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

632
043360/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193000,15418249,1752,1752,1752,1752,217
20250313,192900,15418249,1752,1752,1752,1752,0
20250313,192800,15418249,1752,1752,1752,1752,0
20250313,192700,15418249,1752,1752,1752,1752,0
20250313,192600,15418249,1752,1752,1752,1752,0
20250313,192500,15418249,1752,1752,1752,1752,0
20250313,192400,15418249,1752,1752,1752,1752,0
20250313,192300,15418249,1752,1752,1752,1752,0
20250313,192200,15418249,1752,1752,1752,1752,0
20250313,192100,15418249,1752,1752,1752,1752,0
20250313,192000,15418249,1752,1752,1752,1752,0
20250313,191900,15418249,1752,1752,1752,1752,0
20250313,191800,15418249,1752,1752,1752,1752,0
20250313,191700,15418249,1752,1752,1752,1752,0
20250313,191600,15418249,1752,1752,1752,1752,0
20250313,191500,15418249,1752,1752,1752,1752,0
20250313,191400,15418249,1752,1752,1752,1752,0
20250313,191300,15418249,1752,1752,1752,1752,0
20250313,191200,15418249,1752,1752,1752,1752,0
20250313,191100,15418249,1752,1752,1752,1752,0
20250313,191000,15418249,1752,1752,1752,1752,0
20250313,190900,15418249,1752,1752,1752,1752,0
20250313,190800,15418249,1752,1752,1752,1752,0
20250313,190700,15418249,1752,1752,1752,1752,0
20250313,190600,15418249,1752,1752,1752,1752,0
20250313,190500,15418249,1752,1752,1752,1752,0
20250313,190400,15418249,1752,1752,1752,1752,0
20250313,190300,15418249,1752,1752,1752,1752,0
20250313,190200,15418249,1752,1752,1752,1752,0
20250313,190100,15418249,1752,1752,1752,1752,0
20250313,190000,15418249,1752,1752,1752,1752,217
20250313,185900,15418249,1752,1752,1752,1752,0
20250313,185800,15418249,1752,1752,1752,1752,0
20250313,185700,15418249,1752,1752,1752,1752,0
20250313,185600,15418249,1752,1752,1752,1752,0
20250313,185500,15418249,1752,1752,1752,1752,0
20250313,185400,15418249,1752,1752,1752,1752,0
20250313,185300,15418249,1752,1752,1752,1752,0
20250313,185200,15418249,1752,1752,1752,1752,0
20250313,185100,15418249,1752,1752,1752,1752,0
20250313,185000,15418249,1752,1752,1752,1752,0
20250313,184900,15418249,1752,1752,1752,1752,0
20250313,184800,15418249,1752,1752,1752,1752,0
20250313,184700,15418249,1752,1752,1752,1752,0
20250313,184600,15418249,1752,1752,1752,1752,0
20250313,184500,15418249,1752,1752,1752,1752,0
20250313,184400,15418249,1752,1752,1752,1752,0
20250313,184300,15418249,1752,1752,1752,1752,0
20250313,184200,15418249,1752,1752,1752,1752,0
20250313,184100,15418249,1752,1752,1752,1752,0
20250313,184000,15418249,1752,1752,1752,1752,0
20250313,183900,15418249,1752,1752,1752,1752,0
20250313,183800,15418249,1752,1752,1752,1752,0
20250313,183700,15418249,1752,1752,1752,1752,0
20250313,183600,15418249,1752,1752,1752,1752,0
20250313,183500,15418249,1752,1752,1752,1752,0
20250313,183400,15418249,1752,1752,1752,1752,0
20250313,183300,15418249,1752,1752,1752,1752,0
20250313,183200,15418249,1752,1752,1752,1752,0
20250313,183100,15418249,1752,1752,1752,1752,0
20250313,183000,15418249,1752,1752,1752,1752,217
20250313,182900,15418249,1752,1752,1752,1752,0
20250313,182800,15418249,1752,1752,1752,1752,0
20250313,182700,15418249,1752,1752,1752,1752,0
20250313,182600,15418249,1752,1752,1752,1752,0
20250313,182500,15418249,1752,1752,1752,1752,0
20250313,182400,15418249,1752,1752,1752,1752,0
20250313,182300,15418249,1752,1752,1752,1752,0
20250313,182200,15418249,1752,1752,1752,1752,0
20250313,182100,15418249,1752,1752,1752,1752,0
20250313,182000,15418249,1752,1752,1752,1752,0
20250313,181900,15418249,1752,1752,1752,1752,0
20250313,181800,15418249,1752,1752,1752,1752,0
20250313,181700,15418249,1752,1752,1752,1752,0
20250313,181600,15418249,1752,1752,1752,1752,0
20250313,181500,15418249,1752,1752,1752,1752,0
20250313,181400,15418249,1752,1752,1752,1752,0
20250313,181300,15418249,1752,1752,1752,1752,0
20250313,181200,15418249,1752,1752,1752,1752,0
20250313,181100,15418249,1752,1752,1752,1752,0
20250313,181000,15418249,1752,1752,1752,1752,0
20250313,180900,15418249,1752,1752,1752,1752,0
20250313,180800,15418249,1752,1752,1752,1752,0
20250313,180700,15418249,1752,1752,1752,1752,0
20250313,180600,15418249,1752,1752,1752,1752,0
20250313,180500,15418249,1752,1752,1752,1752,0
20250313,180400,15418249,1752,1752,1752,1752,0
20250313,180300,15418249,1752,1752,1752,1752,0
20250313,180200,15418249,1752,1752,1752,1752,0
20250313,180100,15418249,1752,1752,1752,1752,0
20250313,180000,15418249,1752,1752,1752,1752,217
20250313,175900,15418249,1752,1752,1752,1752,0
20250313,175800,15418249,1752,1752,1752,1752,0
20250313,175700,15418249,1752,1752,1752,1752,0
20250313,175600,15418249,1752,1752,1752,1752,0
20250313,175500,15418249,1752,1752,1752,1752,0
20250313,175400,15418249,1752,1752,1752,1752,0
20250313,175300,15418249,1752,1752,1752,1752,0
20250313,175200,15418249,1752,1752,1752,1752,0
20250313,175100,15418249,1752,1752,1752,1752,0
20250313,175000,15418249,1752,1752,1752,1752,0
20250313,174900,15418249,1752,1752,1752,1752,0
20250313,174800,15418249,1752,1752,1752,1752,0
20250313,174700,15418249,1752,1752,1752,1752,0
20250313,174600,15418249,1752,1752,1752,1752,0
20250313,174500,15418249,1752,1752,1752,1752,0
20250313,174400,15418249,1752,1752,1752,1752,0
20250313,174300,15418249,1752,1752,1752,1752,0
20250313,174200,15418249,1752,1752,1752,1752,0
20250313,174100,15418249,1752,1752,1752,1752,0
20250313,174000,15418249,1752,1752,1752,1752,0
20250313,173900,15418249,1752,1752,1752,1752,0
20250313,173800,15418249,1752,1752,1752,1752,0
20250313,173700,15418249,1752,1752,1752,1752,0
20250313,173600,15418249,1752,1752,1752,1752,0
20250313,173500,15418249,1752,1752,1752,1752,0
20250313,173400,15418249,1752,1752,1752,1752,0
20250313,173300,15418249,1752,1752,1752,1752,0
20250313,173200,15418249,1752,1752,1752,1752,0
20250313,173100,15418249,1752,1752,1752,1752,0
20250313,173000,15418249,1752,1752,1752,1752,217
20250313,172900,15418249,1752,1752,1752,1752,0
20250313,172800,15418249,1752,1752,1752,1752,0
20250313,172700,15418249,1752,1752,1752,1752,0
20250313,172600,15418249,1752,1752,1752,1752,0
20250313,172500,15418249,1752,1752,1752,1752,0
20250313,172400,15418249,1752,1752,1752,1752,0
20250313,172300,15418249,1752,1752,1752,1752,0
20250313,172200,15418249,1752,1752,1752,1752,0
20250313,172100,15418249,1752,1752,1752,1752,0
20250313,172000,15418249,1752,1752,1752,1752,0
20250313,171900,15418249,1752,1752,1752,1752,0
20250313,171800,15418249,1752,1752,1752,1752,0
20250313,171700,15418249,1752,1752,1752,1752,0
20250313,171600,15418249,1752,1752,1752,1752,0
20250313,171500,15418249,1752,1752,1752,1752,0
20250313,171400,15418249,1752,1752,1752,1752,0
20250313,171300,15418249,1752,1752,1752,1752,0
20250313,171200,15418249,1752,1752,1752,1752,0
20250313,171100,15418249,1752,1752,1752,1752,0
20250313,171000,15418249,1752,1752,1752,1752,0
20250313,170900,15418249,1752,1752,1752,1752,0
20250313,170800,15418249,1752,1752,1752,1752,0
20250313,170700,15418249,1752,1752,1752,1752,0
20250313,170600,15418249,1752,1752,1752,1752,0
20250313,170500,15418249,1752,1752,1752,1752,0
20250313,170400,15418249,1752,1752,1752,1752,0
20250313,170300,15418249,1752,1752,1752,1752,0
20250313,170200,15418249,1752,1752,1752,1752,0
20250313,170100,15418249,1752,1752,1752,1752,0
20250313,170000,15418249,1752,1752,1752,1752,217
20250313,165900,15418249,1752,1752,1752,1752,0
20250313,165800,15418249,1752,1752,1752,1752,0
20250313,165700,15418249,1752,1752,1752,1752,0
20250313,165600,15418249,1752,1752,1752,1752,0
20250313,165500,15418249,1752,1752,1752,1752,0
20250313,165400,15418249,1752,1752,1752,1752,0
20250313,165300,15418249,1752,1752,1752,1752,0
20250313,165200,15418249,1752,1752,1752,1752,0
20250313,165100,15418249,1752,1752,1752,1752,0
20250313,165000,15418249,1752,1752,1752,1752,0
20250313,164900,15418249,1752,1752,1752,1752,0
