800,1800,1800,0
20250313,135200,78341866,1800,1800,1800,1800,0
20250313,135100,78341866,1800,1800,1800,1800,0
20250313,135000,78341866,1800,1800,1800,1800,0
20250313,134900,78341866,1800,1800,1800,1800,0
20250313,134800,78341866,1800,1800,1800,1800,0
20250313,134700,78341866,1800,1800,1800,1800,0
20250313,134600,78341866,1800,1800,1800,1800,0
20250313,134500,78341866,1800,1800,1800,1800,1
20250313,134400,78340066,1793,1793,1793,1793,0
20250313,134300,78340066,1793,1795,1795,1793,2048
20250313,134200,74663960,1801,1801,1801,1801,0
20250313,134100,74663960,1801,1801,1801,1801,0
20250313,134000,74663960,1801,1801,1801,1801,0
20250313,133900,74663960,1801,1801,1801,1801,0
20250313,133800,74663960,1801,1801,1801,1801,0
20250313,133700,74663960,1801,1801,1801,1801,0
20250313,133600,74663960,1801,1801,1801,1801,0
20250313,133500,74663960,1801,1801,1801,1801,0
20250313,133400,74663960,1801,1801,1801,1801,0
20250313,133300,74663960,1801,1801,1801,1801,0
20250313,133200,74663960,1801,1801,1801,1801,0
20250313,133100,74663960,1801,1801,1801,1801,0
20250313,133000,74663960,1801,1801,1801,1801,2
20250313,132900,74660358,1795,1795,1795,1795,18
20250313,132800,74628048,1803,1803,1803,1803,0
20250313,132700,74628048,1803,1803,1803,1803,1
20250313,132600,74626245,1803,1803,1803,1803,0
20250313,132500,74626245,1803,1802,1803,1802,5
20250313,132400,74617234,1803,1803,1803,1803,0
20250313,132300,74617234,1803,1803,1803,1803,0
20250313,132200,74617234,1803,1803,1803,1803,0
20250313,132100,74617234,1803,1803,1803,1803,0
20250313,132000,74617234,1803,1803,1803,1803,0
20250313,131900,74617234,1803,1803,1803,1803,0
20250313,131800,74617234,1803,1800,1803,1800,30
20250313,131700,74563204,1803,1800,1803,1800,1006
20250313,131600,72752386,1803,1803,1803,1803,0
20250313,131500,72752386,1803,1803,1803,1803,100
20250313,131400,72572086,1803,1803,1803,1803,0
20250313,131300,72572086,1803,1803,1803,1803,0
20250313,131200,72572086,1803,1803,1803,1803,0
20250313,131100,72572086,1803,1803,1803,1803,1
20250313,131000,72570283,1801,1801,1801,1801,50
20250313,130900,72480233,1790,1790,1790,1790,18
20250313,130800,72448013,1803,1796,1803,1796,651
20250313,130700,71278441,1796,1796,1796,1796,0
20250313,130600,71278441,1796,1796,1796,1796,2
20250313,130500,71274849,1790,1790,1790,1790,0
20250313,130400,71274849,1790,1790,1790,1790,0
20250313,130300,71274849,1790,1790,1790,1790,0
20250313,130200,71274849,1790,1790,1790,1790,0
20250313,130100,71274849,1790,1791,1791,1790,33
20250313,130000,71215778,1794,1796,1796,1794,1001
20250313,125900,69419982,1792,1792,1792,1792,0
20250313,125800,69419982,1792,1792,1792,1792,0
20250313,125700,69419982,1792,1792,1792,1792,0
20250313,125600,69419982,1792,1792,1792,1792,2386
20250313,125500,65144270,1793,1793,1793,1793,0
20250313,125400,65144270,1793,1793,1793,1793,0
20250313,125300,65144270,1793,1793,1793,1793,0
20250313,125200,65144270,1793,1793,1793,1793,0
20250313,125100,65144270,1793,1793,1793,1793,0
20250313,125000,65144270,1793,1792,1793,1792,50
20250313,124900,65054633,1794,1794,1794,1794,0
20250313,124800,65054633,1794,1794,1794,1794,0
20250313,124700,65054633,1794,1794,1794,1794,0
20250313,124600,65054633,1794,1794,1794,1794,0
20250313,124500,65054633,1794,1794,1794,1794,0
20250313,124400,65054633,1794,1794,1794,1794,0
20250313,124300,65054633,1794,1794,1794,1794,4
20250313,124200,65047457,1796,1796,1796,1796,0
20250313,124100,65047457,1796,1796,1796,1796,0
20250313,124000,65047457,1796,1795,1796,1795,3
20250313,123900,65042071,1795,1795,1795,1795,2
20250313,123800,65038481,1790,1790,1790,1790,0
20250313,123700,65038481,1790,1790,1790,1790,0
20250313,123600,65038481,1790,1790,1790,1790,0
20250313,123500,65038481,1790,1790,1790,1790,0
20250313,123400,65038481,1790,1790,1790,1790,0
20250313,123300,65038481,1790,1790,1790,1790,0
20250313,123200,65038481,1790,1790,1790,1790,0
20250313,123100,65038481,1790,1790,1790,1790,0
20250313,123000,65038481,1790,1790,1790,1790,0
20250313,122900,65038481,1790,1790,1790,1790,0
20250313,122800,65038481,1790,1790,1790,1790,0
20250313,122700,65038481,1790,1790,1790,1790,0
20250313,122600,65038481,1790,1790,1790,1790,230
20250313,122500,64626781,1790,1790,1790,1790,0
20250313,122400,64626781,1790,1790,1790,1790,0
20250313,122300,64626781,1790,1790,1790,1790,1100
20250313,122200,62657781,1788,1788,1788,1788,0
20250313,122100,62657781,1788,1788,1788,1788,0
20250313,122000,62657781,1788,1788,1788,1788,0
20250313,121900,62657781,1788,1788,1788,1788,0
20250313,121800,62657781,1788,1796,1796,1788,848
20250313,121700,61141447,1789,1789,1789,1789,0
20250313,121600,61141447,1789,1792,1792,1789,1002
20250313,121500,59347789,1809,1809,1809,1809,0
20250313,121400,59347789,1809,1809,1809,1809,0
20250313,121300,59347789,1809,1809,1809,1809,0
20250313,121200,59347789,1809,1809,1809,1809,0
20250313,121100,59347789,1809,1809,1809,1809,3
20250313,121000,59342362,1809,1809,1809,1809,0
20250313,120900,59342362,1809,1809,1809,1809,0
20250313,120800,59342362,1809,1809,1809,1809,0
20250313,120700,59342362,1809,1805,1809,1805,848
20250313,120600,57808470,1805,1805,1805,1805,10
20250313,120500,57790420,1805,1805,1805,1805,0
20250313,120400,57790420,1805,1801,1805,1801,11044
20250313,120300,37873268,1791,1791,1791,1791,290
20250313,120200,37353878,1792,1792,1792,1792,69
20250313,120100,37230230,1792,1792,1792,1792,0
20250313,120000,37230230,1792,1792,1792,1792,0
20250313,115900,37230230,1792,1792,1792,1792,0
20250313,115800,37230230,1792,1792,1792,1792,0
20250313,115700,37230230,1792,1792,1792,1792,0
20250313,115600,37230230,1792,1792,1792,1792,0
20250313,115500,37230230,1792,1792,1792,1792,0
20250313,115400,37230230,1792,1792,1792,1792,0
20250313,115300,37230230,1792,1792,1792,1792,250
