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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007280/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185000,56226501,1763,1763,1763,1763,110
20250314,184900,56226501,1763,1763,1763,1763,0
20250314,184800,56226501,1763,1763,1763,1763,0
20250314,184700,56226501,1763,1763,1763,1763,0
20250314,184600,56226501,1763,1763,1763,1763,0
20250314,184500,56226501,1763,1763,1763,1763,0
20250314,184400,56226501,1763,1763,1763,1763,0
20250314,184300,56226501,1763,1763,1763,1763,0
20250314,184200,56226501,1763,1763,1763,1763,0
20250314,184100,56226501,1763,1763,1763,1763,0
20250314,184000,56226501,1763,1763,1763,1763,0
20250314,183900,56226501,1763,1763,1763,1763,0
20250314,183800,56226501,1763,1763,1763,1763,0
20250314,183700,56226501,1763,1763,1763,1763,0
20250314,183600,56226501,1763,1763,1763,1763,0
20250314,183500,56226501,1763,1763,1763,1763,0
20250314,183400,56226501,1763,1763,1763,1763,0
20250314,183300,56226501,1763,1763,1763,1763,0
20250314,183200,56226501,1763,1763,1763,1763,0
20250314,183100,56226501,1763,1763,1763,1763,0
20250314,183000,56226501,1763,1763,1763,1763,0
20250314,182900,56226501,1763,1763,1763,1763,0
20250314,182800,56226501,1763,1763,1763,1763,0
20250314,182700,56226501,1763,1763,1763,1763,0
20250314,182600,56226501,1763,1763,1763,1763,0
20250314,182500,56226501,1763,1763,1763,1763,0
20250314,182400,56226501,1763,1763,1763,1763,0
20250314,182300,56226501,1763,1763,1763,1763,0
20250314,182200,56226501,1763,1763,1763,1763,0
20250314,182100,56226501,1763,1763,1763,1763,0
20250314,182000,56226501,1763,1763,1763,1763,110
20250314,181900,56226501,1763,1763,1763,1763,0
20250314,181800,56226501,1763,1763,1763,1763,0
20250314,181700,56226501,1763,1763,1763,1763,0
20250314,181600,56226501,1763,1763,1763,1763,0
20250314,181500,56226501,1763,1763,1763,1763,0
20250314,181400,56226501,1763,1763,1763,1763,0
20250314,181300,56226501,1763,1763,1763,1763,0
20250314,181200,56226501,1763,1763,1763,1763,0
20250314,181100,56226501,1763,1763,1763,1763,0
20250314,181000,56226501,1763,1763,1763,1763,0
20250314,180900,56226501,1763,1763,1763,1763,0
20250314,180800,56226501,1763,1763,1763,1763,0
20250314,180700,56226501,1763,1763,1763,1763,0
20250314,180600,56226501,1763,1763,1763,1763,0
20250314,180500,56226501,1763,1763,1763,1763,0
20250314,180400,56226501,1763,1763,1763,1763,0
20250314,180300,56226501,1763,1763,1763,1763,0
20250314,180200,56226501,1763,1763,1763,1763,0
20250314,180100,56226501,1763,1763,1763,1763,0
20250314,180000,56226501,1763,1763,1763,1763,0
20250314,175900,56226501,1763,1763,1763,1763,0
20250314,175800,56226501,1763,1763,1763,1763,0
20250314,175700,56226501,1763,1763,1763,1763,0
20250314,175600,56226501,1763,1763,1763,1763,0
20250314,175500,56226501,1763,1763,1763,1763,0
20250314,175400,56226501,1763,1763,1763,1763,0
20250314,175300,56226501,1763,1763,1763,1763,0
20250314,175200,56226501,1763,1763,1763,1763,0
20250314,175100,56226501,1763,1763,1763,1763,0
20250314,175000,56226501,1763,1763,1763,1763,110
20250314,174900,56226501,1763,1763,1763,1763,0
20250314,174800,56226501,1763,1763,1763,1763,0
20250314,174700,56226501,1763,1763,1763,1763,0
20250314,174600,56226501,1763,1763,1763,1763,0
20250314,174500,56226501,1763,1763,1763,1763,0
20250314,174400,56226501,1763,1763,1763,1763,0
20250314,174300,56226501,1763,1763,1763,1763,0
20250314,174200,56226501,1763,1763,1763,1763,0
20250314,174100,56226501,1763,1763,1763,1763,0
20250314,174000,56226501,1763,1763,1763,1763,0
20250314,173900,56226501,1763,1763,1763,1763,0
20250314,173800,56226501,1763,1763,1763,1763,0
20250314,173700,56226501,1763,1763,1763,1763,0
20250314,173600,56226501,1763,1763,1763,1763,0
20250314,173500,56226501,1763,1763,1763,1763,0
20250314,173400,56226501,1763,1763,1763,1763,0
20250314,173300,56226501,1763,1763,1763,1763,0
20250314,173200,56226501,1763,1763,1763,1763,0
20250314,173100,56226501,1763,1763,1763,1763,0
20250314,173000,56226501,1763,1763,1763,1763,0
20250314,172900,56226501,1763,1763,1763,1763,0
20250314,172800,56226501,1763,1763,1763,1763,0
20250314,172700,56226501,1763,1763,1763,1763,0
20250314,172600,56226501,1763,1763,1763,1763,0
20250314,172500,56226501,1763,1763,1763,1763,0
20250314,172400,56226501,1763,1763,1763,1763,0
20250314,172300,56226501,1763,1763,1763,1763,0
20250314,172200,56226501,1763,1763,1763,1763,0
20250314,172100,56226501,1763,1763,1763,1763,0
20250314,172000,56226501,1763,1763,1763,1763,110
20250314,171900,56226501,1763,1763,1763,1763,0
20250314,171800,56226501,1763,1763,1763,1763,0
20250314,171700,56226501,1763,1763,1763,1763,0
20250314,171600,56226501,1763,1763,1763,1763,0
20250314,171500,56226501,1763,1763,1763,1763,0
20250314,171400,56226501,1763,1763,1763,1763,0
20250314,171300,56226501,1763,1763,1763,1763,0
20250314,171200,56226501,1763,1763,1763,1763,0
20250314,171100,56226501,1763,1763,1763,1763,0
20250314,171000,56226501,1763,1763,1763,1763,0
20250314,170900,56226501,1763,1763,1763,1763,0
20250314,170800,56226501,1763,1763,1763,1763,0
20250314,170700,56226501,1763,1763,1763,1763,0
20250314,170600,56226501,1763,1763,1763,1763,0
20250314,170500,56226501,1763,1763,1763,1763,0
20250314,170400,56226501,1763,1763,1763,1763,0
20250314,170300,56226501,1763,1763,1763,1763,0
20250314,170200,56226501,1763,1763,1763,1763,0
20250314,170100,56226501,1763,1763,1763,1763,0
20250314,170000,56226501,1763,1763,1763,1763,0
20250314,165900,56226501,1763,1763,1763,1763,0
20250314,165800,56226501,1763,1763,1763,1763,0
20250314,165700,56226501,1763,1763,1763,1763,0
20250314,165600,56226501,1763,1763,1763,1763,0
20250314,165500,56226501,1763,1763,1763,1763,0
20250314,165400,56226501,1763,1763,1763,1763,0
20250314,165300,56226501,1763,1763,1763,1763,0
20250314,165200,56226501,1763,1763,1763,1763,0
20250314,165100,56226501,1763,1763,1763,1763,0
20250314,165000,56226501,1763,1763,1763,1763,110
20250314,164900,56226501,1763,1763,1763,1763,0
20250314,164800,56226501,1763,1763,1763,1763,0
20250314,164700,56226501,1763,1763,1763,1763,0
20250314,164600,56226501,1763,1763,1763,1763,0
20250314,164500,56226501,1763,1763,1763,1763,0
20250314,164400,56226501,1763,1763,1763,1763,0
20250314,164300,56226501,1763,1763,1763,1763,0
20250314,164200,56226501,1763,1763,1763,1763,0
20250314,164100,56226501,1763,1763,1763,1763,0
20250314,164000,56226501,1763,1763,1763,1763,0
20250314,163900,56226501,1763,1763,1763,1763,0
20250314,163800,56226501,1763,1763,1763,1763,0
20250314,163700,56226501,1763,1763,1763,1763,0
20250314,163600,56226501,1763,1763,1763,1763,0
20250314,163500,56226501,1763,1763,1763,1763,0
20250314,163400,56226501,1763,1763,1763,1763,0
20250314,163300,56226501,1763,1763,1763,1763,0
20250314,163200,56226501,1763,1763,1763,1763,0
20250314,163100,56226501,1763,1763,1763,1763,0
20250314,163000,56226501,1763,1763,1763,1763,0
20250314,162900,56226501,1763,1763,1763,1763,0
20250314,162800,56226501,1763,1763,1763,1763,0
20250314,162700,56226501,1763,1763,1763,1763,0
20250314,162600,56226501,1763,1763,1763,1763,0
20250314,162500,56226501,1763,1763,1763,1763,0
20250314,162400,56226501,1763,1763,1763,1763,0
20250314,162300,56226501,1763,1763,1763,1763,0
20250314,162200,56226501,1763,1763,1763,1763,0
20250314,162100,56226501,1763,1763,1763,1763,0
20250314,162000,56226501,1763,1763,1763,1763,110