20250313,164800,15418249,1752,1752,1752,1752,0
20250313,164700,15418249,1752,1752,1752,1752,0
20250313,164600,15418249,1752,1752,1752,1752,0
20250313,164500,15418249,1752,1752,1752,1752,0
20250313,164400,15418249,1752,1752,1752,1752,0
20250313,164300,15418249,1752,1752,1752,1752,0
20250313,164200,15418249,1752,1752,1752,1752,0
20250313,164100,15418249,1752,1752,1752,1752,0
20250313,164000,15418249,1752,1752,1752,1752,0
20250313,163900,15418249,1752,1752,1752,1752,0
20250313,163800,15418249,1752,1752,1752,1752,0
20250313,163700,15418249,1752,1752,1752,1752,0
20250313,163600,15418249,1752,1752,1752,1752,0
20250313,163500,15418249,1752,1752,1752,1752,0
20250313,163400,15418249,1752,1752,1752,1752,0
20250313,163300,15418249,1752,1752,1752,1752,0
20250313,163200,15418249,1752,1752,1752,1752,0
20250313,163100,15418249,1752,1752,1752,1752,0
20250313,163000,15418249,1752,1752,1752,1752,217
20250313,162900,15418249,1752,1752,1752,1752,0
20250313,162800,15418249,1752,1752,1752,1752,0
20250313,162700,15418249,1752,1752,1752,1752,0
20250313,162600,15418249,1752,1752,1752,1752,0
20250313,162500,15418249,1752,1752,1752,1752,0
20250313,162400,15418249,1752,1752,1752,1752,0
20250313,162300,15418249,1752,1752,1752,1752,0
20250313,162200,15418249,1752,1752,1752,1752,0
20250313,162100,15418249,1752,1752,1752,1752,0
20250313,162000,15418249,1752,1752,1752,1752,0
20250313,161900,15418249,1752,1752,1752,1752,0
20250313,161800,15418249,1752,1752,1752,1752,0
20250313,161700,15418249,1752,1752,1752,1752,0
20250313,161600,15418249,1752,1752,1752,1752,0
20250313,161500,15418249,1752,1752,1752,1752,0
20250313,161400,15418249,1752,1752,1752,1752,0
20250313,161300,15418249,1752,1752,1752,1752,0
20250313,161200,15418249,1752,1752,1752,1752,0
20250313,161100,15418249,1752,1752,1752,1752,0
20250313,161000,15418249,1752,1752,1752,1752,0
20250313,160900,15418249,1752,1752,1752,1752,0
20250313,160800,15418249,1752,1752,1752,1752,0
20250313,160700,15418249,1752,1752,1752,1752,0
20250313,160600,15418249,1752,1752,1752,1752,0
20250313,160500,15418249,1752,1752,1752,1752,0
20250313,160400,15418249,1752,1752,1752,1752,0
20250313,160300,15418249,1752,1752,1752,1752,0
20250313,160200,15418249,1752,1752,1752,1752,0
20250313,160100,15418249,1752,1752,1752,1752,0
20250313,160000,15418249,1752,1752,1752,1752,217
20250313,155900,15418249,1752,1752,1752,1752,0
20250313,155800,15418249,1752,1752,1752,1752,0
20250313,155700,15418249,1752,1752,1752,1752,0
20250313,155600,15418249,1752,1752,1752,1752,0
20250313,155500,15418249,1752,1752,1752,1752,0
20250313,155400,15418249,1752,1752,1752,1752,0
20250313,155300,15418249,1752,1752,1752,1752,0
20250313,155200,15418249,1752,1752,1752,1752,0
20250313,155100,15418249,1752,1752,1752,1752,0
20250313,155000,15418249,1752,1752,1752,1752,0
20250313,154900,15418249,1752,1752,1752,1752,0
20250313,154800,15418249,1752,1752,1752,1752,0
20250313,154700,15418249,1752,1752,1752,1752,0
20250313,154600,15418249,1752,1752,1752,1752,0
20250313,154500,15418249,1752,1752,1752,1752,0
20250313,154400,15418249,1752,1752,1752,1752,0
20250313,154300,15418249,1752,1752,1752,1752,0
20250313,154200,15418249,1752,1752,1752,1752,0
20250313,154100,15418249,1752,1752,1752,1752,0
20250313,154000,15418249,1752,1752,1752,1752,0
20250313,153900,15418249,1752,1752,1752,1752,0
20250313,153800,15418249,1752,1752,1752,1752,0
20250313,153700,15418249,1752,1752,1752,1752,0
20250313,153600,15418249,1752,1752,1752,1752,0
20250313,153500,15418249,1752,1752,1752,1752,0
20250313,153400,15418249,1752,1752,1752,1752,0
20250313,153300,15418249,1752,1752,1752,1752,0
20250313,153200,15418249,1752,1752,1752,1752,0
20250313,153100,15418249,1752,1752,1752,1752,0
20250313,153000,15418249,1752,1752,1752,1752,434
20250313,152900,15038065,1733,1733,1733,1733,0
20250313,152800,15038065,1733,1733,1733,1733,0
20250313,152700,15038065,1733,1733,1733,1733,0
20250313,152600,15038065,1733,1733,1733,1733,0
20250313,152500,15038065,1733,1733,1733,1733,0
20250313,152400,15038065,1733,1733,1733,1733,0
20250313,152300,15038065,1733,1733,1733,1733,0
20250313,152200,15038065,1733,1733,1733,1733,0
20250313,152100,15038065,1733,1733,1733,1733,0
20250313,152000,15038065,1733,1733,1733,1733,0
20250313,151900,15038065,1733,1733,1733,1733,0
20250313,151800,15038065,1733,1733,1733,1733,1
20250313,151700,15036332,1752,1752,1752,1752,0
20250313,151600,15036332,1752,1752,1752,1752,0
20250313,151500,15036332,1752,1752,1752,1752,0
20250313,151400,15036332,1752,1752,1752,1752,0
20250313,151300,15036332,1752,1752,1752,1752,0
20250313,151200,15036332,1752,1752,1752,1752,0
20250313,151100,15036332,1752,1752,1752,1752,0
20250313,151000,15036332,1752,1752,1752,1752,0
20250313,150900,15036332,1752,1752,1752,1752,0
20250313,150800,15036332,1752,1752,1752,1752,0
20250313,150700,15036332,1752,1752,1752,1752,0
20250313,150600,15036332,1752,1752,1752,1752,10
20250313,150500,15018812,1733,1733,1733,1733,0
20250313,150400,15018812,1733,1733,1733,1732,327
20250313,150300,14452368,1730,1730,1730,1730,0
20250313,150200,14452368,1730,1730,1730,1730,0
20250313,150100,14452368,1730,1730,1730,1730,0
20250313,150000,14452368,1730,1730,1730,1730,0
20250313,145900,14452368,1730,1730,1730,1730,0
20250313,145800,14452368,1730,1730,1730,1730,0
20250313,145700,14452368,1730,1730,1730,1730,0
20250313,145600,14452368,1730,1730,1730,1730,0
20250313,145500,14452368,1730,1730,1730,1730,0
20250313,145400,14452368,1730,1730,1730,1730,0
20250313,145300,14452368,1730,1730,1730,1730,0
20250313,145200,14452368,1730,1730,1730,1730,0
20250313,145100,14452368,1730,1730,1730,1730,0
20250313,145000,14452368,1730,1730,1730,1730,0
20250313,144900,14452368,1730,1730,1730,1730,0
20250313,144800,14452368,1730,1730,1730,1730,0
20250313,144700,14452368,1730,1730,1730,1730,0
20250313,144600,14452368,1730,1730,1730,1730,0
20250313,144500,14452368,1730,1730,1730,1730,0
20250313,144400,14452368,1730,1730,1730,1730,0
20250313,144300,14452368,1730,1730,1730,1730,0
20250313,144200,14452368,1730,1730,1730,1730,0
20250313,144100,14452368,1730,1730,1730,1730,0
20250313,144000,14452368,1730,1730,1730,1730,0
20250313,143900,14452368,1730,1730,1730,1730,0
20250313,143800,14452368,1730,1730,1730,1730,0
20250313,143700,14452368,1730,1730,1730,1730,0
20250313,143600,14452368,1730,1730,1730,1730,0
20250313,143500,14452368,1730,1735,1735,1730,309
20250313,143400,13916743,1748,1748,1748,1748,0
20250313,143300,13916743,1748,1748,1748,1748,0
20250313,143200,13916743,1748,1751,1751,1748,1425
20250313,143100,11422643,1754,1754,1754,1754,11
20250313,143000,11403349,1752,1755,1755,1752,1016
20250313,142900,9620299,1756,1756,1756,1756,0
20250313,142800,9620299,1756,1756,1756,1756,0
20250313,142700,9620299,1756,1756,1756,1756,0
20250313,142600,9620299,1756,1756,1756,1756,0
20250313,142500,9620299,1756,1756,1756,1756,0
20250313,142400,9620299,1756,1756,1756,1756,0
20250313,142300,9620299,1756,1756,1756,1756,0
20250313,142200,9620299,1756,1756,1756,1756,0
20250313,142100,9620299,1756,1756,1756,1756,0
20250313,142000,9620299,1756,1756,1756,1756,0
20250313,141900,9620299,1756,1756,1756,1756,0
20250313,141800,9620299,1756,1756,1756,1756,0
20250313,141700,9620299,1756,1756,1756,1756,0
20250313,141600,9620299,1756,1756,1756,1756,0
20250313,141500,9620299,1756,1756,1756,1756,0
20250313,141400,9620299,1756,1756,1756,1756,0
20250313,141300,9620299,1756,1756,1756,1756,0
20250313,141200,9620299,1756,1756,1756,1756,0
20250313,141100,9620299,1756,1756,1756,1756,0
20250313,141000,9620299,1756,1756,1756,1756,0
20250313,140900,9620299,1756,1756,1756,1756,0
20250313,140800,9620299,1756,1756,1756,1756,0
20250313,140700,9620299,1756,1756,1756,1756,0
20250313,140600,9620299,1756,1756,1756,1756,0
20250313,140500,9620299,1756,1756,1756,1756,0