20250313,115200,36782230,1802,1802,1802,1802,0
20250313,115100,36782230,1802,1802,1802,1802,0
20250313,115000,36782230,1802,1802,1802,1802,50
20250313,114900,36692130,1802,1802,1802,1802,0
20250313,114800,36692130,1802,1802,1802,1802,0
20250313,114700,36692130,1802,1802,1802,1802,2
20250313,114600,36688526,1792,1799,1799,1792,1100
20250313,114500,34714471,1803,1803,1803,1803,0
20250313,114400,34714471,1803,1803,1803,1803,0
20250313,114300,34714471,1803,1803,1803,1803,0
20250313,114200,34714471,1803,1803,1803,1803,0
20250313,114100,34714471,1803,1803,1803,1803,0
20250313,114000,34714471,1803,1803,1803,1803,0
20250313,113900,34714471,1803,1803,1803,1803,0
20250313,113800,34714471,1803,1803,1803,1803,0
20250313,113700,34714471,1803,1803,1803,1803,0
20250313,113600,34714471,1803,1803,1803,1803,0
20250313,113500,34714471,1803,1803,1803,1803,0
20250313,113400,34714471,1803,1803,1803,1803,0
20250313,113300,34714471,1803,1803,1803,1803,0
20250313,113200,34714471,1803,1803,1803,1803,2
20250313,113100,34710865,1799,1800,1800,1799,32
20250313,113000,34653268,1803,1803,1803,1803,0
20250313,112900,34653268,1803,1803,1803,1803,0
20250313,112800,34653268,1803,1803,1803,1803,0
20250313,112700,34653268,1803,1803,1803,1803,0
20250313,112600,34653268,1803,1803,1803,1803,0
20250313,112500,34653268,1803,1803,1803,1803,0
20250313,112400,34653268,1803,1803,1803,1803,0
20250313,112300,34653268,1803,1803,1803,1803,0
20250313,112200,34653268,1803,1803,1803,1803,0
20250313,112100,34653268,1803,1803,1803,1803,0
20250313,112000,34653268,1803,1803,1803,1800,4
20250313,111900,34646059,1800,1800,1800,1800,9
20250313,111800,34629859,1803,1803,1803,1803,0
20250313,111700,34629859,1803,1803,1803,1803,0
20250313,111600,34629859,1803,1803,1803,1803,0
20250313,111500,34629859,1803,1803,1803,1803,0
20250313,111400,34629859,1803,1803,1803,1803,0
20250313,111300,34629859,1803,1803,1803,1803,0
20250313,111200,34629859,1803,1803,1803,1803,0
20250313,111100,34629859,1803,1803,1803,1803,0
20250313,111000,34629859,1803,1803,1803,1803,0
20250313,110900,34629859,1803,1803,1803,1803,0
20250313,110800,34629859,1803,1803,1803,1803,0
20250313,110700,34629859,1803,1803,1803,1803,0
20250313,110600,34629859,1803,1803,1803,1803,0
20250313,110500,34629859,1803,1803,1803,1803,0
20250313,110400,34629859,1803,1803,1803,1803,7
20250313,110300,34617238,1805,1805,1805,1805,0
20250313,110200,34617238,1805,1805,1805,1805,0
20250313,110100,34617238,1805,1805,1805,1805,0
20250313,110000,34617238,1805,1800,1805,1800,12
20250313,105900,34595633,1800,1805,1805,1800,269
20250313,105800,34111113,1805,1804,1805,1802,23
20250313,105700,34069655,1806,1806,1806,1806,0
20250313,105600,34069655,1806,1805,1806,1805,80
20250313,105500,33925239,1805,1805,1805,1804,202
20250313,105400,33560630,1805,1805,1805,1805,12
20250313,105300,33538970,1805,1805,1805,1805,15
20250313,105200,33511895,1805,1805,1805,1805,7
20250313,105100,33499260,1805,1805,1805,1805,0
20250313,105000,33499260,1805,1805,1805,1805,0
20250313,104900,33499260,1805,1805,1805,1805,0
20250313,104800,33499260,1805,1805,1805,1805,0
20250313,104700,33499260,1805,1805,1805,1805,2
20250313,104600,33495650,1804,1805,1805,1804,6
20250313,104500,33484821,1806,1806,1806,1806,0
20250313,104400,33484821,1806,1806,1806,1806,5
20250313,104300,33475791,1806,1804,1806,1803,17
20250313,104200,33445126,1806,1806,1806,1806,5
20250313,104100,33436096,1800,1806,1806,1800,32
20250313,104000,33378316,1806,1806,1806,1806,0
20250313,103900,33378316,1806,1806,1806,1806,55
20250313,103800,33278986,1806,1806,1806,1806,3
20250313,103700,33273568,1806,1806,1806,1806,0
20250313,103600,33273568,1806,1806,1806,1806,0
20250313,103500,33273568,1806,1806,1806,1806,0
20250313,103400,33273568,1806,1806,1806,1806,0
20250313,103300,33273568,1806,1806,1806,1806,0
20250313,103200,33273568,1806,1806,1806,1806,0
20250313,103100,33273568,1806,1806,1806,1806,0
20250313,103000,33273568,1806,1806,1806,1806,1
20250313,102900,33271762,1805,1805,1805,1805,0
20250313,102800,33271762,1805,1805,1805,1805,0
20250313,102700,33271762,1805,1805,1805,1805,0
20250313,102600,33271762,1805,1805,1805,1805,0
20250313,102500,33271762,1805,1805,1805,1805,0
20250313,102400,33271762,1805,1805,1805,1805,10
20250313,102300,33253712,1806,1806,1806,1806,0
20250313,102200,33253712,1806,1806,1806,1806,0
20250313,102100,33253712,1806,1806,1806,1806,0
20250313,102000,33253712,1806,1806,1806,1806,0
20250313,101900,33253712,1806,1806,1806,1806,5
20250313,101800,33244682,1808,1808,1808,1808,0
20250313,101700,33244682,1808,1808,1808,1808,0
20250313,101600,33244682,1808,1808,1808,1808,0
20250313,101500,33244682,1808,1808,1808,1808,0
20250313,101400,33244682,1808,1808,1808,1808,0
20250313,101300,33244682,1808,1808,1808,1808,0
20250313,101200,33244682,1808,1808,1808,1808,1
20250313,101100,33242874,1797,1797,1797,1797,52
20250313,101000,33149430,1798,1798,1798,1798,0
20250313,100900,33149430,1798,1798,1798,1798,170
20250313,100800,32843770,1800,1800,1800,1800,0
20250313,100700,32843770,1800,1800,1800,1800,0
20250313,100600,32843770,1800,1800,1800,1800,0
20250313,100500,32843770,1800,1800,1800,1800,0
20250313,100400,32843770,1800,1800,1800,1800,0
20250313,100300,32843770,1800,1808,1808,1800,201
20250313,100200,32481962,1809,1809,1809,1809,0
20250313,100100,32481962,1809,1809,1809,1809,0
20250313,100000,32481962,1809,1801,1809,1801,55
20250313,095900,32382867,1810,1810,1810,1810,0
20250313,095800,32382867,1810,1810,1810,1810,0
20250313,095700,32382867,1810,1810,1810,1810,0
20250313,095600,32382867,1810,1810,1810,1810,0
20250313,095500,32382867,1810,1810,1810,1810,0
20250313,095400,32382867,1810,1810,1810,1810,0
20250313,095300,32382867,1810,1810,1810,1810,0
20250313,095200,32382867,1810,1810,1810,1810,0