20250314,161900,56226501,1763,1763,1763,1763,0
20250314,161800,56226501,1763,1763,1763,1763,0
20250314,161700,56226501,1763,1763,1763,1763,0
20250314,161600,56226501,1763,1763,1763,1763,0
20250314,161500,56226501,1763,1763,1763,1763,0
20250314,161400,56226501,1763,1763,1763,1763,0
20250314,161300,56226501,1763,1763,1763,1763,0
20250314,161200,56226501,1763,1763,1763,1763,0
20250314,161100,56226501,1763,1763,1763,1763,0
20250314,161000,56226501,1763,1763,1763,1763,0
20250314,160900,56226501,1763,1763,1763,1763,0
20250314,160800,56226501,1763,1763,1763,1763,0
20250314,160700,56226501,1763,1763,1763,1763,0
20250314,160600,56226501,1763,1763,1763,1763,0
20250314,160500,56226501,1763,1763,1763,1763,0
20250314,160400,56226501,1763,1763,1763,1763,0
20250314,160300,56226501,1763,1763,1763,1763,0
20250314,160200,56226501,1763,1763,1763,1763,0
20250314,160100,56226501,1763,1763,1763,1763,0
20250314,160000,56226501,1763,1763,1763,1763,0
20250314,155900,56226501,1763,1763,1763,1763,0
20250314,155800,56226501,1763,1763,1763,1763,0
20250314,155700,56226501,1763,1763,1763,1763,0
20250314,155600,56226501,1763,1763,1763,1763,0
20250314,155500,56226501,1763,1763,1763,1763,0
20250314,155400,56226501,1763,1763,1763,1763,0
20250314,155300,56226501,1763,1763,1763,1763,0
20250314,155200,56226501,1763,1763,1763,1763,0
20250314,155100,56226501,1763,1763,1763,1763,0
20250314,155000,56226501,1763,1763,1763,1763,110
20250314,154900,56226501,1763,1763,1763,1763,0
20250314,154800,56226501,1763,1763,1763,1763,0
20250314,154700,56226501,1763,1763,1763,1763,0
20250314,154600,56226501,1763,1763,1763,1763,0
20250314,154500,56226501,1763,1763,1763,1763,0
20250314,154400,56226501,1763,1763,1763,1763,0
20250314,154300,56226501,1763,1763,1763,1763,0
20250314,154200,56226501,1763,1763,1763,1763,0
20250314,154100,56226501,1763,1763,1763,1763,0
20250314,154000,56226501,1763,1763,1763,1763,0
20250314,153900,56226501,1763,1763,1763,1763,0
20250314,153800,56226501,1763,1763,1763,1763,0
20250314,153700,56226501,1763,1763,1763,1763,0
20250314,153600,56226501,1763,1763,1763,1763,0
20250314,153500,56226501,1763,1763,1763,1763,0
20250314,153400,56226501,1763,1763,1763,1763,0
20250314,153300,56226501,1763,1763,1763,1763,0
20250314,153200,56226501,1763,1763,1763,1763,0
20250314,153100,56226501,1763,1763,1763,1763,0
20250314,153000,56226501,1763,1763,1763,1763,110
20250314,152900,56032571,1756,1756,1756,1756,0
20250314,152800,56032571,1756,1756,1756,1756,0
20250314,152700,56032571,1756,1756,1756,1756,0
20250314,152600,56032571,1756,1756,1756,1756,0
20250314,152500,56032571,1756,1756,1756,1756,0
20250314,152400,56032571,1756,1756,1756,1756,0
20250314,152300,56032571,1756,1756,1756,1756,0
20250314,152200,56032571,1756,1756,1756,1756,0
20250314,152100,56032571,1756,1756,1756,1756,0
20250314,152000,56032571,1756,1756,1756,1756,0
20250314,151900,56032571,1756,1756,1756,1756,0
20250314,151800,56032571,1756,1756,1756,1756,0
20250314,151700,56032571,1756,1756,1756,1756,0
20250314,151600,56032571,1756,1756,1756,1756,1
20250314,151500,56030815,1755,1756,1756,1755,60
20250314,151400,55925468,1764,1764,1764,1764,0
20250314,151300,55925468,1764,1764,1764,1764,0
20250314,151200,55925468,1764,1756,1764,1756,9
20250314,151100,55909624,1765,1765,1765,1765,0
20250314,151000,55909624,1765,1765,1765,1765,0
20250314,150900,55909624,1765,1765,1765,1765,40
20250314,150800,55839024,1765,1764,1765,1764,22
20250314,150700,55800210,1764,1764,1764,1764,0
20250314,150600,55800210,1764,1764,1764,1764,10
20250314,150500,55782570,1765,1765,1765,1765,0
20250314,150400,55782570,1765,1765,1765,1765,0
20250314,150300,55782570,1765,1765,1765,1765,0
20250314,150200,55782570,1765,1765,1765,1765,0
20250314,150100,55782570,1765,1765,1765,1765,0
20250314,150000,55782570,1765,1765,1765,1765,0
20250314,145900,55782570,1765,1765,1765,1765,0
20250314,145800,55782570,1765,1765,1765,1765,0
20250314,145700,55782570,1765,1765,1765,1765,0
20250314,145600,55782570,1765,1765,1765,1765,0
20250314,145500,55782570,1765,1765,1765,1765,0
20250314,145400,55782570,1765,1765,1765,1765,0
20250314,145300,55782570,1765,1763,1765,1763,80
20250314,145200,55641382,1765,1765,1765,1765,0
20250314,145100,55641382,1765,1765,1765,1765,0
20250314,145000,55641382,1765,1765,1765,1765,567
20250314,144900,54640627,1765,1765,1765,1765,0
20250314,144800,54640627,1765,1765,1765,1765,0
20250314,144700,54640627,1765,1765,1765,1765,0
20250314,144600,54640627,1765,1765,1765,1765,0
20250314,144500,54640627,1765,1765,1765,1765,0
20250314,144400,54640627,1765,1765,1765,1765,0
20250314,144300,54640627,1765,1765,1765,1765,5110
20250314,144200,45621477,1765,1765,1765,1765,0
20250314,144100,45621477,1765,1765,1765,1765,0
20250314,144000,45621477,1765,1765,1765,1765,0
20250314,143900,45621477,1765,1765,1765,1765,1
20250314,143800,45619712,1761,1761,1761,1761,0
20250314,143700,45619712,1761,1761,1761,1761,0
20250314,143600,45619712,1761,1761,1761,1761,0
20250314,143500,45619712,1761,1761,1761,1761,1
20250314,143400,45617951,1759,1759,1759,1759,0
20250314,143300,45617951,1759,1759,1759,1759,0
20250314,143200,45617951,1759,1759,1759,1759,0
20250314,143100,45617951,1759,1759,1759,1759,0
20250314,143000,45617951,1759,1759,1759,1759,0
20250314,142900,45617951,1759,1759,1759,1759,0
20250314,142800,45617951,1759,1759,1759,1759,0
20250314,142700,45617951,1759,1759,1759,1759,0
20250314,142600,45617951,1759,1759,1759,1759,0
20250314,142500,45617951,1759,1759,1759,1759,2
20250314,142400,45614433,1750,1750,1750,1750,0
20250314,142300,45614433,1750,1750,1750,1750,0
20250314,142200,45614433,1750,1750,1750,1750,0
20250314,142100,45614433,1750,1750,1750,1750,20000
20250314,142000,10614433,1750,1752,1752,1750,733
20250314,141900,9331513,1760,1760,1760,1760,3
20250314,141800,9326233,1752,1755,1755,1752,831
20250314,141700,7868371,1758,1758,1758,1758,14
20250314,141600,7843759,1758,1758,1758,1758,0
20250314,141500,7843759,1758,1758,1758,1758,0
20250314,141400,7843759,1758,1758,1758,1758,0
20250314,141300,7843759,1758,1758,1758,1758,0
20250314,141200,7843759,1758,1758,1758,1758,0
20250314,141100,7843759,1758,1758,1758,1758,0
20250314,141000,7843759,1758,1758,1758,1758,3
20250314,140900,7838485,1758,1758,1758,1758,0
20250314,140800,7838485,1758,1758,1758,1758,0
20250314,140700,7838485,1758,1758,1758,1758,1
20250314,140600,7836727,1750,1750,1750,1750,0
20250314,140500,7836727,1750,1750,1750,1750,0
20250314,140400,7836727,1750,1750,1750,1750,0
20250314,140300,7836727,1750,1750,1750,1750,0
20250314,140200,7836727,1750,1750,1750,1750,0
20250314,140100,7836727,1750,1750,1750,1750,0
20250314,140000,7836727,1750,1750,1750,1750,0
20250314,135900,7836727,1750,1750,1750,1750,0
20250314,135800,7836727,1750,1750,1750,1750,0
20250314,135700,7836727,1750,1750,1750,1750,0
20250314,135600,7836727,1750,1750,1750,1750,0
20250314,135500,7836727,1750,1750,1750,1750,0
20250314,135400,7836727,1750,1750,1750,1750,0
20250314,135300,7836727,1750,1750,1750,1750,0
20250314,135200,7836727,1750,1750,1750,1750,97
20250314,135100,7666977,1757,1757,1757,1757,0
20250314,135000,7666977,1757,1757,1757,1757,0
20250314,134900,7666977,1757,1757,1757,1757,0
20250314,134800,7666977,1757,1757,1757,1757,0
20250314,134700,7666977,1757,1757,1757,1757,0
20250314,134600,7666977,1757,1757,1757,1757,0
