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

622
034830/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,130062165,1001,1001,1001,1001,1049
20250313,191900,130062165,1001,1001,1001,1001,0
20250313,191800,130062165,1001,1001,1001,1001,0
20250313,191700,130062165,1001,1001,1001,1001,0
20250313,191600,130062165,1001,1001,1001,1001,0
20250313,191500,130062165,1001,1001,1001,1001,0
20250313,191400,130062165,1001,1001,1001,1001,0
20250313,191300,130062165,1001,1001,1001,1001,0
20250313,191200,130062165,1001,1001,1001,1001,0
20250313,191100,130062165,1001,1001,1001,1001,0
20250313,191000,130062165,1001,1001,1001,1001,0
20250313,190900,130062165,1001,1001,1001,1001,0
20250313,190800,130062165,1001,1001,1001,1001,0
20250313,190700,130062165,1001,1001,1001,1001,0
20250313,190600,130062165,1001,1001,1001,1001,0
20250313,190500,130062165,1001,1001,1001,1001,0
20250313,190400,130062165,1001,1001,1001,1001,0
20250313,190300,130062165,1001,1001,1001,1001,0
20250313,190200,130062165,1001,1001,1001,1001,0
20250313,190100,130062165,1001,1001,1001,1001,0
20250313,190000,130062165,1001,1001,1001,1001,0
20250313,185900,130062165,1001,1001,1001,1001,0
20250313,185800,130062165,1001,1001,1001,1001,0
20250313,185700,130062165,1001,1001,1001,1001,0
20250313,185600,130062165,1001,1001,1001,1001,0
20250313,185500,130062165,1001,1001,1001,1001,0
20250313,185400,130062165,1001,1001,1001,1001,0
20250313,185300,130062165,1001,1001,1001,1001,0
20250313,185200,130062165,1001,1001,1001,1001,0
20250313,185100,130062165,1001,1001,1001,1001,0
20250313,185000,130062165,1001,1001,1001,1001,1049
20250313,184900,130062165,1001,1001,1001,1001,0
20250313,184800,130062165,1001,1001,1001,1001,0
20250313,184700,130062165,1001,1001,1001,1001,0
20250313,184600,130062165,1001,1001,1001,1001,0
20250313,184500,130062165,1001,1001,1001,1001,0
20250313,184400,130062165,1001,1001,1001,1001,0
20250313,184300,130062165,1001,1001,1001,1001,0
20250313,184200,130062165,1001,1001,1001,1001,0
20250313,184100,130062165,1001,1001,1001,1001,0
20250313,184000,130062165,1001,1001,1001,1001,0
20250313,183900,130062165,1001,1001,1001,1001,0
20250313,183800,130062165,1001,1001,1001,1001,0
20250313,183700,130062165,1001,1001,1001,1001,0
20250313,183600,130062165,1001,1001,1001,1001,0
20250313,183500,130062165,1001,1001,1001,1001,0
20250313,183400,130062165,1001,1001,1001,1001,0
20250313,183300,130062165,1001,1001,1001,1001,0
20250313,183200,130062165,1001,1001,1001,1001,0
20250313,183100,130062165,1001,1001,1001,1001,0
20250313,183000,130062165,1001,1001,1001,1001,0
20250313,182900,130062165,1001,1001,1001,1001,0
20250313,182800,130062165,1001,1001,1001,1001,0
20250313,182700,130062165,1001,1001,1001,1001,0
20250313,182600,130062165,1001,1001,1001,1001,0
20250313,182500,130062165,1001,1001,1001,1001,0
20250313,182400,130062165,1001,1001,1001,1001,0
20250313,182300,130062165,1001,1001,1001,1001,0
20250313,182200,130062165,1001,1001,1001,1001,0
20250313,182100,130062165,1001,1001,1001,1001,0
20250313,182000,130062165,1001,1001,1001,1001,1049
20250313,181900,130062165,1001,1001,1001,1001,0
20250313,181800,130062165,1001,1001,1001,1001,0
20250313,181700,130062165,1001,1001,1001,1001,0
20250313,181600,130062165,1001,1001,1001,1001,0
20250313,181500,130062165,1001,1001,1001,1001,0
20250313,181400,130062165,1001,1001,1001,1001,0
20250313,181300,130062165,1001,1001,1001,1001,0
20250313,181200,130062165,1001,1001,1001,1001,0
20250313,181100,130062165,1001,1001,1001,1001,0
20250313,181000,130062165,1001,1001,1001,1001,0
20250313,180900,130062165,1001,1001,1001,1001,0
20250313,180800,130062165,1001,1001,1001,1001,0
20250313,180700,130062165,1001,1001,1001,1001,0
20250313,180600,130062165,1001,1001,1001,1001,0
20250313,180500,130062165,1001,1001,1001,1001,0
20250313,180400,130062165,1001,1001,1001,1001,0
20250313,180300,130062165,1001,1001,1001,1001,0
20250313,180200,130062165,1001,1001,1001,1001,0
20250313,180100,130062165,1001,1001,1001,1001,0
20250313,180000,130062165,1001,1001,1001,1001,0
20250313,175900,130062165,1001,1001,1001,1001,0
20250313,175800,130062165,1001,1001,1001,1001,0
20250313,175700,130062165,1001,1001,1001,1001,0
20250313,175600,130062165,1001,1001,1001,1001,0
20250313,175500,130062165,1001,1001,1001,1001,0
20250313,175400,130062165,1001,1001,1001,1001,0
20250313,175300,130062165,1001,1001,1001,1001,0
20250313,175200,130062165,1001,1001,1001,1001,0
20250313,175100,130062165,1001,1001,1001,1001,0
20250313,175000,130062165,1001,1001,1001,1001,1049
20250313,174900,130062165,1001,1001,1001,1001,0
20250313,174800,130062165,1001,1001,1001,1001,0
20250313,174700,130062165,1001,1001,1001,1001,0
20250313,174600,130062165,1001,1001,1001,1001,0
20250313,174500,130062165,1001,1001,1001,1001,0
20250313,174400,130062165,1001,1001,1001,1001,0
20250313,174300,130062165,1001,1001,1001,1001,0
20250313,174200,130062165,1001,1001,1001,1001,0
20250313,174100,130062165,1001,1001,1001,1001,0
20250313,174000,130062165,1001,1001,1001,1001,0
20250313,173900,130062165,1001,1001,1001,1001,0
20250313,173800,130062165,1001,1001,1001,1001,0
20250313,173700,130062165,1001,1001,1001,1001,0
20250313,173600,130062165,1001,1001,1001,1001,0
20250313,173500,130062165,1001,1001,1001,1001,0
20250313,173400,130062165,1001,1001,1001,1001,0
20250313,173300,130062165,1001,1001,1001,1001,0
20250313,173200,130062165,1001,1001,1001,1001,0
20250313,173100,130062165,1001,1001,1001,1001,0
20250313,173000,130062165,1001,1001,1001,1001,0
20250313,172900,130062165,1001,1001,1001,1001,0
20250313,172800,130062165,1001,1001,1001,1001,0
20250313,172700,130062165,1001,1001,1001,1001,0
20250313,172600,130062165,1001,1001,1001,1001,0
20250313,172500,130062165,1001,1001,1001,1001,0
20250313,172400,130062165,1001,1001,1001,1001,0
20250313,172300,130062165,1001,1001,1001,1001,0
20250313,172200,130062165,1001,1001,1001,1001,0
20250313,172100,130062165,1001,1001,1001,1001,0
20250313,172000,130062165,1001,1001,1001,1001,1049
20250313,171900,130062165,1001,1001,1001,1001,0
20250313,171800,130062165,1001,1001,1001,1001,0
20250313,171700,130062165,1001,1001,1001,1001,0
20250313,171600,130062165,1001,1001,1001,1001,0
20250313,171500,130062165,1001,1001,1001,1001,0
20250313,171400,130062165,1001,1001,1001,1001,0
20250313,171300,130062165,1001,1001,1001,1001,0
20250313,171200,130062165,1001,1001,1001,1001,0
20250313,171100,130062165,1001,1001,1001,1001,0
20250313,171000,130062165,1001,1001,1001,1001,0
20250313,170900,130062165,1001,1001,1001,1001,0
20250313,170800,130062165,1001,1001,1001,1001,0
20250313,170700,130062165,1001,1001,1001,1001,0
20250313,170600,130062165,1001,1001,1001,1001,0
20250313,170500,130062165,1001,1001,1001,1001,0
20250313,170400,130062165,1001,1001,1001,1001,0
20250313,170300,130062165,1001,1001,1001,1001,0
20250313,170200,130062165,1001,1001,1001,1001,0
20250313,170100,130062165,1001,1001,1001,1001,0
20250313,170000,130062165,1001,1001,1001,1001,0
20250313,165900,130062165,1001,1001,1001,1001,0
20250313,165800,130062165,1001,1001,1001,1001,0
20250313,165700,130062165,1001,1001,1001,1001,0
20250313,165600,130062165,1001,1001,1001,1001,0
20250313,165500,130062165,1001,1001,1001,1001,0
20250313,165400,130062165,1001,1001,1001,1001,0
20250313,165300,130062165,1001,1001,1001,1001,0
20250313,165200,130062165,1001,1001,1001,1001,0
20250313,165100,130062165,1001,1001,1001,1001,0
20250313,165000,130062165,1001,1001,1001,1001,1049
20250313,164900,130062165,1001,1001,1001,1001,0
20250313,164800,130062165,1001,1001,1001,1001,0
20250313,164700,130062165,1001,1001,1001,1001,0
20250313,164600,130062165,1001,1001,1001,1001,0
20250313,164500,130062165,1001,1001,1001,1001,0
20250313,164400,130062165,1001,1001,1001,1001,0
20250313,164300,130062165,1001,1001,1001,1001,0
20250313,164200,130062165,1001,1001,1001,1001,0
20250313,164100,130062165,1001,1001,1001,1001,0
20250313,164000,130062165,1001,1001,1001,1001,0