20250313,095100,32382867,1810,1810,1810,1810,0
20250313,095000,32382867,1810,1810,1810,1810,130
20250313,094900,32147567,1797,1811,1811,1797,309
20250313,094800,31588094,1811,1811,1811,1811,1000
20250313,094700,29777094,1811,1811,1811,1811,0
20250313,094600,29777094,1811,1811,1811,1811,0
20250313,094500,29777094,1811,1811,1811,1810,12
20250313,094400,29755364,1811,1811,1811,1811,42
20250313,094300,29679302,1811,1811,1811,1811,113
20250313,094200,29474659,1811,1811,1811,1811,0
20250313,094100,29474659,1811,1811,1811,1811,100
20250313,094000,29293559,1811,1793,1811,1793,5000
20250313,093900,20291581,1793,1793,1793,1793,0
20250313,093800,20291581,1793,1793,1793,1793,0
20250313,093700,20291581,1793,1793,1793,1793,0
20250313,093600,20291581,1793,1793,1793,1793,0
20250313,093500,20291581,1793,1793,1793,1793,0
20250313,093400,20291581,1793,1793,1793,1793,0
20250313,093300,20291581,1793,1793,1793,1793,0
20250313,093200,20291581,1793,1793,1793,1793,100
20250313,093100,20112281,1794,1794,1794,1794,0
20250313,093000,20112281,1794,1794,1794,1794,0
20250313,092900,20112281,1794,1794,1794,1794,0
20250313,092800,20112281,1794,1794,1794,1794,0
20250313,092700,20112281,1794,1794,1794,1794,0
20250313,092600,20112281,1794,1794,1794,1794,0
20250313,092500,20112281,1794,1794,1794,1794,200
20250313,092400,19753481,1794,1794,1794,1794,500
20250313,092300,18856481,1795,1795,1795,1795,0
20250313,092200,18856481,1795,1795,1795,1795,0
20250313,092100,18856481,1795,1795,1795,1795,0
20250313,092000,18856481,1795,1795,1795,1795,0
20250313,091900,18856481,1795,1794,1795,1794,6000
20250313,091800,8087512,1794,1794,1794,1794,3
20250313,091700,8082130,1779,1779,1779,1779,0
20250313,091600,8082130,1779,1779,1779,1779,1644
20250313,091500,5157454,1777,1777,1777,1777,266
20250313,091400,4684772,1777,1778,1778,1777,134
20250313,091300,4446644,1779,1779,1779,1779,200
20250313,091200,4090844,1779,1779,1779,1779,380
20250313,091100,3414824,1779,1779,1779,1779,0
20250313,091000,3414824,1779,1780,1780,1779,199
20250313,090900,3060683,1779,1780,1780,1779,33
20250313,090800,3001961,1795,1794,1795,1794,3
20250313,090700,2996578,1794,1794,1794,1794,0
20250313,090600,2996578,1794,1794,1794,1794,1
20250313,090500,2994784,1795,1795,1795,1795,7
20250313,090400,2982219,1795,1795,1795,1795,0
20250313,090300,2982219,1795,1790,1795,1790,20
20250313,090200,2946371,1794,1795,1795,1794,11
20250313,090100,2926636,1790,1790,1790,1790,1612
20250313,090000,41156,1790,1790,1790,1790,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191100 84351679 1796 1796 1796 1796 542
3 20250313 191000 84351679 1796 1796 1796 1796 0
4 20250313 190900 84351679 1796 1796 1796 1796 0
5 20250313 190800 84351679 1796 1796 1796 1796 0
6 20250313 190700 84351679 1796 1796 1796 1796 0
7 20250313 190600 84351679 1796 1796 1796 1796 0
8 20250313 190500 84351679 1796 1796 1796 1796 0
9 20250313 190400 84351679 1796 1796 1796 1796 0
10 20250313 190300 84351679 1796 1796 1796 1796 0
11 20250313 190200 84351679 1796 1796 1796 1796 0
12 20250313 190100 84351679 1796 1796 1796 1796 0
13 20250313 190000 84351679 1796 1796 1796 1796 0
14 20250313 185900 84351679 1796 1796 1796 1796 0
15 20250313 185800 84351679 1796 1796 1796 1796 0
16 20250313 185700 84351679 1796 1796 1796 1796 0
17 20250313 185600 84351679 1796 1796 1796 1796 0
18 20250313 185500 84351679 1796 1796 1796 1796 0
19 20250313 185400 84351679 1796 1796 1796 1796 0
20 20250313 185300 84351679 1796 1796 1796 1796 0
21 20250313 185200 84351679 1796 1796 1796 1796 0
22 20250313 185100 84351679 1796 1796 1796 1796 0
23 20250313 185000 84351679 1796 1796 1796 1796 0
24 20250313 184900 84351679 1796 1796 1796 1796 0
25 20250313 184800 84351679 1796 1796 1796 1796 0
26 20250313 184700 84351679 1796 1796 1796 1796 0
27 20250313 184600 84351679 1796 1796 1796 1796 0
28 20250313 184500 84351679 1796 1796 1796 1796 0
29 20250313 184400 84351679 1796 1796 1796 1796 0
30 20250313 184300 84351679 1796 1796 1796 1796 0
31 20250313 184200 84351679 1796 1796 1796 1796 0
32 20250313 184100 84351679 1796 1796 1796 1796 542
33 20250313 184000 84351679 1796 1796 1796 1796 0
34 20250313 183900 84351679 1796 1796 1796 1796 0
35 20250313 183800 84351679 1796 1796 1796 1796 0
36 20250313 183700 84351679 1796 1796 1796 1796 0
37 20250313 183600 84351679 1796 1796 1796 1796 0
38 20250313 183500 84351679 1796 1796 1796 1796 0
39 20250313 183400 84351679 1796 1796 1796 1796 0
40 20250313 183300 84351679 1796 1796 1796 1796 0
41 20250313 183200 84351679 1796 1796 1796 1796 0
42 20250313 183100 84351679 1796 1796 1796 1796 0
43 20250313 183000 84351679 1796 1796 1796 1796 0
44 20250313 182900 84351679 1796 1796 1796 1796 0
45 20250313 182800 84351679 1796 1796 1796 1796 0
46 20250313 182700 84351679 1796 1796 1796 1796 0
47 20250313 182600 84351679 1796 1796 1796 1796 0
48 20250313 182500 84351679 1796 1796 1796 1796 0
49 20250313 182400 84351679 1796 1796 1796 1796 0
50 20250313 182300 84351679 1796 1796 1796 1796 0
51 20250313 182200 84351679 1796 1796 1796 1796 0
52 20250313 182100 84351679 1796 1796 1796 1796 0
53 20250313 182000 84351679 1796 1796 1796 1796 0
54 20250313 181900 84351679 1796 1796 1796 1796 0
55 20250313 181800 84351679 1796 1796 1796 1796 0
56 20250313 181700 84351679 1796 1796 1796 1796 0
57 20250313 181600 84351679 1796 1796 1796 1796 0
58 20250313 181500 84351679 1796 1796 1796 1796 0
59 20250313 181400 84351679 1796 1796 1796 1796 0
60 20250313 181300 84351679 1796 1796 1796 1796 0
61 20250313 181200 84351679 1796 1796 1796 1796 0
62 20250313 181100 84351679 1796 1796 1796 1796 542
63 20250313 181000 84351679 1796 1796 1796 1796 0
64 20250313 180900 84351679 1796 1796 1796 1796 0
