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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

653
069640/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195100,9363450,1151,1151,1151,1151,915
20250305,195000,9363450,1151,1151,1151,1151,0
20250305,194900,9363450,1151,1151,1151,1151,0
20250305,194800,9363450,1151,1151,1151,1151,0
20250305,194700,9363450,1151,1151,1151,1151,0
20250305,194600,9363450,1151,1151,1151,1151,0
20250305,194500,9363450,1151,1151,1151,1151,0
20250305,194400,9363450,1151,1151,1151,1151,0
20250305,194300,9363450,1151,1151,1151,1151,0
20250305,194200,9363450,1151,1151,1151,1151,0
20250305,194100,9363450,1151,1151,1151,1151,0
20250305,194000,9363450,1151,1151,1151,1151,0
20250305,193900,9363450,1151,1151,1151,1151,0
20250305,193800,9363450,1151,1151,1151,1151,0
20250305,193700,9363450,1151,1151,1151,1151,0
20250305,193600,9363450,1151,1151,1151,1151,0
20250305,193500,9363450,1151,1151,1151,1151,0
20250305,193400,9363450,1151,1151,1151,1151,0
20250305,193300,9363450,1151,1151,1151,1151,0
20250305,193200,9363450,1151,1151,1151,1151,0
20250305,193100,9363450,1151,1151,1151,1151,0
20250305,193000,9363450,1151,1151,1151,1151,0
20250305,192900,9363450,1151,1151,1151,1151,0
20250305,192800,9363450,1151,1151,1151,1151,0
20250305,192700,9363450,1151,1151,1151,1151,0
20250305,192600,9363450,1151,1151,1151,1151,0
20250305,192500,9363450,1151,1151,1151,1151,0
20250305,192400,9363450,1151,1151,1151,1151,0
20250305,192300,9363450,1151,1151,1151,1151,0
20250305,192200,9363450,1151,1151,1151,1151,0
20250305,192100,9363450,1151,1151,1151,1151,915
20250305,192000,9363450,1151,1151,1151,1151,0
20250305,191900,9363450,1151,1151,1151,1151,0
20250305,191800,9363450,1151,1151,1151,1151,0
20250305,191700,9363450,1151,1151,1151,1151,0
20250305,191600,9363450,1151,1151,1151,1151,0
20250305,191500,9363450,1151,1151,1151,1151,0
20250305,191400,9363450,1151,1151,1151,1151,0
20250305,191300,9363450,1151,1151,1151,1151,0
20250305,191200,9363450,1151,1151,1151,1151,0
20250305,191100,9363450,1151,1151,1151,1151,0
20250305,191000,9363450,1151,1151,1151,1151,0
20250305,190900,9363450,1151,1151,1151,1151,0
20250305,190800,9363450,1151,1151,1151,1151,0
20250305,190700,9363450,1151,1151,1151,1151,0
20250305,190600,9363450,1151,1151,1151,1151,0
20250305,190500,9363450,1151,1151,1151,1151,0
20250305,190400,9363450,1151,1151,1151,1151,0
20250305,190300,9363450,1151,1151,1151,1151,0
20250305,190200,9363450,1151,1151,1151,1151,0
20250305,190100,9363450,1151,1151,1151,1151,0
20250305,190000,9363450,1151,1151,1151,1151,0
20250305,185900,9363450,1151,1151,1151,1151,0
20250305,185800,9363450,1151,1151,1151,1151,0
20250305,185700,9363450,1151,1151,1151,1151,0
20250305,185600,9363450,1151,1151,1151,1151,0
20250305,185500,9363450,1151,1151,1151,1151,0
20250305,185400,9363450,1151,1151,1151,1151,0
20250305,185300,9363450,1151,1151,1151,1151,0
20250305,185200,9363450,1151,1151,1151,1151,0
20250305,185100,9363450,1151,1151,1151,1151,915
20250305,185000,9363450,1151,1151,1151,1151,0
20250305,184900,9363450,1151,1151,1151,1151,0
20250305,184800,9363450,1151,1151,1151,1151,0
20250305,184700,9363450,1151,1151,1151,1151,0
20250305,184600,9363450,1151,1151,1151,1151,0
20250305,184500,9363450,1151,1151,1151,1151,0
20250305,184400,9363450,1151,1151,1151,1151,0
20250305,184300,9363450,1151,1151,1151,1151,0
20250305,184200,9363450,1151,1151,1151,1151,0
20250305,184100,9363450,1151,1151,1151,1151,0
20250305,184000,9363450,1151,1151,1151,1151,0
20250305,183900,9363450,1151,1151,1151,1151,0
20250305,183800,9363450,1151,1151,1151,1151,0
20250305,183700,9363450,1151,1151,1151,1151,0
20250305,183600,9363450,1151,1151,1151,1151,0
20250305,183500,9363450,1151,1151,1151,1151,0
20250305,183400,9363450,1151,1151,1151,1151,0
20250305,183300,9363450,1151,1151,1151,1151,0
20250305,183200,9363450,1151,1151,1151,1151,0
20250305,183100,9363450,1151,1151,1151,1151,0
20250305,183000,9363450,1151,1151,1151,1151,0
20250305,182900,9363450,1151,1151,1151,1151,0
20250305,182800,9363450,1151,1151,1151,1151,0
20250305,182700,9363450,1151,1151,1151,1151,0
20250305,182600,9363450,1151,1151,1151,1151,0
20250305,182500,9363450,1151,1151,1151,1151,0
20250305,182400,9363450,1151,1151,1151,1151,0
20250305,182300,9363450,1151,1151,1151,1151,0
20250305,182200,9363450,1151,1151,1151,1151,0
20250305,182100,9363450,1151,1151,1151,1151,915
20250305,182000,9363450,1151,1151,1151,1151,0
20250305,181900,9363450,1151,1151,1151,1151,0
20250305,181800,9363450,1151,1151,1151,1151,0
20250305,181700,9363450,1151,1151,1151,1151,0
20250305,181600,9363450,1151,1151,1151,1151,0
20250305,181500,9363450,1151,1151,1151,1151,0
20250305,181400,9363450,1151,1151,1151,1151,0
20250305,181300,9363450,1151,1151,1151,1151,0
20250305,181200,9363450,1151,1151,1151,1151,0
20250305,181100,9363450,1151,1151,1151,1151,0
20250305,181000,9363450,1151,1151,1151,1151,0
20250305,180900,9363450,1151,1151,1151,1151,0
20250305,180800,9363450,1151,1151,1151,1151,0
20250305,180700,9363450,1151,1151,1151,1151,0
20250305,180600,9363450,1151,1151,1151,1151,0
20250305,180500,9363450,1151,1151,1151,1151,0
20250305,180400,9363450,1151,1151,1151,1151,0
20250305,180300,9363450,1151,1151,1151,1151,0
20250305,180200,9363450,1151,1151,1151,1151,0
20250305,180100,9363450,1151,1151,1151,1151,0
20250305,180000,9363450,1151,1151,1151,1151,0
20250305,175900,9363450,1151,1151,1151,1151,0
20250305,175800,9363450,1151,1151,1151,1151,0
20250305,175700,9363450,1151,1151,1151,1151,0
20250305,175600,9363450,1151,1151,1151,1151,0
20250305,175500,9363450,1151,1151,1151,1151,0
20250305,175400,9363450,1151,1151,1151,1151,0
20250305,175300,9363450,1151,1151,1151,1151,0
20250305,175200,9363450,1151,1151,1151,1151,0
20250305,175100,9363450,1151,1151,1151,1151,915
20250305,175000,9363450,1151,1151,1151,1151,0
20250305,174900,9363450,1151,1151,1151,1151,0
20250305,174800,9363450,1151,1151,1151,1151,0
20250305,174700,9363450,1151,1151,1151,1151,0
20250305,174600,9363450,1151,1151,1151,1151,0
20250305,174500,9363450,1151,1151,1151,1151,0
20250305,174400,9363450,1151,1151,1151,1151,0
20250305,174300,9363450,1151,1151,1151,1151,0
20250305,174200,9363450,1151,1151,1151,1151,0
20250305,174100,9363450,1151,1151,1151,1151,0
20250305,174000,9363450,1151,1151,1151,1151,0
20250305,173900,9363450,1151,1151,1151,1151,0
20250305,173800,9363450,1151,1151,1151,1151,0
20250305,173700,9363450,1151,1151,1151,1151,0
20250305,173600,9363450,1151,1151,1151,1151,0
20250305,173500,9363450,1151,1151,1151,1151,0
20250305,173400,9363450,1151,1151,1151,1151,0
20250305,173300,9363450,1151,1151,1151,1151,0
20250305,173200,9363450,1151,1151,1151,1151,0
20250305,173100,9363450,1151,1151,1151,1151,0
20250305,173000,9363450,1151,1151,1151,1151,0
20250305,172900,9363450,1151,1151,1151,1151,0
20250305,172800,9363450,1151,1151,1151,1151,0
20250305,172700,9363450,1151,1151,1151,1151,0
20250305,172600,9363450,1151,1151,1151,1151,0
20250305,172500,9363450,1151,1151,1151,1151,0
20250305,172400,9363450,1151,1151,1151,1151,0
20250305,172300,9363450,1151,1151,1151,1151,0
20250305,172200,9363450,1151,1151,1151,1151,0
20250305,172100,9363450,1151,1151,1151,1151,915
20250305,172000,9363450,1151,1151,1151,1151,0
20250305,171900,9363450,1151,1151,1151,1151,0
20250305,171800,9363450,1151,1151,1151,1151,0
20250305,171700,9363450,1151,1151,1151,1151,0
20250305,171600,9363450,1151,1151,1151,1151,0
20250305,171500,9363450,1151,1151,1151,1151,0
20250305,171400,9363450,1151,1151,1151,1151,0
20250305,171300,9363450,1151,1151,1151,1151,0
20250305,171200,9363450,1151,1151,1151,1151,0
20250305,171100,9363450,1151,1151,1151,1151,0
20250305,171000,9363450,1151,1151,1151,1151,0
20250305,170900,9363450,1151,1151,1151,1151,0
20250305,170800,9363450,1151,1151,1151,1151,0
20250305,170700,9363450,1151,1151,1151,1151,0
20250305,170600,9363450,1151,1151,1151,1151,0
20250305,170500,9363450,1151,1151,1151,1151,0
