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

596
009730/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185400,416255832,1130,1130,1130,1130,7372
20250314,185300,416255832,1130,1130,1130,1130,0
20250314,185200,416255832,1130,1130,1130,1130,0
20250314,185100,416255832,1130,1130,1130,1130,0
20250314,185000,416255832,1130,1130,1130,1130,0
20250314,184900,416255832,1130,1130,1130,1130,0
20250314,184800,416255832,1130,1130,1130,1130,0
20250314,184700,416255832,1130,1130,1130,1130,0
20250314,184600,416255832,1130,1130,1130,1130,0
20250314,184500,416255832,1130,1130,1130,1130,0
20250314,184400,416255832,1130,1130,1130,1130,0
20250314,184300,416255832,1130,1130,1130,1130,0
20250314,184200,416255832,1130,1130,1130,1130,0
20250314,184100,416255832,1130,1130,1130,1130,0
20250314,184000,416255832,1130,1130,1130,1130,0
20250314,183900,416255832,1130,1130,1130,1130,0
20250314,183800,416255832,1130,1130,1130,1130,0
20250314,183700,416255832,1130,1130,1130,1130,0
20250314,183600,416255832,1130,1130,1130,1130,0
20250314,183500,416255832,1130,1130,1130,1130,0
20250314,183400,416255832,1130,1130,1130,1130,0
20250314,183300,416255832,1130,1130,1130,1130,0
20250314,183200,416255832,1130,1130,1130,1130,0
20250314,183100,416255832,1130,1130,1130,1130,0
20250314,183000,416255832,1130,1130,1130,1130,0
20250314,182900,416255832,1130,1130,1130,1130,0
20250314,182800,416255832,1130,1130,1130,1130,0
20250314,182700,416255832,1130,1130,1130,1130,0
20250314,182600,416255832,1130,1130,1130,1130,0
20250314,182500,416255832,1130,1130,1130,1130,0
20250314,182400,416255832,1130,1130,1130,1130,7372
20250314,182300,416255832,1130,1130,1130,1130,0
20250314,182200,416255832,1130,1130,1130,1130,0
20250314,182100,416255832,1130,1130,1130,1130,0
20250314,182000,416255832,1130,1130,1130,1130,0
20250314,181900,416255832,1130,1130,1130,1130,0
20250314,181800,416255832,1130,1130,1130,1130,0
20250314,181700,416255832,1130,1130,1130,1130,0
20250314,181600,416255832,1130,1130,1130,1130,0
20250314,181500,416255832,1130,1130,1130,1130,0
20250314,181400,416255832,1130,1130,1130,1130,0
20250314,181300,416255832,1130,1130,1130,1130,0
20250314,181200,416255832,1130,1130,1130,1130,0
20250314,181100,416255832,1130,1130,1130,1130,0
20250314,181000,416255832,1130,1130,1130,1130,0
20250314,180900,416255832,1130,1130,1130,1130,0
20250314,180800,416255832,1130,1130,1130,1130,0
20250314,180700,416255832,1130,1130,1130,1130,0
20250314,180600,416255832,1130,1130,1130,1130,0
20250314,180500,416255832,1130,1130,1130,1130,0
20250314,180400,416255832,1130,1130,1130,1130,0
20250314,180300,416255832,1130,1130,1130,1130,0
20250314,180200,416255832,1130,1130,1130,1130,0
20250314,180100,416255832,1130,1130,1130,1130,0
20250314,180000,416255832,1130,1130,1130,1130,0
20250314,175900,416255832,1130,1130,1130,1130,0
20250314,175800,416255832,1130,1130,1130,1130,0
20250314,175700,416255832,1130,1130,1130,1130,0
20250314,175600,416255832,1130,1130,1130,1130,0
20250314,175500,416255832,1130,1130,1130,1130,0
20250314,175400,416255832,1130,1130,1130,1130,7372
20250314,175300,416255832,1130,1130,1130,1130,0
20250314,175200,416255832,1130,1130,1130,1130,0
20250314,175100,416255832,1130,1130,1130,1130,0
20250314,175000,416255832,1130,1130,1130,1130,0
20250314,174900,416255832,1130,1130,1130,1130,0
20250314,174800,416255832,1130,1130,1130,1130,0
20250314,174700,416255832,1130,1130,1130,1130,0
20250314,174600,416255832,1130,1130,1130,1130,0
20250314,174500,416255832,1130,1130,1130,1130,0
20250314,174400,416255832,1130,1130,1130,1130,0
20250314,174300,416255832,1130,1130,1130,1130,0
20250314,174200,416255832,1130,1130,1130,1130,0