20250313,163900,130062165,1001,1001,1001,1001,0
20250313,163800,130062165,1001,1001,1001,1001,0
20250313,163700,130062165,1001,1001,1001,1001,0
20250313,163600,130062165,1001,1001,1001,1001,0
20250313,163500,130062165,1001,1001,1001,1001,0
20250313,163400,130062165,1001,1001,1001,1001,0
20250313,163300,130062165,1001,1001,1001,1001,0
20250313,163200,130062165,1001,1001,1001,1001,0
20250313,163100,130062165,1001,1001,1001,1001,0
20250313,163000,130062165,1001,1001,1001,1001,0
20250313,162900,130062165,1001,1001,1001,1001,0
20250313,162800,130062165,1001,1001,1001,1001,0
20250313,162700,130062165,1001,1001,1001,1001,0
20250313,162600,130062165,1001,1001,1001,1001,0
20250313,162500,130062165,1001,1001,1001,1001,0
20250313,162400,130062165,1001,1001,1001,1001,0
20250313,162300,130062165,1001,1001,1001,1001,0
20250313,162200,130062165,1001,1001,1001,1001,0
20250313,162100,130062165,1001,1001,1001,1001,0
20250313,162000,130062165,1001,1001,1001,1001,1049
20250313,161900,130062165,1001,1001,1001,1001,0
20250313,161800,130062165,1001,1001,1001,1001,0
20250313,161700,130062165,1001,1001,1001,1001,0
20250313,161600,130062165,1001,1001,1001,1001,0
20250313,161500,130062165,1001,1001,1001,1001,0
20250313,161400,130062165,1001,1001,1001,1001,0
20250313,161300,130062165,1001,1001,1001,1001,0
20250313,161200,130062165,1001,1001,1001,1001,0
20250313,161100,130062165,1001,1001,1001,1001,0
20250313,161000,130062165,1001,1001,1001,1001,0
20250313,160900,130062165,1001,1001,1001,1001,0
20250313,160800,130062165,1001,1001,1001,1001,0
20250313,160700,130062165,1001,1001,1001,1001,0
20250313,160600,130062165,1001,1001,1001,1001,0
20250313,160500,130062165,1001,1001,1001,1001,0
20250313,160400,130062165,1001,1001,1001,1001,0
20250313,160300,130062165,1001,1001,1001,1001,0
20250313,160200,130062165,1001,1001,1001,1001,0
20250313,160100,130062165,1001,1001,1001,1001,0
20250313,160000,130062165,1001,1001,1001,1001,0
20250313,155900,130062165,1001,1001,1001,1001,0
20250313,155800,130062165,1001,1001,1001,1001,0
20250313,155700,130062165,1001,1001,1001,1001,0
20250313,155600,130062165,1001,1001,1001,1001,0
20250313,155500,130062165,1001,1001,1001,1001,0
20250313,155400,130062165,1001,1001,1001,1001,0
20250313,155300,130062165,1001,1001,1001,1001,0
20250313,155200,130062165,1001,1001,1001,1001,0
20250313,155100,130062165,1001,1001,1001,1001,0
20250313,155000,130062165,1001,1001,1001,1001,1049
20250313,154900,130062165,1001,1001,1001,1001,0
20250313,154800,130062165,1001,1001,1001,1001,0
20250313,154700,130062165,1001,1001,1001,1001,0
20250313,154600,130062165,1001,1001,1001,1001,0
20250313,154500,130062165,1001,1001,1001,1001,0
20250313,154400,130062165,1001,1001,1001,1001,0
20250313,154300,130062165,1001,1001,1001,1001,0
20250313,154200,130062165,1001,1001,1001,1001,0
20250313,154100,130062165,1001,1001,1001,1001,0
20250313,154000,130062165,1001,1001,1001,1001,0
20250313,153900,130062165,1001,1001,1001,1001,0
20250313,153800,130062165,1001,1001,1001,1001,0
20250313,153700,130062165,1001,1001,1001,1001,0
20250313,153600,130062165,1001,1001,1001,1001,0
20250313,153500,130062165,1001,1001,1001,1001,0
20250313,153400,130062165,1001,1001,1001,1001,0
20250313,153300,130062165,1001,1001,1001,1001,0
20250313,153200,130062165,1001,1001,1001,1001,0
20250313,153100,130062165,1001,1001,1001,1001,0
20250313,153000,130062165,1001,1001,1001,1001,1049
20250313,152900,129012116,1002,1002,1002,1002,0
20250313,152800,129012116,1002,1002,1002,1002,0
20250313,152700,129012116,1002,1002,1002,1002,0
20250313,152600,129012116,1002,1002,1002,1002,0
20250313,152500,129012116,1002,1002,1002,1002,0
20250313,152400,129012116,1002,1002,1002,1002,0
20250313,152300,129012116,1002,1002,1002,1002,0
20250313,152200,129012116,1002,1002,1002,1002,0
20250313,152100,129012116,1002,1002,1002,1002,0
20250313,152000,129012116,1002,1002,1002,1002,0
20250313,151900,129012116,1002,1002,1002,1002,0
20250313,151800,129012116,1002,1002,1002,1002,9
20250313,151700,129003098,1002,1002,1002,1002,0
20250313,151600,129003098,1002,1002,1002,1002,7
20250313,151500,128996084,1002,1002,1002,1002,10
20250313,151400,128986064,1000,1000,1000,1000,0
20250313,151300,128986064,1000,1000,1000,1000,0
20250313,151200,128986064,1000,1001,1001,1000,668
20250313,151100,128317944,1001,1001,1001,1001,18
20250313,151000,128299926,1001,1001,1001,1001,20
20250313,150900,128279906,1001,1001,1001,1001,554
20250313,150800,127725352,1001,1001,1001,1001,0
20250313,150700,127725352,1001,1001,1001,1001,100
20250313,150600,127625252,1002,1002,1002,1002,10
20250313,150500,127615232,1002,1002,1002,1002,28
20250313,150400,127587176,1003,1003,1003,1003,0
20250313,150300,127587176,1003,1003,1003,1003,1
20250313,150200,127586173,1003,1003,1003,1003,499
20250313,150100,127085676,1003,1003,1003,1003,153
20250313,150000,126932217,1003,1003,1003,1003,0
20250313,145900,126932217,1003,1003,1003,1003,0
20250313,145800,126932217,1003,1003,1003,1003,1
20250313,145700,126931214,1002,1002,1002,1002,1
20250313,145600,126930212,1000,1001,1001,1000,4400
20250313,145500,122530023,1001,1001,1001,1001,200
20250313,145400,122329823,1003,1003,1003,1003,5
20250313,145300,122324808,1003,1002,1003,1002,2200
20250313,145200,120119139,1002,1002,1002,1002,0
20250313,145100,120119139,1002,1002,1002,1002,69
20250313,145000,120050001,1002,1002,1002,1002,200
20250313,144900,119849601,1002,1002,1002,1002,0
20250313,144800,119849601,1002,1002,1002,1002,0
20250313,144700,119849601,1002,1002,1002,1002,1
20250313,144600,119848599,1002,1002,1002,1002,0
20250313,144500,119848599,1002,1002,1002,1002,0
20250313,144400,119848599,1002,1002,1002,1002,0
20250313,144300,119848599,1002,1002,1002,1002,0
20250313,144200,119848599,1002,1002,1002,1002,3
20250313,144100,119845593,1003,1003,1003,1003,0
20250313,144000,119845593,1003,1003,1003,1003,1
20250313,143900,119844590,1003,1003,1003,1003,0
20250313,143800,119844590,1003,1003,1003,1003,0
20250313,143700,119844590,1003,1003,1003,1003,0
20250313,143600,119844590,1003,1003,1003,1003,0
20250313,143500,119844590,1003,1003,1003,1003,0
20250313,143400,119844590,1003,1003,1003,1003,0
20250313,143300,119844590,1003,1003,1003,1003,0
20250313,143200,119844590,1003,1003,1003,1003,0
20250313,143100,119844590,1003,1003,1003,1003,2
20250313,143000,119842584,1003,1003,1003,1003,0
20250313,142900,119842584,1003,1003,1003,1003,96
20250313,142800,119746296,1003,1003,1003,1003,48
20250313,142700,119698152,1003,1003,1003,1003,95
20250313,142600,119602867,1003,1003,1003,1003,48
20250313,142500,119554723,1003,1003,1003,1003,104
20250313,142400,119450411,1003,1003,1003,1003,44
20250313,142300,119406279,1003,1003,1003,1003,95
20250313,142200,119310994,1001,1002,1002,1001,368
20250313,142100,118942575,1002,1002,1002,1002,45
20250313,142000,118897485,1000,1002,1002,1000,117
20250313,141900,118780295,1002,999,1004,999,8884
20250313,141800,109903560,1000,1002,1002,1000,9638
20250313,141700,100263612,1002,1002,1002,1002,44
20250313,141600,100219524,1002,1002,1002,1002,95
20250313,141500,100124334,1002,1002,1002,1002,48
20250313,141400,100076238,1002,1002,1002,1002,84
20250313,141300,99992070,1002,1003,1003,1002,6732
20250313,141200,93246348,1006,1006,1006,1006,48
20250313,141100,93198060,1006,1006,1006,1006,97
20250313,141000,93100478,1006,1004,1006,1004,97
20250313,140900,93003000,1005,1005,1005,1005,96
20250313,140800,92906520,1004,1006,1006,1004,51
20250313,140700,92855220,1006,1006,1006,1006,47
20250313,140600,92807938,1006,1006,1006,1005,102
20250313,140500,92705333,1006,1006,1006,1006,51
20250313,140400,92654027,1006,1006,1006,1006,95
20250313,140300,92558457,1006,1006,1006,1006,75
20250313,140200,92483007,1006,1005,1006,1005,96
20250313,140100,92386509,1005,1005,1005,1005,251
20250313,140000,92134254,1005,1005,1005,1005,44
20250313,135900,92090034,1005,1005,1005,1005,95
20250313,135800,91994559,1005,1005,1005,1005,48