65 20250313 180800 84351679 1796 1796 1796 1796 0
66 20250313 180700 84351679 1796 1796 1796 1796 0
67 20250313 180600 84351679 1796 1796 1796 1796 0
68 20250313 180500 84351679 1796 1796 1796 1796 0
69 20250313 180400 84351679 1796 1796 1796 1796 0
70 20250313 180300 84351679 1796 1796 1796 1796 0
71 20250313 180200 84351679 1796 1796 1796 1796 0
72 20250313 180100 84351679 1796 1796 1796 1796 0
73 20250313 180000 84351679 1796 1796 1796 1796 0
74 20250313 175900 84351679 1796 1796 1796 1796 0
75 20250313 175800 84351679 1796 1796 1796 1796 0
76 20250313 175700 84351679 1796 1796 1796 1796 0
77 20250313 175600 84351679 1796 1796 1796 1796 0
78 20250313 175500 84351679 1796 1796 1796 1796 0
79 20250313 175400 84351679 1796 1796 1796 1796 0
80 20250313 175300 84351679 1796 1796 1796 1796 0
81 20250313 175200 84351679 1796 1796 1796 1796 0
82 20250313 175100 84351679 1796 1796 1796 1796 0
83 20250313 175000 84351679 1796 1796 1796 1796 0
84 20250313 174900 84351679 1796 1796 1796 1796 0
85 20250313 174800 84351679 1796 1796 1796 1796 0
86 20250313 174700 84351679 1796 1796 1796 1796 0
87 20250313 174600 84351679 1796 1796 1796 1796 0
88 20250313 174500 84351679 1796 1796 1796 1796 0
89 20250313 174400 84351679 1796 1796 1796 1796 0
90 20250313 174300 84351679 1796 1796 1796 1796 0
91 20250313 174200 84351679 1796 1796 1796 1796 0
92 20250313 174100 84351679 1796 1796 1796 1796 542
93 20250313 174000 84351679 1796 1796 1796 1796 0
94 20250313 173900 84351679 1796 1796 1796 1796 0
95 20250313 173800 84351679 1796 1796 1796 1796 0
96 20250313 173700 84351679 1796 1796 1796 1796 0
97 20250313 173600 84351679 1796 1796 1796 1796 0
98 20250313 173500 84351679 1796 1796 1796 1796 0
99 20250313 173400 84351679 1796 1796 1796 1796 0
100 20250313 173300 84351679 1796 1796 1796 1796 0
101 20250313 173200 84351679 1796 1796 1796 1796 0
102 20250313 173100 84351679 1796 1796 1796 1796 0
103 20250313 173000 84351679 1796 1796 1796 1796 0
104 20250313 172900 84351679 1796 1796 1796 1796 0
105 20250313 172800 84351679 1796 1796 1796 1796 0
106 20250313 172700 84351679 1796 1796 1796 1796 0
107 20250313 172600 84351679 1796 1796 1796 1796 0
108 20250313 172500 84351679 1796 1796 1796 1796 0
109 20250313 172400 84351679 1796 1796 1796 1796 0
110 20250313 172300 84351679 1796 1796 1796 1796 0
111 20250313 172200 84351679 1796 1796 1796 1796 0
112 20250313 172100 84351679 1796 1796 1796 1796 0
113 20250313 172000 84351679 1796 1796 1796 1796 0
114 20250313 171900 84351679 1796 1796 1796 1796 0
115 20250313 171800 84351679 1796 1796 1796 1796 0
116 20250313 171700 84351679 1796 1796 1796 1796 0
117 20250313 171600 84351679 1796 1796 1796 1796 0
118 20250313 171500 84351679 1796 1796 1796 1796 0
119 20250313 171400 84351679 1796 1796 1796 1796 0
120 20250313 171300 84351679 1796 1796 1796 1796 0
121 20250313 171200 84351679 1796 1796 1796 1796 0
122 20250313 171100 84351679 1796 1796 1796 1796 542
123 20250313 171000 84351679 1796 1796 1796 1796 0
124 20250313 170900 84351679 1796 1796 1796 1796 0
125 20250313 170800 84351679 1796 1796 1796 1796 0
126 20250313 170700 84351679 1796 1796 1796 1796 0
127 20250313 170600 84351679 1796 1796 1796 1796 0
128 20250313 170500 84351679 1796 1796 1796 1796 0
129 20250313 170400 84351679 1796 1796 1796 1796 0
130 20250313 170300 84351679 1796 1796 1796 1796 0
131 20250313 170200 84351679 1796 1796 1796 1796 0
132 20250313 170100 84351679 1796 1796 1796 1796 0
133 20250313 170000 84351679 1796 1796 1796 1796 0
134 20250313 165900 84351679 1796 1796 1796 1796 0
135 20250313 165800 84351679 1796 1796 1796 1796 0
136 20250313 165700 84351679 1796 1796 1796 1796 0
137 20250313 165600 84351679 1796 1796 1796 1796 0
138 20250313 165500 84351679 1796 1796 1796 1796 0
139 20250313 165400 84351679 1796 1796 1796 1796 0
140 20250313 165300 84351679 1796 1796 1796 1796 0
141 20250313 165200 84351679 1796 1796 1796 1796 0
142 20250313 165100 84351679 1796 1796 1796 1796 0
143 20250313 165000 84351679 1796 1796 1796 1796 0
144 20250313 164900 84351679 1796 1796 1796 1796 0
145 20250313 164800 84351679 1796 1796 1796 1796 0
146 20250313 164700 84351679 1796 1796 1796 1796 0
147 20250313 164600 84351679 1796 1796 1796 1796 0
148 20250313 164500 84351679 1796 1796 1796 1796 0
149 20250313 164400 84351679 1796 1796 1796 1796 0
150 20250313 164300 84351679 1796 1796 1796 1796 0
151 20250313 164200 84351679 1796 1796 1796 1796 0
152 20250313 164100 84351679 1796 1796 1796 1796 542
153 20250313 164000 84351679 1796 1796 1796 1796 0
154 20250313 163900 84351679 1796 1796 1796 1796 0
155 20250313 163800 84351679 1796 1796 1796 1796 0
156 20250313 163700 84351679 1796 1796 1796 1796 0
157 20250313 163600 84351679 1796 1796 1796 1796 0
158 20250313 163500 84351679 1796 1796 1796 1796 0
159 20250313 163400 84351679 1796 1796 1796 1796 0
160 20250313 163300 84351679 1796 1796 1796 1796 0
161 20250313 163200 84351679 1796 1796 1796 1796 0
162 20250313 163100 84351679 1796 1796 1796 1796 0
163 20250313 163000 84351679 1796 1796 1796 1796 0
164 20250313 162900 84351679 1796 1796 1796 1796 0
165 20250313 162800 84351679 1796 1796 1796 1796 0
166 20250313 162700 84351679 1796 1796 1796 1796 0
167 20250313 162600 84351679 1796 1796 1796 1796 0
168 20250313 162500 84351679 1796 1796 1796 1796 0
169 20250313 162400 84351679 1796 1796 1796 1796 0
170 20250313 162300 84351679 1796 1796 1796 1796 0
171 20250313 162200 84351679 1796 1796 1796 1796 0
172 20250313 162100 84351679 1796 1796 1796 1796 0
173 20250313 162000 84351679 1796 1796 1796 1796 0
174 20250313 161900 84351679 1796 1796 1796 1796 0
175 20250313 161800 84351679 1796 1796 1796 1796 0
176 20250313 161700 84351679 1796 1796 1796 1796 0
177 20250313 161600 84351679 1796 1796 1796 1796 0