20250313,140400,9620299,1756,1756,1756,1756,0
20250313,140300,9620299,1756,1756,1756,1756,27
20250313,140200,9572887,1756,1756,1756,1756,0
20250313,140100,9572887,1756,1756,1756,1756,0
20250313,140000,9572887,1756,1756,1756,1756,0
20250313,135900,9572887,1756,1756,1756,1756,0
20250313,135800,9572887,1756,1756,1756,1756,0
20250313,135700,9572887,1756,1756,1756,1756,0
20250313,135600,9572887,1756,1756,1756,1756,0
20250313,135500,9572887,1756,1756,1756,1756,0
20250313,135400,9572887,1756,1756,1756,1756,0
20250313,135300,9572887,1756,1756,1756,1756,0
20250313,135200,9572887,1756,1756,1756,1756,0
20250313,135100,9572887,1756,1756,1756,1756,0
20250313,135000,9572887,1756,1756,1756,1756,0
20250313,134900,9572887,1756,1756,1756,1756,0
20250313,134800,9572887,1756,1756,1756,1756,0
20250313,134700,9572887,1756,1756,1756,1756,0
20250313,134600,9572887,1756,1756,1756,1756,0
20250313,134500,9572887,1756,1756,1756,1756,0
20250313,134400,9572887,1756,1756,1756,1756,0
20250313,134300,9572887,1756,1756,1756,1756,0
20250313,134200,9572887,1756,1756,1756,1756,0
20250313,134100,9572887,1756,1756,1756,1756,0
20250313,134000,9572887,1756,1756,1756,1756,0
20250313,133900,9572887,1756,1756,1756,1756,0
20250313,133800,9572887,1756,1756,1756,1756,0
20250313,133700,9572887,1756,1756,1756,1756,0
20250313,133600,9572887,1756,1756,1756,1756,0
20250313,133500,9572887,1756,1756,1756,1756,0
20250313,133400,9572887,1756,1756,1756,1756,0
20250313,133300,9572887,1756,1756,1756,1756,0
20250313,133200,9572887,1756,1756,1756,1756,0
20250313,133100,9572887,1756,1756,1756,1756,0
20250313,133000,9572887,1756,1756,1756,1756,663
20250313,132900,8408659,1756,1756,1756,1756,0
20250313,132800,8408659,1756,1756,1756,1756,0
20250313,132700,8408659,1756,1756,1756,1756,12
20250313,132600,8387587,1756,1756,1756,1756,0
20250313,132500,8387587,1756,1756,1756,1756,0
20250313,132400,8387587,1756,1756,1756,1756,81
20250313,132300,8245351,1756,1756,1756,1756,12
20250313,132200,8224279,1757,1757,1757,1757,16
20250313,132100,8196167,1758,1758,1758,1758,0
20250313,132000,8196167,1758,1758,1758,1758,0
20250313,131900,8196167,1758,1758,1758,1758,0
20250313,131800,8196167,1758,1758,1758,1758,0
20250313,131700,8196167,1758,1758,1758,1758,0
20250313,131600,8196167,1758,1758,1758,1758,0
20250313,131500,8196167,1758,1758,1758,1758,0
20250313,131400,8196167,1758,1758,1758,1758,0
20250313,131300,8196167,1758,1758,1758,1758,0
20250313,131200,8196167,1758,1758,1758,1758,0
20250313,131100,8196167,1758,1758,1758,1758,0
20250313,131000,8196167,1758,1758,1758,1758,0
20250313,130900,8196167,1758,1758,1758,1758,0
20250313,130800,8196167,1758,1758,1758,1758,0
20250313,130700,8196167,1758,1758,1758,1758,0
20250313,130600,8196167,1758,1758,1758,1758,0
20250313,130500,8196167,1758,1758,1758,1758,0
20250313,130400,8196167,1758,1758,1758,1758,2
20250313,130300,8192651,1759,1759,1759,1759,0
20250313,130200,8192651,1759,1759,1759,1759,0
20250313,130100,8192651,1759,1759,1759,1759,0
20250313,130000,8192651,1759,1759,1759,1759,36
20250313,125900,8129327,1759,1759,1759,1759,0
20250313,125800,8129327,1759,1759,1759,1759,0
20250313,125700,8129327,1759,1759,1759,1759,691
20250313,125600,6913858,1759,1759,1759,1759,556
20250313,125500,5935854,1760,1760,1760,1760,0
20250313,125400,5935854,1760,1760,1760,1760,0
20250313,125300,5935854,1760,1760,1760,1760,0
20250313,125200,5935854,1760,1760,1760,1760,0
20250313,125100,5935854,1760,1760,1760,1760,0
20250313,125000,5935854,1760,1760,1760,1760,0
20250313,124900,5935854,1760,1760,1760,1760,0
20250313,124800,5935854,1760,1760,1760,1760,0
20250313,124700,5935854,1760,1760,1760,1760,0
20250313,124600,5935854,1760,1760,1760,1760,0
20250313,124500,5935854,1760,1760,1760,1760,0
20250313,124400,5935854,1760,1760,1760,1760,0
20250313,124300,5935854,1760,1760,1760,1760,0
20250313,124200,5935854,1760,1760,1760,1760,0
20250313,124100,5935854,1760,1760,1760,1760,0
20250313,124000,5935854,1760,1760,1760,1760,0
20250313,123900,5935854,1760,1760,1760,1760,0
20250313,123800,5935854,1760,1760,1760,1760,500
20250313,123700,5055854,1760,1760,1760,1760,0
20250313,123600,5055854,1760,1760,1760,1760,0
20250313,123500,5055854,1760,1760,1760,1760,0
20250313,123400,5055854,1760,1760,1760,1760,0
20250313,123300,5055854,1760,1760,1760,1760,0
20250313,123200,5055854,1760,1760,1760,1760,0
20250313,123100,5055854,1760,1760,1760,1760,0
20250313,123000,5055854,1760,1760,1760,1760,0
20250313,122900,5055854,1760,1760,1760,1760,0
20250313,122800,5055854,1760,1760,1760,1760,0
20250313,122700,5055854,1760,1760,1760,1760,0
20250313,122600,5055854,1760,1760,1760,1760,0
20250313,122500,5055854,1760,1760,1760,1760,0
20250313,122400,5055854,1760,1760,1760,1760,0
20250313,122300,5055854,1760,1760,1760,1760,0
20250313,122200,5055854,1760,1760,1760,1760,0
20250313,122100,5055854,1760,1760,1760,1760,0
20250313,122000,5055854,1760,1760,1760,1760,750
20250313,121900,3735854,1772,1772,1772,1772,0
20250313,121800,3735854,1772,1772,1772,1772,0
20250313,121700,3735854,1772,1772,1772,1772,0
20250313,121600,3735854,1772,1772,1772,1772,0
20250313,121500,3735854,1772,1772,1772,1772,0
20250313,121400,3735854,1772,1772,1772,1772,0
20250313,121300,3735854,1772,1772,1772,1772,0
20250313,121200,3735854,1772,1772,1772,1772,0
20250313,121100,3735854,1772,1772,1772,1772,0
20250313,121000,3735854,1772,1772,1772,1772,0
20250313,120900,3735854,1772,1772,1772,1772,0
20250313,120800,3735854,1772,1772,1772,1772,0
20250313,120700,3735854,1772,1772,1772,1772,0
20250313,120600,3735854,1772,1772,1772,1772,56
20250313,120500,3636622,1771,1771,1771,1771,0
20250313,120400,3636622,1771,1771,1771,1771,0
20250313,120300,3636622,1771,1771,1771,1771,0
20250313,120200,3636622,1771,1771,1771,1771,0
20250313,120100,3636622,1771,1771,1771,1771,0
20250313,120000,3636622,1771,1771,1771,1771,0
20250313,115900,3636622,1771,1771,1771,1771,0
20250313,115800,3636622,1771,1771,1771,1771,0
20250313,115700,3636622,1771,1771,1771,1771,0
20250313,115600,3636622,1771,1771,1771,1771,0
20250313,115500,3636622,1771,1771,1771,1771,0
20250313,115400,3636622,1771,1771,1771,1771,1001
20250313,115300,1863851,1772,1772,1772,1772,72
20250313,115200,1736267,1771,1771,1771,1771,2
20250313,115100,1732725,1772,1772,1772,1772,0
20250313,115000,1732725,1772,1772,1772,1772,0
20250313,114900,1732725,1772,1772,1772,1772,0
20250313,114800,1732725,1772,1771,1772,1771,55
20250313,114700,1635310,1755,1755,1755,1755,0
20250313,114600,1635310,1755,1755,1755,1755,0
20250313,114500,1635310,1755,1756,1756,1755,10
20250313,114400,1617754,1772,1772,1772,1772,0
20250313,114300,1617754,1772,1771,1772,1771,12
20250313,114200,1596497,1771,1771,1771,1771,1
20250313,114100,1594726,1756,1756,1756,1756,0
20250313,114000,1594726,1756,1756,1756,1756,0
20250313,113900,1594726,1756,1756,1756,1756,0
20250313,113800,1594726,1756,1772,1772,1756,16
20250313,113700,1566502,1772,1772,1772,1772,0
20250313,113600,1566502,1772,1772,1772,1772,0
20250313,113500,1566502,1772,1772,1772,1772,0
20250313,113400,1566502,1772,1772,1772,1772,0
20250313,113300,1566502,1772,1772,1772,1772,0
20250313,113200,1566502,1772,1772,1772,1772,0
20250313,113100,1566502,1772,1772,1772,1772,0
20250313,113000,1566502,1772,1772,1772,1772,0
20250313,112900,1566502,1772,1772,1772,1772,0
20250313,112800,1566502,1772,1772,1772,1772,0
20250313,112700,1566502,1772,1772,1772,1772,0
20250313,112600,1566502,1772,1772,1772,1772,0
20250313,112500,1566502,1772,1772,1772,1772,0
20250313,112400,1566502,1772,1772,1772,1772,0
20250313,112300,1566502,1772,1772,1772,1772,0
20250313,112200,1566502,1772,1772,1772,1772,0
20250313,112100,1566502,1772,1772,1772,1772,0
20250313,112000,1566502,1772,1772,1772,1772,0
20250313,111900,1566502,1772,1772,1772,1772,0
20250313,111800,1566502,1772,1772,1772,1772,0