20250314,174100,416255832,1130,1130,1130,1130,0
20250314,174000,416255832,1130,1130,1130,1130,0
20250314,173900,416255832,1130,1130,1130,1130,0
20250314,173800,416255832,1130,1130,1130,1130,0
20250314,173700,416255832,1130,1130,1130,1130,0
20250314,173600,416255832,1130,1130,1130,1130,0
20250314,173500,416255832,1130,1130,1130,1130,0
20250314,173400,416255832,1130,1130,1130,1130,0
20250314,173300,416255832,1130,1130,1130,1130,0
20250314,173200,416255832,1130,1130,1130,1130,0
20250314,173100,416255832,1130,1130,1130,1130,0
20250314,173000,416255832,1130,1130,1130,1130,0
20250314,172900,416255832,1130,1130,1130,1130,0
20250314,172800,416255832,1130,1130,1130,1130,0
20250314,172700,416255832,1130,1130,1130,1130,0
20250314,172600,416255832,1130,1130,1130,1130,0
20250314,172500,416255832,1130,1130,1130,1130,0
20250314,172400,416255832,1130,1130,1130,1130,7372
20250314,172300,416255832,1130,1130,1130,1130,0
20250314,172200,416255832,1130,1130,1130,1130,0
20250314,172100,416255832,1130,1130,1130,1130,0
20250314,172000,416255832,1130,1130,1130,1130,0
20250314,171900,416255832,1130,1130,1130,1130,0
20250314,171800,416255832,1130,1130,1130,1130,0
20250314,171700,416255832,1130,1130,1130,1130,0
20250314,171600,416255832,1130,1130,1130,1130,0
20250314,171500,416255832,1130,1130,1130,1130,0
20250314,171400,416255832,1130,1130,1130,1130,0
20250314,171300,416255832,1130,1130,1130,1130,0
20250314,171200,416255832,1130,1130,1130,1130,0
20250314,171100,416255832,1130,1130,1130,1130,0
20250314,171000,416255832,1130,1130,1130,1130,0
20250314,170900,416255832,1130,1130,1130,1130,0
20250314,170800,416255832,1130,1130,1130,1130,0
20250314,170700,416255832,1130,1130,1130,1130,0
20250314,170600,416255832,1130,1130,1130,1130,0
20250314,170500,416255832,1130,1130,1130,1130,0
20250314,170400,416255832,1130,1130,1130,1130,0
20250314,170300,416255832,1130,1130,1130,1130,0
20250314,170200,416255832,1130,1130,1130,1130,0
20250314,170100,416255832,1130,1130,1130,1130,0
20250314,170000,416255832,1130,1130,1130,1130,0
20250314,165900,416255832,1130,1130,1130,1130,0
20250314,165800,416255832,1130,1130,1130,1130,0
20250314,165700,416255832,1130,1130,1130,1130,0
20250314,165600,416255832,1130,1130,1130,1130,0
20250314,165500,416255832,1130,1130,1130,1130,0
20250314,165400,416255832,1130,1130,1130,1130,7372
20250314,165300,416255832,1130,1130,1130,1130,0
20250314,165200,416255832,1130,1130,1130,1130,0
20250314,165100,416255832,1130,1130,1130,1130,0
20250314,165000,416255832,1130,1130,1130,1130,0
20250314,164900,416255832,1130,1130,1130,1130,0
20250314,164800,416255832,1130,1130,1130,1130,0
20250314,164700,416255832,1130,1130,1130,1130,0
20250314,164600,416255832,1130,1130,1130,1130,0
20250314,164500,416255832,1130,1130,1130,1130,0
20250314,164400,416255832,1130,1130,1130,1130,0
20250314,164300,416255832,1130,1130,1130,1130,0
20250314,164200,416255832,1130,1130,1130,1130,0
20250314,164100,416255832,1130,1130,1130,1130,0
20250314,164000,416255832,1130,1130,1130,1130,0
20250314,163900,416255832,1130,1130,1130,1130,0
20250314,163800,416255832,1130,1130,1130,1130,0
20250314,163700,416255832,1130,1130,1130,1130,0
20250314,163600,416255832,1130,1130,1130,1130,0
20250314,163500,416255832,1130,1130,1130,1130,0
20250314,163400,416255832,1130,1130,1130,1130,0
20250314,163300,416255832,1130,1130,1130,1130,0
20250314,163200,416255832,1130,1130,1130,1130,0
20250314,163100,416255832,1130,1130,1130,1130,0
20250314,163000,416255832,1130,1130,1130,1130,0
20250314,162900,416255832,1130,1130,1130,1130,0
20250314,162800,416255832,1130,1130,1130,1130,0
20250314,162700,416255832,1130,1130,1130,1130,0