20250305,170400,9363450,1151,1151,1151,1151,0
20250305,170300,9363450,1151,1151,1151,1151,0
20250305,170200,9363450,1151,1151,1151,1151,0
20250305,170100,9363450,1151,1151,1151,1151,0
20250305,170000,9363450,1151,1151,1151,1151,0
20250305,165900,9363450,1151,1151,1151,1151,0
20250305,165800,9363450,1151,1151,1151,1151,0
20250305,165700,9363450,1151,1151,1151,1151,0
20250305,165600,9363450,1151,1151,1151,1151,0
20250305,165500,9363450,1151,1151,1151,1151,0
20250305,165400,9363450,1151,1151,1151,1151,0
20250305,165300,9363450,1151,1151,1151,1151,0
20250305,165200,9363450,1151,1151,1151,1151,0
20250305,165100,9363450,1151,1151,1151,1151,915
20250305,165000,9363450,1151,1151,1151,1151,0
20250305,164900,9363450,1151,1151,1151,1151,0
20250305,164800,9363450,1151,1151,1151,1151,0
20250305,164700,9363450,1151,1151,1151,1151,0
20250305,164600,9363450,1151,1151,1151,1151,0
20250305,164500,9363450,1151,1151,1151,1151,0
20250305,164400,9363450,1151,1151,1151,1151,0
20250305,164300,9363450,1151,1151,1151,1151,0
20250305,164200,9363450,1151,1151,1151,1151,0
20250305,164100,9363450,1151,1151,1151,1151,0
20250305,164000,9363450,1151,1151,1151,1151,0
20250305,163900,9363450,1151,1151,1151,1151,0
20250305,163800,9363450,1151,1151,1151,1151,0
20250305,163700,9363450,1151,1151,1151,1151,0
20250305,163600,9363450,1151,1151,1151,1151,0
20250305,163500,9363450,1151,1151,1151,1151,0
20250305,163400,9363450,1151,1151,1151,1151,0
20250305,163300,9363450,1151,1151,1151,1151,0
20250305,163200,9363450,1151,1151,1151,1151,0
20250305,163100,9363450,1151,1151,1151,1151,0
20250305,163000,9363450,1151,1151,1151,1151,0
20250305,162900,9363450,1151,1151,1151,1151,0
20250305,162800,9363450,1151,1151,1151,1151,0
20250305,162700,9363450,1151,1151,1151,1151,0
20250305,162600,9363450,1151,1151,1151,1151,0
20250305,162500,9363450,1151,1151,1151,1151,0
20250305,162400,9363450,1151,1151,1151,1151,0
20250305,162300,9363450,1151,1151,1151,1151,0
20250305,162200,9363450,1151,1151,1151,1151,0
20250305,162100,9363450,1151,1151,1151,1151,915
20250305,162000,9363450,1151,1151,1151,1151,0
20250305,161900,9363450,1151,1151,1151,1151,0
20250305,161800,9363450,1151,1151,1151,1151,0
20250305,161700,9363450,1151,1151,1151,1151,0
20250305,161600,9363450,1151,1151,1151,1151,0
20250305,161500,9363450,1151,1151,1151,1151,0
20250305,161400,9363450,1151,1151,1151,1151,0
20250305,161300,9363450,1151,1151,1151,1151,0
20250305,161200,9363450,1151,1151,1151,1151,0
20250305,161100,9363450,1151,1151,1151,1151,0
20250305,161000,9363450,1151,1151,1151,1151,0
20250305,160900,9363450,1151,1151,1151,1151,0
20250305,160800,9363450,1151,1151,1151,1151,0
20250305,160700,9363450,1151,1151,1151,1151,0
20250305,160600,9363450,1151,1151,1151,1151,0
20250305,160500,9363450,1151,1151,1151,1151,0
20250305,160400,9363450,1151,1151,1151,1151,0
20250305,160300,9363450,1151,1151,1151,1151,0
20250305,160200,9363450,1151,1151,1151,1151,0
20250305,160100,9363450,1151,1151,1151,1151,0
20250305,160000,9363450,1151,1151,1151,1151,0
20250305,155900,9363450,1151,1151,1151,1151,0
20250305,155800,9363450,1151,1151,1151,1151,0
20250305,155700,9363450,1151,1151,1151,1151,0
20250305,155600,9363450,1151,1151,1151,1151,0
20250305,155500,9363450,1151,1151,1151,1151,0
20250305,155400,9363450,1151,1151,1151,1151,0
20250305,155300,9363450,1151,1151,1151,1151,0
20250305,155200,9363450,1151,1151,1151,1151,0
20250305,155100,9363450,1151,1151,1151,1151,915
20250305,155000,9363450,1151,1151,1151,1151,0
20250305,154900,9363450,1151,1151,1151,1151,0
20250305,154800,9363450,1151,1151,1151,1151,0
20250305,154700,9363450,1151,1151,1151,1151,0
20250305,154600,9363450,1151,1151,1151,1151,0
20250305,154500,9363450,1151,1151,1151,1151,0
20250305,154400,9363450,1151,1151,1151,1151,0
20250305,154300,9363450,1151,1151,1151,1151,0
20250305,154200,9363450,1151,1151,1151,1151,0
20250305,154100,9363450,1151,1151,1151,1151,0
20250305,154000,9363450,1151,1151,1151,1151,0
20250305,153900,9363450,1151,1151,1151,1151,0
20250305,153800,9363450,1151,1151,1151,1151,0
20250305,153700,9363450,1151,1151,1151,1151,0
20250305,153600,9363450,1151,1151,1151,1151,0
20250305,153500,9363450,1151,1151,1151,1151,0
20250305,153400,9363450,1151,1151,1151,1151,0
20250305,153300,9363450,1151,1151,1151,1151,0
20250305,153200,9363450,1151,1151,1151,1151,0
20250305,153100,9363450,1151,1151,1151,1151,0
20250305,153000,9363450,1151,1151,1151,1151,915
20250305,152900,8310285,1155,1155,1155,1155,0
20250305,152800,8310285,1155,1155,1155,1155,0
20250305,152700,8310285,1155,1155,1155,1155,0
20250305,152600,8310285,1155,1155,1155,1155,0
20250305,152500,8310285,1155,1155,1155,1155,0
20250305,152400,8310285,1155,1155,1155,1155,0
20250305,152300,8310285,1155,1155,1155,1155,0
20250305,152200,8310285,1155,1155,1155,1155,0
20250305,152100,8310285,1155,1155,1155,1155,0
20250305,152000,8310285,1155,1155,1155,1155,0
20250305,151900,8310285,1155,1155,1155,1155,0
20250305,151800,8310285,1155,1155,1155,1155,0
20250305,151700,8310285,1155,1155,1155,1155,0
20250305,151600,8310285,1155,1155,1155,1155,0
20250305,151500,8310285,1155,1155,1155,1155,0
20250305,151400,8310285,1155,1155,1155,1155,0
20250305,151300,8310285,1155,1155,1155,1155,0
20250305,151200,8310285,1155,1155,1155,1155,0
20250305,151100,8310285,1155,1155,1155,1155,0
20250305,151000,8310285,1155,1155,1155,1155,0
20250305,150900,8310285,1155,1155,1155,1155,0
20250305,150800,8310285,1155,1155,1155,1155,0
20250305,150700,8310285,1155,1155,1155,1155,0
20250305,150600,8310285,1155,1155,1155,1155,0
20250305,150500,8310285,1155,1155,1155,1155,0
20250305,150400,8310285,1155,1155,1155,1155,0
20250305,150300,8310285,1155,1155,1155,1155,0
20250305,150200,8310285,1155,1155,1155,1155,0
20250305,150100,8310285,1155,1155,1155,1155,0
20250305,150000,8310285,1155,1155,1155,1155,0
20250305,145900,8310285,1155,1155,1155,1155,0
20250305,145800,8310285,1155,1155,1155,1155,0
20250305,145700,8310285,1155,1155,1155,1155,200
20250305,145600,8079285,1155,1155,1155,1155,0
20250305,145500,8079285,1155,1155,1155,1155,0
20250305,145400,8079285,1155,1155,1155,1155,0
20250305,145300,8079285,1155,1155,1155,1155,0
20250305,145200,8079285,1155,1155,1155,1155,0
20250305,145100,8079285,1155,1155,1155,1155,0
20250305,145000,8079285,1155,1155,1155,1155,0
20250305,144900,8079285,1155,1155,1155,1155,0
20250305,144800,8079285,1155,1155,1155,1155,469
20250305,144700,7537590,1155,1155,1155,1155,0
20250305,144600,7537590,1155,1155,1155,1155,0
20250305,144500,7537590,1155,1155,1155,1155,0
20250305,144400,7537590,1155,1155,1155,1155,0
20250305,144300,7537590,1155,1155,1155,1155,0
20250305,144200,7537590,1155,1155,1155,1155,0
20250305,144100,7537590,1155,1155,1155,1155,250
20250305,144000,7248840,1163,1163,1163,1163,0
20250305,143900,7248840,1163,1163,1163,1163,0
20250305,143800,7248840,1163,1163,1163,1163,0
20250305,143700,7248840,1163,1163,1163,1163,0
20250305,143600,7248840,1163,1163,1163,1163,0
20250305,143500,7248840,1163,1163,1163,1163,0
20250305,143400,7248840,1163,1163,1163,1163,0
20250305,143300,7248840,1163,1163,1163,1163,0
20250305,143200,7248840,1163,1163,1163,1163,0
20250305,143100,7248840,1163,1163,1163,1163,0
20250305,143000,7248840,1163,1163,1163,1163,0
20250305,142900,7248840,1163,1163,1163,1163,0
20250305,142800,7248840,1163,1163,1163,1163,0
20250305,142700,7248840,1163,1163,1163,1163,0
20250305,142600,7248840,1163,1163,1164,1163,55
20250305,142500,7184855,1163,1163,1163,1163,0
20250305,142400,7184855,1163,1163,1163,1163,4
20250305,142300,7180203,1163,1163,1163,1163,30
20250305,142200,7145313,1164,1164,1164,1164,0
20250305,142100,7145313,1164,1164,1164,1164,0
20250305,142000,7145313,1164,1164,1164,1164,0
20250305,141900,7145313,1164,1164,1164,1164,0
20250305,141800,7145313,1164,1164,1164,1164,0
20250305,141700,7145313,1164,1164,1164,1164,0
20250305,141600,7145313,1164,1164,1164,1164,0
20250305,141500,7145313,1164,1164,1164,1164,0
20250305,141400,7145313,1164,1164,1164,1164,0