20250313,111700,1566502,1772,1772,1772,1772,0
20250313,111600,1566502,1772,1772,1772,1772,0
20250313,111500,1566502,1772,1772,1772,1772,0
20250313,111400,1566502,1772,1772,1772,1772,0
20250313,111300,1566502,1772,1772,1772,1772,0
20250313,111200,1566502,1772,1772,1772,1772,0
20250313,111100,1566502,1772,1772,1772,1772,0
20250313,111000,1566502,1772,1772,1772,1772,0
20250313,110900,1566502,1772,1772,1772,1772,0
20250313,110800,1566502,1772,1772,1772,1772,0
20250313,110700,1566502,1772,1772,1772,1772,0
20250313,110600,1566502,1772,1772,1772,1772,0
20250313,110500,1566502,1772,1772,1772,1772,0
20250313,110400,1566502,1772,1772,1772,1772,0
20250313,110300,1566502,1772,1772,1772,1772,0
20250313,110200,1566502,1772,1772,1772,1772,0
20250313,110100,1566502,1772,1772,1772,1772,0
20250313,110000,1566502,1772,1772,1772,1772,0
20250313,105900,1566502,1772,1772,1772,1772,0
20250313,105800,1566502,1772,1772,1772,1772,0
20250313,105700,1566502,1772,1772,1772,1772,0
20250313,105600,1566502,1772,1772,1772,1772,0
20250313,105500,1566502,1772,1772,1772,1772,0
20250313,105400,1566502,1772,1772,1772,1772,0
20250313,105300,1566502,1772,1772,1772,1772,0
20250313,105200,1566502,1772,1772,1772,1772,0
20250313,105100,1566502,1772,1772,1772,1772,0
20250313,105000,1566502,1772,1772,1772,1772,0
20250313,104900,1566502,1772,1772,1772,1772,0
20250313,104800,1566502,1772,1772,1772,1772,0
20250313,104700,1566502,1772,1772,1772,1772,0
20250313,104600,1566502,1772,1772,1772,1772,0
20250313,104500,1566502,1772,1772,1772,1772,0
20250313,104400,1566502,1772,1772,1772,1772,0
20250313,104300,1566502,1772,1772,1772,1772,0
20250313,104200,1566502,1772,1772,1772,1772,0
20250313,104100,1566502,1772,1772,1772,1772,0
20250313,104000,1566502,1772,1772,1772,1772,0
20250313,103900,1566502,1772,1772,1772,1772,0
20250313,103800,1566502,1772,1772,1772,1772,0
20250313,103700,1566502,1772,1772,1772,1772,0
20250313,103600,1566502,1772,1772,1772,1772,0
20250313,103500,1566502,1772,1772,1772,1772,0
20250313,103400,1566502,1772,1772,1772,1772,0
20250313,103300,1566502,1772,1772,1772,1772,0
20250313,103200,1566502,1772,1772,1772,1772,0
20250313,103100,1566502,1772,1772,1772,1772,0
20250313,103000,1566502,1772,1772,1772,1772,0
20250313,102900,1566502,1772,1772,1772,1772,0
20250313,102800,1566502,1772,1772,1772,1772,0
20250313,102700,1566502,1772,1772,1772,1772,0
20250313,102600,1566502,1772,1772,1772,1772,0
20250313,102500,1566502,1772,1772,1772,1772,0
20250313,102400,1566502,1772,1772,1772,1772,0
20250313,102300,1566502,1772,1772,1772,1772,0
20250313,102200,1566502,1772,1772,1772,1772,0
20250313,102100,1566502,1772,1772,1772,1772,0
20250313,102000,1566502,1772,1772,1772,1772,0
20250313,101900,1566502,1772,1772,1772,1772,0
20250313,101800,1566502,1772,1772,1772,1772,0
20250313,101700,1566502,1772,1772,1772,1772,1
20250313,101600,1564730,1772,1772,1772,1772,0
20250313,101500,1564730,1772,1772,1772,1772,0
20250313,101400,1564730,1772,1772,1772,1772,0
20250313,101300,1564730,1772,1772,1772,1772,0
20250313,101200,1564730,1772,1772,1772,1772,0
20250313,101100,1564730,1772,1772,1772,1772,3
20250313,101000,1559414,1773,1773,1773,1773,0
20250313,100900,1559414,1773,1773,1773,1773,0
20250313,100800,1559414,1773,1773,1773,1773,0
20250313,100700,1559414,1773,1773,1773,1773,0
20250313,100600,1559414,1773,1773,1773,1773,0
20250313,100500,1559414,1773,1773,1773,1773,0
20250313,100400,1559414,1773,1773,1773,1773,0
20250313,100300,1559414,1773,1773,1773,1773,0
20250313,100200,1559414,1773,1773,1773,1773,0
20250313,100100,1559414,1773,1773,1773,1773,0
20250313,100000,1559414,1773,1773,1773,1773,0
20250313,095900,1559414,1773,1773,1773,1773,0
20250313,095800,1559414,1773,1773,1773,1773,0
20250313,095700,1559414,1773,1773,1773,1773,0
20250313,095600,1559414,1773,1773,1773,1773,0
20250313,095500,1559414,1773,1773,1773,1773,0
20250313,095400,1559414,1773,1773,1773,1773,0
20250313,095300,1559414,1773,1773,1773,1773,0
20250313,095200,1559414,1773,1773,1773,1773,0
20250313,095100,1559414,1773,1773,1773,1773,0
20250313,095000,1559414,1773,1773,1773,1773,0
20250313,094900,1559414,1773,1773,1773,1773,0
20250313,094800,1559414,1773,1773,1773,1773,0
20250313,094700,1559414,1773,1773,1773,1773,0
20250313,094600,1559414,1773,1773,1773,1773,0
20250313,094500,1559414,1773,1773,1773,1773,0
20250313,094400,1559414,1773,1773,1773,1773,0
20250313,094300,1559414,1773,1773,1773,1773,0
20250313,094200,1559414,1773,1773,1773,1773,0
20250313,094100,1559414,1773,1773,1773,1773,0
20250313,094000,1559414,1773,1773,1773,1773,0
20250313,093900,1559414,1773,1773,1773,1773,0
20250313,093800,1559414,1773,1773,1773,1773,0
20250313,093700,1559414,1773,1773,1773,1773,0
20250313,093600,1559414,1773,1773,1773,1773,0
20250313,093500,1559414,1773,1773,1773,1773,0
20250313,093400,1559414,1773,1773,1773,1773,0
20250313,093300,1559414,1773,1773,1773,1773,0
20250313,093200,1559414,1773,1773,1773,1773,0
20250313,093100,1559414,1773,1773,1773,1773,0
20250313,093000,1559414,1773,1773,1773,1773,0
20250313,092900,1559414,1773,1773,1773,1773,0
20250313,092800,1559414,1773,1773,1773,1773,0
20250313,092700,1559414,1773,1773,1773,1773,0
20250313,092600,1559414,1773,1773,1773,1773,0
20250313,092500,1559414,1773,1773,1773,1773,0
20250313,092400,1559414,1773,1773,1773,1773,0
20250313,092300,1559414,1773,1773,1773,1773,0
20250313,092200,1559414,1773,1773,1773,1773,0
20250313,092100,1559414,1773,1773,1773,1773,0
20250313,092000,1559414,1773,1773,1773,1773,0
20250313,091900,1559414,1773,1773,1773,1773,0
20250313,091800,1559414,1773,1773,1773,1773,0
20250313,091700,1559414,1773,1773,1773,1773,0
20250313,091600,1559414,1773,1773,1773,1773,0
20250313,091500,1559414,1773,1773,1773,1773,0
20250313,091400,1559414,1773,1773,1773,1773,0
20250313,091300,1559414,1773,1773,1773,1773,0
20250313,091200,1559414,1773,1773,1773,1773,0
20250313,091100,1559414,1773,1773,1773,1773,0
20250313,091000,1559414,1773,1773,1773,1773,0
20250313,090900,1559414,1773,1773,1773,1773,0
20250313,090800,1559414,1773,1773,1773,1773,0
20250313,090700,1559414,1773,1773,1773,1773,2
20250313,090600,1555868,1765,1765,1765,1765,0
20250313,090500,1555868,1765,1765,1765,1765,0
20250313,090400,1555868,1765,1765,1765,1765,0
20250313,090300,1555868,1765,1766,1766,1765,44
20250313,090200,1478196,1765,1765,1765,1765,164
20250313,090100,1188736,1765,1730,1765,1730,376
20250313,090000,527708,1750,1740,1750,1740,303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 193000 15418249 1752 1752 1752 1752 217
3 20250313 192900 15418249 1752 1752 1752 1752 0
4 20250313 192800 15418249 1752 1752 1752 1752 0
5 20250313 192700 15418249 1752 1752 1752 1752 0
6 20250313 192600 15418249 1752 1752 1752 1752 0
7 20250313 192500 15418249 1752 1752 1752 1752 0
8 20250313 192400 15418249 1752 1752 1752 1752 0
9 20250313 192300 15418249 1752 1752 1752 1752 0
10 20250313 192200 15418249 1752 1752 1752 1752 0
11 20250313 192100 15418249 1752 1752 1752 1752 0
12 20250313 192000 15418249 1752 1752 1752 1752 0
13 20250313 191900 15418249 1752 1752 1752 1752 0
14 20250313 191800 15418249 1752 1752 1752 1752 0
15 20250313 191700 15418249 1752 1752 1752 1752 0
16 20250313 191600 15418249 1752 1752 1752 1752 0
17 20250313 191500 15418249 1752 1752 1752 1752 0
18 20250313 191400 15418249 1752 1752 1752 1752 0
19 20250313 191300 15418249 1752 1752 1752 1752 0
20 20250313 191200 15418249 1752 1752 1752 1752 0
21 20250313 191100 15418249 1752 1752 1752 1752 0
22 20250313 191000 15418249 1752 1752 1752 1752 0
23 20250313 190900 15418249 1752 1752 1752 1752 0
24 20250313 190800 15418249 1752 1752 1752 1752 0
25 20250313 190700 15418249 1752 1752 1752 1752 0
26 20250313 190600 15418249 1752 1752 1752 1752 0
27 20250313 190500 15418249 1752 1752 1752 1752 0
28 20250313 190400 15418249 1752 1752 1752 1752 0