20250314,162600,416255832,1130,1130,1130,1130,0
20250314,162500,416255832,1130,1130,1130,1130,0
20250314,162400,416255832,1130,1130,1130,1130,7372
20250314,162300,416255832,1130,1130,1130,1130,0
20250314,162200,416255832,1130,1130,1130,1130,0
20250314,162100,416255832,1130,1130,1130,1130,0
20250314,162000,416255832,1130,1130,1130,1130,0
20250314,161900,416255832,1130,1130,1130,1130,0
20250314,161800,416255832,1130,1130,1130,1130,0
20250314,161700,416255832,1130,1130,1130,1130,0
20250314,161600,416255832,1130,1130,1130,1130,0
20250314,161500,416255832,1130,1130,1130,1130,0
20250314,161400,416255832,1130,1130,1130,1130,0
20250314,161300,416255832,1130,1130,1130,1130,0
20250314,161200,416255832,1130,1130,1130,1130,0
20250314,161100,416255832,1130,1130,1130,1130,0
20250314,161000,416255832,1130,1130,1130,1130,0
20250314,160900,416255832,1130,1130,1130,1130,0
20250314,160800,416255832,1130,1130,1130,1130,0
20250314,160700,416255832,1130,1130,1130,1130,0
20250314,160600,416255832,1130,1130,1130,1130,0
20250314,160500,416255832,1130,1130,1130,1130,0
20250314,160400,416255832,1130,1130,1130,1130,0
20250314,160300,416255832,1130,1130,1130,1130,0
20250314,160200,416255832,1130,1130,1130,1130,0
20250314,160100,416255832,1130,1130,1130,1130,0
20250314,160000,416255832,1130,1130,1130,1130,0
20250314,155900,416255832,1130,1130,1130,1130,0
20250314,155800,416255832,1130,1130,1130,1130,0
20250314,155700,416255832,1130,1130,1130,1130,0
20250314,155600,416255832,1130,1130,1130,1130,0
20250314,155500,416255832,1130,1130,1130,1130,0
20250314,155400,416255832,1130,1130,1130,1130,7372
20250314,155300,416255832,1130,1130,1130,1130,0
20250314,155200,416255832,1130,1130,1130,1130,0
20250314,155100,416255832,1130,1130,1130,1130,0
20250314,155000,416255832,1130,1130,1130,1130,0
20250314,154900,416255832,1130,1130,1130,1130,0
20250314,154800,416255832,1130,1130,1130,1130,0
20250314,154700,416255832,1130,1130,1130,1130,0
20250314,154600,416255832,1130,1130,1130,1130,0
20250314,154500,416255832,1130,1130,1130,1130,0
20250314,154400,416255832,1130,1130,1130,1130,0
20250314,154300,416255832,1130,1130,1130,1130,0
20250314,154200,416255832,1130,1130,1130,1130,0
20250314,154100,416255832,1130,1130,1130,1130,0
20250314,154000,416255832,1130,1130,1130,1130,0
20250314,153900,416255832,1130,1130,1130,1130,0
20250314,153800,416255832,1130,1130,1130,1130,0
20250314,153700,416255832,1130,1130,1130,1130,0
20250314,153600,416255832,1130,1130,1130,1130,0
20250314,153500,416255832,1130,1130,1130,1130,0
20250314,153400,416255832,1130,1130,1130,1130,0
20250314,153300,416255832,1130,1130,1130,1130,0
20250314,153200,416255832,1130,1130,1130,1130,0
20250314,153100,416255832,1130,1130,1130,1130,0
20250314,153000,416255832,1130,1130,1130,1130,7372
20250314,152900,407925472,1129,1129,1129,1129,0
20250314,152800,407925472,1129,1129,1129,1129,0
20250314,152700,407925472,1129,1129,1129,1129,0
20250314,152600,407925472,1129,1129,1129,1129,0
20250314,152500,407925472,1129,1129,1129,1129,0
20250314,152400,407925472,1129,1129,1129,1129,0
20250314,152300,407925472,1129,1129,1129,1129,0
20250314,152200,407925472,1129,1129,1129,1129,0
20250314,152100,407925472,1129,1129,1129,1129,0
20250314,152000,407925472,1129,1129,1129,1129,0
20250314,151900,407925472,1129,1130,1130,1129,111
20250314,151800,407800152,1128,1128,1128,1128,786
20250314,151700,406913544,1128,1128,1128,1126,249
20250314,151600,406632748,1126,1128,1128,1126,129
20250314,151500,406487464,1130,1130,1130,1130,0
20250314,151400,406487464,1130,1127,1130,1126,1038
20250314,151300,405318568,1130,1130,1130,1130,0