20250314,134500,7666977,1757,1757,1757,1757,0
20250314,134400,7666977,1757,1757,1757,1757,0
20250314,134300,7666977,1757,1757,1757,1757,0
20250314,134200,7666977,1757,1757,1757,1757,0
20250314,134100,7666977,1757,1757,1757,1757,0
20250314,134000,7666977,1757,1757,1757,1757,100
20250314,133900,7491277,1757,1757,1757,1757,0
20250314,133800,7491277,1757,1757,1757,1757,0
20250314,133700,7491277,1757,1757,1757,1757,0
20250314,133600,7491277,1757,1757,1757,1757,0
20250314,133500,7491277,1757,1757,1757,1757,0
20250314,133400,7491277,1757,1757,1757,1757,0
20250314,133300,7491277,1757,1757,1757,1757,0
20250314,133200,7491277,1757,1757,1757,1757,0
20250314,133100,7491277,1757,1757,1757,1757,0
20250314,133000,7491277,1757,1757,1757,1757,0
20250314,132900,7491277,1757,1757,1757,1757,0
20250314,132800,7491277,1757,1757,1757,1757,0
20250314,132700,7491277,1757,1757,1757,1757,0
20250314,132600,7491277,1757,1757,1757,1757,0
20250314,132500,7491277,1757,1757,1757,1757,0
20250314,132400,7491277,1757,1757,1757,1757,0
20250314,132300,7491277,1757,1757,1757,1757,0
20250314,132200,7491277,1757,1757,1757,1757,0
20250314,132100,7491277,1757,1757,1757,1757,0
20250314,132000,7491277,1757,1757,1757,1757,0
20250314,131900,7491277,1757,1757,1757,1757,0
20250314,131800,7491277,1757,1757,1757,1757,0
20250314,131700,7491277,1757,1757,1757,1757,0
20250314,131600,7491277,1757,1757,1757,1757,0
20250314,131500,7491277,1757,1757,1757,1757,0
20250314,131400,7491277,1757,1757,1757,1757,0
20250314,131300,7491277,1757,1757,1757,1757,0
20250314,131200,7491277,1757,1757,1757,1757,1
20250314,131100,7489520,1757,1757,1757,1757,0
20250314,131000,7489520,1757,1757,1757,1757,0
20250314,130900,7489520,1757,1757,1757,1757,0
20250314,130800,7489520,1757,1757,1757,1757,0
20250314,130700,7489520,1757,1757,1757,1757,0
20250314,130600,7489520,1757,1757,1757,1757,1
20250314,130500,7487763,1757,1757,1757,1757,0
20250314,130400,7487763,1757,1757,1757,1757,0
20250314,130300,7487763,1757,1757,1757,1757,0
20250314,130200,7487763,1757,1757,1757,1757,0
20250314,130100,7487763,1757,1757,1757,1757,1
20250314,130000,7486006,1748,1748,1748,1748,0
20250314,125900,7486006,1748,1748,1748,1748,0
20250314,125800,7486006,1748,1748,1748,1748,0
20250314,125700,7486006,1748,1748,1748,1748,0
20250314,125600,7486006,1748,1748,1748,1748,0
20250314,125500,7486006,1748,1748,1748,1745,546
20250314,125400,6533021,1745,1745,1745,1745,0
20250314,125300,6533021,1745,1745,1745,1745,0
20250314,125200,6533021,1745,1745,1745,1745,0
20250314,125100,6533021,1745,1745,1745,1745,0
20250314,125000,6533021,1745,1745,1745,1745,0
20250314,124900,6533021,1745,1745,1745,1745,0
20250314,124800,6533021,1745,1745,1745,1745,0
20250314,124700,6533021,1745,1745,1745,1745,0
20250314,124600,6533021,1745,1745,1745,1745,0
20250314,124500,6533021,1745,1745,1745,1745,0
20250314,124400,6533021,1745,1745,1745,1745,10
20250314,124300,6515571,1745,1745,1745,1745,0
20250314,124200,6515571,1745,1745,1745,1745,0
20250314,124100,6515571,1745,1745,1745,1745,0
20250314,124000,6515571,1745,1745,1745,1745,0
20250314,123900,6515571,1745,1745,1745,1745,0
20250314,123800,6515571,1745,1745,1745,1745,0
20250314,123700,6515571,1745,1745,1745,1745,0
20250314,123600,6515571,1745,1745,1745,1745,0
20250314,123500,6515571,1745,1745,1745,1745,0
20250314,123400,6515571,1745,1745,1745,1745,0
20250314,123300,6515571,1745,1745,1745,1745,0
20250314,123200,6515571,1745,1745,1745,1745,15
20250314,123100,6489396,1745,1745,1745,1745,21
20250314,123000,6452751,1745,1745,1745,1745,0
20250314,122900,6452751,1745,1751,1751,1745,442
20250314,122800,5681068,1758,1758,1758,1758,0
20250314,122700,5681068,1758,1758,1758,1758,0
20250314,122600,5681068,1758,1758,1758,1758,0
20250314,122500,5681068,1758,1758,1758,1758,0
20250314,122400,5681068,1758,1758,1758,1758,0
20250314,122300,5681068,1758,1758,1758,1758,0
20250314,122200,5681068,1758,1758,1758,1758,0
20250314,122100,5681068,1758,1758,1758,1758,0
20250314,122000,5681068,1758,1758,1758,1758,0
20250314,121900,5681068,1758,1758,1758,1758,0
20250314,121800,5681068,1758,1758,1758,1758,0
20250314,121700,5681068,1758,1758,1758,1758,0
20250314,121600,5681068,1758,1758,1758,1758,0
20250314,121500,5681068,1758,1758,1758,1758,0
20250314,121400,5681068,1758,1758,1758,1758,0
20250314,121300,5681068,1758,1758,1758,1758,0
20250314,121200,5681068,1758,1758,1758,1758,0
20250314,121100,5681068,1758,1758,1758,1758,0
20250314,121000,5681068,1758,1758,1758,1758,0
20250314,120900,5681068,1758,1758,1758,1758,0
20250314,120800,5681068,1758,1758,1758,1758,0
20250314,120700,5681068,1758,1758,1758,1758,0
20250314,120600,5681068,1758,1758,1758,1758,0
20250314,120500,5681068,1758,1758,1758,1758,0
20250314,120400,5681068,1758,1758,1758,1758,0
20250314,120300,5681068,1758,1758,1758,1758,0
20250314,120200,5681068,1758,1758,1758,1758,0
20250314,120100,5681068,1758,1758,1758,1758,0
20250314,120000,5681068,1758,1758,1758,1758,0
20250314,115900,5681068,1758,1758,1758,1758,0
20250314,115800,5681068,1758,1758,1758,1758,0
20250314,115700,5681068,1758,1758,1758,1758,0
20250314,115600,5681068,1758,1758,1758,1758,0
20250314,115500,5681068,1758,1758,1758,1758,0
20250314,115400,5681068,1758,1758,1758,1758,0
20250314,115300,5681068,1758,1758,1758,1758,0
20250314,115200,5681068,1758,1758,1758,1758,0
20250314,115100,5681068,1758,1758,1758,1758,10
20250314,115000,5663488,1760,1760,1760,1760,0
20250314,114900,5663488,1760,1760,1760,1760,0
20250314,114800,5663488,1760,1760,1760,1760,0
20250314,114700,5663488,1760,1760,1760,1760,0
20250314,114600,5663488,1760,1760,1760,1760,0
20250314,114500,5663488,1760,1760,1760,1760,0
20250314,114400,5663488,1760,1760,1760,1760,0
20250314,114300,5663488,1760,1760,1760,1760,0
20250314,114200,5663488,1760,1760,1760,1760,0
20250314,114100,5663488,1760,1760,1760,1760,0
20250314,114000,5663488,1760,1760,1760,1760,0
20250314,113900,5663488,1760,1760,1760,1760,0
20250314,113800,5663488,1760,1760,1760,1760,0
20250314,113700,5663488,1760,1760,1760,1760,0
20250314,113600,5663488,1760,1760,1760,1760,0
20250314,113500,5663488,1760,1760,1760,1760,0
20250314,113400,5663488,1760,1760,1760,1760,0
20250314,113300,5663488,1760,1760,1760,1760,0
20250314,113200,5663488,1760,1760,1760,1760,0
20250314,113100,5663488,1760,1760,1760,1760,0
20250314,113000,5663488,1760,1760,1760,1760,0
20250314,112900,5663488,1760,1760,1760,1760,0
20250314,112800,5663488,1760,1760,1760,1760,0
20250314,112700,5663488,1760,1760,1760,1760,0
20250314,112600,5663488,1760,1760,1760,1760,0
20250314,112500,5663488,1760,1760,1760,1760,0
20250314,112400,5663488,1760,1760,1760,1760,0
20250314,112300,5663488,1760,1760,1760,1760,6
20250314,112200,5652928,1762,1762,1762,1762,0
20250314,112100,5652928,1762,1762,1762,1762,0
20250314,112000,5652928,1762,1762,1762,1762,0
20250314,111900,5652928,1762,1762,1762,1762,0
20250314,111800,5652928,1762,1762,1762,1762,0
20250314,111700,5652928,1762,1762,1762,1762,0
20250314,111600,5652928,1762,1762,1762,1762,0
20250314,111500,5652928,1762,1762,1762,1762,0
20250314,111400,5652928,1762,1762,1762,1762,0
20250314,111300,5652928,1762,1762,1762,1762,0
20250314,111200,5652928,1762,1762,1762,1762,0
20250314,111100,5652928,1762,1762,1762,1762,0
20250314,111000,5652928,1762,1762,1762,1762,0
20250314,110900,5652928,1762,1762,1762,1762,0