29 20250313 190300 15418249 1752 1752 1752 1752 0
30 20250313 190200 15418249 1752 1752 1752 1752 0
31 20250313 190100 15418249 1752 1752 1752 1752 0
32 20250313 190000 15418249 1752 1752 1752 1752 217
33 20250313 185900 15418249 1752 1752 1752 1752 0
34 20250313 185800 15418249 1752 1752 1752 1752 0
35 20250313 185700 15418249 1752 1752 1752 1752 0
36 20250313 185600 15418249 1752 1752 1752 1752 0
37 20250313 185500 15418249 1752 1752 1752 1752 0
38 20250313 185400 15418249 1752 1752 1752 1752 0
39 20250313 185300 15418249 1752 1752 1752 1752 0
40 20250313 185200 15418249 1752 1752 1752 1752 0
41 20250313 185100 15418249 1752 1752 1752 1752 0
42 20250313 185000 15418249 1752 1752 1752 1752 0
43 20250313 184900 15418249 1752 1752 1752 1752 0
44 20250313 184800 15418249 1752 1752 1752 1752 0
45 20250313 184700 15418249 1752 1752 1752 1752 0
46 20250313 184600 15418249 1752 1752 1752 1752 0
47 20250313 184500 15418249 1752 1752 1752 1752 0
48 20250313 184400 15418249 1752 1752 1752 1752 0
49 20250313 184300 15418249 1752 1752 1752 1752 0
50 20250313 184200 15418249 1752 1752 1752 1752 0
51 20250313 184100 15418249 1752 1752 1752 1752 0
52 20250313 184000 15418249 1752 1752 1752 1752 0
53 20250313 183900 15418249 1752 1752 1752 1752 0
54 20250313 183800 15418249 1752 1752 1752 1752 0
55 20250313 183700 15418249 1752 1752 1752 1752 0
56 20250313 183600 15418249 1752 1752 1752 1752 0
57 20250313 183500 15418249 1752 1752 1752 1752 0
58 20250313 183400 15418249 1752 1752 1752 1752 0
59 20250313 183300 15418249 1752 1752 1752 1752 0
60 20250313 183200 15418249 1752 1752 1752 1752 0
61 20250313 183100 15418249 1752 1752 1752 1752 0
62 20250313 183000 15418249 1752 1752 1752 1752 217
63 20250313 182900 15418249 1752 1752 1752 1752 0
64 20250313 182800 15418249 1752 1752 1752 1752 0
65 20250313 182700 15418249 1752 1752 1752 1752 0
66 20250313 182600 15418249 1752 1752 1752 1752 0
67 20250313 182500 15418249 1752 1752 1752 1752 0
68 20250313 182400 15418249 1752 1752 1752 1752 0
69 20250313 182300 15418249 1752 1752 1752 1752 0
70 20250313 182200 15418249 1752 1752 1752 1752 0
71 20250313 182100 15418249 1752 1752 1752 1752 0
72 20250313 182000 15418249 1752 1752 1752 1752 0
73 20250313 181900 15418249 1752 1752 1752 1752 0
74 20250313 181800 15418249 1752 1752 1752 1752 0
75 20250313 181700 15418249 1752 1752 1752 1752 0
76 20250313 181600 15418249 1752 1752 1752 1752 0
77 20250313 181500 15418249 1752 1752 1752 1752 0
78 20250313 181400 15418249 1752 1752 1752 1752 0
79 20250313 181300 15418249 1752 1752 1752 1752 0
80 20250313 181200 15418249 1752 1752 1752 1752 0
81 20250313 181100 15418249 1752 1752 1752 1752 0
82 20250313 181000 15418249 1752 1752 1752 1752 0
83 20250313 180900 15418249 1752 1752 1752 1752 0
84 20250313 180800 15418249 1752 1752 1752 1752 0
85 20250313 180700 15418249 1752 1752 1752 1752 0
86 20250313 180600 15418249 1752 1752 1752 1752 0
87 20250313 180500 15418249 1752 1752 1752 1752 0
88 20250313 180400 15418249 1752 1752 1752 1752 0
89 20250313 180300 15418249 1752 1752 1752 1752 0
90 20250313 180200 15418249 1752 1752 1752 1752 0
91 20250313 180100 15418249 1752 1752 1752 1752 0
92 20250313 180000 15418249 1752 1752 1752 1752 217
93 20250313 175900 15418249 1752 1752 1752 1752 0
94 20250313 175800 15418249 1752 1752 1752 1752 0
95 20250313 175700 15418249 1752 1752 1752 1752 0
96 20250313 175600 15418249 1752 1752 1752 1752 0
97 20250313 175500 15418249 1752 1752 1752 1752 0
98 20250313 175400 15418249 1752 1752 1752 1752 0
99 20250313 175300 15418249 1752 1752 1752 1752 0
100 20250313 175200 15418249 1752 1752 1752 1752 0
101 20250313 175100 15418249 1752 1752 1752 1752 0
102 20250313 175000 15418249 1752 1752 1752 1752 0
103 20250313 174900 15418249 1752 1752 1752 1752 0
104 20250313 174800 15418249 1752 1752 1752 1752 0
105 20250313 174700 15418249 1752 1752 1752 1752 0
106 20250313 174600 15418249 1752 1752 1752 1752 0
107 20250313 174500 15418249 1752 1752 1752 1752 0
108 20250313 174400 15418249 1752 1752 1752 1752 0
109 20250313 174300 15418249 1752 1752 1752 1752 0
110 20250313 174200 15418249 1752 1752 1752 1752 0
111 20250313 174100 15418249 1752 1752 1752 1752 0
112 20250313 174000 15418249 1752 1752 1752 1752 0
113 20250313 173900 15418249 1752 1752 1752 1752 0
114 20250313 173800 15418249 1752 1752 1752 1752 0
115 20250313 173700 15418249 1752 1752 1752 1752 0
116 20250313 173600 15418249 1752 1752 1752 1752 0
117 20250313 173500 15418249 1752 1752 1752 1752 0
118 20250313 173400 15418249 1752 1752 1752 1752 0
119 20250313 173300 15418249 1752 1752 1752 1752 0
120 20250313 173200 15418249 1752 1752 1752 1752 0
121 20250313 173100 15418249 1752 1752 1752 1752 0
122 20250313 173000 15418249 1752 1752 1752 1752 217
123 20250313 172900 15418249 1752 1752 1752 1752 0
124 20250313 172800 15418249 1752 1752 1752 1752 0
125 20250313 172700 15418249 1752 1752 1752 1752 0
126 20250313 172600 15418249 1752 1752 1752 1752 0
127 20250313 172500 15418249 1752 1752 1752 1752 0
128 20250313 172400 15418249 1752 1752 1752 1752 0
129 20250313 172300 15418249 1752 1752 1752 1752 0
130 20250313 172200 15418249 1752 1752 1752 1752 0
131 20250313 172100 15418249 1752 1752 1752 1752 0
132 20250313 172000 15418249 1752 1752 1752 1752 0
133 20250313 171900 15418249 1752 1752 1752 1752 0
134 20250313 171800 15418249 1752 1752 1752 1752 0
135 20250313 171700 15418249 1752 1752 1752 1752 0
136 20250313 171600 15418249 1752 1752 1752 1752 0
137 20250313 171500 15418249 1752 1752 1752 1752 0
138 20250313 171400 15418249 1752 1752 1752 1752 0
139 20250313 171300 15418249 1752 1752 1752 1752 0
140 20250313 171200 15418249 1752 1752 1752 1752 0
141 20250313 171100 15418249 1752 1752 1752 1752 0
142 20250313 171000 15418249 1752 1752 1752 1752 0
143 20250313 170900 15418249 1752 1752 1752 1752 0
144 20250313 170800 15418249 1752 1752 1752 1752 0
145 20250313 170700 15418249 1752 1752 1752 1752 0
146 20250313 170600 15418249 1752 1752 1752 1752 0
147 20250313 170500 15418249 1752 1752 1752 1752 0
148 20250313 170400 15418249 1752 1752 1752 1752 0
149 20250313 170300 15418249 1752 1752 1752 1752 0
150 20250313 170200 15418249 1752 1752 1752 1752 0
151 20250313 170100 15418249 1752 1752 1752 1752 0
152 20250313 170000 15418249 1752 1752 1752 1752 217
153 20250313 165900 15418249 1752 1752 1752 1752 0
154 20250313 165800 15418249 1752 1752 1752 1752 0
155 20250313 165700 15418249 1752 1752 1752 1752 0
156 20250313 165600 15418249 1752 1752 1752 1752 0
157 20250313 165500 15418249 1752 1752 1752 1752 0
158 20250313 165400 15418249 1752 1752 1752 1752 0
159 20250313 165300 15418249 1752 1752 1752 1752 0
160 20250313 165200 15418249 1752 1752 1752 1752 0
161 20250313 165100 15418249 1752 1752 1752 1752 0
162 20250313 165000 15418249 1752 1752 1752 1752 0
163 20250313 164900 15418249 1752 1752 1752 1752 0
164 20250313 164800 15418249 1752 1752 1752 1752 0
165 20250313 164700 15418249 1752 1752 1752 1752 0
166 20250313 164600 15418249 1752 1752 1752 1752 0
167 20250313 164500 15418249 1752 1752 1752 1752 0
168 20250313 164400 15418249 1752 1752 1752 1752 0
169 20250313 164300 15418249 1752 1752 1752 1752 0
170 20250313 164200 15418249 1752 1752 1752 1752 0
171 20250313 164100 15418249 1752 1752 1752 1752 0
172 20250313 164000 15418249 1752 1752 1752 1752 0
173 20250313 163900 15418249 1752 1752 1752 1752 0
174 20250313 163800 15418249 1752 1752 1752 1752 0
175 20250313 163700 15418249 1752 1752 1752 1752 0
176 20250313 163600 15418249 1752 1752 1752 1752 0
177 20250313 163500 15418249 1752 1752 1752 1752 0
178 20250313 163400 15418249 1752 1752 1752 1752 0
179 20250313 163300 15418249 1752 1752 1752 1752 0
180 20250313 163200 15418249 1752 1752 1752 1752 0