20250313,135700,91946319,1005,1005,1005,1005,99
20250313,135600,91846824,1003,1005,1005,1003,44
20250313,135500,91802606,1005,1005,1005,1005,95
20250313,135400,91707131,1005,1005,1005,1005,51
20250313,135300,91655876,1005,1005,1005,1005,93
20250313,135200,91562411,1005,1004,1005,1004,47
20250313,135100,91515191,1004,1005,1005,1004,50
20250313,135000,91464942,1005,1004,1005,1004,97
20250313,134900,91367531,1004,1004,1004,1004,44
20250313,134800,91323355,1004,1004,1004,1001,96
20250313,134700,91226974,1004,1004,1004,1004,49
20250313,134600,91177778,1004,1004,1004,1001,96
20250313,134500,91081397,1001,1001,1004,1001,1055
20250313,134400,90025204,1001,1004,1004,1001,51
20250313,134300,89974003,1004,1004,1004,1004,94
20250313,134200,89879627,1004,1004,1004,1004,47
20250313,134100,89832439,1004,1004,1004,1004,95
20250313,134000,89737059,1004,1004,1004,1004,56
20250313,133900,89680835,1004,1004,1004,1001,101
20250313,133800,89579446,1004,1004,1004,1004,45
20250313,133700,89534266,1004,1004,1004,1004,49
20250313,133600,89485070,1004,1004,1004,1004,96
20250313,133500,89388686,1004,1004,1004,1004,45
20250313,133400,89343506,1004,1004,1004,1004,95
20250313,133300,89248126,1004,1004,1004,1004,51
20250313,133200,89196922,1004,1004,1004,1004,92
20250313,133100,89104554,1004,1003,1004,1003,48
20250313,133000,89056367,1004,1003,1004,1003,101
20250313,132900,88955016,1003,1000,1003,1000,8443
20250313,132800,80511400,1001,1001,1001,1001,454
20250313,132700,80056946,1003,1001,1003,1001,622
20250313,132600,79434230,1001,1002,1002,1001,865
20250313,132500,78568364,1003,1003,1003,1003,96
20250313,132400,78472076,1003,1003,1003,1003,44
20250313,132300,78427944,1004,1004,1004,1004,95
20250313,132200,78332564,1004,1004,1004,1004,50
20250313,132100,78282364,1004,1004,1004,1004,46
20250313,132000,78236180,1004,1004,1004,1004,95
20250313,131900,78140800,1004,1004,1004,1004,48
20250313,131800,78092608,1004,1004,1004,1004,95
20250313,131700,77997228,1004,1003,1004,1000,5050
20250313,131600,72941792,1004,1004,1004,1004,95
20250313,131500,72846412,1003,1004,1004,1003,56
20250313,131400,72790189,1004,1004,1004,1004,45
20250313,131300,72745009,1004,1004,1004,1003,96
20250313,131200,72648626,1004,1004,1004,1004,50
20250313,131100,72598426,1004,1004,1004,1004,95
20250313,131000,72503046,1004,1004,1004,1004,46
20250313,130900,72456862,1004,1003,1004,1003,102
20250313,130800,72354456,1003,1004,1004,1003,879
20250313,130700,71472769,1003,1003,1003,1002,7084
20250313,130600,64370939,1004,1004,1004,1003,100
20250313,130500,64270544,1004,1004,1004,1004,49
20250313,130400,64221348,1004,1004,1004,1004,94
20250313,130300,64126972,1004,1004,1004,1004,47
20250313,130200,64079784,1004,1004,1004,1004,95
20250313,130100,63984404,1004,1004,1004,1004,49
20250313,130000,63935208,1003,1004,1004,1003,165
20250313,125900,63769577,1005,1005,1005,1005,95
20250313,125800,63674102,1005,1005,1005,1005,51
20250313,125700,63622847,1005,1005,1005,1005,105
20250313,125600,63517322,1005,1005,1005,1005,45
20250313,125500,63472097,1005,1005,1005,1005,95
20250313,125400,63376622,1005,1005,1005,1005,48
20250313,125300,63328382,1005,1005,1005,1005,98
20250313,125200,63229892,1005,1005,1005,1005,44
20250313,125100,63185672,1005,1005,1005,1005,48
20250313,125000,63137432,1006,1006,1006,1006,96
20250313,124900,63040856,1006,1006,1006,1006,47
20250313,124800,62993574,1006,1005,1006,1005,95
20250313,124700,62898005,1006,1006,1006,1006,48
20250313,124600,62849717,1006,1006,1006,1005,102
20250313,124500,62747113,1006,1003,1006,1003,3829
20250313,124400,58906420,1003,1003,1003,1003,57
20250313,124300,58849249,1003,1003,1003,1003,0
20250313,124200,58849249,1003,1003,1003,1003,500
20250313,124100,58347749,1004,1004,1004,1004,0
20250313,124000,58347749,1004,1004,1004,1004,0
20250313,123900,58347749,1004,1004,1004,1003,366
20250313,123800,57980585,1004,1004,1004,1004,91
20250313,123700,57889221,1004,1004,1004,1004,77
20250313,123600,57811913,1004,1004,1004,1004,67
20250313,123500,57744645,1003,1004,1004,1003,2067
20250313,123400,55671377,1004,1004,1004,1004,72
20250313,123300,55599089,1004,1004,1004,1004,66
20250313,123200,55532825,1004,1004,1004,1004,73
20250313,123100,55459533,1004,1004,1004,1004,75
20250313,123000,55384233,1004,1004,1004,1004,67
20250313,122900,55316965,1004,1004,1004,1003,68
20250313,122800,55248694,1003,1004,1004,1003,1267
20250313,122700,53977627,1004,1004,1004,1004,72
20250313,122600,53905339,1004,1004,1004,1003,68
20250313,122500,53837068,1004,1004,1004,1004,65
20250313,122400,53771808,1004,1004,1004,1004,82
20250313,122300,53689480,1003,1004,1004,1003,1044
20250313,122200,52641314,1004,1004,1004,1004,1066
20250313,122100,51571050,1004,1004,1004,1004,6381
20250313,122000,45164526,1005,1005,1005,1005,78
20250313,121900,45086136,1005,1005,1005,1005,66
20250313,121800,45019806,1005,1005,1005,1005,72
20250313,121700,44947446,1005,1004,1005,1004,267
20250313,121600,44679311,1005,1005,1005,1005,66
20250313,121500,44612981,1005,1005,1005,1005,71
20250313,121400,44541626,1005,1005,1005,1005,67
20250313,121300,44474291,1005,1005,1005,1005,66
20250313,121200,44407961,1004,1005,1005,1004,356
20250313,121100,44050381,1005,1005,1005,1005,67
20250313,121000,43983046,1005,1005,1005,1005,257
20250313,120900,43724761,1006,1006,1006,1006,73
20250313,120800,43651323,1006,1006,1006,1006,67
20250313,120700,43583921,1006,1006,1006,1006,66
20250313,120600,43517525,1006,1006,1006,1006,68
20250313,120500,43449117,1006,1006,1006,1006,36
20250313,120400,43412901,1006,1006,1006,1006,90
20250313,120300,43322361,1006,1006,1006,1006,67
20250313,120200,43254959,1006,1006,1006,1006,67
20250313,120100,43187557,1006,1006,1006,1006,68
20250313,120000,43119149,1006,1006,1006,1006,64
20250313,115900,43054765,1006,1006,1006,1005,619
20250313,115800,42432601,1006,1006,1006,1006,66
20250313,115700,42366205,1006,1006,1006,1006,66
20250313,115600,42299809,1006,1006,1006,1006,67
20250313,115500,42232407,1006,1006,1006,1006,73
20250313,115400,42158969,1005,1006,1006,1005,66
20250313,115300,42092574,1006,1006,1006,1006,65
20250313,115200,42027184,1006,1006,1006,1006,70
20250313,115100,41956764,1006,1006,1006,1006,67
20250313,115000,41889362,1006,1006,1006,1006,104
20250313,114900,41784738,1006,1006,1006,1006,70
20250313,114800,41714318,1006,1006,1006,1006,578
20250313,114700,41132850,1005,1005,1005,1005,854
20250313,114600,40274580,1005,1005,1005,1005,34
20250313,114500,40240410,1005,1005,1005,1004,1066
20250313,114400,39170080,1005,1005,1005,1005,67
20250313,114300,39102745,1006,1006,1006,1006,67
20250313,114200,39035343,1006,1006,1006,1006,66
20250313,114100,38968947,1006,1006,1006,1006,87
20250313,114000,38881425,1006,1006,1006,1006,67
20250313,113900,38814023,1005,1005,1005,1005,1066
20250313,113800,37742693,1005,1004,1005,1004,167
20250313,113700,37574958,1005,1005,1005,1005,67
20250313,113600,37507623,1005,1005,1005,1004,371
20250313,113500,37135066,1005,1005,1005,1005,68
20250313,113400,37066726,1005,1005,1005,1005,167
20250313,113300,36898891,1005,1006,1006,1005,66
20250313,113200,36832529,1006,1006,1006,1004,567
20250313,113100,36263016,1006,1006,1006,1006,67
20250313,113000,36195614,1006,1006,1006,1006,66
20250313,112900,36129218,1006,1006,1006,1006,67
20250313,112800,36061816,1006,1006,1006,1006,36
20250313,112700,36025600,1006,1006,1006,1006,65
20250313,112600,35960210,1006,1006,1006,1006,68
20250313,112500,35891802,1006,1006,1006,1006,66
20250313,112400,35825406,1006,1006,1006,1006,68
20250313,112300,35756998,1006,1006,1006,1006,67
20250313,112200,35689596,1006,1006,1006,1006,65
20250313,112100,35624206,1006,1006,1006,1006,65
20250313,112000,35558816,1006,1006,1006,1006,68
20250313,111900,35490408,1006,1006,1006,1006,65
20250313,111800,35425018,1005,1006,1006,1005,71
20250313,111700,35353594,1006,1006,1006,1006,65
20250313,111600,35288204,1006,1006,1006,1006,67
20250313,111500,35220802,1006,1006,1006,1006,68