178 20250313 161500 84351679 1796 1796 1796 1796 0
179 20250313 161400 84351679 1796 1796 1796 1796 0
180 20250313 161300 84351679 1796 1796 1796 1796 0
181 20250313 161200 84351679 1796 1796 1796 1796 0
182 20250313 161100 84351679 1796 1796 1796 1796 542
183 20250313 161000 84351679 1796 1796 1796 1796 0
184 20250313 160900 84351679 1796 1796 1796 1796 0
185 20250313 160800 84351679 1796 1796 1796 1796 0
186 20250313 160700 84351679 1796 1796 1796 1796 0
187 20250313 160600 84351679 1796 1796 1796 1796 0
188 20250313 160500 84351679 1796 1796 1796 1796 0
189 20250313 160400 84351679 1796 1796 1796 1796 0
190 20250313 160300 84351679 1796 1796 1796 1796 0
191 20250313 160200 84351679 1796 1796 1796 1796 0
192 20250313 160100 84351679 1796 1796 1796 1796 0
193 20250313 160000 84351679 1796 1796 1796 1796 0
194 20250313 155900 84351679 1796 1796 1796 1796 0
195 20250313 155800 84351679 1796 1796 1796 1796 0
196 20250313 155700 84351679 1796 1796 1796 1796 0
197 20250313 155600 84351679 1796 1796 1796 1796 0
198 20250313 155500 84351679 1796 1796 1796 1796 0
199 20250313 155400 84351679 1796 1796 1796 1796 0
200 20250313 155300 84351679 1796 1796 1796 1796 0
201 20250313 155200 84351679 1796 1796 1796 1796 0
202 20250313 155100 84351679 1796 1796 1796 1796 0
203 20250313 155000 84351679 1796 1796 1796 1796 0
204 20250313 154900 84351679 1796 1796 1796 1796 0
205 20250313 154800 84351679 1796 1796 1796 1796 0
206 20250313 154700 84351679 1796 1796 1796 1796 0
207 20250313 154600 84351679 1796 1796 1796 1796 0
208 20250313 154500 84351679 1796 1796 1796 1796 0
209 20250313 154400 84351679 1796 1796 1796 1796 0
210 20250313 154300 84351679 1796 1796 1796 1796 0
211 20250313 154200 84351679 1796 1796 1796 1796 0
212 20250313 154100 84351679 1796 1796 1796 1796 542
213 20250313 154000 84351679 1796 1796 1796 1796 0
214 20250313 153900 84351679 1796 1796 1796 1796 0
215 20250313 153800 84351679 1796 1796 1796 1796 0
216 20250313 153700 84351679 1796 1796 1796 1796 0
217 20250313 153600 84351679 1796 1796 1796 1796 0
218 20250313 153500 84351679 1796 1796 1796 1796 0
219 20250313 153400 84351679 1796 1796 1796 1796 0
220 20250313 153300 84351679 1796 1796 1796 1796 0
221 20250313 153200 84351679 1796 1796 1796 1796 0
222 20250313 153100 84351679 1796 1796 1796 1796 0
223 20250313 153000 84351679 1796 1796 1796 1796 542
224 20250313 152900 83378247 1791 1791 1791 1791 0
225 20250313 152800 83378247 1791 1791 1791 1791 0
226 20250313 152700 83378247 1791 1791 1791 1791 0
227 20250313 152600 83378247 1791 1791 1791 1791 0
228 20250313 152500 83378247 1791 1791 1791 1791 0
229 20250313 152400 83378247 1791 1791 1791 1791 0
230 20250313 152300 83378247 1791 1791 1791 1791 0
231 20250313 152200 83378247 1791 1791 1791 1791 0
232 20250313 152100 83378247 1791 1791 1791 1791 0
233 20250313 152000 83378247 1791 1791 1791 1791 0
234 20250313 151900 83378247 1791 1783 1791 1783 701
235 20250313 151800 82128356 1794 1794 1794 1794 0
236 20250313 151700 82128356 1794 1794 1794 1794 0
237 20250313 151600 82128356 1794 1794 1794 1794 3
238 20250313 151500 82122974 1784 1784 1784 1784 50
239 20250313 151400 82033774 1795 1795 1795 1795 0
240 20250313 151300 82033774 1795 1795 1795 1795 3
241 20250313 151200 82028389 1796 1793 1796 1793 140
242 20250313 151100 81777339 1794 1794 1794 1794 0
243 20250313 151000 81777339 1794 1794 1794 1794 0
244 20250313 150900 81777339 1794 1794 1794 1794 0
245 20250313 150800 81777339 1794 1794 1794 1794 0
246 20250313 150700 81777339 1794 1794 1794 1794 0
247 20250313 150600 81777339 1794 1794 1794 1794 0
248 20250313 150500 81777339 1794 1794 1794 1794 85
249 20250313 150400 81624849 1794 1794 1794 1794 0
250 20250313 150300 81624849 1794 1794 1794 1794 1
251 20250313 150200 81623055 1784 1784 1784 1784 70
252 20250313 150100 81498175 1793 1793 1793 1793 29
253 20250313 150000 81446178 1793 1793 1793 1793 0
254 20250313 145900 81446178 1793 1792 1797 1792 171
255 20250313 145800 81139667 1793 1793 1793 1793 0
256 20250313 145700 81139667 1793 1793 1793 1793 0
257 20250313 145600 81139667 1793 1793 1793 1793 0
258 20250313 145500 81139667 1793 1793 1793 1793 7
259 20250313 145400 81127116 1793 1793 1793 1793 20
260 20250313 145300 81091256 1797 1797 1797 1797 0
261 20250313 145200 81091256 1797 1797 1797 1797 0
262 20250313 145100 81091256 1797 1797 1797 1797 0
263 20250313 145000 81091256 1797 1797 1797 1797 0
264 20250313 144900 81091256 1797 1797 1797 1797 0
265 20250313 144800 81091256 1797 1797 1797 1797 0
266 20250313 144700 81091256 1797 1797 1797 1797 0
267 20250313 144600 81091256 1797 1793 1797 1793 6
268 20250313 144500 81080494 1792 1791 1792 1791 240
269 20250313 144400 80650450 1792 1792 1792 1792 0
270 20250313 144300 80650450 1792 1792 1792 1792 0
271 20250313 144200 80650450 1792 1792 1792 1792 0
272 20250313 144100 80650450 1792 1792 1792 1792 0
273 20250313 144000 80650450 1792 1792 1792 1792 0
274 20250313 143900 80650450 1792 1792 1792 1792 0
275 20250313 143800 80650450 1792 1792 1792 1792 0
276 20250313 143700 80650450 1792 1792 1792 1792 0
277 20250313 143600 80650450 1792 1792 1792 1792 0
278 20250313 143500 80650450 1792 1792 1792 1792 0
279 20250313 143400 80650450 1792 1792 1792 1792 0
280 20250313 143300 80650450 1792 1792 1792 1792 0
281 20250313 143200 80650450 1792 1792 1792 1792 0
282 20250313 143100 80650450 1792 1783 1792 1782 22
283 20250313 143000 80611226 1797 1797 1797 1797 0
284 20250313 142900 80611226 1797 1797 1797 1797 0
285 20250313 142800 80611226 1797 1797 1797 1797 0
286 20250313 142700 80611226 1797 1797 1797 1797 0
287 20250313 142600 80611226 1797 1794 1797 1794 71
288 20250313 142500 80483812 1796 1796 1796 1796 0