181 20250313 163100 15418249 1752 1752 1752 1752 0
182 20250313 163000 15418249 1752 1752 1752 1752 217
183 20250313 162900 15418249 1752 1752 1752 1752 0
184 20250313 162800 15418249 1752 1752 1752 1752 0
185 20250313 162700 15418249 1752 1752 1752 1752 0
186 20250313 162600 15418249 1752 1752 1752 1752 0
187 20250313 162500 15418249 1752 1752 1752 1752 0
188 20250313 162400 15418249 1752 1752 1752 1752 0
189 20250313 162300 15418249 1752 1752 1752 1752 0
190 20250313 162200 15418249 1752 1752 1752 1752 0
191 20250313 162100 15418249 1752 1752 1752 1752 0
192 20250313 162000 15418249 1752 1752 1752 1752 0
193 20250313 161900 15418249 1752 1752 1752 1752 0
194 20250313 161800 15418249 1752 1752 1752 1752 0
195 20250313 161700 15418249 1752 1752 1752 1752 0
196 20250313 161600 15418249 1752 1752 1752 1752 0
197 20250313 161500 15418249 1752 1752 1752 1752 0
198 20250313 161400 15418249 1752 1752 1752 1752 0
199 20250313 161300 15418249 1752 1752 1752 1752 0
200 20250313 161200 15418249 1752 1752 1752 1752 0
201 20250313 161100 15418249 1752 1752 1752 1752 0
202 20250313 161000 15418249 1752 1752 1752 1752 0
203 20250313 160900 15418249 1752 1752 1752 1752 0
204 20250313 160800 15418249 1752 1752 1752 1752 0
205 20250313 160700 15418249 1752 1752 1752 1752 0
206 20250313 160600 15418249 1752 1752 1752 1752 0
207 20250313 160500 15418249 1752 1752 1752 1752 0
208 20250313 160400 15418249 1752 1752 1752 1752 0
209 20250313 160300 15418249 1752 1752 1752 1752 0
210 20250313 160200 15418249 1752 1752 1752 1752 0
211 20250313 160100 15418249 1752 1752 1752 1752 0
212 20250313 160000 15418249 1752 1752 1752 1752 217
213 20250313 155900 15418249 1752 1752 1752 1752 0
214 20250313 155800 15418249 1752 1752 1752 1752 0
215 20250313 155700 15418249 1752 1752 1752 1752 0
216 20250313 155600 15418249 1752 1752 1752 1752 0
217 20250313 155500 15418249 1752 1752 1752 1752 0
218 20250313 155400 15418249 1752 1752 1752 1752 0
219 20250313 155300 15418249 1752 1752 1752 1752 0
220 20250313 155200 15418249 1752 1752 1752 1752 0
221 20250313 155100 15418249 1752 1752 1752 1752 0
222 20250313 155000 15418249 1752 1752 1752 1752 0
223 20250313 154900 15418249 1752 1752 1752 1752 0
224 20250313 154800 15418249 1752 1752 1752 1752 0
225 20250313 154700 15418249 1752 1752 1752 1752 0
226 20250313 154600 15418249 1752 1752 1752 1752 0
227 20250313 154500 15418249 1752 1752 1752 1752 0
228 20250313 154400 15418249 1752 1752 1752 1752 0
229 20250313 154300 15418249 1752 1752 1752 1752 0
230 20250313 154200 15418249 1752 1752 1752 1752 0
231 20250313 154100 15418249 1752 1752 1752 1752 0
232 20250313 154000 15418249 1752 1752 1752 1752 0
233 20250313 153900 15418249 1752 1752 1752 1752 0
234 20250313 153800 15418249 1752 1752 1752 1752 0
235 20250313 153700 15418249 1752 1752 1752 1752 0
236 20250313 153600 15418249 1752 1752 1752 1752 0
237 20250313 153500 15418249 1752 1752 1752 1752 0
238 20250313 153400 15418249 1752 1752 1752 1752 0
239 20250313 153300 15418249 1752 1752 1752 1752 0
240 20250313 153200 15418249 1752 1752 1752 1752 0
241 20250313 153100 15418249 1752 1752 1752 1752 0
242 20250313 153000 15418249 1752 1752 1752 1752 434
243 20250313 152900 15038065 1733 1733 1733 1733 0
244 20250313 152800 15038065 1733 1733 1733 1733 0
245 20250313 152700 15038065 1733 1733 1733 1733 0
246 20250313 152600 15038065 1733 1733 1733 1733 0
247 20250313 152500 15038065 1733 1733 1733 1733 0
248 20250313 152400 15038065 1733 1733 1733 1733 0
249 20250313 152300 15038065 1733 1733 1733 1733 0
250 20250313 152200 15038065 1733 1733 1733 1733 0
251 20250313 152100 15038065 1733 1733 1733 1733 0
252 20250313 152000 15038065 1733 1733 1733 1733 0
253 20250313 151900 15038065 1733 1733 1733 1733 0
254 20250313 151800 15038065 1733 1733 1733 1733 1
255 20250313 151700 15036332 1752 1752 1752 1752 0
256 20250313 151600 15036332 1752 1752 1752 1752 0
257 20250313 151500 15036332 1752 1752 1752 1752 0
258 20250313 151400 15036332 1752 1752 1752 1752 0
259 20250313 151300 15036332 1752 1752 1752 1752 0
260 20250313 151200 15036332 1752 1752 1752 1752 0
261 20250313 151100 15036332 1752 1752 1752 1752 0
262 20250313 151000 15036332 1752 1752 1752 1752 0
263 20250313 150900 15036332 1752 1752 1752 1752 0
264 20250313 150800 15036332 1752 1752 1752 1752 0
265 20250313 150700 15036332 1752 1752 1752 1752 0
266 20250313 150600 15036332 1752 1752 1752 1752 10
267 20250313 150500 15018812 1733 1733 1733 1733 0
268 20250313 150400 15018812 1733 1733 1733 1732 327
269 20250313 150300 14452368 1730 1730 1730 1730 0
270 20250313 150200 14452368 1730 1730 1730 1730 0
271 20250313 150100 14452368 1730 1730 1730 1730 0
272 20250313 150000 14452368 1730 1730 1730 1730 0
273 20250313 145900 14452368 1730 1730 1730 1730 0
274 20250313 145800 14452368 1730 1730 1730 1730 0
275 20250313 145700 14452368 1730 1730 1730 1730 0
276 20250313 145600 14452368 1730 1730 1730 1730 0
277 20250313 145500 14452368 1730 1730 1730 1730 0
278 20250313 145400 14452368 1730 1730 1730 1730 0
279 20250313 145300 14452368 1730 1730 1730 1730 0
280 20250313 145200 14452368 1730 1730 1730 1730 0
281 20250313 145100 14452368 1730 1730 1730 1730 0
282 20250313 145000 14452368 1730 1730 1730 1730 0
283 20250313 144900 14452368 1730 1730 1730 1730 0
284 20250313 144800 14452368 1730 1730 1730 1730 0
285 20250313 144700 14452368 1730 1730 1730 1730 0
286 20250313 144600 14452368 1730 1730 1730 1730 0
287 20250313 144500 14452368 1730 1730 1730 1730 0
288 20250313 144400 14452368 1730 1730 1730 1730 0
289 20250313 144300 14452368 1730 1730 1730 1730 0
290 20250313 144200 14452368 1730 1730 1730 1730 0
291 20250313 144100 14452368 1730 1730 1730 1730 0
292 20250313 144000 14452368 1730 1730 1730 1730 0
293 20250313 143900 14452368 1730 1730 1730 1730 0
294 20250313 143800 14452368 1730 1730 1730 1730 0
295 20250313 143700 14452368 1730 1730 1730 1730 0
296 20250313 143600 14452368 1730 1730 1730 1730 0
297 20250313 143500 14452368 1730 1735 1735 1730 309
298 20250313 143400 13916743 1748 1748 1748 1748 0
299 20250313 143300 13916743 1748 1748 1748 1748 0
300 20250313 143200 13916743 1748 1751 1751 1748 1425
301 20250313 143100 11422643 1754 1754 1754 1754 11
302 20250313 143000 11403349 1752 1755 1755 1752 1016
303 20250313 142900 9620299 1756 1756 1756 1756 0
304 20250313 142800 9620299 1756 1756 1756 1756 0
305 20250313 142700 9620299 1756 1756 1756 1756 0
306 20250313 142600 9620299 1756 1756 1756 1756 0
307 20250313 142500 9620299 1756 1756 1756 1756 0
308 20250313 142400 9620299 1756 1756 1756 1756 0
309 20250313 142300 9620299 1756 1756 1756 1756 0
310 20250313 142200 9620299 1756 1756 1756 1756 0
311 20250313 142100 9620299 1756 1756 1756 1756 0
312 20250313 142000 9620299 1756 1756 1756 1756 0
313 20250313 141900 9620299 1756 1756 1756 1756 0
314 20250313 141800 9620299 1756 1756 1756 1756 0
315 20250313 141700 9620299 1756 1756 1756 1756 0
316 20250313 141600 9620299 1756 1756 1756 1756 0
317 20250313 141500 9620299 1756 1756 1756 1756 0
318 20250313 141400 9620299 1756 1756 1756 1756 0
319 20250313 141300 9620299 1756 1756 1756 1756 0
320 20250313 141200 9620299 1756 1756 1756 1756 0
321 20250313 141100 9620299 1756 1756 1756 1756 0
322 20250313 141000 9620299 1756 1756 1756 1756 0
323 20250313 140900 9620299 1756 1756 1756 1756 0
324 20250313 140800 9620299 1756 1756 1756 1756 0
325 20250313 140700 9620299 1756 1756 1756 1756 0
326 20250313 140600 9620299 1756 1756 1756 1756 0
327 20250313 140500 9620299 1756 1756 1756 1756 0
328 20250313 140400 9620299 1756 1756 1756 1756 0
329 20250313 140300 9620299 1756 1756 1756 1756 27
330 20250313 140200 9572887 1756 1756 1756 1756 0
331 20250313 140100 9572887 1756 1756 1756 1756 0
332 20250313 140000 9572887 1756 1756 1756 1756 0