20250314,110800,5652928,1762,1762,1762,1762,0
20250314,110700,5652928,1762,1762,1762,1762,0
20250314,110600,5652928,1762,1762,1762,1762,0
20250314,110500,5652928,1762,1762,1762,1762,0
20250314,110400,5652928,1762,1762,1762,1762,0
20250314,110300,5652928,1762,1762,1762,1762,0
20250314,110200,5652928,1762,1762,1762,1762,0
20250314,110100,5652928,1762,1762,1762,1762,0
20250314,110000,5652928,1762,1762,1762,1762,0
20250314,105900,5652928,1762,1762,1762,1762,0
20250314,105800,5652928,1762,1762,1762,1762,0
20250314,105700,5652928,1762,1762,1762,1762,0
20250314,105600,5652928,1762,1762,1762,1762,0
20250314,105500,5652928,1762,1762,1762,1762,0
20250314,105400,5652928,1762,1762,1762,1762,0
20250314,105300,5652928,1762,1762,1762,1762,60
20250314,105200,5547208,1764,1764,1764,1764,0
20250314,105100,5547208,1764,1764,1764,1764,0
20250314,105000,5547208,1764,1764,1764,1764,0
20250314,104900,5547208,1764,1764,1764,1764,0
20250314,104800,5547208,1764,1764,1764,1764,0
20250314,104700,5547208,1764,1764,1764,1764,0
20250314,104600,5547208,1764,1764,1764,1764,0
20250314,104500,5547208,1764,1764,1764,1764,0
20250314,104400,5547208,1764,1764,1764,1764,0
20250314,104300,5547208,1764,1764,1764,1764,1
20250314,104200,5545444,1766,1766,1766,1766,0
20250314,104100,5545444,1766,1766,1766,1766,0
20250314,104000,5545444,1766,1766,1766,1766,0
20250314,103900,5545444,1766,1766,1766,1766,0
20250314,103800,5545444,1766,1766,1766,1766,0
20250314,103700,5545444,1766,1766,1766,1766,0
20250314,103600,5545444,1766,1766,1766,1766,0
20250314,103500,5545444,1766,1766,1766,1766,0
20250314,103400,5545444,1766,1766,1766,1766,0
20250314,103300,5545444,1766,1766,1766,1766,0
20250314,103200,5545444,1766,1766,1766,1766,0
20250314,103100,5545444,1766,1766,1766,1766,0
20250314,103000,5545444,1766,1766,1766,1766,0
20250314,102900,5545444,1766,1766,1766,1766,0
20250314,102800,5545444,1766,1766,1766,1766,1
20250314,102700,5543678,1751,1751,1751,1751,0
20250314,102600,5543678,1751,1754,1754,1751,7
20250314,102500,5531409,1766,1766,1766,1766,10
20250314,102400,5513749,1766,1766,1766,1766,0
20250314,102300,5513749,1766,1766,1766,1766,1
20250314,102200,5511983,1768,1768,1768,1768,0
20250314,102100,5511983,1768,1768,1768,1768,0
20250314,102000,5511983,1768,1768,1768,1768,0
20250314,101900,5511983,1768,1768,1768,1768,0
20250314,101800,5511983,1768,1768,1768,1768,7
20250314,101700,5499607,1768,1768,1768,1768,0
20250314,101600,5499607,1768,1768,1768,1768,0
20250314,101500,5499607,1768,1768,1768,1768,0
20250314,101400,5499607,1768,1768,1768,1768,0
20250314,101300,5499607,1768,1768,1768,1768,0
20250314,101200,5499607,1768,1768,1768,1768,0
20250314,101100,5499607,1768,1768,1768,1768,0
20250314,101000,5499607,1768,1768,1768,1768,0
20250314,100900,5499607,1768,1768,1768,1768,0
20250314,100800,5499607,1768,1768,1768,1768,0
20250314,100700,5499607,1768,1768,1768,1768,0
20250314,100600,5499607,1768,1768,1768,1768,0
20250314,100500,5499607,1768,1768,1768,1768,0
20250314,100400,5499607,1768,1768,1768,1768,0
20250314,100300,5499607,1768,1768,1768,1768,1
20250314,100200,5497839,1745,1745,1745,1745,0
20250314,100100,5497839,1745,1745,1745,1745,0
20250314,100000,5497839,1745,1745,1745,1745,50
20250314,095900,5410589,1745,1745,1745,1745,0
20250314,095800,5410589,1745,1745,1745,1745,0
20250314,095700,5410589,1745,1745,1745,1745,0
20250314,095600,5410589,1745,1745,1745,1745,0
20250314,095500,5410589,1745,1745,1745,1745,0
20250314,095400,5410589,1745,1745,1745,1745,1
20250314,095300,5408844,1768,1768,1768,1768,0
20250314,095200,5408844,1768,1768,1768,1768,0
20250314,095100,5408844,1768,1768,1768,1768,0
20250314,095000,5408844,1768,1768,1768,1768,0
20250314,094900,5408844,1768,1768,1768,1768,0
20250314,094800,5408844,1768,1768,1768,1768,1
20250314,094700,5407076,1755,1755,1755,1755,0
20250314,094600,5407076,1755,1755,1755,1755,0
20250314,094500,5407076,1755,1755,1755,1755,0
20250314,094400,5407076,1755,1755,1755,1755,0
20250314,094300,5407076,1755,1755,1755,1755,0
20250314,094200,5407076,1755,1755,1755,1755,0
20250314,094100,5407076,1755,1755,1755,1755,0
20250314,094000,5407076,1755,1755,1755,1755,0
20250314,093900,5407076,1755,1755,1755,1755,0
20250314,093800,5407076,1755,1755,1755,1755,11
20250314,093700,5387771,1755,1755,1755,1755,0
20250314,093600,5387771,1755,1755,1755,1755,0
20250314,093500,5387771,1755,1755,1755,1755,0
20250314,093400,5387771,1755,1755,1755,1755,46
20250314,093300,5307041,1755,1755,1755,1755,1
20250314,093200,5305286,1737,1758,1758,1737,505
20250314,093100,4419082,1758,1758,1758,1758,0
20250314,093000,4419082,1758,1758,1758,1758,0
20250314,092900,4419082,1758,1758,1758,1758,0
20250314,092800,4419082,1758,1758,1758,1758,0
20250314,092700,4419082,1758,1759,1759,1758,373
20250314,092600,3763050,1759,1759,1759,1759,2
20250314,092500,3759532,1767,1767,1767,1767,10
20250314,092400,3741862,1767,1767,1767,1767,1
20250314,092300,3740095,1759,1759,1759,1759,0
20250314,092200,3740095,1759,1759,1759,1759,0
20250314,092100,3740095,1759,1759,1759,1759,205
20250314,092000,3379500,1758,1758,1758,1758,0
20250314,091900,3379500,1758,1758,1758,1758,0
20250314,091800,3379500,1758,1758,1758,1758,240
20250314,091700,2957580,1768,1758,1768,1758,101
20250314,091600,2780012,1758,1758,1758,1758,45
20250314,091500,2700902,1759,1759,1759,1759,0
20250314,091400,2700902,1759,1759,1759,1759,0
20250314,091300,2700902,1759,1759,1759,1759,0
20250314,091200,2700902,1759,1759,1759,1759,1
20250314,091100,2699143,1758,1758,1758,1758,100
20250314,091000,2523343,1758,1758,1758,1758,0
20250314,090900,2523343,1758,1758,1758,1758,100
20250314,090800,2347543,1781,1765,1781,1756,123
20250314,090700,2130540,1781,1781,1781,1781,0
20250314,090600,2130540,1781,1781,1781,1781,1
20250314,090500,2128759,1761,1761,1761,1761,64
20250314,090400,2016055,1782,1765,1782,1765,82
20250314,090300,1870441,1782,1782,1782,1782,400
20250314,090200,1157641,1782,1782,1782,1760,63
20250314,090100,1046695,1757,1757,1757,1757,0
20250314,090000,1046695,1757,1756,1757,1756,596
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185000 56226501 1763 1763 1763 1763 110
3 20250314 184900 56226501 1763 1763 1763 1763 0
4 20250314 184800 56226501 1763 1763 1763 1763 0
5 20250314 184700 56226501 1763 1763 1763 1763 0
6 20250314 184600 56226501 1763 1763 1763 1763 0
7 20250314 184500 56226501 1763 1763 1763 1763 0
8 20250314 184400 56226501 1763 1763 1763 1763 0
9 20250314 184300 56226501 1763 1763 1763 1763 0
10 20250314 184200 56226501 1763 1763 1763 1763 0
11 20250314 184100 56226501 1763 1763 1763 1763 0
12 20250314 184000 56226501 1763 1763 1763 1763 0
13 20250314 183900 56226501 1763 1763 1763 1763 0
14 20250314 183800 56226501 1763 1763 1763 1763 0
15 20250314 183700 56226501 1763 1763 1763 1763 0
16 20250314 183600 56226501 1763 1763 1763 1763 0
17 20250314 183500 56226501 1763 1763 1763 1763 0
18 20250314 183400 56226501 1763 1763 1763 1763 0
19 20250314 183300 56226501 1763 1763 1763 1763 0
20 20250314 183200 56226501 1763 1763 1763 1763 0
21 20250314 183100 56226501 1763 1763 1763 1763 0
22 20250314 183000 56226501 1763 1763 1763 1763 0
23 20250314 182900 56226501 1763 1763 1763 1763 0
24 20250314 182800 56226501 1763 1763 1763 1763 0
25 20250314 182700 56226501 1763 1763 1763 1763 0
26 20250314 182600 56226501 1763 1763 1763 1763 0