20250305,141300,7145313,1164,1164,1164,1164,0
20250305,141200,7145313,1164,1164,1164,1164,0
20250305,141100,7145313,1164,1164,1164,1164,0
20250305,141000,7145313,1164,1164,1164,1164,0
20250305,140900,7145313,1164,1164,1164,1164,0
20250305,140800,7145313,1164,1164,1164,1164,0
20250305,140700,7145313,1164,1164,1164,1164,0
20250305,140600,7145313,1164,1164,1164,1164,0
20250305,140500,7145313,1164,1164,1164,1164,0
20250305,140400,7145313,1164,1164,1164,1164,0
20250305,140300,7145313,1164,1164,1164,1164,0
20250305,140200,7145313,1164,1164,1164,1164,0
20250305,140100,7145313,1164,1164,1164,1164,0
20250305,140000,7145313,1164,1164,1164,1164,0
20250305,135900,7145313,1164,1164,1164,1164,0
20250305,135800,7145313,1164,1164,1164,1164,0
20250305,135700,7145313,1164,1164,1164,1164,0
20250305,135600,7145313,1164,1164,1164,1164,0
20250305,135500,7145313,1164,1164,1164,1164,0
20250305,135400,7145313,1164,1164,1164,1164,0
20250305,135300,7145313,1164,1164,1164,1164,0
20250305,135200,7145313,1164,1164,1164,1164,0
20250305,135100,7145313,1164,1164,1164,1164,0
20250305,135000,7145313,1164,1164,1164,1164,0
20250305,134900,7145313,1164,1164,1164,1164,0
20250305,134800,7145313,1164,1164,1164,1164,0
20250305,134700,7145313,1164,1164,1164,1164,0
20250305,134600,7145313,1164,1164,1164,1164,0
20250305,134500,7145313,1164,1164,1164,1164,0
20250305,134400,7145313,1164,1164,1164,1164,0
20250305,134300,7145313,1164,1164,1164,1164,0
20250305,134200,7145313,1164,1164,1164,1164,0
20250305,134100,7145313,1164,1164,1164,1164,0
20250305,134000,7145313,1164,1164,1164,1164,0
20250305,133900,7145313,1164,1164,1164,1164,0
20250305,133800,7145313,1164,1164,1164,1164,0
20250305,133700,7145313,1164,1164,1164,1164,0
20250305,133600,7145313,1164,1164,1164,1164,0
20250305,133500,7145313,1164,1164,1164,1164,0
20250305,133400,7145313,1164,1164,1164,1164,0
20250305,133300,7145313,1164,1164,1164,1164,0
20250305,133200,7145313,1164,1164,1164,1164,0
20250305,133100,7145313,1164,1164,1164,1164,0
20250305,133000,7145313,1164,1164,1164,1164,0
20250305,132900,7145313,1164,1164,1164,1164,0
20250305,132800,7145313,1164,1164,1164,1164,0
20250305,132700,7145313,1164,1164,1164,1164,0
20250305,132600,7145313,1164,1164,1164,1164,0
20250305,132500,7145313,1164,1164,1164,1164,0
20250305,132400,7145313,1164,1164,1164,1164,0
20250305,132300,7145313,1164,1164,1164,1164,0
20250305,132200,7145313,1164,1164,1164,1164,0
20250305,132100,7145313,1164,1164,1164,1164,0
20250305,132000,7145313,1164,1164,1164,1164,0
20250305,131900,7145313,1164,1164,1164,1164,0
20250305,131800,7145313,1164,1164,1164,1164,0
20250305,131700,7145313,1164,1164,1164,1164,0
20250305,131600,7145313,1164,1164,1164,1164,0
20250305,131500,7145313,1164,1164,1164,1164,0
20250305,131400,7145313,1164,1164,1164,1164,0
20250305,131300,7145313,1164,1164,1164,1164,0
20250305,131200,7145313,1164,1164,1164,1164,0
20250305,131100,7145313,1164,1164,1164,1164,0
20250305,131000,7145313,1164,1164,1164,1164,0
20250305,130900,7145313,1164,1164,1164,1164,0
20250305,130800,7145313,1164,1164,1164,1164,0
20250305,130700,7145313,1164,1164,1164,1164,0
20250305,130600,7145313,1164,1164,1164,1164,0
20250305,130500,7145313,1164,1164,1164,1164,0
20250305,130400,7145313,1164,1164,1164,1164,0
20250305,130300,7145313,1164,1164,1164,1164,0
20250305,130200,7145313,1164,1164,1164,1164,0
20250305,130100,7145313,1164,1164,1164,1164,0
20250305,130000,7145313,1164,1164,1164,1164,0
20250305,125900,7145313,1164,1164,1164,1164,0
20250305,125800,7145313,1164,1164,1164,1164,0
20250305,125700,7145313,1164,1164,1164,1164,0
20250305,125600,7145313,1164,1164,1164,1164,0
20250305,125500,7145313,1164,1164,1164,1164,0
20250305,125400,7145313,1164,1164,1164,1164,0
20250305,125300,7145313,1164,1164,1164,1164,0
20250305,125200,7145313,1164,1164,1164,1164,0
20250305,125100,7145313,1164,1164,1164,1164,0
20250305,125000,7145313,1164,1164,1164,1164,0
20250305,124900,7145313,1164,1164,1164,1164,2
20250305,124800,7142985,1164,1164,1164,1164,0
20250305,124700,7142985,1164,1164,1164,1164,0
20250305,124600,7142985,1164,1164,1164,1164,0
20250305,124500,7142985,1164,1164,1164,1164,0
20250305,124400,7142985,1164,1164,1164,1164,0
20250305,124300,7142985,1164,1164,1164,1164,0
20250305,124200,7142985,1164,1164,1164,1164,0
20250305,124100,7142985,1164,1164,1164,1164,0
20250305,124000,7142985,1164,1164,1164,1164,0
20250305,123900,7142985,1164,1164,1164,1164,0
20250305,123800,7142985,1164,1164,1164,1164,0
20250305,123700,7142985,1164,1164,1164,1164,0
20250305,123600,7142985,1164,1164,1164,1164,0
20250305,123500,7142985,1164,1164,1164,1164,0
20250305,123400,7142985,1164,1164,1164,1164,0
20250305,123300,7142985,1164,1164,1164,1164,0
20250305,123200,7142985,1164,1164,1164,1164,0
20250305,123100,7142985,1164,1164,1164,1164,0
20250305,123000,7142985,1164,1164,1164,1164,0
20250305,122900,7142985,1164,1164,1164,1164,0
20250305,122800,7142985,1164,1164,1164,1164,0
20250305,122700,7142985,1164,1164,1164,1164,0
20250305,122600,7142985,1164,1164,1164,1164,0
20250305,122500,7142985,1164,1164,1164,1164,0
20250305,122400,7142985,1164,1164,1164,1164,0
20250305,122300,7142985,1164,1164,1164,1164,0
20250305,122200,7142985,1164,1164,1164,1164,0
20250305,122100,7142985,1164,1164,1164,1164,0
20250305,122000,7142985,1164,1164,1164,1164,0
20250305,121900,7142985,1164,1164,1164,1164,0
20250305,121800,7142985,1164,1164,1164,1164,0
20250305,121700,7142985,1164,1164,1164,1164,0
20250305,121600,7142985,1164,1164,1164,1164,0
20250305,121500,7142985,1164,1164,1164,1164,1
20250305,121400,7141821,1154,1154,1154,1154,0
20250305,121300,7141821,1154,1154,1154,1154,0
20250305,121200,7141821,1154,1154,1154,1154,0
20250305,121100,7141821,1154,1154,1154,1154,0
20250305,121000,7141821,1154,1154,1154,1154,0
20250305,120900,7141821,1154,1154,1154,1154,0
20250305,120800,7141821,1154,1164,1164,1153,4920
20250305,120700,1468045,1165,1165,1165,1165,0
20250305,120600,1468045,1165,1165,1165,1165,0
20250305,120500,1468045,1165,1165,1165,1165,0
20250305,120400,1468045,1165,1165,1165,1165,0
20250305,120300,1468045,1165,1165,1165,1165,0
20250305,120200,1468045,1165,1165,1165,1165,0
20250305,120100,1468045,1165,1165,1165,1165,0
20250305,120000,1468045,1165,1165,1165,1165,0
20250305,115900,1468045,1165,1165,1165,1165,0
20250305,115800,1468045,1165,1165,1165,1165,0
20250305,115700,1468045,1165,1165,1165,1165,0
20250305,115600,1468045,1165,1165,1165,1165,0
20250305,115500,1468045,1165,1165,1165,1165,0
20250305,115400,1468045,1165,1165,1165,1165,0
20250305,115300,1468045,1165,1165,1165,1165,0
20250305,115200,1468045,1165,1165,1165,1165,0
20250305,115100,1468045,1165,1165,1165,1165,0
20250305,115000,1468045,1165,1165,1165,1165,0
20250305,114900,1468045,1165,1165,1165,1165,0
20250305,114800,1468045,1165,1165,1165,1165,0
20250305,114700,1468045,1165,1165,1165,1165,0
20250305,114600,1468045,1165,1165,1165,1165,0
20250305,114500,1468045,1165,1165,1165,1165,0
20250305,114400,1468045,1165,1165,1165,1165,1
20250305,114300,1466880,1170,1170,1170,1170,0
20250305,114200,1466880,1170,1170,1170,1170,0
20250305,114100,1466880,1170,1170,1170,1170,0
20250305,114000,1466880,1170,1170,1170,1170,0
20250305,113900,1466880,1170,1170,1170,1170,0
20250305,113800,1466880,1170,1170,1170,1170,0
20250305,113700,1466880,1170,1170,1170,1170,0
20250305,113600,1466880,1170,1170,1170,1170,0
20250305,113500,1466880,1170,1170,1170,1170,0
20250305,113400,1466880,1170,1170,1170,1170,0
20250305,113300,1466880,1170,1170,1170,1170,0
20250305,113200,1466880,1170,1170,1170,1170,0
20250305,113100,1466880,1170,1170,1170,1170,0
20250305,113000,1466880,1170,1170,1170,1170,0
20250305,112900,1466880,1170,1170,1170,1170,0
20250305,112800,1466880,1170,1170,1170,1170,0
20250305,112700,1466880,1170,1170,1170,1170,0
20250305,112600,1466880,1170,1170,1170,1170,0
20250305,112500,1466880,1170,1170,1170,1170,0
20250305,112400,1466880,1170,1170,1170,1170,0
20250305,112300,1466880,1170,1170,1170,1170,0