333 20250313 135900 9572887 1756 1756 1756 1756 0
334 20250313 135800 9572887 1756 1756 1756 1756 0
335 20250313 135700 9572887 1756 1756 1756 1756 0
336 20250313 135600 9572887 1756 1756 1756 1756 0
337 20250313 135500 9572887 1756 1756 1756 1756 0
338 20250313 135400 9572887 1756 1756 1756 1756 0
339 20250313 135300 9572887 1756 1756 1756 1756 0
340 20250313 135200 9572887 1756 1756 1756 1756 0
341 20250313 135100 9572887 1756 1756 1756 1756 0
342 20250313 135000 9572887 1756 1756 1756 1756 0
343 20250313 134900 9572887 1756 1756 1756 1756 0
344 20250313 134800 9572887 1756 1756 1756 1756 0
345 20250313 134700 9572887 1756 1756 1756 1756 0
346 20250313 134600 9572887 1756 1756 1756 1756 0
347 20250313 134500 9572887 1756 1756 1756 1756 0
348 20250313 134400 9572887 1756 1756 1756 1756 0
349 20250313 134300 9572887 1756 1756 1756 1756 0
350 20250313 134200 9572887 1756 1756 1756 1756 0
351 20250313 134100 9572887 1756 1756 1756 1756 0
352 20250313 134000 9572887 1756 1756 1756 1756 0
353 20250313 133900 9572887 1756 1756 1756 1756 0
354 20250313 133800 9572887 1756 1756 1756 1756 0
355 20250313 133700 9572887 1756 1756 1756 1756 0
356 20250313 133600 9572887 1756 1756 1756 1756 0
357 20250313 133500 9572887 1756 1756 1756 1756 0
358 20250313 133400 9572887 1756 1756 1756 1756 0
359 20250313 133300 9572887 1756 1756 1756 1756 0
360 20250313 133200 9572887 1756 1756 1756 1756 0
361 20250313 133100 9572887 1756 1756 1756 1756 0
362 20250313 133000 9572887 1756 1756 1756 1756 663
363 20250313 132900 8408659 1756 1756 1756 1756 0
364 20250313 132800 8408659 1756 1756 1756 1756 0
365 20250313 132700 8408659 1756 1756 1756 1756 12
366 20250313 132600 8387587 1756 1756 1756 1756 0
367 20250313 132500 8387587 1756 1756 1756 1756 0
368 20250313 132400 8387587 1756 1756 1756 1756 81
369 20250313 132300 8245351 1756 1756 1756 1756 12
370 20250313 132200 8224279 1757 1757 1757 1757 16
371 20250313 132100 8196167 1758 1758 1758 1758 0
372 20250313 132000 8196167 1758 1758 1758 1758 0
373 20250313 131900 8196167 1758 1758 1758 1758 0
374 20250313 131800 8196167 1758 1758 1758 1758 0
375 20250313 131700 8196167 1758 1758 1758 1758 0
376 20250313 131600 8196167 1758 1758 1758 1758 0
377 20250313 131500 8196167 1758 1758 1758 1758 0
378 20250313 131400 8196167 1758 1758 1758 1758 0
379 20250313 131300 8196167 1758 1758 1758 1758 0
380 20250313 131200 8196167 1758 1758 1758 1758 0
381 20250313 131100 8196167 1758 1758 1758 1758 0
382 20250313 131000 8196167 1758 1758 1758 1758 0
383 20250313 130900 8196167 1758 1758 1758 1758 0
384 20250313 130800 8196167 1758 1758 1758 1758 0
385 20250313 130700 8196167 1758 1758 1758 1758 0
386 20250313 130600 8196167 1758 1758 1758 1758 0
387 20250313 130500 8196167 1758 1758 1758 1758 0
388 20250313 130400 8196167 1758 1758 1758 1758 2
389 20250313 130300 8192651 1759 1759 1759 1759 0
390 20250313 130200 8192651 1759 1759 1759 1759 0
391 20250313 130100 8192651 1759 1759 1759 1759 0
392 20250313 130000 8192651 1759 1759 1759 1759 36
393 20250313 125900 8129327 1759 1759 1759 1759 0
394 20250313 125800 8129327 1759 1759 1759 1759 0
395 20250313 125700 8129327 1759 1759 1759 1759 691
396 20250313 125600 6913858 1759 1759 1759 1759 556
397 20250313 125500 5935854 1760 1760 1760 1760 0
398 20250313 125400 5935854 1760 1760 1760 1760 0
399 20250313 125300 5935854 1760 1760 1760 1760 0
400 20250313 125200 5935854 1760 1760 1760 1760 0
401 20250313 125100 5935854 1760 1760 1760 1760 0
402 20250313 125000 5935854 1760 1760 1760 1760 0
403 20250313 124900 5935854 1760 1760 1760 1760 0
404 20250313 124800 5935854 1760 1760 1760 1760 0
405 20250313 124700 5935854 1760 1760 1760 1760 0
406 20250313 124600 5935854 1760 1760 1760 1760 0
407 20250313 124500 5935854 1760 1760 1760 1760 0
408 20250313 124400 5935854 1760 1760 1760 1760 0
409 20250313 124300 5935854 1760 1760 1760 1760 0
410 20250313 124200 5935854 1760 1760 1760 1760 0
411 20250313 124100 5935854 1760 1760 1760 1760 0
412 20250313 124000 5935854 1760 1760 1760 1760 0
413 20250313 123900 5935854 1760 1760 1760 1760 0
414 20250313 123800 5935854 1760 1760 1760 1760 500
415 20250313 123700 5055854 1760 1760 1760 1760 0
416 20250313 123600 5055854 1760 1760 1760 1760 0
417 20250313 123500 5055854 1760 1760 1760 1760 0
418 20250313 123400 5055854 1760 1760 1760 1760 0
419 20250313 123300 5055854 1760 1760 1760 1760 0
420 20250313 123200 5055854 1760 1760 1760 1760 0
421 20250313 123100 5055854 1760 1760 1760 1760 0
422 20250313 123000 5055854 1760 1760 1760 1760 0
423 20250313 122900 5055854 1760 1760 1760 1760 0
424 20250313 122800 5055854 1760 1760 1760 1760 0
425 20250313 122700 5055854 1760 1760 1760 1760 0
426 20250313 122600 5055854 1760 1760 1760 1760 0
427 20250313 122500 5055854 1760 1760 1760 1760 0
428 20250313 122400 5055854 1760 1760 1760 1760 0
429 20250313 122300 5055854 1760 1760 1760 1760 0
430 20250313 122200 5055854 1760 1760 1760 1760 0
431 20250313 122100 5055854 1760 1760 1760 1760 0
432 20250313 122000 5055854 1760 1760 1760 1760 750
433 20250313 121900 3735854 1772 1772 1772 1772 0
434 20250313 121800 3735854 1772 1772 1772 1772 0
435 20250313 121700 3735854 1772 1772 1772 1772 0
436 20250313 121600 3735854 1772 1772 1772 1772 0
437 20250313 121500 3735854 1772 1772 1772 1772 0
438 20250313 121400 3735854 1772 1772 1772 1772 0
439 20250313 121300 3735854 1772 1772 1772 1772 0
440 20250313 121200 3735854 1772 1772 1772 1772 0
441 20250313 121100 3735854 1772 1772 1772 1772 0
442 20250313 121000 3735854 1772 1772 1772 1772 0
443 20250313 120900 3735854 1772 1772 1772 1772 0
444 20250313 120800 3735854 1772 1772 1772 1772 0
445 20250313 120700 3735854 1772 1772 1772 1772 0
446 20250313 120600 3735854 1772 1772 1772 1772 56
447 20250313 120500 3636622 1771 1771 1771 1771 0
448 20250313 120400 3636622 1771 1771 1771 1771 0
449 20250313 120300 3636622 1771 1771 1771 1771 0
450 20250313 120200 3636622 1771 1771 1771 1771 0
451 20250313 120100 3636622 1771 1771 1771 1771 0
452 20250313 120000 3636622 1771 1771 1771 1771 0
453 20250313 115900 3636622 1771 1771 1771 1771 0
454 20250313 115800 3636622 1771 1771 1771 1771 0
455 20250313 115700 3636622 1771 1771 1771 1771 0
456 20250313 115600 3636622 1771 1771 1771 1771 0
457 20250313 115500 3636622 1771 1771 1771 1771 0
458 20250313 115400 3636622 1771 1771 1771 1771 1001
459 20250313 115300 1863851 1772 1772 1772 1772 72
460 20250313 115200 1736267 1771 1771 1771 1771 2
461 20250313 115100 1732725 1772 1772 1772 1772 0
462 20250313 115000 1732725 1772 1772 1772 1772 0
463 20250313 114900 1732725 1772 1772 1772 1772 0
464 20250313 114800 1732725 1772 1771 1772 1771 55
465 20250313 114700 1635310 1755 1755 1755 1755 0
466 20250313 114600 1635310 1755 1755 1755 1755 0
467 20250313 114500 1635310 1755 1756 1756 1755 10
468 20250313 114400 1617754 1772 1772 1772 1772 0
469 20250313 114300 1617754 1772 1771 1772 1771 12
470 20250313 114200 1596497 1771 1771 1771 1771 1
471 20250313 114100 1594726 1756 1756 1756 1756 0
472 20250313 114000 1594726 1756 1756 1756 1756 0
473 20250313 113900 1594726 1756 1756 1756 1756 0
474 20250313 113800 1594726 1756 1772 1772 1756 16
475 20250313 113700 1566502 1772 1772 1772 1772 0
476 20250313 113600 1566502 1772 1772 1772 1772 0
477 20250313 113500 1566502 1772 1772 1772 1772 0
478 20250313 113400 1566502 1772 1772 1772 1772 0
479 20250313 113300 1566502 1772 1772 1772 1772 0
480 20250313 113200 1566502 1772 1772 1772 1772 0
481 20250313 113100 1566502 1772 1772 1772 1772 0
482 20250313 113000 1566502 1772 1772 1772 1772 0
483 20250313 112900 1566502 1772 1772 1772 1772 0
484 20250313 112800 1566502 1772 1772 1772 1772 0
485 20250313 112700 1566502 1772 1772 1772 1772 0
486 20250313 112600 1566502 1772 1772 1772 1772 0