27 20250314 182500 56226501 1763 1763 1763 1763 0
28 20250314 182400 56226501 1763 1763 1763 1763 0
29 20250314 182300 56226501 1763 1763 1763 1763 0
30 20250314 182200 56226501 1763 1763 1763 1763 0
31 20250314 182100 56226501 1763 1763 1763 1763 0
32 20250314 182000 56226501 1763 1763 1763 1763 110
33 20250314 181900 56226501 1763 1763 1763 1763 0
34 20250314 181800 56226501 1763 1763 1763 1763 0
35 20250314 181700 56226501 1763 1763 1763 1763 0
36 20250314 181600 56226501 1763 1763 1763 1763 0
37 20250314 181500 56226501 1763 1763 1763 1763 0
38 20250314 181400 56226501 1763 1763 1763 1763 0
39 20250314 181300 56226501 1763 1763 1763 1763 0
40 20250314 181200 56226501 1763 1763 1763 1763 0
41 20250314 181100 56226501 1763 1763 1763 1763 0
42 20250314 181000 56226501 1763 1763 1763 1763 0
43 20250314 180900 56226501 1763 1763 1763 1763 0
44 20250314 180800 56226501 1763 1763 1763 1763 0
45 20250314 180700 56226501 1763 1763 1763 1763 0
46 20250314 180600 56226501 1763 1763 1763 1763 0
47 20250314 180500 56226501 1763 1763 1763 1763 0
48 20250314 180400 56226501 1763 1763 1763 1763 0
49 20250314 180300 56226501 1763 1763 1763 1763 0
50 20250314 180200 56226501 1763 1763 1763 1763 0
51 20250314 180100 56226501 1763 1763 1763 1763 0
52 20250314 180000 56226501 1763 1763 1763 1763 0
53 20250314 175900 56226501 1763 1763 1763 1763 0
54 20250314 175800 56226501 1763 1763 1763 1763 0
55 20250314 175700 56226501 1763 1763 1763 1763 0
56 20250314 175600 56226501 1763 1763 1763 1763 0
57 20250314 175500 56226501 1763 1763 1763 1763 0
58 20250314 175400 56226501 1763 1763 1763 1763 0
59 20250314 175300 56226501 1763 1763 1763 1763 0
60 20250314 175200 56226501 1763 1763 1763 1763 0
61 20250314 175100 56226501 1763 1763 1763 1763 0
62 20250314 175000 56226501 1763 1763 1763 1763 110
63 20250314 174900 56226501 1763 1763 1763 1763 0
64 20250314 174800 56226501 1763 1763 1763 1763 0
65 20250314 174700 56226501 1763 1763 1763 1763 0
66 20250314 174600 56226501 1763 1763 1763 1763 0
67 20250314 174500 56226501 1763 1763 1763 1763 0
68 20250314 174400 56226501 1763 1763 1763 1763 0
69 20250314 174300 56226501 1763 1763 1763 1763 0
70 20250314 174200 56226501 1763 1763 1763 1763 0
71 20250314 174100 56226501 1763 1763 1763 1763 0
72 20250314 174000 56226501 1763 1763 1763 1763 0
73 20250314 173900 56226501 1763 1763 1763 1763 0
74 20250314 173800 56226501 1763 1763 1763 1763 0
75 20250314 173700 56226501 1763 1763 1763 1763 0
76 20250314 173600 56226501 1763 1763 1763 1763 0
77 20250314 173500 56226501 1763 1763 1763 1763 0
78 20250314 173400 56226501 1763 1763 1763 1763 0
79 20250314 173300 56226501 1763 1763 1763 1763 0
80 20250314 173200 56226501 1763 1763 1763 1763 0
81 20250314 173100 56226501 1763 1763 1763 1763 0
82 20250314 173000 56226501 1763 1763 1763 1763 0
83 20250314 172900 56226501 1763 1763 1763 1763 0
84 20250314 172800 56226501 1763 1763 1763 1763 0
85 20250314 172700 56226501 1763 1763 1763 1763 0
86 20250314 172600 56226501 1763 1763 1763 1763 0
87 20250314 172500 56226501 1763 1763 1763 1763 0
88 20250314 172400 56226501 1763 1763 1763 1763 0
89 20250314 172300 56226501 1763 1763 1763 1763 0
90 20250314 172200 56226501 1763 1763 1763 1763 0
91 20250314 172100 56226501 1763 1763 1763 1763 0
92 20250314 172000 56226501 1763 1763 1763 1763 110
93 20250314 171900 56226501 1763 1763 1763 1763 0
94 20250314 171800 56226501 1763 1763 1763 1763 0
95 20250314 171700 56226501 1763 1763 1763 1763 0
96 20250314 171600 56226501 1763 1763 1763 1763 0
97 20250314 171500 56226501 1763 1763 1763 1763 0
98 20250314 171400 56226501 1763 1763 1763 1763 0
99 20250314 171300 56226501 1763 1763 1763 1763 0
100 20250314 171200 56226501 1763 1763 1763 1763 0
101 20250314 171100 56226501 1763 1763 1763 1763 0
102 20250314 171000 56226501 1763 1763 1763 1763 0
103 20250314 170900 56226501 1763 1763 1763 1763 0
104 20250314 170800 56226501 1763 1763 1763 1763 0
105 20250314 170700 56226501 1763 1763 1763 1763 0
106 20250314 170600 56226501 1763 1763 1763 1763 0
107 20250314 170500 56226501 1763 1763 1763 1763 0
108 20250314 170400 56226501 1763 1763 1763 1763 0
109 20250314 170300 56226501 1763 1763 1763 1763 0
110 20250314 170200 56226501 1763 1763 1763 1763 0
111 20250314 170100 56226501 1763 1763 1763 1763 0
112 20250314 170000 56226501 1763 1763 1763 1763 0
113 20250314 165900 56226501 1763 1763 1763 1763 0
114 20250314 165800 56226501 1763 1763 1763 1763 0
115 20250314 165700 56226501 1763 1763 1763 1763 0
116 20250314 165600 56226501 1763 1763 1763 1763 0
117 20250314 165500 56226501 1763 1763 1763 1763 0
118 20250314 165400 56226501 1763 1763 1763 1763 0
119 20250314 165300 56226501 1763 1763 1763 1763 0
120 20250314 165200 56226501 1763 1763 1763 1763 0
121 20250314 165100 56226501 1763 1763 1763 1763 0
122 20250314 165000 56226501 1763 1763 1763 1763 110
123 20250314 164900 56226501 1763 1763 1763 1763 0
124 20250314 164800 56226501 1763 1763 1763 1763 0
125 20250314 164700 56226501 1763 1763 1763 1763 0
126 20250314 164600 56226501 1763 1763 1763 1763 0
127 20250314 164500 56226501 1763 1763 1763 1763 0
128 20250314 164400 56226501 1763 1763 1763 1763 0
129 20250314 164300 56226501 1763 1763 1763 1763 0
130 20250314 164200 56226501 1763 1763 1763 1763 0
131 20250314 164100 56226501 1763 1763 1763 1763 0
132 20250314 164000 56226501 1763 1763 1763 1763 0
133 20250314 163900 56226501 1763 1763 1763 1763 0
134 20250314 163800 56226501 1763 1763 1763 1763 0
135 20250314 163700 56226501 1763 1763 1763 1763 0
136 20250314 163600 56226501 1763 1763 1763 1763 0
137 20250314 163500 56226501 1763 1763 1763 1763 0
138 20250314 163400 56226501 1763 1763 1763 1763 0
139 20250314 163300 56226501 1763 1763 1763 1763 0
140 20250314 163200 56226501 1763 1763 1763 1763 0
141 20250314 163100 56226501 1763 1763 1763 1763 0
142 20250314 163000 56226501 1763 1763 1763 1763 0
143 20250314 162900 56226501 1763 1763 1763 1763 0
144 20250314 162800 56226501 1763 1763 1763 1763 0
145 20250314 162700 56226501 1763 1763 1763 1763 0
146 20250314 162600 56226501 1763 1763 1763 1763 0
147 20250314 162500 56226501 1763 1763 1763 1763 0
148 20250314 162400 56226501 1763 1763 1763 1763 0
149 20250314 162300 56226501 1763 1763 1763 1763 0
150 20250314 162200 56226501 1763 1763 1763 1763 0
151 20250314 162100 56226501 1763 1763 1763 1763 0
152 20250314 162000 56226501 1763 1763 1763 1763 110
153 20250314 161900 56226501 1763 1763 1763 1763 0
154 20250314 161800 56226501 1763 1763 1763 1763 0
155 20250314 161700 56226501 1763 1763 1763 1763 0
156 20250314 161600 56226501 1763 1763 1763 1763 0
157 20250314 161500 56226501 1763 1763 1763 1763 0
158 20250314 161400 56226501 1763 1763 1763 1763 0
159 20250314 161300 56226501 1763 1763 1763 1763 0
160 20250314 161200 56226501 1763 1763 1763 1763 0
161 20250314 161100 56226501 1763 1763 1763 1763 0
162 20250314 161000 56226501 1763 1763 1763 1763 0
163 20250314 160900 56226501 1763 1763 1763 1763 0
164 20250314 160800 56226501 1763 1763 1763 1763 0
165 20250314 160700 56226501 1763 1763 1763 1763 0
166 20250314 160600 56226501 1763 1763 1763 1763 0
167 20250314 160500 56226501 1763 1763 1763 1763 0
168 20250314 160400 56226501 1763 1763 1763 1763 0
169 20250314 160300 56226501 1763 1763 1763 1763 0