20250313,111400,35152394,1006,1006,1006,1006,66
20250313,111300,35085998,1006,1006,1006,1006,65
20250313,111200,35020608,1006,1005,1006,1005,70
20250313,111100,34950257,1005,1005,1005,1005,64
20250313,111000,34885937,1005,1005,1005,1005,33
20250313,110900,34852772,1005,1005,1005,1005,92
20250313,110800,34760312,1005,1005,1005,1005,68
20250313,110700,34691972,1005,1005,1005,1005,67
20250313,110600,34624637,1005,1004,1005,1004,68
20250313,110500,34556298,1005,1005,1005,1005,79
20250313,110400,34476903,1006,1006,1006,1006,67
20250313,110300,34409501,1006,1006,1006,1006,67
20250313,110200,34342099,1006,1006,1006,1006,66
20250313,110100,34275703,1006,1006,1006,1006,67
20250313,110000,34208301,1006,1006,1006,1006,67
20250313,105900,34140899,1006,1006,1006,1006,66
20250313,105800,34074503,1006,1006,1006,1006,67
20250313,105700,34007101,1006,1006,1006,1006,67
20250313,105600,33939699,1006,1005,1006,1005,66
20250313,105500,33873331,1005,1005,1005,1005,67
20250313,105400,33805996,1005,1005,1005,1005,267
20250313,105300,33537661,1005,1005,1005,1005,76
20250313,105200,33461281,1005,1005,1005,1005,67
20250313,105100,33393946,1005,1005,1005,1005,35
20250313,105000,33358771,1006,1005,1006,1005,75
20250313,104900,33283331,1005,1005,1005,1005,68
20250313,104800,33214991,1005,1005,1005,1005,65
20250313,104700,33149666,1005,1005,1005,1005,68
20250313,104600,33081326,1005,1005,1005,1005,67
20250313,104500,33013991,1005,1005,1005,1005,65
20250313,104400,32948666,1005,1005,1005,1005,119
20250313,104300,32829071,1005,1005,1005,1005,70
20250313,104200,32758721,1005,1006,1006,1005,71
20250313,104100,32687302,1006,1006,1006,1006,97
20250313,104000,32589720,1006,1005,1006,1005,68
20250313,103900,32521321,1005,1005,1005,1005,367
20250313,103800,32152486,1005,1005,1005,1005,158
20250313,103700,31993696,1006,1006,1006,1006,67
20250313,103600,31926294,1006,1006,1006,1006,65
20250313,103500,31860904,1005,1005,1005,1004,301
20250313,103400,31558400,1005,1005,1005,1004,170
20250313,103300,31387551,1005,1005,1005,1005,5031
20250313,103200,26331396,1005,1004,1005,1004,177
20250313,103100,26153620,1005,1005,1005,1005,66
20250313,103000,26087290,1005,1005,1005,1005,67
20250313,102900,26019955,1005,1005,1005,1004,3267
20250313,102800,22739620,1005,1005,1005,1005,367
20250313,102700,22370785,1005,1005,1005,1005,67
20250313,102600,22303450,1004,1005,1005,1004,268
20250313,102500,22034111,1005,1005,1005,1005,66
20250313,102400,21967781,1005,1005,1005,1005,67
20250313,102300,21900446,1005,1005,1005,1005,92
20250313,102200,21807986,1005,1005,1005,1005,66
20250313,102100,21741656,1005,1005,1005,1004,117
20250313,102000,21624121,1005,1005,1005,1005,67
20250313,101900,21556786,1005,1005,1005,1004,1117
20250313,101800,20435201,1005,1005,1005,1005,67
20250313,101700,20367866,1005,1005,1005,1005,70
20250313,101600,20297516,1005,1005,1005,1005,69
20250313,101500,20228171,1005,1005,1005,1005,36
20250313,101400,20191991,1005,1005,1005,1005,96
20250313,101300,20095511,1005,1005,1005,1005,69
20250313,101200,20026166,1005,1004,1005,1004,70
20250313,101100,19955820,1005,1005,1005,1005,67
20250313,101000,19888485,1005,1005,1005,1004,575
20250313,100900,19310611,1005,1005,1005,1004,120
20250313,100800,19190012,1005,1005,1005,1005,68
20250313,100700,19121672,1004,1005,1005,1004,70
20250313,100600,19051323,1005,1005,1005,1005,68
20250313,100500,18982983,1005,1005,1005,1004,70
20250313,100400,18912634,1005,1005,1005,1004,167
20250313,100300,18744899,1005,1005,1005,1005,68
20250313,100200,18676559,1005,1005,1005,1005,64
20250313,100100,18612239,1005,1005,1005,1004,174
20250313,100000,18437469,1005,1005,1005,1005,68
20250313,095900,18369129,1005,1005,1005,1005,75
20250313,095800,18293754,1005,1005,1005,1005,67
20250313,095700,18226419,1005,1005,1005,1005,154
20250313,095600,18071649,1006,1006,1006,1006,68
20250313,095500,18003241,1006,1006,1006,1005,778
20250313,095400,17221284,1006,1006,1006,1006,66
20250313,095300,17154888,1006,1006,1006,1006,67
20250313,095200,17087486,1006,1006,1006,1006,67
20250313,095100,17020084,1006,1006,1006,1006,66
20250313,095000,16953688,1005,1006,1006,1005,108
20250313,094900,16845081,1006,1006,1006,1006,67
20250313,094800,16777679,1006,1006,1006,1006,91
20250313,094700,16686133,1006,1006,1006,1006,117
20250313,094600,16568431,1006,1006,1006,1006,67
20250313,094500,16501029,1006,1006,1006,1006,66
20250313,094400,16434633,1006,1006,1006,1006,167
20250313,094300,16266631,1006,1006,1006,1006,78
20250313,094200,16188163,1006,1006,1006,1006,112
20250313,094100,16075491,1006,1006,1006,1006,101
20250313,094000,15973885,1006,1006,1006,1006,67
20250313,093900,15906483,1006,1006,1006,1006,66
20250313,093800,15840087,1006,1006,1006,1006,38
20250313,093700,15801859,1006,1005,1006,1005,67
20250313,093600,15734460,1006,1006,1006,1006,421
20250313,093500,15310934,1006,1006,1006,1005,1103
20250313,093400,14202316,1006,1006,1006,1006,104
20250313,093300,14097692,1006,1006,1006,1006,102
20250313,093200,13995080,1006,1006,1006,1006,115
20250313,093100,13879390,1006,1006,1006,1006,699
20250313,093000,13176196,1006,1006,1006,1006,65
20250313,092900,13110806,1006,1006,1006,1006,67
20250313,092800,13043404,1006,1006,1006,1006,66
20250313,092700,12977008,1006,1006,1006,1006,69
20250313,092600,12907594,1006,1006,1006,1006,119
20250313,092500,12787880,1006,1006,1006,1006,68
20250313,092400,12719472,1006,1007,1007,1006,67
20250313,092300,12652034,1007,1006,1007,1006,76
20250313,092200,12575538,1006,1006,1006,1006,64
20250313,092100,12511154,1006,1006,1006,1006,1
20250313,092000,12510148,1003,1003,1003,1003,0
20250313,091900,12510148,1003,1005,1005,1003,516
20250313,091800,11992251,1005,1005,1005,1005,1
20250313,091700,11991246,1006,1005,1006,1005,905
20250313,091600,11080916,1005,1005,1005,1004,1061
20250313,091500,10014612,1005,1005,1005,1005,15
20250313,091400,9999537,1005,1005,1005,1005,9
20250313,091300,9990492,1005,1004,1005,1004,39
20250313,091200,9951335,1004,1004,1004,1004,0
20250313,091100,9951335,1004,1004,1004,1004,162
20250313,091000,9788687,1004,1004,1004,1004,1
20250313,090900,9787683,1004,1004,1004,1004,2088
20250313,090800,7691331,1004,1003,1004,1003,453
20250313,090700,7236969,1002,1006,1006,1002,7123
20250313,090600,88528,1006,1006,1006,1006,10
20250313,090500,78468,1006,1006,1006,1006,6
20250313,090400,72432,1006,1006,1006,1006,0
20250313,090300,72432,1006,1006,1006,1006,0
20250313,090200,72432,1006,1006,1006,1006,0
20250313,090100,72432,1006,1006,1006,1006,5
20250313,090000,67402,1006,1006,1006,1006,67
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 130062165 1001 1001 1001 1001 1049
3 20250313 191900 130062165 1001 1001 1001 1001 0
4 20250313 191800 130062165 1001 1001 1001 1001 0
5 20250313 191700 130062165 1001 1001 1001 1001 0
6 20250313 191600 130062165 1001 1001 1001 1001 0
7 20250313 191500 130062165 1001 1001 1001 1001 0
8 20250313 191400 130062165 1001 1001 1001 1001 0
9 20250313 191300 130062165 1001 1001 1001 1001 0
10 20250313 191200 130062165 1001 1001 1001 1001 0
11 20250313 191100 130062165 1001 1001 1001 1001 0
12 20250313 191000 130062165 1001 1001 1001 1001 0
13 20250313 190900 130062165 1001 1001 1001 1001 0
14 20250313 190800 130062165 1001 1001 1001 1001 0
15 20250313 190700 130062165 1001 1001 1001 1001 0
16 20250313 190600 130062165 1001 1001 1001 1001 0
17 20250313 190500 130062165 1001 1001 1001 1001 0
18 20250313 190400 130062165 1001 1001 1001 1001 0
19 20250313 190300 130062165 1001 1001 1001 1001 0
20 20250313 190200 130062165 1001 1001 1001 1001 0
21 20250313 190100 130062165 1001 1001 1001 1001 0
22 20250313 190000 130062165 1001 1001 1001 1001 0
23 20250313 185900 130062165 1001 1001 1001 1001 0
24 20250313 185800 130062165 1001 1001 1001 1001 0
25 20250313 185700 130062165 1001 1001 1001 1001 0
26 20250313 185600 130062165 1001 1001 1001 1001 0
27 20250313 185500 130062165 1001 1001 1001 1001 0