289 20250313 142400 80483812 1796 1796 1796 1796 0
290 20250313 142300 80483812 1796 1796 1796 1796 2
291 20250313 142200 80480220 1790 1796 1796 1790 11
292 20250313 142100 80460524 1799 1799 1799 1799 0
293 20250313 142000 80460524 1799 1799 1799 1799 0
294 20250313 141900 80460524 1799 1799 1799 1799 0
295 20250313 141800 80460524 1799 1799 1799 1799 0
296 20250313 141700 80460524 1799 1799 1799 1799 0
297 20250313 141600 80460524 1799 1799 1799 1799 0
298 20250313 141500 80460524 1799 1799 1799 1799 0
299 20250313 141400 80460524 1799 1799 1799 1799 0
300 20250313 141300 80460524 1799 1799 1799 1799 0
301 20250313 141200 80460524 1799 1799 1799 1799 0
302 20250313 141100 80460524 1799 1799 1799 1799 0
303 20250313 141000 80460524 1799 1799 1799 1799 0
304 20250313 140900 80460524 1799 1799 1799 1799 0
305 20250313 140800 80460524 1799 1788 1799 1781 719
306 20250313 140700 79177908 1800 1800 1800 1800 0
307 20250313 140600 79177908 1800 1800 1800 1800 0
308 20250313 140500 79177908 1800 1800 1800 1800 0
309 20250313 140400 79177908 1800 1800 1800 1800 0
310 20250313 140300 79177908 1800 1800 1800 1800 0
311 20250313 140200 79177908 1800 1800 1800 1800 0
312 20250313 140100 79177908 1800 1800 1800 1800 0
313 20250313 140000 79177908 1800 1800 1800 1800 0
314 20250313 135900 79177908 1800 1799 1800 1799 230
315 20250313 135800 78764128 1799 1799 1799 1799 0
316 20250313 135700 78764128 1799 1792 1799 1788 236
317 20250313 135600 78341866 1800 1800 1800 1800 0
318 20250313 135500 78341866 1800 1800 1800 1800 0
319 20250313 135400 78341866 1800 1800 1800 1800 0
320 20250313 135300 78341866 1800 1800 1800 1800 0
321 20250313 135200 78341866 1800 1800 1800 1800 0
322 20250313 135100 78341866 1800 1800 1800 1800 0
323 20250313 135000 78341866 1800 1800 1800 1800 0
324 20250313 134900 78341866 1800 1800 1800 1800 0
325 20250313 134800 78341866 1800 1800 1800 1800 0
326 20250313 134700 78341866 1800 1800 1800 1800 0
327 20250313 134600 78341866 1800 1800 1800 1800 0
328 20250313 134500 78341866 1800 1800 1800 1800 1
329 20250313 134400 78340066 1793 1793 1793 1793 0
330 20250313 134300 78340066 1793 1795 1795 1793 2048
331 20250313 134200 74663960 1801 1801 1801 1801 0
332 20250313 134100 74663960 1801 1801 1801 1801 0
333 20250313 134000 74663960 1801 1801 1801 1801 0
334 20250313 133900 74663960 1801 1801 1801 1801 0
335 20250313 133800 74663960 1801 1801 1801 1801 0
336 20250313 133700 74663960 1801 1801 1801 1801 0
337 20250313 133600 74663960 1801 1801 1801 1801 0
338 20250313 133500 74663960 1801 1801 1801 1801 0
339 20250313 133400 74663960 1801 1801 1801 1801 0
340 20250313 133300 74663960 1801 1801 1801 1801 0
341 20250313 133200 74663960 1801 1801 1801 1801 0
342 20250313 133100 74663960 1801 1801 1801 1801 0
343 20250313 133000 74663960 1801 1801 1801 1801 2
344 20250313 132900 74660358 1795 1795 1795 1795 18
345 20250313 132800 74628048 1803 1803 1803 1803 0
346 20250313 132700 74628048 1803 1803 1803 1803 1
347 20250313 132600 74626245 1803 1803 1803 1803 0
348 20250313 132500 74626245 1803 1802 1803 1802 5
349 20250313 132400 74617234 1803 1803 1803 1803 0
350 20250313 132300 74617234 1803 1803 1803 1803 0
351 20250313 132200 74617234 1803 1803 1803 1803 0
352 20250313 132100 74617234 1803 1803 1803 1803 0
353 20250313 132000 74617234 1803 1803 1803 1803 0
354 20250313 131900 74617234 1803 1803 1803 1803 0
355 20250313 131800 74617234 1803 1800 1803 1800 30
356 20250313 131700 74563204 1803 1800 1803 1800 1006
357 20250313 131600 72752386 1803 1803 1803 1803 0
358 20250313 131500 72752386 1803 1803 1803 1803 100
359 20250313 131400 72572086 1803 1803 1803 1803 0
360 20250313 131300 72572086 1803 1803 1803 1803 0
361 20250313 131200 72572086 1803 1803 1803 1803 0
362 20250313 131100 72572086 1803 1803 1803 1803 1
363 20250313 131000 72570283 1801 1801 1801 1801 50
364 20250313 130900 72480233 1790 1790 1790 1790 18
365 20250313 130800 72448013 1803 1796 1803 1796 651
366 20250313 130700 71278441 1796 1796 1796 1796 0
367 20250313 130600 71278441 1796 1796 1796 1796 2
368 20250313 130500 71274849 1790 1790 1790 1790 0
369 20250313 130400 71274849 1790 1790 1790 1790 0
370 20250313 130300 71274849 1790 1790 1790 1790 0
371 20250313 130200 71274849 1790 1790 1790 1790 0
372 20250313 130100 71274849 1790 1791 1791 1790 33
373 20250313 130000 71215778 1794 1796 1796 1794 1001
374 20250313 125900 69419982 1792 1792 1792 1792 0
375 20250313 125800 69419982 1792 1792 1792 1792 0
376 20250313 125700 69419982 1792 1792 1792 1792 0
377 20250313 125600 69419982 1792 1792 1792 1792 2386
378 20250313 125500 65144270 1793 1793 1793 1793 0
379 20250313 125400 65144270 1793 1793 1793 1793 0
380 20250313 125300 65144270 1793 1793 1793 1793 0
381 20250313 125200 65144270 1793 1793 1793 1793 0
382 20250313 125100 65144270 1793 1793 1793 1793 0
383 20250313 125000 65144270 1793 1792 1793 1792 50
384 20250313 124900 65054633 1794 1794 1794 1794 0
385 20250313 124800 65054633 1794 1794 1794 1794 0
386 20250313 124700 65054633 1794 1794 1794 1794 0
387 20250313 124600 65054633 1794 1794 1794 1794 0
388 20250313 124500 65054633 1794 1794 1794 1794 0
389 20250313 124400 65054633 1794 1794 1794 1794 0
390 20250313 124300 65054633 1794 1794 1794 1794 4
391 20250313 124200 65047457 1796 1796 1796 1796 0
392 20250313 124100 65047457 1796 1796 1796 1796 0
393 20250313 124000 65047457 1796 1795 1796 1795 3
394 20250313 123900 65042071 1795 1795 1795 1795 2
395 20250313 123800 65038481 1790 1790 1790 1790 0
396 20250313 123700 65038481 1790 1790 1790 1790 0
397 20250313 123600 65038481 1790 1790 1790 1790 0
398 20250313 123500 65038481 1790 1790 1790 1790 0
399 20250313 123400 65038481 1790 1790 1790 1790 0