170 20250314 160200 56226501 1763 1763 1763 1763 0
171 20250314 160100 56226501 1763 1763 1763 1763 0
172 20250314 160000 56226501 1763 1763 1763 1763 0
173 20250314 155900 56226501 1763 1763 1763 1763 0
174 20250314 155800 56226501 1763 1763 1763 1763 0
175 20250314 155700 56226501 1763 1763 1763 1763 0
176 20250314 155600 56226501 1763 1763 1763 1763 0
177 20250314 155500 56226501 1763 1763 1763 1763 0
178 20250314 155400 56226501 1763 1763 1763 1763 0
179 20250314 155300 56226501 1763 1763 1763 1763 0
180 20250314 155200 56226501 1763 1763 1763 1763 0
181 20250314 155100 56226501 1763 1763 1763 1763 0
182 20250314 155000 56226501 1763 1763 1763 1763 110
183 20250314 154900 56226501 1763 1763 1763 1763 0
184 20250314 154800 56226501 1763 1763 1763 1763 0
185 20250314 154700 56226501 1763 1763 1763 1763 0
186 20250314 154600 56226501 1763 1763 1763 1763 0
187 20250314 154500 56226501 1763 1763 1763 1763 0
188 20250314 154400 56226501 1763 1763 1763 1763 0
189 20250314 154300 56226501 1763 1763 1763 1763 0
190 20250314 154200 56226501 1763 1763 1763 1763 0
191 20250314 154100 56226501 1763 1763 1763 1763 0
192 20250314 154000 56226501 1763 1763 1763 1763 0
193 20250314 153900 56226501 1763 1763 1763 1763 0
194 20250314 153800 56226501 1763 1763 1763 1763 0
195 20250314 153700 56226501 1763 1763 1763 1763 0
196 20250314 153600 56226501 1763 1763 1763 1763 0
197 20250314 153500 56226501 1763 1763 1763 1763 0
198 20250314 153400 56226501 1763 1763 1763 1763 0
199 20250314 153300 56226501 1763 1763 1763 1763 0
200 20250314 153200 56226501 1763 1763 1763 1763 0
201 20250314 153100 56226501 1763 1763 1763 1763 0
202 20250314 153000 56226501 1763 1763 1763 1763 110
203 20250314 152900 56032571 1756 1756 1756 1756 0
204 20250314 152800 56032571 1756 1756 1756 1756 0
205 20250314 152700 56032571 1756 1756 1756 1756 0
206 20250314 152600 56032571 1756 1756 1756 1756 0
207 20250314 152500 56032571 1756 1756 1756 1756 0
208 20250314 152400 56032571 1756 1756 1756 1756 0
209 20250314 152300 56032571 1756 1756 1756 1756 0
210 20250314 152200 56032571 1756 1756 1756 1756 0
211 20250314 152100 56032571 1756 1756 1756 1756 0
212 20250314 152000 56032571 1756 1756 1756 1756 0
213 20250314 151900 56032571 1756 1756 1756 1756 0
214 20250314 151800 56032571 1756 1756 1756 1756 0
215 20250314 151700 56032571 1756 1756 1756 1756 0
216 20250314 151600 56032571 1756 1756 1756 1756 1
217 20250314 151500 56030815 1755 1756 1756 1755 60
218 20250314 151400 55925468 1764 1764 1764 1764 0
219 20250314 151300 55925468 1764 1764 1764 1764 0
220 20250314 151200 55925468 1764 1756 1764 1756 9
221 20250314 151100 55909624 1765 1765 1765 1765 0
222 20250314 151000 55909624 1765 1765 1765 1765 0
223 20250314 150900 55909624 1765 1765 1765 1765 40
224 20250314 150800 55839024 1765 1764 1765 1764 22
225 20250314 150700 55800210 1764 1764 1764 1764 0
226 20250314 150600 55800210 1764 1764 1764 1764 10
227 20250314 150500 55782570 1765 1765 1765 1765 0
228 20250314 150400 55782570 1765 1765 1765 1765 0
229 20250314 150300 55782570 1765 1765 1765 1765 0
230 20250314 150200 55782570 1765 1765 1765 1765 0
231 20250314 150100 55782570 1765 1765 1765 1765 0
232 20250314 150000 55782570 1765 1765 1765 1765 0
233 20250314 145900 55782570 1765 1765 1765 1765 0
234 20250314 145800 55782570 1765 1765 1765 1765 0
235 20250314 145700 55782570 1765 1765 1765 1765 0
236 20250314 145600 55782570 1765 1765 1765 1765 0
237 20250314 145500 55782570 1765 1765 1765 1765 0
238 20250314 145400 55782570 1765 1765 1765 1765 0
239 20250314 145300 55782570 1765 1763 1765 1763 80
240 20250314 145200 55641382 1765 1765 1765 1765 0
241 20250314 145100 55641382 1765 1765 1765 1765 0
242 20250314 145000 55641382 1765 1765 1765 1765 567
243 20250314 144900 54640627 1765 1765 1765 1765 0
244 20250314 144800 54640627 1765 1765 1765 1765 0
245 20250314 144700 54640627 1765 1765 1765 1765 0
246 20250314 144600 54640627 1765 1765 1765 1765 0
247 20250314 144500 54640627 1765 1765 1765 1765 0
248 20250314 144400 54640627 1765 1765 1765 1765 0
249 20250314 144300 54640627 1765 1765 1765 1765 5110
250 20250314 144200 45621477 1765 1765 1765 1765 0
251 20250314 144100 45621477 1765 1765 1765 1765 0
252 20250314 144000 45621477 1765 1765 1765 1765 0
253 20250314 143900 45621477 1765 1765 1765 1765 1
254 20250314 143800 45619712 1761 1761 1761 1761 0
255 20250314 143700 45619712 1761 1761 1761 1761 0
256 20250314 143600 45619712 1761 1761 1761 1761 0
257 20250314 143500 45619712 1761 1761 1761 1761 1
258 20250314 143400 45617951 1759 1759 1759 1759 0
259 20250314 143300 45617951 1759 1759 1759 1759 0
260 20250314 143200 45617951 1759 1759 1759 1759 0
261 20250314 143100 45617951 1759 1759 1759 1759 0
262 20250314 143000 45617951 1759 1759 1759 1759 0
263 20250314 142900 45617951 1759 1759 1759 1759 0
264 20250314 142800 45617951 1759 1759 1759 1759 0
265 20250314 142700 45617951 1759 1759 1759 1759 0
266 20250314 142600 45617951 1759 1759 1759 1759 0
267 20250314 142500 45617951 1759 1759 1759 1759 2
268 20250314 142400 45614433 1750 1750 1750 1750 0
269 20250314 142300 45614433 1750 1750 1750 1750 0
270 20250314 142200 45614433 1750 1750 1750 1750 0
271 20250314 142100 45614433 1750 1750 1750 1750 20000
272 20250314 142000 10614433 1750 1752 1752 1750 733
273 20250314 141900 9331513 1760 1760 1760 1760 3
274 20250314 141800 9326233 1752 1755 1755 1752 831
275 20250314 141700 7868371 1758 1758 1758 1758 14
276 20250314 141600 7843759 1758 1758 1758 1758 0
277 20250314 141500 7843759 1758 1758 1758 1758 0
278 20250314 141400 7843759 1758 1758 1758 1758 0
279 20250314 141300 7843759 1758 1758 1758 1758 0
280 20250314 141200 7843759 1758 1758 1758 1758 0
281 20250314 141100 7843759 1758 1758 1758 1758 0
282 20250314 141000 7843759 1758 1758 1758 1758 3
283 20250314 140900 7838485 1758 1758 1758 1758 0
284 20250314 140800 7838485 1758 1758 1758 1758 0
285 20250314 140700 7838485 1758 1758 1758 1758 1
286 20250314 140600 7836727 1750 1750 1750 1750 0
287 20250314 140500 7836727 1750 1750 1750 1750 0
288 20250314 140400 7836727 1750 1750 1750 1750 0
289 20250314 140300 7836727 1750 1750 1750 1750 0
290 20250314 140200 7836727 1750 1750 1750 1750 0
291 20250314 140100 7836727 1750 1750 1750 1750 0
292 20250314 140000 7836727 1750 1750 1750 1750 0
293 20250314 135900 7836727 1750 1750 1750 1750 0
294 20250314 135800 7836727 1750 1750 1750 1750 0
295 20250314 135700 7836727 1750 1750 1750 1750 0
296 20250314 135600 7836727 1750 1750 1750 1750 0
297 20250314 135500 7836727 1750 1750 1750 1750 0
298 20250314 135400 7836727 1750 1750 1750 1750 0
299 20250314 135300 7836727 1750 1750 1750 1750 0
300 20250314 135200 7836727 1750 1750 1750 1750 97
301 20250314 135100 7666977 1757 1757 1757 1757 0
302 20250314 135000 7666977 1757 1757 1757 1757 0
303 20250314 134900 7666977 1757 1757 1757 1757 0
304 20250314 134800 7666977 1757 1757 1757 1757 0
305 20250314 134700 7666977 1757 1757 1757 1757 0
306 20250314 134600 7666977 1757 1757 1757 1757 0
307 20250314 134500 7666977 1757 1757 1757 1757 0
308 20250314 134400 7666977 1757 1757 1757 1757 0
309 20250314 134300 7666977 1757 1757 1757 1757 0
310 20250314 134200 7666977 1757 1757 1757 1757 0
311 20250314 134100 7666977 1757 1757 1757 1757 0