28 20250313 185400 130062165 1001 1001 1001 1001 0
29 20250313 185300 130062165 1001 1001 1001 1001 0
30 20250313 185200 130062165 1001 1001 1001 1001 0
31 20250313 185100 130062165 1001 1001 1001 1001 0
32 20250313 185000 130062165 1001 1001 1001 1001 1049
33 20250313 184900 130062165 1001 1001 1001 1001 0
34 20250313 184800 130062165 1001 1001 1001 1001 0
35 20250313 184700 130062165 1001 1001 1001 1001 0
36 20250313 184600 130062165 1001 1001 1001 1001 0
37 20250313 184500 130062165 1001 1001 1001 1001 0
38 20250313 184400 130062165 1001 1001 1001 1001 0
39 20250313 184300 130062165 1001 1001 1001 1001 0
40 20250313 184200 130062165 1001 1001 1001 1001 0
41 20250313 184100 130062165 1001 1001 1001 1001 0
42 20250313 184000 130062165 1001 1001 1001 1001 0
43 20250313 183900 130062165 1001 1001 1001 1001 0
44 20250313 183800 130062165 1001 1001 1001 1001 0
45 20250313 183700 130062165 1001 1001 1001 1001 0
46 20250313 183600 130062165 1001 1001 1001 1001 0
47 20250313 183500 130062165 1001 1001 1001 1001 0
48 20250313 183400 130062165 1001 1001 1001 1001 0
49 20250313 183300 130062165 1001 1001 1001 1001 0
50 20250313 183200 130062165 1001 1001 1001 1001 0
51 20250313 183100 130062165 1001 1001 1001 1001 0
52 20250313 183000 130062165 1001 1001 1001 1001 0
53 20250313 182900 130062165 1001 1001 1001 1001 0
54 20250313 182800 130062165 1001 1001 1001 1001 0
55 20250313 182700 130062165 1001 1001 1001 1001 0
56 20250313 182600 130062165 1001 1001 1001 1001 0
57 20250313 182500 130062165 1001 1001 1001 1001 0
58 20250313 182400 130062165 1001 1001 1001 1001 0
59 20250313 182300 130062165 1001 1001 1001 1001 0
60 20250313 182200 130062165 1001 1001 1001 1001 0
61 20250313 182100 130062165 1001 1001 1001 1001 0
62 20250313 182000 130062165 1001 1001 1001 1001 1049
63 20250313 181900 130062165 1001 1001 1001 1001 0
64 20250313 181800 130062165 1001 1001 1001 1001 0
65 20250313 181700 130062165 1001 1001 1001 1001 0
66 20250313 181600 130062165 1001 1001 1001 1001 0
67 20250313 181500 130062165 1001 1001 1001 1001 0
68 20250313 181400 130062165 1001 1001 1001 1001 0
69 20250313 181300 130062165 1001 1001 1001 1001 0
70 20250313 181200 130062165 1001 1001 1001 1001 0
71 20250313 181100 130062165 1001 1001 1001 1001 0
72 20250313 181000 130062165 1001 1001 1001 1001 0
73 20250313 180900 130062165 1001 1001 1001 1001 0
74 20250313 180800 130062165 1001 1001 1001 1001 0
75 20250313 180700 130062165 1001 1001 1001 1001 0
76 20250313 180600 130062165 1001 1001 1001 1001 0
77 20250313 180500 130062165 1001 1001 1001 1001 0
78 20250313 180400 130062165 1001 1001 1001 1001 0
79 20250313 180300 130062165 1001 1001 1001 1001 0
80 20250313 180200 130062165 1001 1001 1001 1001 0
81 20250313 180100 130062165 1001 1001 1001 1001 0
82 20250313 180000 130062165 1001 1001 1001 1001 0
83 20250313 175900 130062165 1001 1001 1001 1001 0
84 20250313 175800 130062165 1001 1001 1001 1001 0
85 20250313 175700 130062165 1001 1001 1001 1001 0
86 20250313 175600 130062165 1001 1001 1001 1001 0
87 20250313 175500 130062165 1001 1001 1001 1001 0
88 20250313 175400 130062165 1001 1001 1001 1001 0
89 20250313 175300 130062165 1001 1001 1001 1001 0
90 20250313 175200 130062165 1001 1001 1001 1001 0
91 20250313 175100 130062165 1001 1001 1001 1001 0
92 20250313 175000 130062165 1001 1001 1001 1001 1049
93 20250313 174900 130062165 1001 1001 1001 1001 0
94 20250313 174800 130062165 1001 1001 1001 1001 0
95 20250313 174700 130062165 1001 1001 1001 1001 0
96 20250313 174600 130062165 1001 1001 1001 1001 0
97 20250313 174500 130062165 1001 1001 1001 1001 0
98 20250313 174400 130062165 1001 1001 1001 1001 0
99 20250313 174300 130062165 1001 1001 1001 1001 0
100 20250313 174200 130062165 1001 1001 1001 1001 0
101 20250313 174100 130062165 1001 1001 1001 1001 0
102 20250313 174000 130062165 1001 1001 1001 1001 0
103 20250313 173900 130062165 1001 1001 1001 1001 0
104 20250313 173800 130062165 1001 1001 1001 1001 0
105 20250313 173700 130062165 1001 1001 1001 1001 0
106 20250313 173600 130062165 1001 1001 1001 1001 0
107 20250313 173500 130062165 1001 1001 1001 1001 0
108 20250313 173400 130062165 1001 1001 1001 1001 0
109 20250313 173300 130062165 1001 1001 1001 1001 0
110 20250313 173200 130062165 1001 1001 1001 1001 0
111 20250313 173100 130062165 1001 1001 1001 1001 0
112 20250313 173000 130062165 1001 1001 1001 1001 0
113 20250313 172900 130062165 1001 1001 1001 1001 0
114 20250313 172800 130062165 1001 1001 1001 1001 0
115 20250313 172700 130062165 1001 1001 1001 1001 0
116 20250313 172600 130062165 1001 1001 1001 1001 0
117 20250313 172500 130062165 1001 1001 1001 1001 0
118 20250313 172400 130062165 1001 1001 1001 1001 0
119 20250313 172300 130062165 1001 1001 1001 1001 0
120 20250313 172200 130062165 1001 1001 1001 1001 0
121 20250313 172100 130062165 1001 1001 1001 1001 0
122 20250313 172000 130062165 1001 1001 1001 1001 1049
123 20250313 171900 130062165 1001 1001 1001 1001 0
124 20250313 171800 130062165 1001 1001 1001 1001 0
125 20250313 171700 130062165 1001 1001 1001 1001 0
126 20250313 171600 130062165 1001 1001 1001 1001 0
127 20250313 171500 130062165 1001 1001 1001 1001 0
128 20250313 171400 130062165 1001 1001 1001 1001 0
129 20250313 171300 130062165 1001 1001 1001 1001 0
130 20250313 171200 130062165 1001 1001 1001 1001 0
131 20250313 171100 130062165 1001 1001 1001 1001 0
132 20250313 171000 130062165 1001 1001 1001 1001 0
133 20250313 170900 130062165 1001 1001 1001 1001 0
134 20250313 170800 130062165 1001 1001 1001 1001 0
135 20250313 170700 130062165 1001 1001 1001 1001 0
136 20250313 170600 130062165 1001 1001 1001 1001 0
137 20250313 170500 130062165 1001 1001 1001 1001 0
138 20250313 170400 130062165 1001 1001 1001 1001 0
139 20250313 170300 130062165 1001 1001 1001 1001 0
140 20250313 170200 130062165 1001 1001 1001 1001 0
141 20250313 170100 130062165 1001 1001 1001 1001 0
142 20250313 170000 130062165 1001 1001 1001 1001 0
143 20250313 165900 130062165 1001 1001 1001 1001 0
144 20250313 165800 130062165 1001 1001 1001 1001 0
145 20250313 165700 130062165 1001 1001 1001 1001 0
146 20250313 165600 130062165 1001 1001 1001 1001 0
147 20250313 165500 130062165 1001 1001 1001 1001 0
148 20250313 165400 130062165 1001 1001 1001 1001 0
149 20250313 165300 130062165 1001 1001 1001 1001 0
150 20250313 165200 130062165 1001 1001 1001 1001 0
151 20250313 165100 130062165 1001 1001 1001 1001 0
152 20250313 165000 130062165 1001 1001 1001 1001 1049
153 20250313 164900 130062165 1001 1001 1001 1001 0
154 20250313 164800 130062165 1001 1001 1001 1001 0
155 20250313 164700 130062165 1001 1001 1001 1001 0
156 20250313 164600 130062165 1001 1001 1001 1001 0
157 20250313 164500 130062165 1001 1001 1001 1001 0
158 20250313 164400 130062165 1001 1001 1001 1001 0
159 20250313 164300 130062165 1001 1001 1001 1001 0
160 20250313 164200 130062165 1001 1001 1001 1001 0
161 20250313 164100 130062165 1001 1001 1001 1001 0
162 20250313 164000 130062165 1001 1001 1001 1001 0
163 20250313 163900 130062165 1001 1001 1001 1001 0
164 20250313 163800 130062165 1001 1001 1001 1001 0
165 20250313 163700 130062165 1001 1001 1001 1001 0
166 20250313 163600 130062165 1001 1001 1001 1001 0
167 20250313 163500 130062165 1001 1001 1001 1001 0
168 20250313 163400 130062165 1001 1001 1001 1001 0
169 20250313 163300 130062165 1001 1001 1001 1001 0
170 20250313 163200 130062165 1001 1001 1001 1001 0
171 20250313 163100 130062165 1001 1001 1001 1001 0
172 20250313 163000 130062165 1001 1001 1001 1001 0
173 20250313 162900 130062165 1001 1001 1001 1001 0
174 20250313 162800 130062165 1001 1001 1001 1001 0
175 20250313 162700 130062165 1001 1001 1001 1001 0
176 20250313 162600 130062165 1001 1001 1001 1001 0
177 20250313 162500 130062165 1001 1001 1001 1001 0
178 20250313 162400 130062165 1001 1001 1001 1001 0
179 20250313 162300 130062165 1001 1001 1001 1001 0