487 20250313 112500 1566502 1772 1772 1772 1772 0
488 20250313 112400 1566502 1772 1772 1772 1772 0
489 20250313 112300 1566502 1772 1772 1772 1772 0
490 20250313 112200 1566502 1772 1772 1772 1772 0
491 20250313 112100 1566502 1772 1772 1772 1772 0
492 20250313 112000 1566502 1772 1772 1772 1772 0
493 20250313 111900 1566502 1772 1772 1772 1772 0
494 20250313 111800 1566502 1772 1772 1772 1772 0
495 20250313 111700 1566502 1772 1772 1772 1772 0
496 20250313 111600 1566502 1772 1772 1772 1772 0
497 20250313 111500 1566502 1772 1772 1772 1772 0
498 20250313 111400 1566502 1772 1772 1772 1772 0
499 20250313 111300 1566502 1772 1772 1772 1772 0
500 20250313 111200 1566502 1772 1772 1772 1772 0
501 20250313 111100 1566502 1772 1772 1772 1772 0
502 20250313 111000 1566502 1772 1772 1772 1772 0
503 20250313 110900 1566502 1772 1772 1772 1772 0
504 20250313 110800 1566502 1772 1772 1772 1772 0
505 20250313 110700 1566502 1772 1772 1772 1772 0
506 20250313 110600 1566502 1772 1772 1772 1772 0
507 20250313 110500 1566502 1772 1772 1772 1772 0
508 20250313 110400 1566502 1772 1772 1772 1772 0
509 20250313 110300 1566502 1772 1772 1772 1772 0
510 20250313 110200 1566502 1772 1772 1772 1772 0
511 20250313 110100 1566502 1772 1772 1772 1772 0
512 20250313 110000 1566502 1772 1772 1772 1772 0
513 20250313 105900 1566502 1772 1772 1772 1772 0
514 20250313 105800 1566502 1772 1772 1772 1772 0
515 20250313 105700 1566502 1772 1772 1772 1772 0
516 20250313 105600 1566502 1772 1772 1772 1772 0
517 20250313 105500 1566502 1772 1772 1772 1772 0
518 20250313 105400 1566502 1772 1772 1772 1772 0
519 20250313 105300 1566502 1772 1772 1772 1772 0
520 20250313 105200 1566502 1772 1772 1772 1772 0
521 20250313 105100 1566502 1772 1772 1772 1772 0
522 20250313 105000 1566502 1772 1772 1772 1772 0
523 20250313 104900 1566502 1772 1772 1772 1772 0
524 20250313 104800 1566502 1772 1772 1772 1772 0
525 20250313 104700 1566502 1772 1772 1772 1772 0
526 20250313 104600 1566502 1772 1772 1772 1772 0
527 20250313 104500 1566502 1772 1772 1772 1772 0
528 20250313 104400 1566502 1772 1772 1772 1772 0
529 20250313 104300 1566502 1772 1772 1772 1772 0
530 20250313 104200 1566502 1772 1772 1772 1772 0
531 20250313 104100 1566502 1772 1772 1772 1772 0
532 20250313 104000 1566502 1772 1772 1772 1772 0
533 20250313 103900 1566502 1772 1772 1772 1772 0
534 20250313 103800 1566502 1772 1772 1772 1772 0
535 20250313 103700 1566502 1772 1772 1772 1772 0
536 20250313 103600 1566502 1772 1772 1772 1772 0
537 20250313 103500 1566502 1772 1772 1772 1772 0
538 20250313 103400 1566502 1772 1772 1772 1772 0
539 20250313 103300 1566502 1772 1772 1772 1772 0
540 20250313 103200 1566502 1772 1772 1772 1772 0
541 20250313 103100 1566502 1772 1772 1772 1772 0
542 20250313 103000 1566502 1772 1772 1772 1772 0
543 20250313 102900 1566502 1772 1772 1772 1772 0
544 20250313 102800 1566502 1772 1772 1772 1772 0
545 20250313 102700 1566502 1772 1772 1772 1772 0
546 20250313 102600 1566502 1772 1772 1772 1772 0
547 20250313 102500 1566502 1772 1772 1772 1772 0
548 20250313 102400 1566502 1772 1772 1772 1772 0
549 20250313 102300 1566502 1772 1772 1772 1772 0
550 20250313 102200 1566502 1772 1772 1772 1772 0
551 20250313 102100 1566502 1772 1772 1772 1772 0
552 20250313 102000 1566502 1772 1772 1772 1772 0
553 20250313 101900 1566502 1772 1772 1772 1772 0
554 20250313 101800 1566502 1772 1772 1772 1772 0
555 20250313 101700 1566502 1772 1772 1772 1772 1
556 20250313 101600 1564730 1772 1772 1772 1772 0
557 20250313 101500 1564730 1772 1772 1772 1772 0
558 20250313 101400 1564730 1772 1772 1772 1772 0
559 20250313 101300 1564730 1772 1772 1772 1772 0
560 20250313 101200 1564730 1772 1772 1772 1772 0
561 20250313 101100 1564730 1772 1772 1772 1772 3
562 20250313 101000 1559414 1773 1773 1773 1773 0
563 20250313 100900 1559414 1773 1773 1773 1773 0
564 20250313 100800 1559414 1773 1773 1773 1773 0
565 20250313 100700 1559414 1773 1773 1773 1773 0
566 20250313 100600 1559414 1773 1773 1773 1773 0
567 20250313 100500 1559414 1773 1773 1773 1773 0
568 20250313 100400 1559414 1773 1773 1773 1773 0
569 20250313 100300 1559414 1773 1773 1773 1773 0
570 20250313 100200 1559414 1773 1773 1773 1773 0
571 20250313 100100 1559414 1773 1773 1773 1773 0
572 20250313 100000 1559414 1773 1773 1773 1773 0
573 20250313 095900 1559414 1773 1773 1773 1773 0
574 20250313 095800 1559414 1773 1773 1773 1773 0
575 20250313 095700 1559414 1773 1773 1773 1773 0
576 20250313 095600 1559414 1773 1773 1773 1773 0
577 20250313 095500 1559414 1773 1773 1773 1773 0
578 20250313 095400 1559414 1773 1773 1773 1773 0
579 20250313 095300 1559414 1773 1773 1773 1773 0
580 20250313 095200 1559414 1773 1773 1773 1773 0
581 20250313 095100 1559414 1773 1773 1773 1773 0
582 20250313 095000 1559414 1773 1773 1773 1773 0
583 20250313 094900 1559414 1773 1773 1773 1773 0
584 20250313 094800 1559414 1773 1773 1773 1773 0
585 20250313 094700 1559414 1773 1773 1773 1773 0
586 20250313 094600 1559414 1773 1773 1773 1773 0
587 20250313 094500 1559414 1773 1773 1773 1773 0
588 20250313 094400 1559414 1773 1773 1773 1773 0
589 20250313 094300 1559414 1773 1773 1773 1773 0
590 20250313 094200 1559414 1773 1773 1773 1773 0
591 20250313 094100 1559414 1773 1773 1773 1773 0
592 20250313 094000 1559414 1773 1773 1773 1773 0
593 20250313 093900 1559414 1773 1773 1773 1773 0
594 20250313 093800 1559414 1773 1773 1773 1773 0
595 20250313 093700 1559414 1773 1773 1773 1773 0
596 20250313 093600 1559414 1773 1773 1773 1773 0
597 20250313 093500 1559414 1773 1773 1773 1773 0
598 20250313 093400 1559414 1773 1773 1773 1773 0
599 20250313 093300 1559414 1773 1773 1773 1773 0
600 20250313 093200 1559414 1773 1773 1773 1773 0
601 20250313 093100 1559414 1773 1773 1773 1773 0
602 20250313 093000 1559414 1773 1773 1773 1773 0
603 20250313 092900 1559414 1773 1773 1773 1773 0
604 20250313 092800 1559414 1773 1773 1773 1773 0
605 20250313 092700 1559414 1773 1773 1773 1773 0
606 20250313 092600 1559414 1773 1773 1773 1773 0
607 20250313 092500 1559414 1773 1773 1773 1773 0
608 20250313 092400 1559414 1773 1773 1773 1773 0
609 20250313 092300 1559414 1773 1773 1773 1773 0
610 20250313 092200 1559414 1773 1773 1773 1773 0
611 20250313 092100 1559414 1773 1773 1773 1773 0
612 20250313 092000 1559414 1773 1773 1773 1773 0
613 20250313 091900 1559414 1773 1773 1773 1773 0
614 20250313 091800 1559414 1773 1773 1773 1773 0
615 20250313 091700 1559414 1773 1773 1773 1773 0
616 20250313 091600 1559414 1773 1773 1773 1773 0
617 20250313 091500 1559414 1773 1773 1773 1773 0
618 20250313 091400 1559414 1773 1773 1773 1773 0
619 20250313 091300 1559414 1773 1773 1773 1773 0
620 20250313 091200 1559414 1773 1773 1773 1773 0
621 20250313 091100 1559414 1773 1773 1773 1773 0
622 20250313 091000 1559414 1773 1773 1773 1773 0
623 20250313 090900 1559414 1773 1773 1773 1773 0
624 20250313 090800 1559414 1773 1773 1773 1773 0
625 20250313 090700 1559414 1773 1773 1773 1773 2
626 20250313 090600 1555868 1765 1765 1765 1765 0
627 20250313 090500 1555868 1765 1765 1765 1765 0
628 20250313 090400 1555868 1765 1765 1765 1765 0
629 20250313 090300 1555868 1765 1766 1766 1765 44
630 20250313 090200 1478196 1765 1765 1765 1765 164
631 20250313 090100 1188736 1765 1730 1765 1730 376
632 20250313 090000 527708 1750 1740 1750 1740 303

1
043360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,9000000,0,15489000000,0.00
20250310,0,9000000,0,15345000000,0.00
20250307,0,9000000,0,15318000000,0.00
20250306,0,9000000,0,16326000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 9000000 0 15489000000 0.00
3 20250310 0 9000000 0 15345000000 0.00
4 20250307 0 9000000 0 15318000000 0.00
5 20250306 0 9000000 0 16326000000 0.00