20250305,112200,1466880,1170,1170,1170,1170,0
20250305,112100,1466880,1170,1170,1170,1170,0
20250305,112000,1466880,1170,1170,1170,1170,0
20250305,111900,1466880,1170,1170,1170,1170,0
20250305,111800,1466880,1170,1170,1170,1170,0
20250305,111700,1466880,1170,1167,1171,1167,403
20250305,111600,996513,1167,1167,1167,1167,0
20250305,111500,996513,1167,1167,1167,1167,0
20250305,111400,996513,1167,1167,1167,1167,0
20250305,111300,996513,1167,1163,1167,1163,282
20250305,111200,668258,1163,1163,1163,1163,0
20250305,111100,668258,1163,1163,1163,1163,0
20250305,111000,668258,1163,1163,1163,1163,0
20250305,110900,668258,1163,1163,1163,1163,0
20250305,110800,668258,1163,1163,1163,1163,0
20250305,110700,668258,1163,1163,1163,1163,0
20250305,110600,668258,1163,1163,1163,1163,0
20250305,110500,668258,1163,1163,1163,1163,0
20250305,110400,668258,1163,1163,1163,1163,0
20250305,110300,668258,1163,1163,1163,1163,0
20250305,110200,668258,1163,1163,1163,1163,0
20250305,110100,668258,1163,1163,1163,1163,0
20250305,110000,668258,1163,1163,1163,1163,0
20250305,105900,668258,1163,1163,1163,1163,0
20250305,105800,668258,1163,1163,1163,1163,0
20250305,105700,668258,1163,1163,1163,1163,65
20250305,105600,592663,1154,1154,1154,1154,0
20250305,105500,592663,1154,1154,1154,1154,0
20250305,105400,592663,1154,1154,1154,1154,0
20250305,105300,592663,1154,1154,1154,1154,0
20250305,105200,592663,1154,1154,1154,1154,0
20250305,105100,592663,1154,1154,1154,1154,0
20250305,105000,592663,1154,1154,1154,1154,0
20250305,104900,592663,1154,1154,1154,1154,33
20250305,104800,554581,1154,1154,1154,1154,0
20250305,104700,554581,1154,1154,1154,1154,0
20250305,104600,554581,1154,1154,1154,1154,0
20250305,104500,554581,1154,1154,1154,1154,13
20250305,104400,539579,1154,1154,1154,1154,0
20250305,104300,539579,1154,1154,1154,1154,0
20250305,104200,539579,1154,1154,1154,1154,0
20250305,104100,539579,1154,1154,1154,1154,0
20250305,104000,539579,1154,1154,1154,1154,0
20250305,103900,539579,1154,1154,1154,1154,0
20250305,103800,539579,1154,1154,1154,1154,0
20250305,103700,539579,1154,1154,1154,1154,0
20250305,103600,539579,1154,1154,1154,1154,0
20250305,103500,539579,1154,1154,1154,1154,0
20250305,103400,539579,1154,1154,1154,1154,0
20250305,103300,539579,1154,1154,1154,1154,0
20250305,103200,539579,1154,1154,1154,1154,0
20250305,103100,539579,1154,1154,1154,1154,0
20250305,103000,539579,1154,1154,1154,1154,0
20250305,102900,539579,1154,1154,1154,1154,0
20250305,102800,539579,1154,1154,1154,1154,0
20250305,102700,539579,1154,1154,1154,1154,0
20250305,102600,539579,1154,1154,1154,1154,0
20250305,102500,539579,1154,1154,1154,1154,0
20250305,102400,539579,1154,1154,1154,1154,0
20250305,102300,539579,1154,1154,1154,1154,0
20250305,102200,539579,1154,1154,1154,1154,0
20250305,102100,539579,1154,1154,1154,1154,0
20250305,102000,539579,1154,1154,1154,1154,0
20250305,101900,539579,1154,1154,1154,1154,0
20250305,101800,539579,1154,1154,1154,1154,0
20250305,101700,539579,1154,1154,1154,1154,0
20250305,101600,539579,1154,1154,1154,1154,0
20250305,101500,539579,1154,1154,1154,1154,0
20250305,101400,539579,1154,1154,1154,1154,0
20250305,101300,539579,1154,1154,1154,1154,0
20250305,101200,539579,1154,1154,1154,1154,0
20250305,101100,539579,1154,1154,1154,1154,0
20250305,101000,539579,1154,1154,1154,1154,0
20250305,100900,539579,1154,1154,1154,1154,0
20250305,100800,539579,1154,1154,1154,1154,0
20250305,100700,539579,1154,1154,1154,1154,0
20250305,100600,539579,1154,1154,1154,1154,0
20250305,100500,539579,1154,1154,1154,1154,0
20250305,100400,539579,1154,1154,1154,1154,0
20250305,100300,539579,1154,1154,1154,1154,0
20250305,100200,539579,1154,1154,1154,1154,0
20250305,100100,539579,1154,1154,1154,1154,0
20250305,100000,539579,1154,1154,1154,1154,0
20250305,095900,539579,1154,1154,1154,1154,0
20250305,095800,539579,1154,1154,1154,1154,0
20250305,095700,539579,1154,1154,1154,1154,0
20250305,095600,539579,1154,1154,1154,1154,0
20250305,095500,539579,1154,1154,1154,1154,0
20250305,095400,539579,1154,1154,1154,1154,0
20250305,095300,539579,1154,1154,1154,1154,0
20250305,095200,539579,1154,1154,1154,1154,0
20250305,095100,539579,1154,1154,1154,1154,0
20250305,095000,539579,1154,1154,1154,1154,0
20250305,094900,539579,1154,1154,1154,1154,0
20250305,094800,539579,1154,1154,1154,1154,0
20250305,094700,539579,1154,1154,1154,1154,0
20250305,094600,539579,1154,1154,1154,1154,0
20250305,094500,539579,1154,1154,1154,1154,0
20250305,094400,539579,1154,1154,1154,1154,63
20250305,094300,466877,1164,1164,1164,1164,0
20250305,094200,466877,1164,1164,1164,1164,0
20250305,094100,466877,1164,1164,1164,1164,0
20250305,094000,466877,1164,1164,1164,1164,0
20250305,093900,466877,1164,1164,1164,1164,0
20250305,093800,466877,1164,1164,1164,1164,0
20250305,093700,466877,1164,1164,1164,1164,2
20250305,093600,464549,1164,1164,1164,1164,0
20250305,093500,464549,1164,1164,1164,1164,0
20250305,093400,464549,1164,1164,1164,1164,0
20250305,093300,464549,1164,1162,1164,1162,20
20250305,093200,441271,1153,1153,1153,1153,0
20250305,093100,441271,1153,1153,1153,1153,0
20250305,093000,441271,1153,1153,1153,1153,0
20250305,092900,441271,1153,1153,1153,1153,3
20250305,092800,437812,1153,1153,1153,1153,0
20250305,092700,437812,1153,1153,1153,1153,0
20250305,092600,437812,1153,1153,1153,1153,0
20250305,092500,437812,1153,1153,1153,1153,0
20250305,092400,437812,1153,1153,1153,1153,0
20250305,092300,437812,1153,1153,1153,1153,0
20250305,092200,437812,1153,1153,1153,1153,0
20250305,092100,437812,1153,1153,1153,1153,0
20250305,092000,437812,1153,1153,1153,1153,0
20250305,091900,437812,1153,1153,1153,1153,0
20250305,091800,437812,1153,1153,1153,1153,0
20250305,091700,437812,1153,1153,1153,1153,0
20250305,091600,437812,1153,1153,1153,1153,0
20250305,091500,437812,1153,1153,1153,1153,0
20250305,091400,437812,1153,1153,1153,1153,0
20250305,091300,437812,1153,1153,1153,1153,0
20250305,091200,437812,1153,1153,1153,1153,0
20250305,091100,437812,1153,1153,1153,1153,0
20250305,091000,437812,1153,1153,1153,1153,0
20250305,090900,437812,1153,1153,1153,1153,0
20250305,090800,437812,1153,1153,1153,1153,0
20250305,090700,437812,1153,1153,1153,1153,0
20250305,090600,437812,1153,1153,1153,1153,0
20250305,090500,437812,1153,1153,1153,1153,0
20250305,090400,437812,1153,1153,1153,1153,16
20250305,090300,419364,1151,1151,1151,1151,131
20250305,090200,268583,1151,1151,1151,1151,2
20250305,090100,266281,1151,1151,1151,1151,31
20250305,090000,230600,1153,1153,1153,1153,200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195100 9363450 1151 1151 1151 1151 915
3 20250305 195000 9363450 1151 1151 1151 1151 0
4 20250305 194900 9363450 1151 1151 1151 1151 0
5 20250305 194800 9363450 1151 1151 1151 1151 0
6 20250305 194700 9363450 1151 1151 1151 1151 0
7 20250305 194600 9363450 1151 1151 1151 1151 0
8 20250305 194500 9363450 1151 1151 1151 1151 0
9 20250305 194400 9363450 1151 1151 1151 1151 0
10 20250305 194300 9363450 1151 1151 1151 1151 0
11 20250305 194200 9363450 1151 1151 1151 1151 0
12 20250305 194100 9363450 1151 1151 1151 1151 0
13 20250305 194000 9363450 1151 1151 1151 1151 0
14 20250305 193900 9363450 1151 1151 1151 1151 0
15 20250305 193800 9363450 1151 1151 1151 1151 0
16 20250305 193700 9363450 1151 1151 1151 1151 0
17 20250305 193600 9363450 1151 1151 1151 1151 0
18 20250305 193500 9363450 1151 1151 1151 1151 0
19 20250305 193400 9363450 1151 1151 1151 1151 0
20 20250305 193300 9363450 1151 1151 1151 1151 0
21 20250305 193200 9363450 1151 1151 1151 1151 0
22 20250305 193100 9363450 1151 1151 1151 1151 0
23 20250305 193000 9363450 1151 1151 1151 1151 0
24 20250305 192900 9363450 1151 1151 1151 1151 0
25 20250305 192800 9363450 1151 1151 1151 1151 0
26 20250305 192700 9363450 1151 1151 1151 1151 0
27 20250305 192600 9363450 1151 1151 1151 1151 0
28 20250305 192500 9363450 1151 1151 1151 1151 0
29 20250305 192400 9363450 1151 1151 1151 1151 0