180 20250313 162200 130062165 1001 1001 1001 1001 0
181 20250313 162100 130062165 1001 1001 1001 1001 0
182 20250313 162000 130062165 1001 1001 1001 1001 1049
183 20250313 161900 130062165 1001 1001 1001 1001 0
184 20250313 161800 130062165 1001 1001 1001 1001 0
185 20250313 161700 130062165 1001 1001 1001 1001 0
186 20250313 161600 130062165 1001 1001 1001 1001 0
187 20250313 161500 130062165 1001 1001 1001 1001 0
188 20250313 161400 130062165 1001 1001 1001 1001 0
189 20250313 161300 130062165 1001 1001 1001 1001 0
190 20250313 161200 130062165 1001 1001 1001 1001 0
191 20250313 161100 130062165 1001 1001 1001 1001 0
192 20250313 161000 130062165 1001 1001 1001 1001 0
193 20250313 160900 130062165 1001 1001 1001 1001 0
194 20250313 160800 130062165 1001 1001 1001 1001 0
195 20250313 160700 130062165 1001 1001 1001 1001 0
196 20250313 160600 130062165 1001 1001 1001 1001 0
197 20250313 160500 130062165 1001 1001 1001 1001 0
198 20250313 160400 130062165 1001 1001 1001 1001 0
199 20250313 160300 130062165 1001 1001 1001 1001 0
200 20250313 160200 130062165 1001 1001 1001 1001 0
201 20250313 160100 130062165 1001 1001 1001 1001 0
202 20250313 160000 130062165 1001 1001 1001 1001 0
203 20250313 155900 130062165 1001 1001 1001 1001 0
204 20250313 155800 130062165 1001 1001 1001 1001 0
205 20250313 155700 130062165 1001 1001 1001 1001 0
206 20250313 155600 130062165 1001 1001 1001 1001 0
207 20250313 155500 130062165 1001 1001 1001 1001 0
208 20250313 155400 130062165 1001 1001 1001 1001 0
209 20250313 155300 130062165 1001 1001 1001 1001 0
210 20250313 155200 130062165 1001 1001 1001 1001 0
211 20250313 155100 130062165 1001 1001 1001 1001 0
212 20250313 155000 130062165 1001 1001 1001 1001 1049
213 20250313 154900 130062165 1001 1001 1001 1001 0
214 20250313 154800 130062165 1001 1001 1001 1001 0
215 20250313 154700 130062165 1001 1001 1001 1001 0
216 20250313 154600 130062165 1001 1001 1001 1001 0
217 20250313 154500 130062165 1001 1001 1001 1001 0
218 20250313 154400 130062165 1001 1001 1001 1001 0
219 20250313 154300 130062165 1001 1001 1001 1001 0
220 20250313 154200 130062165 1001 1001 1001 1001 0
221 20250313 154100 130062165 1001 1001 1001 1001 0
222 20250313 154000 130062165 1001 1001 1001 1001 0
223 20250313 153900 130062165 1001 1001 1001 1001 0
224 20250313 153800 130062165 1001 1001 1001 1001 0
225 20250313 153700 130062165 1001 1001 1001 1001 0
226 20250313 153600 130062165 1001 1001 1001 1001 0
227 20250313 153500 130062165 1001 1001 1001 1001 0
228 20250313 153400 130062165 1001 1001 1001 1001 0
229 20250313 153300 130062165 1001 1001 1001 1001 0
230 20250313 153200 130062165 1001 1001 1001 1001 0
231 20250313 153100 130062165 1001 1001 1001 1001 0
232 20250313 153000 130062165 1001 1001 1001 1001 1049
233 20250313 152900 129012116 1002 1002 1002 1002 0
234 20250313 152800 129012116 1002 1002 1002 1002 0
235 20250313 152700 129012116 1002 1002 1002 1002 0
236 20250313 152600 129012116 1002 1002 1002 1002 0
237 20250313 152500 129012116 1002 1002 1002 1002 0
238 20250313 152400 129012116 1002 1002 1002 1002 0
239 20250313 152300 129012116 1002 1002 1002 1002 0
240 20250313 152200 129012116 1002 1002 1002 1002 0
241 20250313 152100 129012116 1002 1002 1002 1002 0
242 20250313 152000 129012116 1002 1002 1002 1002 0
243 20250313 151900 129012116 1002 1002 1002 1002 0
244 20250313 151800 129012116 1002 1002 1002 1002 9
245 20250313 151700 129003098 1002 1002 1002 1002 0
246 20250313 151600 129003098 1002 1002 1002 1002 7
247 20250313 151500 128996084 1002 1002 1002 1002 10
248 20250313 151400 128986064 1000 1000 1000 1000 0
249 20250313 151300 128986064 1000 1000 1000 1000 0
250 20250313 151200 128986064 1000 1001 1001 1000 668
251 20250313 151100 128317944 1001 1001 1001 1001 18
252 20250313 151000 128299926 1001 1001 1001 1001 20
253 20250313 150900 128279906 1001 1001 1001 1001 554
254 20250313 150800 127725352 1001 1001 1001 1001 0
255 20250313 150700 127725352 1001 1001 1001 1001 100
256 20250313 150600 127625252 1002 1002 1002 1002 10
257 20250313 150500 127615232 1002 1002 1002 1002 28
258 20250313 150400 127587176 1003 1003 1003 1003 0
259 20250313 150300 127587176 1003 1003 1003 1003 1
260 20250313 150200 127586173 1003 1003 1003 1003 499
261 20250313 150100 127085676 1003 1003 1003 1003 153
262 20250313 150000 126932217 1003 1003 1003 1003 0
263 20250313 145900 126932217 1003 1003 1003 1003 0
264 20250313 145800 126932217 1003 1003 1003 1003 1
265 20250313 145700 126931214 1002 1002 1002 1002 1
266 20250313 145600 126930212 1000 1001 1001 1000 4400
267 20250313 145500 122530023 1001 1001 1001 1001 200
268 20250313 145400 122329823 1003 1003 1003 1003 5
269 20250313 145300 122324808 1003 1002 1003 1002 2200
270 20250313 145200 120119139 1002 1002 1002 1002 0
271 20250313 145100 120119139 1002 1002 1002 1002 69
272 20250313 145000 120050001 1002 1002 1002 1002 200
273 20250313 144900 119849601 1002 1002 1002 1002 0
274 20250313 144800 119849601 1002 1002 1002 1002 0
275 20250313 144700 119849601 1002 1002 1002 1002 1
276 20250313 144600 119848599 1002 1002 1002 1002 0
277 20250313 144500 119848599 1002 1002 1002 1002 0
278 20250313 144400 119848599 1002 1002 1002 1002 0
279 20250313 144300 119848599 1002 1002 1002 1002 0
280 20250313 144200 119848599 1002 1002 1002 1002 3
281 20250313 144100 119845593 1003 1003 1003 1003 0
282 20250313 144000 119845593 1003 1003 1003 1003 1
283 20250313 143900 119844590 1003 1003 1003 1003 0
284 20250313 143800 119844590 1003 1003 1003 1003 0
285 20250313 143700 119844590 1003 1003 1003 1003 0
286 20250313 143600 119844590 1003 1003 1003 1003 0
287 20250313 143500 119844590 1003 1003 1003 1003 0
288 20250313 143400 119844590 1003 1003 1003 1003 0
289 20250313 143300 119844590 1003 1003 1003 1003 0
290 20250313 143200 119844590 1003 1003 1003 1003 0
291 20250313 143100 119844590 1003 1003 1003 1003 2
292 20250313 143000 119842584 1003 1003 1003 1003 0
293 20250313 142900 119842584 1003 1003 1003 1003 96
294 20250313 142800 119746296 1003 1003 1003 1003 48
295 20250313 142700 119698152 1003 1003 1003 1003 95
296 20250313 142600 119602867 1003 1003 1003 1003 48
297 20250313 142500 119554723 1003 1003 1003 1003 104
298 20250313 142400 119450411 1003 1003 1003 1003 44
299 20250313 142300 119406279 1003 1003 1003 1003 95
300 20250313 142200 119310994 1001 1002 1002 1001 368
301 20250313 142100 118942575 1002 1002 1002 1002 45
302 20250313 142000 118897485 1000 1002 1002 1000 117
303 20250313 141900 118780295 1002 999 1004 999 8884
304 20250313 141800 109903560 1000 1002 1002 1000 9638
305 20250313 141700 100263612 1002 1002 1002 1002 44
306 20250313 141600 100219524 1002 1002 1002 1002 95
307 20250313 141500 100124334 1002 1002 1002 1002 48
308 20250313 141400 100076238 1002 1002 1002 1002 84
309 20250313 141300 99992070 1002 1003 1003 1002 6732
310 20250313 141200 93246348 1006 1006 1006 1006 48
311 20250313 141100 93198060 1006 1006 1006 1006 97
312 20250313 141000 93100478 1006 1004 1006 1004 97
313 20250313 140900 93003000 1005 1005 1005 1005 96
314 20250313 140800 92906520 1004 1006 1006 1004 51
315 20250313 140700 92855220 1006 1006 1006 1006 47
316 20250313 140600 92807938 1006 1006 1006 1005 102
317 20250313 140500 92705333 1006 1006 1006 1006 51
318 20250313 140400 92654027 1006 1006 1006 1006 95
319 20250313 140300 92558457 1006 1006 1006 1006 75
320 20250313 140200 92483007 1006 1005 1006 1005 96
321 20250313 140100 92386509 1005 1005 1005 1005 251
322 20250313 140000 92134254 1005 1005 1005 1005 44
323 20250313 135900 92090034 1005 1005 1005 1005 95
324 20250313 135800 91994559 1005 1005 1005 1005 48
325 20250313 135700 91946319 1005 1005 1005 1005 99
326 20250313 135600 91846824 1003 1005 1005 1003 44
327 20250313 135500 91802606 1005 1005 1005 1005 95
328 20250313 135400 91707131 1005 1005 1005 1005 51
329 20250313 135300 91655876 1005 1005 1005 1005 93