400 20250313 123300 65038481 1790 1790 1790 1790 0
401 20250313 123200 65038481 1790 1790 1790 1790 0
402 20250313 123100 65038481 1790 1790 1790 1790 0
403 20250313 123000 65038481 1790 1790 1790 1790 0
404 20250313 122900 65038481 1790 1790 1790 1790 0
405 20250313 122800 65038481 1790 1790 1790 1790 0
406 20250313 122700 65038481 1790 1790 1790 1790 0
407 20250313 122600 65038481 1790 1790 1790 1790 230
408 20250313 122500 64626781 1790 1790 1790 1790 0
409 20250313 122400 64626781 1790 1790 1790 1790 0
410 20250313 122300 64626781 1790 1790 1790 1790 1100
411 20250313 122200 62657781 1788 1788 1788 1788 0
412 20250313 122100 62657781 1788 1788 1788 1788 0
413 20250313 122000 62657781 1788 1788 1788 1788 0
414 20250313 121900 62657781 1788 1788 1788 1788 0
415 20250313 121800 62657781 1788 1796 1796 1788 848
416 20250313 121700 61141447 1789 1789 1789 1789 0
417 20250313 121600 61141447 1789 1792 1792 1789 1002
418 20250313 121500 59347789 1809 1809 1809 1809 0
419 20250313 121400 59347789 1809 1809 1809 1809 0
420 20250313 121300 59347789 1809 1809 1809 1809 0
421 20250313 121200 59347789 1809 1809 1809 1809 0
422 20250313 121100 59347789 1809 1809 1809 1809 3
423 20250313 121000 59342362 1809 1809 1809 1809 0
424 20250313 120900 59342362 1809 1809 1809 1809 0
425 20250313 120800 59342362 1809 1809 1809 1809 0
426 20250313 120700 59342362 1809 1805 1809 1805 848
427 20250313 120600 57808470 1805 1805 1805 1805 10
428 20250313 120500 57790420 1805 1805 1805 1805 0
429 20250313 120400 57790420 1805 1801 1805 1801 11044
430 20250313 120300 37873268 1791 1791 1791 1791 290
431 20250313 120200 37353878 1792 1792 1792 1792 69
432 20250313 120100 37230230 1792 1792 1792 1792 0
433 20250313 120000 37230230 1792 1792 1792 1792 0
434 20250313 115900 37230230 1792 1792 1792 1792 0
435 20250313 115800 37230230 1792 1792 1792 1792 0
436 20250313 115700 37230230 1792 1792 1792 1792 0
437 20250313 115600 37230230 1792 1792 1792 1792 0
438 20250313 115500 37230230 1792 1792 1792 1792 0
439 20250313 115400 37230230 1792 1792 1792 1792 0
440 20250313 115300 37230230 1792 1792 1792 1792 250
441 20250313 115200 36782230 1802 1802 1802 1802 0
442 20250313 115100 36782230 1802 1802 1802 1802 0
443 20250313 115000 36782230 1802 1802 1802 1802 50
444 20250313 114900 36692130 1802 1802 1802 1802 0
445 20250313 114800 36692130 1802 1802 1802 1802 0
446 20250313 114700 36692130 1802 1802 1802 1802 2
447 20250313 114600 36688526 1792 1799 1799 1792 1100
448 20250313 114500 34714471 1803 1803 1803 1803 0
449 20250313 114400 34714471 1803 1803 1803 1803 0
450 20250313 114300 34714471 1803 1803 1803 1803 0
451 20250313 114200 34714471 1803 1803 1803 1803 0
452 20250313 114100 34714471 1803 1803 1803 1803 0
453 20250313 114000 34714471 1803 1803 1803 1803 0
454 20250313 113900 34714471 1803 1803 1803 1803 0
455 20250313 113800 34714471 1803 1803 1803 1803 0
456 20250313 113700 34714471 1803 1803 1803 1803 0
457 20250313 113600 34714471 1803 1803 1803 1803 0
458 20250313 113500 34714471 1803 1803 1803 1803 0
459 20250313 113400 34714471 1803 1803 1803 1803 0
460 20250313 113300 34714471 1803 1803 1803 1803 0
461 20250313 113200 34714471 1803 1803 1803 1803 2
462 20250313 113100 34710865 1799 1800 1800 1799 32
463 20250313 113000 34653268 1803 1803 1803 1803 0
464 20250313 112900 34653268 1803 1803 1803 1803 0
465 20250313 112800 34653268 1803 1803 1803 1803 0
466 20250313 112700 34653268 1803 1803 1803 1803 0
467 20250313 112600 34653268 1803 1803 1803 1803 0
468 20250313 112500 34653268 1803 1803 1803 1803 0
469 20250313 112400 34653268 1803 1803 1803 1803 0
470 20250313 112300 34653268 1803 1803 1803 1803 0
471 20250313 112200 34653268 1803 1803 1803 1803 0
472 20250313 112100 34653268 1803 1803 1803 1803 0
473 20250313 112000 34653268 1803 1803 1803 1800 4
474 20250313 111900 34646059 1800 1800 1800 1800 9
475 20250313 111800 34629859 1803 1803 1803 1803 0
476 20250313 111700 34629859 1803 1803 1803 1803 0
477 20250313 111600 34629859 1803 1803 1803 1803 0
478 20250313 111500 34629859 1803 1803 1803 1803 0
479 20250313 111400 34629859 1803 1803 1803 1803 0
480 20250313 111300 34629859 1803 1803 1803 1803 0
481 20250313 111200 34629859 1803 1803 1803 1803 0
482 20250313 111100 34629859 1803 1803 1803 1803 0
483 20250313 111000 34629859 1803 1803 1803 1803 0
484 20250313 110900 34629859 1803 1803 1803 1803 0
485 20250313 110800 34629859 1803 1803 1803 1803 0
486 20250313 110700 34629859 1803 1803 1803 1803 0
487 20250313 110600 34629859 1803 1803 1803 1803 0
488 20250313 110500 34629859 1803 1803 1803 1803 0
489 20250313 110400 34629859 1803 1803 1803 1803 7
490 20250313 110300 34617238 1805 1805 1805 1805 0
491 20250313 110200 34617238 1805 1805 1805 1805 0
492 20250313 110100 34617238 1805 1805 1805 1805 0
493 20250313 110000 34617238 1805 1800 1805 1800 12
494 20250313 105900 34595633 1800 1805 1805 1800 269
495 20250313 105800 34111113 1805 1804 1805 1802 23
496 20250313 105700 34069655 1806 1806 1806 1806 0
497 20250313 105600 34069655 1806 1805 1806 1805 80
498 20250313 105500 33925239 1805 1805 1805 1804 202
499 20250313 105400 33560630 1805 1805 1805 1805 12
500 20250313 105300 33538970 1805 1805 1805 1805 15
501 20250313 105200 33511895 1805 1805 1805 1805 7
502 20250313 105100 33499260 1805 1805 1805 1805 0
503 20250313 105000 33499260 1805 1805 1805 1805 0
504 20250313 104900 33499260 1805 1805 1805 1805 0
505 20250313 104800 33499260 1805 1805 1805 1805 0
506 20250313 104700 33499260 1805 1805 1805 1805 2
507 20250313 104600 33495650 1804 1805 1805 1804 6
508 20250313 104500 33484821 1806 1806 1806 1806 0
509 20250313 104400 33484821 1806 1806 1806 1806 5
510 20250313 104300 33475791 1806 1804 1806 1803 17