312 20250314 134000 7666977 1757 1757 1757 1757 100
313 20250314 133900 7491277 1757 1757 1757 1757 0
314 20250314 133800 7491277 1757 1757 1757 1757 0
315 20250314 133700 7491277 1757 1757 1757 1757 0
316 20250314 133600 7491277 1757 1757 1757 1757 0
317 20250314 133500 7491277 1757 1757 1757 1757 0
318 20250314 133400 7491277 1757 1757 1757 1757 0
319 20250314 133300 7491277 1757 1757 1757 1757 0
320 20250314 133200 7491277 1757 1757 1757 1757 0
321 20250314 133100 7491277 1757 1757 1757 1757 0
322 20250314 133000 7491277 1757 1757 1757 1757 0
323 20250314 132900 7491277 1757 1757 1757 1757 0
324 20250314 132800 7491277 1757 1757 1757 1757 0
325 20250314 132700 7491277 1757 1757 1757 1757 0
326 20250314 132600 7491277 1757 1757 1757 1757 0
327 20250314 132500 7491277 1757 1757 1757 1757 0
328 20250314 132400 7491277 1757 1757 1757 1757 0
329 20250314 132300 7491277 1757 1757 1757 1757 0
330 20250314 132200 7491277 1757 1757 1757 1757 0
331 20250314 132100 7491277 1757 1757 1757 1757 0
332 20250314 132000 7491277 1757 1757 1757 1757 0
333 20250314 131900 7491277 1757 1757 1757 1757 0
334 20250314 131800 7491277 1757 1757 1757 1757 0
335 20250314 131700 7491277 1757 1757 1757 1757 0
336 20250314 131600 7491277 1757 1757 1757 1757 0
337 20250314 131500 7491277 1757 1757 1757 1757 0
338 20250314 131400 7491277 1757 1757 1757 1757 0
339 20250314 131300 7491277 1757 1757 1757 1757 0
340 20250314 131200 7491277 1757 1757 1757 1757 1
341 20250314 131100 7489520 1757 1757 1757 1757 0
342 20250314 131000 7489520 1757 1757 1757 1757 0
343 20250314 130900 7489520 1757 1757 1757 1757 0
344 20250314 130800 7489520 1757 1757 1757 1757 0
345 20250314 130700 7489520 1757 1757 1757 1757 0
346 20250314 130600 7489520 1757 1757 1757 1757 1
347 20250314 130500 7487763 1757 1757 1757 1757 0
348 20250314 130400 7487763 1757 1757 1757 1757 0
349 20250314 130300 7487763 1757 1757 1757 1757 0
350 20250314 130200 7487763 1757 1757 1757 1757 0
351 20250314 130100 7487763 1757 1757 1757 1757 1
352 20250314 130000 7486006 1748 1748 1748 1748 0
353 20250314 125900 7486006 1748 1748 1748 1748 0
354 20250314 125800 7486006 1748 1748 1748 1748 0
355 20250314 125700 7486006 1748 1748 1748 1748 0
356 20250314 125600 7486006 1748 1748 1748 1748 0
357 20250314 125500 7486006 1748 1748 1748 1745 546
358 20250314 125400 6533021 1745 1745 1745 1745 0
359 20250314 125300 6533021 1745 1745 1745 1745 0
360 20250314 125200 6533021 1745 1745 1745 1745 0
361 20250314 125100 6533021 1745 1745 1745 1745 0
362 20250314 125000 6533021 1745 1745 1745 1745 0
363 20250314 124900 6533021 1745 1745 1745 1745 0
364 20250314 124800 6533021 1745 1745 1745 1745 0
365 20250314 124700 6533021 1745 1745 1745 1745 0
366 20250314 124600 6533021 1745 1745 1745 1745 0
367 20250314 124500 6533021 1745 1745 1745 1745 0
368 20250314 124400 6533021 1745 1745 1745 1745 10
369 20250314 124300 6515571 1745 1745 1745 1745 0
370 20250314 124200 6515571 1745 1745 1745 1745 0
371 20250314 124100 6515571 1745 1745 1745 1745 0
372 20250314 124000 6515571 1745 1745 1745 1745 0
373 20250314 123900 6515571 1745 1745 1745 1745 0
374 20250314 123800 6515571 1745 1745 1745 1745 0
375 20250314 123700 6515571 1745 1745 1745 1745 0
376 20250314 123600 6515571 1745 1745 1745 1745 0
377 20250314 123500 6515571 1745 1745 1745 1745 0
378 20250314 123400 6515571 1745 1745 1745 1745 0
379 20250314 123300 6515571 1745 1745 1745 1745 0
380 20250314 123200 6515571 1745 1745 1745 1745 15
381 20250314 123100 6489396 1745 1745 1745 1745 21
382 20250314 123000 6452751 1745 1745 1745 1745 0
383 20250314 122900 6452751 1745 1751 1751 1745 442
384 20250314 122800 5681068 1758 1758 1758 1758 0
385 20250314 122700 5681068 1758 1758 1758 1758 0
386 20250314 122600 5681068 1758 1758 1758 1758 0
387 20250314 122500 5681068 1758 1758 1758 1758 0
388 20250314 122400 5681068 1758 1758 1758 1758 0
389 20250314 122300 5681068 1758 1758 1758 1758 0
390 20250314 122200 5681068 1758 1758 1758 1758 0
391 20250314 122100 5681068 1758 1758 1758 1758 0
392 20250314 122000 5681068 1758 1758 1758 1758 0
393 20250314 121900 5681068 1758 1758 1758 1758 0
394 20250314 121800 5681068 1758 1758 1758 1758 0
395 20250314 121700 5681068 1758 1758 1758 1758 0
396 20250314 121600 5681068 1758 1758 1758 1758 0
397 20250314 121500 5681068 1758 1758 1758 1758 0
398 20250314 121400 5681068 1758 1758 1758 1758 0
399 20250314 121300 5681068 1758 1758 1758 1758 0
400 20250314 121200 5681068 1758 1758 1758 1758 0
401 20250314 121100 5681068 1758 1758 1758 1758 0
402 20250314 121000 5681068 1758 1758 1758 1758 0
403 20250314 120900 5681068 1758 1758 1758 1758 0
404 20250314 120800 5681068 1758 1758 1758 1758 0
405 20250314 120700 5681068 1758 1758 1758 1758 0
406 20250314 120600 5681068 1758 1758 1758 1758 0
407 20250314 120500 5681068 1758 1758 1758 1758 0
408 20250314 120400 5681068 1758 1758 1758 1758 0
409 20250314 120300 5681068 1758 1758 1758 1758 0
410 20250314 120200 5681068 1758 1758 1758 1758 0
411 20250314 120100 5681068 1758 1758 1758 1758 0
412 20250314 120000 5681068 1758 1758 1758 1758 0
413 20250314 115900 5681068 1758 1758 1758 1758 0
414 20250314 115800 5681068 1758 1758 1758 1758 0
415 20250314 115700 5681068 1758 1758 1758 1758 0
416 20250314 115600 5681068 1758 1758 1758 1758 0
417 20250314 115500 5681068 1758 1758 1758 1758 0
418 20250314 115400 5681068 1758 1758 1758 1758 0
419 20250314 115300 5681068 1758 1758 1758 1758 0
420 20250314 115200 5681068 1758 1758 1758 1758 0
421 20250314 115100 5681068 1758 1758 1758 1758 10
422 20250314 115000 5663488 1760 1760 1760 1760 0
423 20250314 114900 5663488 1760 1760 1760 1760 0
424 20250314 114800 5663488 1760 1760 1760 1760 0
425 20250314 114700 5663488 1760 1760 1760 1760 0
426 20250314 114600 5663488 1760 1760 1760 1760 0
427 20250314 114500 5663488 1760 1760 1760 1760 0
428 20250314 114400 5663488 1760 1760 1760 1760 0
429 20250314 114300 5663488 1760 1760 1760 1760 0
430 20250314 114200 5663488 1760 1760 1760 1760 0
431 20250314 114100 5663488 1760 1760 1760 1760 0
432 20250314 114000 5663488 1760 1760 1760 1760 0
433 20250314 113900 5663488 1760 1760 1760 1760 0
434 20250314 113800 5663488 1760 1760 1760 1760 0
435 20250314 113700 5663488 1760 1760 1760 1760 0
436 20250314 113600 5663488 1760 1760 1760 1760 0
437 20250314 113500 5663488 1760 1760 1760 1760 0
438 20250314 113400 5663488 1760 1760 1760 1760 0
439 20250314 113300 5663488 1760 1760 1760 1760 0
440 20250314 113200 5663488 1760 1760 1760 1760 0
441 20250314 113100 5663488 1760 1760 1760 1760 0
442 20250314 113000 5663488 1760 1760 1760 1760 0
443 20250314 112900 5663488 1760 1760 1760 1760 0
444 20250314 112800 5663488 1760 1760 1760 1760 0
445 20250314 112700 5663488 1760 1760 1760 1760 0
446 20250314 112600 5663488 1760 1760 1760 1760 0
447 20250314 112500 5663488 1760 1760 1760 1760 0
448 20250314 112400 5663488 1760 1760 1760 1760 0
449 20250314 112300 5663488 1760 1760 1760 1760 6
450 20250314 112200 5652928 1762 1762 1762 1762 0
451 20250314 112100 5652928 1762 1762 1762 1762 0
452 20250314 112000 5652928 1762 1762 1762 1762 0
453 20250314 111900 5652928 1762 1762 1762 1762 0
454 20250314 111800 5652928 1762 1762 1762 1762 0
455 20250314 111700 5652928 1762 1762 1762 1762 0
456 20250314 111600 5652928 1762 1762 1762 1762 0