330 20250313 135200 91562411 1005 1004 1005 1004 47
331 20250313 135100 91515191 1004 1005 1005 1004 50
332 20250313 135000 91464942 1005 1004 1005 1004 97
333 20250313 134900 91367531 1004 1004 1004 1004 44
334 20250313 134800 91323355 1004 1004 1004 1001 96
335 20250313 134700 91226974 1004 1004 1004 1004 49
336 20250313 134600 91177778 1004 1004 1004 1001 96
337 20250313 134500 91081397 1001 1001 1004 1001 1055
338 20250313 134400 90025204 1001 1004 1004 1001 51
339 20250313 134300 89974003 1004 1004 1004 1004 94
340 20250313 134200 89879627 1004 1004 1004 1004 47
341 20250313 134100 89832439 1004 1004 1004 1004 95
342 20250313 134000 89737059 1004 1004 1004 1004 56
343 20250313 133900 89680835 1004 1004 1004 1001 101
344 20250313 133800 89579446 1004 1004 1004 1004 45
345 20250313 133700 89534266 1004 1004 1004 1004 49
346 20250313 133600 89485070 1004 1004 1004 1004 96
347 20250313 133500 89388686 1004 1004 1004 1004 45
348 20250313 133400 89343506 1004 1004 1004 1004 95
349 20250313 133300 89248126 1004 1004 1004 1004 51
350 20250313 133200 89196922 1004 1004 1004 1004 92
351 20250313 133100 89104554 1004 1003 1004 1003 48
352 20250313 133000 89056367 1004 1003 1004 1003 101
353 20250313 132900 88955016 1003 1000 1003 1000 8443
354 20250313 132800 80511400 1001 1001 1001 1001 454
355 20250313 132700 80056946 1003 1001 1003 1001 622
356 20250313 132600 79434230 1001 1002 1002 1001 865
357 20250313 132500 78568364 1003 1003 1003 1003 96
358 20250313 132400 78472076 1003 1003 1003 1003 44
359 20250313 132300 78427944 1004 1004 1004 1004 95
360 20250313 132200 78332564 1004 1004 1004 1004 50
361 20250313 132100 78282364 1004 1004 1004 1004 46
362 20250313 132000 78236180 1004 1004 1004 1004 95
363 20250313 131900 78140800 1004 1004 1004 1004 48
364 20250313 131800 78092608 1004 1004 1004 1004 95
365 20250313 131700 77997228 1004 1003 1004 1000 5050
366 20250313 131600 72941792 1004 1004 1004 1004 95
367 20250313 131500 72846412 1003 1004 1004 1003 56
368 20250313 131400 72790189 1004 1004 1004 1004 45
369 20250313 131300 72745009 1004 1004 1004 1003 96
370 20250313 131200 72648626 1004 1004 1004 1004 50
371 20250313 131100 72598426 1004 1004 1004 1004 95
372 20250313 131000 72503046 1004 1004 1004 1004 46
373 20250313 130900 72456862 1004 1003 1004 1003 102
374 20250313 130800 72354456 1003 1004 1004 1003 879
375 20250313 130700 71472769 1003 1003 1003 1002 7084
376 20250313 130600 64370939 1004 1004 1004 1003 100
377 20250313 130500 64270544 1004 1004 1004 1004 49
378 20250313 130400 64221348 1004 1004 1004 1004 94
379 20250313 130300 64126972 1004 1004 1004 1004 47
380 20250313 130200 64079784 1004 1004 1004 1004 95
381 20250313 130100 63984404 1004 1004 1004 1004 49
382 20250313 130000 63935208 1003 1004 1004 1003 165
383 20250313 125900 63769577 1005 1005 1005 1005 95
384 20250313 125800 63674102 1005 1005 1005 1005 51
385 20250313 125700 63622847 1005 1005 1005 1005 105
386 20250313 125600 63517322 1005 1005 1005 1005 45
387 20250313 125500 63472097 1005 1005 1005 1005 95
388 20250313 125400 63376622 1005 1005 1005 1005 48
389 20250313 125300 63328382 1005 1005 1005 1005 98
390 20250313 125200 63229892 1005 1005 1005 1005 44
391 20250313 125100 63185672 1005 1005 1005 1005 48
392 20250313 125000 63137432 1006 1006 1006 1006 96
393 20250313 124900 63040856 1006 1006 1006 1006 47
394 20250313 124800 62993574 1006 1005 1006 1005 95
395 20250313 124700 62898005 1006 1006 1006 1006 48
396 20250313 124600 62849717 1006 1006 1006 1005 102
397 20250313 124500 62747113 1006 1003 1006 1003 3829
398 20250313 124400 58906420 1003 1003 1003 1003 57
399 20250313 124300 58849249 1003 1003 1003 1003 0
400 20250313 124200 58849249 1003 1003 1003 1003 500
401 20250313 124100 58347749 1004 1004 1004 1004 0
402 20250313 124000 58347749 1004 1004 1004 1004 0
403 20250313 123900 58347749 1004 1004 1004 1003 366
404 20250313 123800 57980585 1004 1004 1004 1004 91
405 20250313 123700 57889221 1004 1004 1004 1004 77
406 20250313 123600 57811913 1004 1004 1004 1004 67
407 20250313 123500 57744645 1003 1004 1004 1003 2067
408 20250313 123400 55671377 1004 1004 1004 1004 72
409 20250313 123300 55599089 1004 1004 1004 1004 66
410 20250313 123200 55532825 1004 1004 1004 1004 73
411 20250313 123100 55459533 1004 1004 1004 1004 75
412 20250313 123000 55384233 1004 1004 1004 1004 67
413 20250313 122900 55316965 1004 1004 1004 1003 68
414 20250313 122800 55248694 1003 1004 1004 1003 1267
415 20250313 122700 53977627 1004 1004 1004 1004 72
416 20250313 122600 53905339 1004 1004 1004 1003 68
417 20250313 122500 53837068 1004 1004 1004 1004 65
418 20250313 122400 53771808 1004 1004 1004 1004 82
419 20250313 122300 53689480 1003 1004 1004 1003 1044
420 20250313 122200 52641314 1004 1004 1004 1004 1066
421 20250313 122100 51571050 1004 1004 1004 1004 6381
422 20250313 122000 45164526 1005 1005 1005 1005 78
423 20250313 121900 45086136 1005 1005 1005 1005 66
424 20250313 121800 45019806 1005 1005 1005 1005 72
425 20250313 121700 44947446 1005 1004 1005 1004 267
426 20250313 121600 44679311 1005 1005 1005 1005 66
427 20250313 121500 44612981 1005 1005 1005 1005 71
428 20250313 121400 44541626 1005 1005 1005 1005 67
429 20250313 121300 44474291 1005 1005 1005 1005 66
430 20250313 121200 44407961 1004 1005 1005 1004 356
431 20250313 121100 44050381 1005 1005 1005 1005 67
432 20250313 121000 43983046 1005 1005 1005 1005 257
433 20250313 120900 43724761 1006 1006 1006 1006 73
434 20250313 120800 43651323 1006 1006 1006 1006 67
435 20250313 120700 43583921 1006 1006 1006 1006 66
436 20250313 120600 43517525 1006 1006 1006 1006 68
437 20250313 120500 43449117 1006 1006 1006 1006 36
438 20250313 120400 43412901 1006 1006 1006 1006 90
439 20250313 120300 43322361 1006 1006 1006 1006 67
440 20250313 120200 43254959 1006 1006 1006 1006 67
441 20250313 120100 43187557 1006 1006 1006 1006 68
442 20250313 120000 43119149 1006 1006 1006 1006 64
443 20250313 115900 43054765 1006 1006 1006 1005 619
444 20250313 115800 42432601 1006 1006 1006 1006 66
445 20250313 115700 42366205 1006 1006 1006 1006 66
446 20250313 115600 42299809 1006 1006 1006 1006 67
447 20250313 115500 42232407 1006 1006 1006 1006 73
448 20250313 115400 42158969 1005 1006 1006 1005 66
449 20250313 115300 42092574 1006 1006 1006 1006 65
450 20250313 115200 42027184 1006 1006 1006 1006 70
451 20250313 115100 41956764 1006 1006 1006 1006 67
452 20250313 115000 41889362 1006 1006 1006 1006 104
453 20250313 114900 41784738 1006 1006 1006 1006 70
454 20250313 114800 41714318 1006 1006 1006 1006 578
455 20250313 114700 41132850 1005 1005 1005 1005 854
456 20250313 114600 40274580 1005 1005 1005 1005 34
457 20250313 114500 40240410 1005 1005 1005 1004 1066
458 20250313 114400 39170080 1005 1005 1005 1005 67
459 20250313 114300 39102745 1006 1006 1006 1006 67
460 20250313 114200 39035343 1006 1006 1006 1006 66
461 20250313 114100 38968947 1006 1006 1006 1006 87
462 20250313 114000 38881425 1006 1006 1006 1006 67
463 20250313 113900 38814023 1005 1005 1005 1005 1066
464 20250313 113800 37742693 1005 1004 1005 1004 167
465 20250313 113700 37574958 1005 1005 1005 1005 67
466 20250313 113600 37507623 1005 1005 1005 1004 371
467 20250313 113500 37135066 1005 1005 1005 1005 68
468 20250313 113400 37066726 1005 1005 1005 1005 167
469 20250313 113300 36898891 1005 1006 1006 1005 66
470 20250313 113200 36832529 1006 1006 1006 1004 567
471 20250313 113100 36263016 1006 1006 1006 1006 67
472 20250313 113000 36195614 1006 1006 1006 1006 66
473 20250313 112900 36129218 1006 1006 1006 1006 67
474 20250313 112800 36061816 1006 1006 1006 1006 36
475 20250313 112700 36025600 1006 1006 1006 1006 65
476 20250313 112600 35960210 1006 1006 1006 1006 68
477 20250313 112500 35891802 1006 1006 1006 1006 66
478 20250313 112400 35825406 1006 1006 1006 1006 68
479 20250313 112300 35756998 1006 1006 1006 1006 67