30 20250305 192300 9363450 1151 1151 1151 1151 0
31 20250305 192200 9363450 1151 1151 1151 1151 0
32 20250305 192100 9363450 1151 1151 1151 1151 915
33 20250305 192000 9363450 1151 1151 1151 1151 0
34 20250305 191900 9363450 1151 1151 1151 1151 0
35 20250305 191800 9363450 1151 1151 1151 1151 0
36 20250305 191700 9363450 1151 1151 1151 1151 0
37 20250305 191600 9363450 1151 1151 1151 1151 0
38 20250305 191500 9363450 1151 1151 1151 1151 0
39 20250305 191400 9363450 1151 1151 1151 1151 0
40 20250305 191300 9363450 1151 1151 1151 1151 0
41 20250305 191200 9363450 1151 1151 1151 1151 0
42 20250305 191100 9363450 1151 1151 1151 1151 0
43 20250305 191000 9363450 1151 1151 1151 1151 0
44 20250305 190900 9363450 1151 1151 1151 1151 0
45 20250305 190800 9363450 1151 1151 1151 1151 0
46 20250305 190700 9363450 1151 1151 1151 1151 0
47 20250305 190600 9363450 1151 1151 1151 1151 0
48 20250305 190500 9363450 1151 1151 1151 1151 0
49 20250305 190400 9363450 1151 1151 1151 1151 0
50 20250305 190300 9363450 1151 1151 1151 1151 0
51 20250305 190200 9363450 1151 1151 1151 1151 0
52 20250305 190100 9363450 1151 1151 1151 1151 0
53 20250305 190000 9363450 1151 1151 1151 1151 0
54 20250305 185900 9363450 1151 1151 1151 1151 0
55 20250305 185800 9363450 1151 1151 1151 1151 0
56 20250305 185700 9363450 1151 1151 1151 1151 0
57 20250305 185600 9363450 1151 1151 1151 1151 0
58 20250305 185500 9363450 1151 1151 1151 1151 0
59 20250305 185400 9363450 1151 1151 1151 1151 0
60 20250305 185300 9363450 1151 1151 1151 1151 0
61 20250305 185200 9363450 1151 1151 1151 1151 0
62 20250305 185100 9363450 1151 1151 1151 1151 915
63 20250305 185000 9363450 1151 1151 1151 1151 0
64 20250305 184900 9363450 1151 1151 1151 1151 0
65 20250305 184800 9363450 1151 1151 1151 1151 0
66 20250305 184700 9363450 1151 1151 1151 1151 0
67 20250305 184600 9363450 1151 1151 1151 1151 0
68 20250305 184500 9363450 1151 1151 1151 1151 0
69 20250305 184400 9363450 1151 1151 1151 1151 0
70 20250305 184300 9363450 1151 1151 1151 1151 0
71 20250305 184200 9363450 1151 1151 1151 1151 0
72 20250305 184100 9363450 1151 1151 1151 1151 0
73 20250305 184000 9363450 1151 1151 1151 1151 0
74 20250305 183900 9363450 1151 1151 1151 1151 0
75 20250305 183800 9363450 1151 1151 1151 1151 0
76 20250305 183700 9363450 1151 1151 1151 1151 0
77 20250305 183600 9363450 1151 1151 1151 1151 0
78 20250305 183500 9363450 1151 1151 1151 1151 0
79 20250305 183400 9363450 1151 1151 1151 1151 0
80 20250305 183300 9363450 1151 1151 1151 1151 0
81 20250305 183200 9363450 1151 1151 1151 1151 0
82 20250305 183100 9363450 1151 1151 1151 1151 0
83 20250305 183000 9363450 1151 1151 1151 1151 0
84 20250305 182900 9363450 1151 1151 1151 1151 0
85 20250305 182800 9363450 1151 1151 1151 1151 0
86 20250305 182700 9363450 1151 1151 1151 1151 0
87 20250305 182600 9363450 1151 1151 1151 1151 0
88 20250305 182500 9363450 1151 1151 1151 1151 0
89 20250305 182400 9363450 1151 1151 1151 1151 0
90 20250305 182300 9363450 1151 1151 1151 1151 0
91 20250305 182200 9363450 1151 1151 1151 1151 0
92 20250305 182100 9363450 1151 1151 1151 1151 915
93 20250305 182000 9363450 1151 1151 1151 1151 0
94 20250305 181900 9363450 1151 1151 1151 1151 0
95 20250305 181800 9363450 1151 1151 1151 1151 0
96 20250305 181700 9363450 1151 1151 1151 1151 0
97 20250305 181600 9363450 1151 1151 1151 1151 0
98 20250305 181500 9363450 1151 1151 1151 1151 0
99 20250305 181400 9363450 1151 1151 1151 1151 0
100 20250305 181300 9363450 1151 1151 1151 1151 0
101 20250305 181200 9363450 1151 1151 1151 1151 0
102 20250305 181100 9363450 1151 1151 1151 1151 0
103 20250305 181000 9363450 1151 1151 1151 1151 0
104 20250305 180900 9363450 1151 1151 1151 1151 0
105 20250305 180800 9363450 1151 1151 1151 1151 0
106 20250305 180700 9363450 1151 1151 1151 1151 0
107 20250305 180600 9363450 1151 1151 1151 1151 0
108 20250305 180500 9363450 1151 1151 1151 1151 0
109 20250305 180400 9363450 1151 1151 1151 1151 0
110 20250305 180300 9363450 1151 1151 1151 1151 0
111 20250305 180200 9363450 1151 1151 1151 1151 0
112 20250305 180100 9363450 1151 1151 1151 1151 0
113 20250305 180000 9363450 1151 1151 1151 1151 0
114 20250305 175900 9363450 1151 1151 1151 1151 0
115 20250305 175800 9363450 1151 1151 1151 1151 0
116 20250305 175700 9363450 1151 1151 1151 1151 0
117 20250305 175600 9363450 1151 1151 1151 1151 0
118 20250305 175500 9363450 1151 1151 1151 1151 0
119 20250305 175400 9363450 1151 1151 1151 1151 0
120 20250305 175300 9363450 1151 1151 1151 1151 0
121 20250305 175200 9363450 1151 1151 1151 1151 0
122 20250305 175100 9363450 1151 1151 1151 1151 915
123 20250305 175000 9363450 1151 1151 1151 1151 0
124 20250305 174900 9363450 1151 1151 1151 1151 0
125 20250305 174800 9363450 1151 1151 1151 1151 0
126 20250305 174700 9363450 1151 1151 1151 1151 0
127 20250305 174600 9363450 1151 1151 1151 1151 0
128 20250305 174500 9363450 1151 1151 1151 1151 0
129 20250305 174400 9363450 1151 1151 1151 1151 0
130 20250305 174300 9363450 1151 1151 1151 1151 0
131 20250305 174200 9363450 1151 1151 1151 1151 0
132 20250305 174100 9363450 1151 1151 1151 1151 0
133 20250305 174000 9363450 1151 1151 1151 1151 0
134 20250305 173900 9363450 1151 1151 1151 1151 0
135 20250305 173800 9363450 1151 1151 1151 1151 0
136 20250305 173700 9363450 1151 1151 1151 1151 0
137 20250305 173600 9363450 1151 1151 1151 1151 0
138 20250305 173500 9363450 1151 1151 1151 1151 0
139 20250305 173400 9363450 1151 1151 1151 1151 0
140 20250305 173300 9363450 1151 1151 1151 1151 0
141 20250305 173200 9363450 1151 1151 1151 1151 0
142 20250305 173100 9363450 1151 1151 1151 1151 0
143 20250305 173000 9363450 1151 1151 1151 1151 0
144 20250305 172900 9363450 1151 1151 1151 1151 0
145 20250305 172800 9363450 1151 1151 1151 1151 0
146 20250305 172700 9363450 1151 1151 1151 1151 0
147 20250305 172600 9363450 1151 1151 1151 1151 0
148 20250305 172500 9363450 1151 1151 1151 1151 0
149 20250305 172400 9363450 1151 1151 1151 1151 0
150 20250305 172300 9363450 1151 1151 1151 1151 0
151 20250305 172200 9363450 1151 1151 1151 1151 0
152 20250305 172100 9363450 1151 1151 1151 1151 915
153 20250305 172000 9363450 1151 1151 1151 1151 0
154 20250305 171900 9363450 1151 1151 1151 1151 0
155 20250305 171800 9363450 1151 1151 1151 1151 0
156 20250305 171700 9363450 1151 1151 1151 1151 0
157 20250305 171600 9363450 1151 1151 1151 1151 0
158 20250305 171500 9363450 1151 1151 1151 1151 0
159 20250305 171400 9363450 1151 1151 1151 1151 0
160 20250305 171300 9363450 1151 1151 1151 1151 0
161 20250305 171200 9363450 1151 1151 1151 1151 0
162 20250305 171100 9363450 1151 1151 1151 1151 0
163 20250305 171000 9363450 1151 1151 1151 1151 0
164 20250305 170900 9363450 1151 1151 1151 1151 0
165 20250305 170800 9363450 1151 1151 1151 1151 0
166 20250305 170700 9363450 1151 1151 1151 1151 0
167 20250305 170600 9363450 1151 1151 1151 1151 0
168 20250305 170500 9363450 1151 1151 1151 1151 0
169 20250305 170400 9363450 1151 1151 1151 1151 0
170 20250305 170300 9363450 1151 1151 1151 1151 0
171 20250305 170200 9363450 1151 1151 1151 1151 0
172 20250305 170100 9363450 1151 1151 1151 1151 0
173 20250305 170000 9363450 1151 1151 1151 1151 0
174 20250305 165900 9363450 1151 1151 1151 1151 0
175 20250305 165800 9363450 1151 1151 1151 1151 0
176 20250305 165700 9363450 1151 1151 1151 1151 0
177 20250305 165600 9363450 1151 1151 1151 1151 0
178 20250305 165500 9363450 1151 1151 1151 1151 0
179 20250305 165400 9363450 1151 1151 1151 1151 0
180 20250305 165300 9363450 1151 1151 1151 1151 0
181 20250305 165200 9363450 1151 1151 1151 1151 0
182 20250305 165100 9363450 1151 1151 1151 1151 915
183 20250305 165000 9363450 1151 1151 1151 1151 0
184 20250305 164900 9363450 1151 1151 1151 1151 0
185 20250305 164800 9363450 1151 1151 1151 1151 0
186 20250305 164700 9363450 1151 1151 1151 1151 0
187 20250305 164600 9363450 1151 1151 1151 1151 0