457 20250314 111500 5652928 1762 1762 1762 1762 0
458 20250314 111400 5652928 1762 1762 1762 1762 0
459 20250314 111300 5652928 1762 1762 1762 1762 0
460 20250314 111200 5652928 1762 1762 1762 1762 0
461 20250314 111100 5652928 1762 1762 1762 1762 0
462 20250314 111000 5652928 1762 1762 1762 1762 0
463 20250314 110900 5652928 1762 1762 1762 1762 0
464 20250314 110800 5652928 1762 1762 1762 1762 0
465 20250314 110700 5652928 1762 1762 1762 1762 0
466 20250314 110600 5652928 1762 1762 1762 1762 0
467 20250314 110500 5652928 1762 1762 1762 1762 0
468 20250314 110400 5652928 1762 1762 1762 1762 0
469 20250314 110300 5652928 1762 1762 1762 1762 0
470 20250314 110200 5652928 1762 1762 1762 1762 0
471 20250314 110100 5652928 1762 1762 1762 1762 0
472 20250314 110000 5652928 1762 1762 1762 1762 0
473 20250314 105900 5652928 1762 1762 1762 1762 0
474 20250314 105800 5652928 1762 1762 1762 1762 0
475 20250314 105700 5652928 1762 1762 1762 1762 0
476 20250314 105600 5652928 1762 1762 1762 1762 0
477 20250314 105500 5652928 1762 1762 1762 1762 0
478 20250314 105400 5652928 1762 1762 1762 1762 0
479 20250314 105300 5652928 1762 1762 1762 1762 60
480 20250314 105200 5547208 1764 1764 1764 1764 0
481 20250314 105100 5547208 1764 1764 1764 1764 0
482 20250314 105000 5547208 1764 1764 1764 1764 0
483 20250314 104900 5547208 1764 1764 1764 1764 0
484 20250314 104800 5547208 1764 1764 1764 1764 0
485 20250314 104700 5547208 1764 1764 1764 1764 0
486 20250314 104600 5547208 1764 1764 1764 1764 0
487 20250314 104500 5547208 1764 1764 1764 1764 0
488 20250314 104400 5547208 1764 1764 1764 1764 0
489 20250314 104300 5547208 1764 1764 1764 1764 1
490 20250314 104200 5545444 1766 1766 1766 1766 0
491 20250314 104100 5545444 1766 1766 1766 1766 0
492 20250314 104000 5545444 1766 1766 1766 1766 0
493 20250314 103900 5545444 1766 1766 1766 1766 0
494 20250314 103800 5545444 1766 1766 1766 1766 0
495 20250314 103700 5545444 1766 1766 1766 1766 0
496 20250314 103600 5545444 1766 1766 1766 1766 0
497 20250314 103500 5545444 1766 1766 1766 1766 0
498 20250314 103400 5545444 1766 1766 1766 1766 0
499 20250314 103300 5545444 1766 1766 1766 1766 0
500 20250314 103200 5545444 1766 1766 1766 1766 0
501 20250314 103100 5545444 1766 1766 1766 1766 0
502 20250314 103000 5545444 1766 1766 1766 1766 0
503 20250314 102900 5545444 1766 1766 1766 1766 0
504 20250314 102800 5545444 1766 1766 1766 1766 1
505 20250314 102700 5543678 1751 1751 1751 1751 0
506 20250314 102600 5543678 1751 1754 1754 1751 7
507 20250314 102500 5531409 1766 1766 1766 1766 10
508 20250314 102400 5513749 1766 1766 1766 1766 0
509 20250314 102300 5513749 1766 1766 1766 1766 1
510 20250314 102200 5511983 1768 1768 1768 1768 0
511 20250314 102100 5511983 1768 1768 1768 1768 0
512 20250314 102000 5511983 1768 1768 1768 1768 0
513 20250314 101900 5511983 1768 1768 1768 1768 0
514 20250314 101800 5511983 1768 1768 1768 1768 7
515 20250314 101700 5499607 1768 1768 1768 1768 0
516 20250314 101600 5499607 1768 1768 1768 1768 0
517 20250314 101500 5499607 1768 1768 1768 1768 0
518 20250314 101400 5499607 1768 1768 1768 1768 0
519 20250314 101300 5499607 1768 1768 1768 1768 0
520 20250314 101200 5499607 1768 1768 1768 1768 0
521 20250314 101100 5499607 1768 1768 1768 1768 0
522 20250314 101000 5499607 1768 1768 1768 1768 0
523 20250314 100900 5499607 1768 1768 1768 1768 0
524 20250314 100800 5499607 1768 1768 1768 1768 0
525 20250314 100700 5499607 1768 1768 1768 1768 0
526 20250314 100600 5499607 1768 1768 1768 1768 0
527 20250314 100500 5499607 1768 1768 1768 1768 0
528 20250314 100400 5499607 1768 1768 1768 1768 0
529 20250314 100300 5499607 1768 1768 1768 1768 1
530 20250314 100200 5497839 1745 1745 1745 1745 0
531 20250314 100100 5497839 1745 1745 1745 1745 0
532 20250314 100000 5497839 1745 1745 1745 1745 50
533 20250314 095900 5410589 1745 1745 1745 1745 0
534 20250314 095800 5410589 1745 1745 1745 1745 0
535 20250314 095700 5410589 1745 1745 1745 1745 0
536 20250314 095600 5410589 1745 1745 1745 1745 0
537 20250314 095500 5410589 1745 1745 1745 1745 0
538 20250314 095400 5410589 1745 1745 1745 1745 1
539 20250314 095300 5408844 1768 1768 1768 1768 0
540 20250314 095200 5408844 1768 1768 1768 1768 0
541 20250314 095100 5408844 1768 1768 1768 1768 0
542 20250314 095000 5408844 1768 1768 1768 1768 0
543 20250314 094900 5408844 1768 1768 1768 1768 0
544 20250314 094800 5408844 1768 1768 1768 1768 1
545 20250314 094700 5407076 1755 1755 1755 1755 0
546 20250314 094600 5407076 1755 1755 1755 1755 0
547 20250314 094500 5407076 1755 1755 1755 1755 0
548 20250314 094400 5407076 1755 1755 1755 1755 0
549 20250314 094300 5407076 1755 1755 1755 1755 0
550 20250314 094200 5407076 1755 1755 1755 1755 0
551 20250314 094100 5407076 1755 1755 1755 1755 0
552 20250314 094000 5407076 1755 1755 1755 1755 0
553 20250314 093900 5407076 1755 1755 1755 1755 0
554 20250314 093800 5407076 1755 1755 1755 1755 11
555 20250314 093700 5387771 1755 1755 1755 1755 0
556 20250314 093600 5387771 1755 1755 1755 1755 0
557 20250314 093500 5387771 1755 1755 1755 1755 0
558 20250314 093400 5387771 1755 1755 1755 1755 46
559 20250314 093300 5307041 1755 1755 1755 1755 1
560 20250314 093200 5305286 1737 1758 1758 1737 505
561 20250314 093100 4419082 1758 1758 1758 1758 0
562 20250314 093000 4419082 1758 1758 1758 1758 0
563 20250314 092900 4419082 1758 1758 1758 1758 0
564 20250314 092800 4419082 1758 1758 1758 1758 0
565 20250314 092700 4419082 1758 1759 1759 1758 373
566 20250314 092600 3763050 1759 1759 1759 1759 2
567 20250314 092500 3759532 1767 1767 1767 1767 10
568 20250314 092400 3741862 1767 1767 1767 1767 1
569 20250314 092300 3740095 1759 1759 1759 1759 0
570 20250314 092200 3740095 1759 1759 1759 1759 0
571 20250314 092100 3740095 1759 1759 1759 1759 205
572 20250314 092000 3379500 1758 1758 1758 1758 0
573 20250314 091900 3379500 1758 1758 1758 1758 0
574 20250314 091800 3379500 1758 1758 1758 1758 240
575 20250314 091700 2957580 1768 1758 1768 1758 101
576 20250314 091600 2780012 1758 1758 1758 1758 45
577 20250314 091500 2700902 1759 1759 1759 1759 0
578 20250314 091400 2700902 1759 1759 1759 1759 0
579 20250314 091300 2700902 1759 1759 1759 1759 0
580 20250314 091200 2700902 1759 1759 1759 1759 1
581 20250314 091100 2699143 1758 1758 1758 1758 100
582 20250314 091000 2523343 1758 1758 1758 1758 0
583 20250314 090900 2523343 1758 1758 1758 1758 100
584 20250314 090800 2347543 1781 1765 1781 1756 123
585 20250314 090700 2130540 1781 1781 1781 1781 0
586 20250314 090600 2130540 1781 1781 1781 1781 1
587 20250314 090500 2128759 1761 1761 1761 1761 64
588 20250314 090400 2016055 1782 1765 1782 1765 82
589 20250314 090300 1870441 1782 1782 1782 1782 400
590 20250314 090200 1157641 1782 1782 1782 1760 63
591 20250314 090100 1046695 1757 1757 1757 1757 0
592 20250314 090000 1046695 1757 1756 1757 1756 596

1
007280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,60813311,0,107578747159,0.00
20250311,0,60813311,0,104902961475,0.00
20250310,0,60813311,0,108247693580,0.00
20250307,0,60813311,0,111045105886,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 60813311 0 107578747159 0.00
3 20250311 0 60813311 0 104902961475 0.00
4 20250310 0 60813311 0 108247693580 0.00
5 20250307 0 60813311 0 111045105886 0.00