480 20250313 112200 35689596 1006 1006 1006 1006 65
481 20250313 112100 35624206 1006 1006 1006 1006 65
482 20250313 112000 35558816 1006 1006 1006 1006 68
483 20250313 111900 35490408 1006 1006 1006 1006 65
484 20250313 111800 35425018 1005 1006 1006 1005 71
485 20250313 111700 35353594 1006 1006 1006 1006 65
486 20250313 111600 35288204 1006 1006 1006 1006 67
487 20250313 111500 35220802 1006 1006 1006 1006 68
488 20250313 111400 35152394 1006 1006 1006 1006 66
489 20250313 111300 35085998 1006 1006 1006 1006 65
490 20250313 111200 35020608 1006 1005 1006 1005 70
491 20250313 111100 34950257 1005 1005 1005 1005 64
492 20250313 111000 34885937 1005 1005 1005 1005 33
493 20250313 110900 34852772 1005 1005 1005 1005 92
494 20250313 110800 34760312 1005 1005 1005 1005 68
495 20250313 110700 34691972 1005 1005 1005 1005 67
496 20250313 110600 34624637 1005 1004 1005 1004 68
497 20250313 110500 34556298 1005 1005 1005 1005 79
498 20250313 110400 34476903 1006 1006 1006 1006 67
499 20250313 110300 34409501 1006 1006 1006 1006 67
500 20250313 110200 34342099 1006 1006 1006 1006 66
501 20250313 110100 34275703 1006 1006 1006 1006 67
502 20250313 110000 34208301 1006 1006 1006 1006 67
503 20250313 105900 34140899 1006 1006 1006 1006 66
504 20250313 105800 34074503 1006 1006 1006 1006 67
505 20250313 105700 34007101 1006 1006 1006 1006 67
506 20250313 105600 33939699 1006 1005 1006 1005 66
507 20250313 105500 33873331 1005 1005 1005 1005 67
508 20250313 105400 33805996 1005 1005 1005 1005 267
509 20250313 105300 33537661 1005 1005 1005 1005 76
510 20250313 105200 33461281 1005 1005 1005 1005 67
511 20250313 105100 33393946 1005 1005 1005 1005 35
512 20250313 105000 33358771 1006 1005 1006 1005 75
513 20250313 104900 33283331 1005 1005 1005 1005 68
514 20250313 104800 33214991 1005 1005 1005 1005 65
515 20250313 104700 33149666 1005 1005 1005 1005 68
516 20250313 104600 33081326 1005 1005 1005 1005 67
517 20250313 104500 33013991 1005 1005 1005 1005 65
518 20250313 104400 32948666 1005 1005 1005 1005 119
519 20250313 104300 32829071 1005 1005 1005 1005 70
520 20250313 104200 32758721 1005 1006 1006 1005 71
521 20250313 104100 32687302 1006 1006 1006 1006 97
522 20250313 104000 32589720 1006 1005 1006 1005 68
523 20250313 103900 32521321 1005 1005 1005 1005 367
524 20250313 103800 32152486 1005 1005 1005 1005 158
525 20250313 103700 31993696 1006 1006 1006 1006 67
526 20250313 103600 31926294 1006 1006 1006 1006 65
527 20250313 103500 31860904 1005 1005 1005 1004 301
528 20250313 103400 31558400 1005 1005 1005 1004 170
529 20250313 103300 31387551 1005 1005 1005 1005 5031
530 20250313 103200 26331396 1005 1004 1005 1004 177
531 20250313 103100 26153620 1005 1005 1005 1005 66
532 20250313 103000 26087290 1005 1005 1005 1005 67
533 20250313 102900 26019955 1005 1005 1005 1004 3267
534 20250313 102800 22739620 1005 1005 1005 1005 367
535 20250313 102700 22370785 1005 1005 1005 1005 67
536 20250313 102600 22303450 1004 1005 1005 1004 268
537 20250313 102500 22034111 1005 1005 1005 1005 66
538 20250313 102400 21967781 1005 1005 1005 1005 67
539 20250313 102300 21900446 1005 1005 1005 1005 92
540 20250313 102200 21807986 1005 1005 1005 1005 66
541 20250313 102100 21741656 1005 1005 1005 1004 117
542 20250313 102000 21624121 1005 1005 1005 1005 67
543 20250313 101900 21556786 1005 1005 1005 1004 1117
544 20250313 101800 20435201 1005 1005 1005 1005 67
545 20250313 101700 20367866 1005 1005 1005 1005 70
546 20250313 101600 20297516 1005 1005 1005 1005 69
547 20250313 101500 20228171 1005 1005 1005 1005 36
548 20250313 101400 20191991 1005 1005 1005 1005 96
549 20250313 101300 20095511 1005 1005 1005 1005 69
550 20250313 101200 20026166 1005 1004 1005 1004 70
551 20250313 101100 19955820 1005 1005 1005 1005 67
552 20250313 101000 19888485 1005 1005 1005 1004 575
553 20250313 100900 19310611 1005 1005 1005 1004 120
554 20250313 100800 19190012 1005 1005 1005 1005 68
555 20250313 100700 19121672 1004 1005 1005 1004 70
556 20250313 100600 19051323 1005 1005 1005 1005 68
557 20250313 100500 18982983 1005 1005 1005 1004 70
558 20250313 100400 18912634 1005 1005 1005 1004 167
559 20250313 100300 18744899 1005 1005 1005 1005 68
560 20250313 100200 18676559 1005 1005 1005 1005 64
561 20250313 100100 18612239 1005 1005 1005 1004 174
562 20250313 100000 18437469 1005 1005 1005 1005 68
563 20250313 095900 18369129 1005 1005 1005 1005 75
564 20250313 095800 18293754 1005 1005 1005 1005 67
565 20250313 095700 18226419 1005 1005 1005 1005 154
566 20250313 095600 18071649 1006 1006 1006 1006 68
567 20250313 095500 18003241 1006 1006 1006 1005 778
568 20250313 095400 17221284 1006 1006 1006 1006 66
569 20250313 095300 17154888 1006 1006 1006 1006 67
570 20250313 095200 17087486 1006 1006 1006 1006 67
571 20250313 095100 17020084 1006 1006 1006 1006 66
572 20250313 095000 16953688 1005 1006 1006 1005 108
573 20250313 094900 16845081 1006 1006 1006 1006 67
574 20250313 094800 16777679 1006 1006 1006 1006 91
575 20250313 094700 16686133 1006 1006 1006 1006 117
576 20250313 094600 16568431 1006 1006 1006 1006 67
577 20250313 094500 16501029 1006 1006 1006 1006 66
578 20250313 094400 16434633 1006 1006 1006 1006 167
579 20250313 094300 16266631 1006 1006 1006 1006 78
580 20250313 094200 16188163 1006 1006 1006 1006 112
581 20250313 094100 16075491 1006 1006 1006 1006 101
582 20250313 094000 15973885 1006 1006 1006 1006 67
583 20250313 093900 15906483 1006 1006 1006 1006 66
584 20250313 093800 15840087 1006 1006 1006 1006 38
585 20250313 093700 15801859 1006 1005 1006 1005 67
586 20250313 093600 15734460 1006 1006 1006 1006 421
587 20250313 093500 15310934 1006 1006 1006 1005 1103
588 20250313 093400 14202316 1006 1006 1006 1006 104
589 20250313 093300 14097692 1006 1006 1006 1006 102
590 20250313 093200 13995080 1006 1006 1006 1006 115
591 20250313 093100 13879390 1006 1006 1006 1006 699
592 20250313 093000 13176196 1006 1006 1006 1006 65
593 20250313 092900 13110806 1006 1006 1006 1006 67
594 20250313 092800 13043404 1006 1006 1006 1006 66
595 20250313 092700 12977008 1006 1006 1006 1006 69
596 20250313 092600 12907594 1006 1006 1006 1006 119
597 20250313 092500 12787880 1006 1006 1006 1006 68
598 20250313 092400 12719472 1006 1007 1007 1006 67
599 20250313 092300 12652034 1007 1006 1007 1006 76
600 20250313 092200 12575538 1006 1006 1006 1006 64
601 20250313 092100 12511154 1006 1006 1006 1006 1
602 20250313 092000 12510148 1003 1003 1003 1003 0
603 20250313 091900 12510148 1003 1005 1005 1003 516
604 20250313 091800 11992251 1005 1005 1005 1005 1
605 20250313 091700 11991246 1006 1005 1006 1005 905
606 20250313 091600 11080916 1005 1005 1005 1004 1061
607 20250313 091500 10014612 1005 1005 1005 1005 15
608 20250313 091400 9999537 1005 1005 1005 1005 9
609 20250313 091300 9990492 1005 1004 1005 1004 39
610 20250313 091200 9951335 1004 1004 1004 1004 0
611 20250313 091100 9951335 1004 1004 1004 1004 162
612 20250313 091000 9788687 1004 1004 1004 1004 1
613 20250313 090900 9787683 1004 1004 1004 1004 2088
614 20250313 090800 7691331 1004 1003 1004 1003 453
615 20250313 090700 7236969 1002 1006 1006 1002 7123
616 20250313 090600 88528 1006 1006 1006 1006 10
617 20250313 090500 78468 1006 1006 1006 1006 6
618 20250313 090400 72432 1006 1006 1006 1006 0
619 20250313 090300 72432 1006 1006 1006 1006 0
620 20250313 090200 72432 1006 1006 1006 1006 0
621 20250313 090100 72432 1006 1006 1006 1006 5
622 20250313 090000 67402 1006 1006 1006 1006 67

1
034830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,252489230,0,253499186920,0.00
20250310,0,252489230,0,256529057680,0.00
20250307,0,252489230,0,255771589990,0.00
20250306,0,252489230,0,256529057680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 252489230 0 253499186920 0.00
3 20250310 0 252489230 0 256529057680 0.00
4 20250307 0 252489230 0 255771589990 0.00
5 20250306 0 252489230 0 256529057680 0.00