188 20250305 164500 9363450 1151 1151 1151 1151 0
189 20250305 164400 9363450 1151 1151 1151 1151 0
190 20250305 164300 9363450 1151 1151 1151 1151 0
191 20250305 164200 9363450 1151 1151 1151 1151 0
192 20250305 164100 9363450 1151 1151 1151 1151 0
193 20250305 164000 9363450 1151 1151 1151 1151 0
194 20250305 163900 9363450 1151 1151 1151 1151 0
195 20250305 163800 9363450 1151 1151 1151 1151 0
196 20250305 163700 9363450 1151 1151 1151 1151 0
197 20250305 163600 9363450 1151 1151 1151 1151 0
198 20250305 163500 9363450 1151 1151 1151 1151 0
199 20250305 163400 9363450 1151 1151 1151 1151 0
200 20250305 163300 9363450 1151 1151 1151 1151 0
201 20250305 163200 9363450 1151 1151 1151 1151 0
202 20250305 163100 9363450 1151 1151 1151 1151 0
203 20250305 163000 9363450 1151 1151 1151 1151 0
204 20250305 162900 9363450 1151 1151 1151 1151 0
205 20250305 162800 9363450 1151 1151 1151 1151 0
206 20250305 162700 9363450 1151 1151 1151 1151 0
207 20250305 162600 9363450 1151 1151 1151 1151 0
208 20250305 162500 9363450 1151 1151 1151 1151 0
209 20250305 162400 9363450 1151 1151 1151 1151 0
210 20250305 162300 9363450 1151 1151 1151 1151 0
211 20250305 162200 9363450 1151 1151 1151 1151 0
212 20250305 162100 9363450 1151 1151 1151 1151 915
213 20250305 162000 9363450 1151 1151 1151 1151 0
214 20250305 161900 9363450 1151 1151 1151 1151 0
215 20250305 161800 9363450 1151 1151 1151 1151 0
216 20250305 161700 9363450 1151 1151 1151 1151 0
217 20250305 161600 9363450 1151 1151 1151 1151 0
218 20250305 161500 9363450 1151 1151 1151 1151 0
219 20250305 161400 9363450 1151 1151 1151 1151 0
220 20250305 161300 9363450 1151 1151 1151 1151 0
221 20250305 161200 9363450 1151 1151 1151 1151 0
222 20250305 161100 9363450 1151 1151 1151 1151 0
223 20250305 161000 9363450 1151 1151 1151 1151 0
224 20250305 160900 9363450 1151 1151 1151 1151 0
225 20250305 160800 9363450 1151 1151 1151 1151 0
226 20250305 160700 9363450 1151 1151 1151 1151 0
227 20250305 160600 9363450 1151 1151 1151 1151 0
228 20250305 160500 9363450 1151 1151 1151 1151 0
229 20250305 160400 9363450 1151 1151 1151 1151 0
230 20250305 160300 9363450 1151 1151 1151 1151 0
231 20250305 160200 9363450 1151 1151 1151 1151 0
232 20250305 160100 9363450 1151 1151 1151 1151 0
233 20250305 160000 9363450 1151 1151 1151 1151 0
234 20250305 155900 9363450 1151 1151 1151 1151 0
235 20250305 155800 9363450 1151 1151 1151 1151 0
236 20250305 155700 9363450 1151 1151 1151 1151 0
237 20250305 155600 9363450 1151 1151 1151 1151 0
238 20250305 155500 9363450 1151 1151 1151 1151 0
239 20250305 155400 9363450 1151 1151 1151 1151 0
240 20250305 155300 9363450 1151 1151 1151 1151 0
241 20250305 155200 9363450 1151 1151 1151 1151 0
242 20250305 155100 9363450 1151 1151 1151 1151 915
243 20250305 155000 9363450 1151 1151 1151 1151 0
244 20250305 154900 9363450 1151 1151 1151 1151 0
245 20250305 154800 9363450 1151 1151 1151 1151 0
246 20250305 154700 9363450 1151 1151 1151 1151 0
247 20250305 154600 9363450 1151 1151 1151 1151 0
248 20250305 154500 9363450 1151 1151 1151 1151 0
249 20250305 154400 9363450 1151 1151 1151 1151 0
250 20250305 154300 9363450 1151 1151 1151 1151 0
251 20250305 154200 9363450 1151 1151 1151 1151 0
252 20250305 154100 9363450 1151 1151 1151 1151 0
253 20250305 154000 9363450 1151 1151 1151 1151 0
254 20250305 153900 9363450 1151 1151 1151 1151 0
255 20250305 153800 9363450 1151 1151 1151 1151 0
256 20250305 153700 9363450 1151 1151 1151 1151 0
257 20250305 153600 9363450 1151 1151 1151 1151 0
258 20250305 153500 9363450 1151 1151 1151 1151 0
259 20250305 153400 9363450 1151 1151 1151 1151 0
260 20250305 153300 9363450 1151 1151 1151 1151 0
261 20250305 153200 9363450 1151 1151 1151 1151 0
262 20250305 153100 9363450 1151 1151 1151 1151 0
263 20250305 153000 9363450 1151 1151 1151 1151 915
264 20250305 152900 8310285 1155 1155 1155 1155 0
265 20250305 152800 8310285 1155 1155 1155 1155 0
266 20250305 152700 8310285 1155 1155 1155 1155 0
267 20250305 152600 8310285 1155 1155 1155 1155 0
268 20250305 152500 8310285 1155 1155 1155 1155 0
269 20250305 152400 8310285 1155 1155 1155 1155 0
270 20250305 152300 8310285 1155 1155 1155 1155 0
271 20250305 152200 8310285 1155 1155 1155 1155 0
272 20250305 152100 8310285 1155 1155 1155 1155 0
273 20250305 152000 8310285 1155 1155 1155 1155 0
274 20250305 151900 8310285 1155 1155 1155 1155 0
275 20250305 151800 8310285 1155 1155 1155 1155 0
276 20250305 151700 8310285 1155 1155 1155 1155 0
277 20250305 151600 8310285 1155 1155 1155 1155 0
278 20250305 151500 8310285 1155 1155 1155 1155 0
279 20250305 151400 8310285 1155 1155 1155 1155 0
280 20250305 151300 8310285 1155 1155 1155 1155 0
281 20250305 151200 8310285 1155 1155 1155 1155 0
282 20250305 151100 8310285 1155 1155 1155 1155 0
283 20250305 151000 8310285 1155 1155 1155 1155 0
284 20250305 150900 8310285 1155 1155 1155 1155 0
285 20250305 150800 8310285 1155 1155 1155 1155 0
286 20250305 150700 8310285 1155 1155 1155 1155 0
287 20250305 150600 8310285 1155 1155 1155 1155 0
288 20250305 150500 8310285 1155 1155 1155 1155 0
289 20250305 150400 8310285 1155 1155 1155 1155 0
290 20250305 150300 8310285 1155 1155 1155 1155 0
291 20250305 150200 8310285 1155 1155 1155 1155 0
292 20250305 150100 8310285 1155 1155 1155 1155 0
293 20250305 150000 8310285 1155 1155 1155 1155 0
294 20250305 145900 8310285 1155 1155 1155 1155 0
295 20250305 145800 8310285 1155 1155 1155 1155 0
296 20250305 145700 8310285 1155 1155 1155 1155 200
297 20250305 145600 8079285 1155 1155 1155 1155 0
298 20250305 145500 8079285 1155 1155 1155 1155 0
299 20250305 145400 8079285 1155 1155 1155 1155 0
300 20250305 145300 8079285 1155 1155 1155 1155 0
301 20250305 145200 8079285 1155 1155 1155 1155 0
302 20250305 145100 8079285 1155 1155 1155 1155 0
303 20250305 145000 8079285 1155 1155 1155 1155 0
304 20250305 144900 8079285 1155 1155 1155 1155 0
305 20250305 144800 8079285 1155 1155 1155 1155 469
306 20250305 144700 7537590 1155 1155 1155 1155 0
307 20250305 144600 7537590 1155 1155 1155 1155 0
308 20250305 144500 7537590 1155 1155 1155 1155 0
309 20250305 144400 7537590 1155 1155 1155 1155 0
310 20250305 144300 7537590 1155 1155 1155 1155 0
311 20250305 144200 7537590 1155 1155 1155 1155 0
312 20250305 144100 7537590 1155 1155 1155 1155 250
313 20250305 144000 7248840 1163 1163 1163 1163 0
314 20250305 143900 7248840 1163 1163 1163 1163 0
315 20250305 143800 7248840 1163 1163 1163 1163 0
316 20250305 143700 7248840 1163 1163 1163 1163 0
317 20250305 143600 7248840 1163 1163 1163 1163 0
318 20250305 143500 7248840 1163 1163 1163 1163 0
319 20250305 143400 7248840 1163 1163 1163 1163 0
320 20250305 143300 7248840 1163 1163 1163 1163 0
321 20250305 143200 7248840 1163 1163 1163 1163 0
322 20250305 143100 7248840 1163 1163 1163 1163 0
323 20250305 143000 7248840 1163 1163 1163 1163 0
324 20250305 142900 7248840 1163 1163 1163 1163 0
325 20250305 142800 7248840 1163 1163 1163 1163 0
326 20250305 142700 7248840 1163 1163 1163 1163 0
327 20250305 142600 7248840 1163 1163 1164 1163 55
328 20250305 142500 7184855 1163 1163 1163 1163 0
329 20250305 142400 7184855 1163 1163 1163 1163 4
330 20250305 142300 7180203 1163 1163 1163 1163 30
331 20250305 142200 7145313 1164 1164 1164 1164 0
332 20250305 142100 7145313 1164 1164 1164 1164 0
333 20250305 142000 7145313 1164 1164 1164 1164 0
334 20250305 141900 7145313 1164 1164 1164 1164 0
335 20250305 141800 7145313 1164 1164 1164 1164 0
336 20250305 141700 7145313 1164 1164 1164 1164 0
337 20250305 141600 7145313 1164 1164 1164 1164 0
338 20250305 141500 7145313 1164 1164 1164 1164 0
339 20250305 141400 7145313 1164 1164 1164 1164 0
340 20250305 141300 7145313 1164 1164 1164 1164 0
341 20250305 141200 7145313 1164 1164 1164 1164 0
342 20250305 141100 7145313 1164 1164 1164 1164 0
343 20250305 141000 7145313 1164 1164 1164 1164 0
344 20250305 140900 7145313 1164 1164 1164 1164 0