511 20250313 104200 33445126 1806 1806 1806 1806 5
512 20250313 104100 33436096 1800 1806 1806 1800 32
513 20250313 104000 33378316 1806 1806 1806 1806 0
514 20250313 103900 33378316 1806 1806 1806 1806 55
515 20250313 103800 33278986 1806 1806 1806 1806 3
516 20250313 103700 33273568 1806 1806 1806 1806 0
517 20250313 103600 33273568 1806 1806 1806 1806 0
518 20250313 103500 33273568 1806 1806 1806 1806 0
519 20250313 103400 33273568 1806 1806 1806 1806 0
520 20250313 103300 33273568 1806 1806 1806 1806 0
521 20250313 103200 33273568 1806 1806 1806 1806 0
522 20250313 103100 33273568 1806 1806 1806 1806 0
523 20250313 103000 33273568 1806 1806 1806 1806 1
524 20250313 102900 33271762 1805 1805 1805 1805 0
525 20250313 102800 33271762 1805 1805 1805 1805 0
526 20250313 102700 33271762 1805 1805 1805 1805 0
527 20250313 102600 33271762 1805 1805 1805 1805 0
528 20250313 102500 33271762 1805 1805 1805 1805 0
529 20250313 102400 33271762 1805 1805 1805 1805 10
530 20250313 102300 33253712 1806 1806 1806 1806 0
531 20250313 102200 33253712 1806 1806 1806 1806 0
532 20250313 102100 33253712 1806 1806 1806 1806 0
533 20250313 102000 33253712 1806 1806 1806 1806 0
534 20250313 101900 33253712 1806 1806 1806 1806 5
535 20250313 101800 33244682 1808 1808 1808 1808 0
536 20250313 101700 33244682 1808 1808 1808 1808 0
537 20250313 101600 33244682 1808 1808 1808 1808 0
538 20250313 101500 33244682 1808 1808 1808 1808 0
539 20250313 101400 33244682 1808 1808 1808 1808 0
540 20250313 101300 33244682 1808 1808 1808 1808 0
541 20250313 101200 33244682 1808 1808 1808 1808 1
542 20250313 101100 33242874 1797 1797 1797 1797 52
543 20250313 101000 33149430 1798 1798 1798 1798 0
544 20250313 100900 33149430 1798 1798 1798 1798 170
545 20250313 100800 32843770 1800 1800 1800 1800 0
546 20250313 100700 32843770 1800 1800 1800 1800 0
547 20250313 100600 32843770 1800 1800 1800 1800 0
548 20250313 100500 32843770 1800 1800 1800 1800 0
549 20250313 100400 32843770 1800 1800 1800 1800 0
550 20250313 100300 32843770 1800 1808 1808 1800 201
551 20250313 100200 32481962 1809 1809 1809 1809 0
552 20250313 100100 32481962 1809 1809 1809 1809 0
553 20250313 100000 32481962 1809 1801 1809 1801 55
554 20250313 095900 32382867 1810 1810 1810 1810 0
555 20250313 095800 32382867 1810 1810 1810 1810 0
556 20250313 095700 32382867 1810 1810 1810 1810 0
557 20250313 095600 32382867 1810 1810 1810 1810 0
558 20250313 095500 32382867 1810 1810 1810 1810 0
559 20250313 095400 32382867 1810 1810 1810 1810 0
560 20250313 095300 32382867 1810 1810 1810 1810 0
561 20250313 095200 32382867 1810 1810 1810 1810 0
562 20250313 095100 32382867 1810 1810 1810 1810 0
563 20250313 095000 32382867 1810 1810 1810 1810 130
564 20250313 094900 32147567 1797 1811 1811 1797 309
565 20250313 094800 31588094 1811 1811 1811 1811 1000
566 20250313 094700 29777094 1811 1811 1811 1811 0
567 20250313 094600 29777094 1811 1811 1811 1811 0
568 20250313 094500 29777094 1811 1811 1811 1810 12
569 20250313 094400 29755364 1811 1811 1811 1811 42
570 20250313 094300 29679302 1811 1811 1811 1811 113
571 20250313 094200 29474659 1811 1811 1811 1811 0
572 20250313 094100 29474659 1811 1811 1811 1811 100
573 20250313 094000 29293559 1811 1793 1811 1793 5000
574 20250313 093900 20291581 1793 1793 1793 1793 0
575 20250313 093800 20291581 1793 1793 1793 1793 0
576 20250313 093700 20291581 1793 1793 1793 1793 0
577 20250313 093600 20291581 1793 1793 1793 1793 0
578 20250313 093500 20291581 1793 1793 1793 1793 0
579 20250313 093400 20291581 1793 1793 1793 1793 0
580 20250313 093300 20291581 1793 1793 1793 1793 0
581 20250313 093200 20291581 1793 1793 1793 1793 100
582 20250313 093100 20112281 1794 1794 1794 1794 0
583 20250313 093000 20112281 1794 1794 1794 1794 0
584 20250313 092900 20112281 1794 1794 1794 1794 0
585 20250313 092800 20112281 1794 1794 1794 1794 0
586 20250313 092700 20112281 1794 1794 1794 1794 0
587 20250313 092600 20112281 1794 1794 1794 1794 0
588 20250313 092500 20112281 1794 1794 1794 1794 200
589 20250313 092400 19753481 1794 1794 1794 1794 500
590 20250313 092300 18856481 1795 1795 1795 1795 0
591 20250313 092200 18856481 1795 1795 1795 1795 0
592 20250313 092100 18856481 1795 1795 1795 1795 0
593 20250313 092000 18856481 1795 1795 1795 1795 0
594 20250313 091900 18856481 1795 1794 1795 1794 6000
595 20250313 091800 8087512 1794 1794 1794 1794 3
596 20250313 091700 8082130 1779 1779 1779 1779 0
597 20250313 091600 8082130 1779 1779 1779 1779 1644
598 20250313 091500 5157454 1777 1777 1777 1777 266
599 20250313 091400 4684772 1777 1778 1778 1777 134
600 20250313 091300 4446644 1779 1779 1779 1779 200
601 20250313 091200 4090844 1779 1779 1779 1779 380
602 20250313 091100 3414824 1779 1779 1779 1779 0
603 20250313 091000 3414824 1779 1780 1780 1779 199
604 20250313 090900 3060683 1779 1780 1780 1779 33
605 20250313 090800 3001961 1795 1794 1795 1794 3
606 20250313 090700 2996578 1794 1794 1794 1794 0
607 20250313 090600 2996578 1794 1794 1794 1794 1
608 20250313 090500 2994784 1795 1795 1795 1795 7
609 20250313 090400 2982219 1795 1795 1795 1795 0
610 20250313 090300 2982219 1795 1790 1795 1790 20
611 20250313 090200 2946371 1794 1795 1795 1794 11
612 20250313 090100 2926636 1790 1790 1790 1790 1612
613 20250313 090000 41156 1790 1790 1790 1790 22

1
024910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,35819005,0,63757828900,0.00
20250310,0,35819005,0,63865285915,0.00
20250307,0,35819005,0,63757828900,0.00
20250306,0,35819005,0,63686190890,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 35819005 0 63757828900 0.00
3 20250310 0 35819005 0 63865285915 0.00
4 20250307 0 35819005 0 63757828900 0.00
5 20250306 0 35819005 0 63686190890 0.00