345 20250305 140800 7145313 1164 1164 1164 1164 0
346 20250305 140700 7145313 1164 1164 1164 1164 0
347 20250305 140600 7145313 1164 1164 1164 1164 0
348 20250305 140500 7145313 1164 1164 1164 1164 0
349 20250305 140400 7145313 1164 1164 1164 1164 0
350 20250305 140300 7145313 1164 1164 1164 1164 0
351 20250305 140200 7145313 1164 1164 1164 1164 0
352 20250305 140100 7145313 1164 1164 1164 1164 0
353 20250305 140000 7145313 1164 1164 1164 1164 0
354 20250305 135900 7145313 1164 1164 1164 1164 0
355 20250305 135800 7145313 1164 1164 1164 1164 0
356 20250305 135700 7145313 1164 1164 1164 1164 0
357 20250305 135600 7145313 1164 1164 1164 1164 0
358 20250305 135500 7145313 1164 1164 1164 1164 0
359 20250305 135400 7145313 1164 1164 1164 1164 0
360 20250305 135300 7145313 1164 1164 1164 1164 0
361 20250305 135200 7145313 1164 1164 1164 1164 0
362 20250305 135100 7145313 1164 1164 1164 1164 0
363 20250305 135000 7145313 1164 1164 1164 1164 0
364 20250305 134900 7145313 1164 1164 1164 1164 0
365 20250305 134800 7145313 1164 1164 1164 1164 0
366 20250305 134700 7145313 1164 1164 1164 1164 0
367 20250305 134600 7145313 1164 1164 1164 1164 0
368 20250305 134500 7145313 1164 1164 1164 1164 0
369 20250305 134400 7145313 1164 1164 1164 1164 0
370 20250305 134300 7145313 1164 1164 1164 1164 0
371 20250305 134200 7145313 1164 1164 1164 1164 0
372 20250305 134100 7145313 1164 1164 1164 1164 0
373 20250305 134000 7145313 1164 1164 1164 1164 0
374 20250305 133900 7145313 1164 1164 1164 1164 0
375 20250305 133800 7145313 1164 1164 1164 1164 0
376 20250305 133700 7145313 1164 1164 1164 1164 0
377 20250305 133600 7145313 1164 1164 1164 1164 0
378 20250305 133500 7145313 1164 1164 1164 1164 0
379 20250305 133400 7145313 1164 1164 1164 1164 0
380 20250305 133300 7145313 1164 1164 1164 1164 0
381 20250305 133200 7145313 1164 1164 1164 1164 0
382 20250305 133100 7145313 1164 1164 1164 1164 0
383 20250305 133000 7145313 1164 1164 1164 1164 0
384 20250305 132900 7145313 1164 1164 1164 1164 0
385 20250305 132800 7145313 1164 1164 1164 1164 0
386 20250305 132700 7145313 1164 1164 1164 1164 0
387 20250305 132600 7145313 1164 1164 1164 1164 0
388 20250305 132500 7145313 1164 1164 1164 1164 0
389 20250305 132400 7145313 1164 1164 1164 1164 0
390 20250305 132300 7145313 1164 1164 1164 1164 0
391 20250305 132200 7145313 1164 1164 1164 1164 0
392 20250305 132100 7145313 1164 1164 1164 1164 0
393 20250305 132000 7145313 1164 1164 1164 1164 0
394 20250305 131900 7145313 1164 1164 1164 1164 0
395 20250305 131800 7145313 1164 1164 1164 1164 0
396 20250305 131700 7145313 1164 1164 1164 1164 0
397 20250305 131600 7145313 1164 1164 1164 1164 0
398 20250305 131500 7145313 1164 1164 1164 1164 0
399 20250305 131400 7145313 1164 1164 1164 1164 0
400 20250305 131300 7145313 1164 1164 1164 1164 0
401 20250305 131200 7145313 1164 1164 1164 1164 0
402 20250305 131100 7145313 1164 1164 1164 1164 0
403 20250305 131000 7145313 1164 1164 1164 1164 0
404 20250305 130900 7145313 1164 1164 1164 1164 0
405 20250305 130800 7145313 1164 1164 1164 1164 0
406 20250305 130700 7145313 1164 1164 1164 1164 0
407 20250305 130600 7145313 1164 1164 1164 1164 0
408 20250305 130500 7145313 1164 1164 1164 1164 0
409 20250305 130400 7145313 1164 1164 1164 1164 0
410 20250305 130300 7145313 1164 1164 1164 1164 0
411 20250305 130200 7145313 1164 1164 1164 1164 0
412 20250305 130100 7145313 1164 1164 1164 1164 0
413 20250305 130000 7145313 1164 1164 1164 1164 0
414 20250305 125900 7145313 1164 1164 1164 1164 0
415 20250305 125800 7145313 1164 1164 1164 1164 0
416 20250305 125700 7145313 1164 1164 1164 1164 0
417 20250305 125600 7145313 1164 1164 1164 1164 0
418 20250305 125500 7145313 1164 1164 1164 1164 0
419 20250305 125400 7145313 1164 1164 1164 1164 0
420 20250305 125300 7145313 1164 1164 1164 1164 0
421 20250305 125200 7145313 1164 1164 1164 1164 0
422 20250305 125100 7145313 1164 1164 1164 1164 0
423 20250305 125000 7145313 1164 1164 1164 1164 0
424 20250305 124900 7145313 1164 1164 1164 1164 2
425 20250305 124800 7142985 1164 1164 1164 1164 0
426 20250305 124700 7142985 1164 1164 1164 1164 0
427 20250305 124600 7142985 1164 1164 1164 1164 0
428 20250305 124500 7142985 1164 1164 1164 1164 0
429 20250305 124400 7142985 1164 1164 1164 1164 0
430 20250305 124300 7142985 1164 1164 1164 1164 0
431 20250305 124200 7142985 1164 1164 1164 1164 0
432 20250305 124100 7142985 1164 1164 1164 1164 0
433 20250305 124000 7142985 1164 1164 1164 1164 0
434 20250305 123900 7142985 1164 1164 1164 1164 0
435 20250305 123800 7142985 1164 1164 1164 1164 0
436 20250305 123700 7142985 1164 1164 1164 1164 0
437 20250305 123600 7142985 1164 1164 1164 1164 0
438 20250305 123500 7142985 1164 1164 1164 1164 0
439 20250305 123400 7142985 1164 1164 1164 1164 0
440 20250305 123300 7142985 1164 1164 1164 1164 0
441 20250305 123200 7142985 1164 1164 1164 1164 0
442 20250305 123100 7142985 1164 1164 1164 1164 0
443 20250305 123000 7142985 1164 1164 1164 1164 0
444 20250305 122900 7142985 1164 1164 1164 1164 0
445 20250305 122800 7142985 1164 1164 1164 1164 0
446 20250305 122700 7142985 1164 1164 1164 1164 0
447 20250305 122600 7142985 1164 1164 1164 1164 0
448 20250305 122500 7142985 1164 1164 1164 1164 0
449 20250305 122400 7142985 1164 1164 1164 1164 0
450 20250305 122300 7142985 1164 1164 1164 1164 0
451 20250305 122200 7142985 1164 1164 1164 1164 0
452 20250305 122100 7142985 1164 1164 1164 1164 0
453 20250305 122000 7142985 1164 1164 1164 1164 0
454 20250305 121900 7142985 1164 1164 1164 1164 0
455 20250305 121800 7142985 1164 1164 1164 1164 0
456 20250305 121700 7142985 1164 1164 1164 1164 0
457 20250305 121600 7142985 1164 1164 1164 1164 0
458 20250305 121500 7142985 1164 1164 1164 1164 1
459 20250305 121400 7141821 1154 1154 1154 1154 0
460 20250305 121300 7141821 1154 1154 1154 1154 0
461 20250305 121200 7141821 1154 1154 1154 1154 0
462 20250305 121100 7141821 1154 1154 1154 1154 0
463 20250305 121000 7141821 1154 1154 1154 1154 0
464 20250305 120900 7141821 1154 1154 1154 1154 0
465 20250305 120800 7141821 1154 1164 1164 1153 4920
466 20250305 120700 1468045 1165 1165 1165 1165 0
467 20250305 120600 1468045 1165 1165 1165 1165 0
468 20250305 120500 1468045 1165 1165 1165 1165 0
469 20250305 120400 1468045 1165 1165 1165 1165 0
470 20250305 120300 1468045 1165 1165 1165 1165 0
471 20250305 120200 1468045 1165 1165 1165 1165 0
472 20250305 120100 1468045 1165 1165 1165 1165 0
473 20250305 120000 1468045 1165 1165 1165 1165 0
474 20250305 115900 1468045 1165 1165 1165 1165 0
475 20250305 115800 1468045 1165 1165 1165 1165 0
476 20250305 115700 1468045 1165 1165 1165 1165 0
477 20250305 115600 1468045 1165 1165 1165 1165 0
478 20250305 115500 1468045 1165 1165 1165 1165 0
479 20250305 115400 1468045 1165 1165 1165 1165 0
480 20250305 115300 1468045 1165 1165 1165 1165 0
481 20250305 115200 1468045 1165 1165 1165 1165 0
482 20250305 115100 1468045 1165 1165 1165 1165 0
483 20250305 115000 1468045 1165 1165 1165 1165 0
484 20250305 114900 1468045 1165 1165 1165 1165 0
485 20250305 114800 1468045 1165 1165 1165 1165 0
486 20250305 114700 1468045 1165 1165 1165 1165 0
487 20250305 114600 1468045 1165 1165 1165 1165 0
488 20250305 114500 1468045 1165 1165 1165 1165 0
489 20250305 114400 1468045 1165 1165 1165 1165 1
490 20250305 114300 1466880 1170 1170 1170 1170 0
491 20250305 114200 1466880 1170 1170 1170 1170 0
492 20250305 114100 1466880 1170 1170 1170 1170 0
493 20250305 114000 1466880 1170 1170 1170 1170 0
494 20250305 113900 1466880 1170 1170 1170 1170 0
495 20250305 113800 1466880 1170 1170 1170 1170 0
496 20250305 113700 1466880 1170 1170 1170 1170 0
497 20250305 113600 1466880 1170 1170 1170 1170 0
498 20250305 113500 1466880 1170 1170 1170 1170 0
499 20250305 113400 1466880 1170 1170 1170 1170 0
500 20250305 113300 1466880 1170 1170 1170 1170 0
501 20250305 113200 1466880 1170 1170 1170 1170 0
502 20250305 113100 1466880 1170 1170 1170 1170 0
503 20250305 113000 1466880 1170 1170 1170 1170 0
504 20250305 112900 1466880 1170 1170 1170 1170 0
505 20250305 112800 1466880 1170 1170 1170 1170 0
506 20250305 112700 1466880 1170 1170 1170 1170 0
507 20250305 112600 1466880 1170 1170 1170 1170 0
508 20250305 112500 1466880 1170 1170 1170 1170 0
509 20250305 112400 1466880 1170 1170 1170 1170 0
510 20250305 112300 1466880 1170 1170 1170 1170 0
511 20250305 112200 1466880 1170 1170 1170 1170 0
512 20250305 112100 1466880 1170 1170 1170 1170 0
513 20250305 112000 1466880 1170 1170 1170 1170 0
514 20250305 111900 1466880 1170 1170 1170 1170 0
515 20250305 111800 1466880 1170 1170 1170 1170 0
516 20250305 111700 1466880 1170 1167 1171 1167 403
517 20250305 111600 996513 1167 1167 1167 1167 0
518 20250305 111500 996513 1167 1167 1167 1167 0
519 20250305 111400 996513 1167 1167 1167 1167 0
520 20250305 111300 996513 1167 1163 1167 1163 282
521 20250305 111200 668258 1163 1163 1163 1163 0
522 20250305 111100 668258 1163 1163 1163 1163 0
523 20250305 111000 668258 1163 1163 1163 1163 0
524 20250305 110900 668258 1163 1163 1163 1163 0
525 20250305 110800 668258 1163 1163 1163 1163 0
526 20250305 110700 668258 1163 1163 1163 1163 0
527 20250305 110600 668258 1163 1163 1163 1163 0
528 20250305 110500 668258 1163 1163 1163 1163 0
529 20250305 110400 668258 1163 1163 1163 1163 0
530 20250305 110300 668258 1163 1163 1163 1163 0
531 20250305 110200 668258 1163 1163 1163 1163 0
532 20250305 110100 668258 1163 1163 1163 1163 0
533 20250305 110000 668258 1163 1163 1163 1163 0
534 20250305 105900 668258 1163 1163 1163 1163 0
535 20250305 105800 668258 1163 1163 1163 1163 0
536 20250305 105700 668258 1163 1163 1163 1163 65
537 20250305 105600 592663 1154 1154 1154 1154 0
538 20250305 105500 592663 1154 1154 1154 1154 0
539 20250305 105400 592663 1154 1154 1154 1154 0
540 20250305 105300 592663 1154 1154 1154 1154 0
541 20250305 105200 592663 1154 1154 1154 1154 0
542 20250305 105100 592663 1154 1154 1154 1154 0
543 20250305 105000 592663 1154 1154 1154 1154 0
544 20250305 104900 592663 1154 1154 1154 1154 33
545 20250305 104800 554581 1154 1154 1154 1154 0
546 20250305 104700 554581 1154 1154 1154 1154 0
547 20250305 104600 554581 1154 1154 1154 1154 0
548 20250305 104500 554581 1154 1154 1154 1154 13
549 20250305 104400 539579 1154 1154 1154 1154 0
550 20250305 104300 539579 1154 1154 1154 1154 0
551 20250305 104200 539579 1154 1154 1154 1154 0
552 20250305 104100 539579 1154 1154 1154 1154 0
553 20250305 104000 539579 1154 1154 1154 1154 0
554 20250305 103900 539579 1154 1154 1154 1154 0
555 20250305 103800 539579 1154 1154 1154 1154 0
556 20250305 103700 539579 1154 1154 1154 1154 0
557 20250305 103600 539579 1154 1154 1154 1154 0
558 20250305 103500 539579 1154 1154 1154 1154 0
559 20250305 103400 539579 1154 1154 1154 1154 0
560 20250305 103300 539579 1154 1154 1154 1154 0
561 20250305 103200 539579 1154 1154 1154 1154 0
562 20250305 103100 539579 1154 1154 1154 1154 0
563 20250305 103000 539579 1154 1154 1154 1154 0
564 20250305 102900 539579 1154 1154 1154 1154 0
565 20250305 102800 539579 1154 1154 1154 1154 0
566 20250305 102700 539579 1154 1154 1154 1154 0
567 20250305 102600 539579 1154 1154 1154 1154 0
568 20250305 102500 539579 1154 1154 1154 1154 0
569 20250305 102400 539579 1154 1154 1154 1154 0
570 20250305 102300 539579 1154 1154 1154 1154 0
571 20250305 102200 539579 1154 1154 1154 1154 0
572 20250305 102100 539579 1154 1154 1154 1154 0
573 20250305 102000 539579 1154 1154 1154 1154 0
574 20250305 101900 539579 1154 1154 1154 1154 0
575 20250305 101800 539579 1154 1154 1154 1154 0
576 20250305 101700 539579 1154 1154 1154 1154 0
577 20250305 101600 539579 1154 1154 1154 1154 0
578 20250305 101500 539579 1154 1154 1154 1154 0
579 20250305 101400 539579 1154 1154 1154 1154 0
580 20250305 101300 539579 1154 1154 1154 1154 0
581 20250305 101200 539579 1154 1154 1154 1154 0
582 20250305 101100 539579 1154 1154 1154 1154 0
583 20250305 101000 539579 1154 1154 1154 1154 0
584 20250305 100900 539579 1154 1154 1154 1154 0
585 20250305 100800 539579 1154 1154 1154 1154 0
586 20250305 100700 539579 1154 1154 1154 1154 0
587 20250305 100600 539579 1154 1154 1154 1154 0
588 20250305 100500 539579 1154 1154 1154 1154 0
589 20250305 100400 539579 1154 1154 1154 1154 0
590 20250305 100300 539579 1154 1154 1154 1154 0
591 20250305 100200 539579 1154 1154 1154 1154 0
592 20250305 100100 539579 1154 1154 1154 1154 0
593 20250305 100000 539579 1154 1154 1154 1154 0
594 20250305 095900 539579 1154 1154 1154 1154 0
595 20250305 095800 539579 1154 1154 1154 1154 0
596 20250305 095700 539579 1154 1154 1154 1154 0
597 20250305 095600 539579 1154 1154 1154 1154 0
598 20250305 095500 539579 1154 1154 1154 1154 0
599 20250305 095400 539579 1154 1154 1154 1154 0
600 20250305 095300 539579 1154 1154 1154 1154 0
601 20250305 095200 539579 1154 1154 1154 1154 0
602 20250305 095100 539579 1154 1154 1154 1154 0
603 20250305 095000 539579 1154 1154 1154 1154 0
604 20250305 094900 539579 1154 1154 1154 1154 0
605 20250305 094800 539579 1154 1154 1154 1154 0
606 20250305 094700 539579 1154 1154 1154 1154 0
607 20250305 094600 539579 1154 1154 1154 1154 0
608 20250305 094500 539579 1154 1154 1154 1154 0
609 20250305 094400 539579 1154 1154 1154 1154 63
610 20250305 094300 466877 1164 1164 1164 1164 0
611 20250305 094200 466877 1164 1164 1164 1164 0
612 20250305 094100 466877 1164 1164 1164 1164 0
613 20250305 094000 466877 1164 1164 1164 1164 0
614 20250305 093900 466877 1164 1164 1164 1164 0
615 20250305 093800 466877 1164 1164 1164 1164 0
616 20250305 093700 466877 1164 1164 1164 1164 2
617 20250305 093600 464549 1164 1164 1164 1164 0
618 20250305 093500 464549 1164 1164 1164 1164 0
619 20250305 093400 464549 1164 1164 1164 1164 0
620 20250305 093300 464549 1164 1162 1164 1162 20
621 20250305 093200 441271 1153 1153 1153 1153 0
622 20250305 093100 441271 1153 1153 1153 1153 0
623 20250305 093000 441271 1153 1153 1153 1153 0
624 20250305 092900 441271 1153 1153 1153 1153 3
625 20250305 092800 437812 1153 1153 1153 1153 0
626 20250305 092700 437812 1153 1153 1153 1153 0
627 20250305 092600 437812 1153 1153 1153 1153 0
628 20250305 092500 437812 1153 1153 1153 1153 0
629 20250305 092400 437812 1153 1153 1153 1153 0
630 20250305 092300 437812 1153 1153 1153 1153 0
631 20250305 092200 437812 1153 1153 1153 1153 0
632 20250305 092100 437812 1153 1153 1153 1153 0
633 20250305 092000 437812 1153 1153 1153 1153 0
634 20250305 091900 437812 1153 1153 1153 1153 0
635 20250305 091800 437812 1153 1153 1153 1153 0
636 20250305 091700 437812 1153 1153 1153 1153 0
637 20250305 091600 437812 1153 1153 1153 1153 0
638 20250305 091500 437812 1153 1153 1153 1153 0
639 20250305 091400 437812 1153 1153 1153 1153 0
640 20250305 091300 437812 1153 1153 1153 1153 0
641 20250305 091200 437812 1153 1153 1153 1153 0
642 20250305 091100 437812 1153 1153 1153 1153 0
643 20250305 091000 437812 1153 1153 1153 1153 0
644 20250305 090900 437812 1153 1153 1153 1153 0
645 20250305 090800 437812 1153 1153 1153 1153 0
646 20250305 090700 437812 1153 1153 1153 1153 0
647 20250305 090600 437812 1153 1153 1153 1153 0
648 20250305 090500 437812 1153 1153 1153 1153 0
649 20250305 090400 437812 1153 1153 1153 1153 16
650 20250305 090300 419364 1151 1151 1151 1151 131
651 20250305 090200 268583 1151 1151 1151 1151 2
652 20250305 090100 266281 1151 1151 1151 1151 31
653 20250305 090000 230600 1153 1153 1153 1153 200

1
069640/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,30106502,0,34682690304,0.00
20250227,0,30106502,0,37000890958,0.00
20250226,0,30106502,0,34953648822,0.00
20250225,0,30106502,0,36037482894,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 30106502 0 34682690304 0.00
3 20250227 0 30106502 0 37000890958 0.00
4 20250226 0 30106502 0 34953648822 0.00
5 20250225 0 30106502 0 36037482894 0.00