20250314,151200,405318568,1130,1130,1130,1130,884
20250314,151100,404319648,1131,1131,1131,1131,0
20250314,151000,404319648,1131,1130,1131,1127,2507
20250314,150900,401489682,1130,1130,1130,1130,552
20250314,150800,400865922,1131,1131,1131,1131,0
20250314,150700,400865922,1131,1133,1133,1131,642
20250314,150600,400138540,1133,1133,1133,1133,166
20250314,150500,399950462,1133,1134,1134,1133,247
20250314,150400,399670610,1126,1134,1134,1126,5345
20250314,150300,393625001,1131,1131,1134,1130,1575
20250314,150200,391843678,1135,1135,1135,1135,0
20250314,150100,391843678,1135,1135,1135,1135,0
20250314,150000,391843678,1135,1135,1135,1135,0
20250314,145900,391843678,1135,1135,1135,1135,0
20250314,145800,391843678,1135,1134,1135,1134,621
20250314,145700,391139463,1135,1135,1135,1135,183
20250314,145600,390931758,1135,1130,1135,1128,280
20250314,145500,390615392,1135,1135,1135,1135,0
20250314,145400,390615392,1135,1135,1135,1135,0
20250314,145300,390615392,1135,1133,1135,1133,11
20250314,145200,390602922,1131,1128,1131,1127,1001
20250314,145100,389474788,1128,1128,1128,1128,9362
20250314,145000,378914452,1128,1133,1133,1126,11563
20250314,144900,365876484,1134,1134,1134,1134,0
20250314,144800,365876484,1134,1133,1134,1133,724
20250314,144700,365056182,1133,1133,1133,1133,0
20250314,144600,365056182,1133,1133,1133,1133,0
20250314,144500,365056182,1133,1133,1133,1133,1
20250314,144400,365055049,1131,1133,1133,1131,7
20250314,144300,365047125,1134,1134,1134,1134,0
20250314,144200,365047125,1134,1134,1134,1134,17
20250314,144100,365027847,1135,1135,1135,1135,0
20250314,144000,365027847,1135,1135,1135,1135,3
20250314,143900,365024442,1135,1135,1135,1135,251
20250314,143800,364739557,1135,1135,1135,1135,3
20250314,143700,364736152,1135,1135,1135,1135,20
20250314,143600,364713452,1135,1135,1135,1135,61
20250314,143500,364644217,1130,1131,1135,1130,4533
20250314,143400,359518997,1132,1132,1132,1132,1238
20250314,143300,358117581,1135,1135,1135,1135,0
20250314,143200,358117581,1135,1135,1135,1135,0
20250314,143100,358117581,1135,1132,1135,1132,264
20250314,143000,357818727,1132,1131,1132,1130,1900
20250314,142900,355671718,1132,1132,1132,1131,22
20250314,142800,355646833,1132,1131,1132,1130,2243
20250314,142700,353110777,1132,1132,1132,1132,0
20250314,142600,353110777,1132,1132,1132,1132,3
20250314,142500,353107381,1132,1132,1132,1132,426
20250314,142400,352625149,1134,1134,1134,1134,2
20250314,142300,352622881,1132,1133,1133,1132,488
20250314,142200,352070400,1134,1134,1134,1134,3
20250314,142100,352066998,1135,1135,1135,1135,0
20250314,142000,352066998,1135,1135,1135,1135,0
20250314,141900,352066998,1135,1135,1135,1135,200
20250314,141800,351839998,1135,1135,1135,1135,0
20250314,141700,351839998,1135,1135,1135,1135,0
20250314,141600,351839998,1135,1135,1135,1135,9
20250314,141500,351829783,1135,1135,1135,1135,0
20250314,141400,351829783,1135,1135,1135,1135,1
20250314,141300,351828648,1132,1132,1132,1132,0
20250314,141200,351828648,1132,1135,1135,1132,2512
20250314,141100,348981681,1136,1136,1136,1136,0
20250314,141000,348981681,1136,1136,1136,1136,0
20250314,140900,348981681,1136,1136,1136,1136,0
20250314,140800,348981681,1136,1135,1136,1135,89
20250314,140700,348880663,1135,1135,1135,1135,1
20250314,140600,348879528,1133,1135,1135,1133,6
20250314,140500,348872728,1133,1133,1133,1133,154
20250314,140400,348698246,1135,1135,1135,1135,12
20250314,140300,348684626,1136,1136,1136,1136,0
20250314,140200,348684626,1136,1136,1136,1136,0
20250314,140100,348684626,1136,1136,1136,1136,0
20250314,140000,348684626,1136,1133,1136,1133,1502
20250314,135900,346982854,1136,1135,1136,1135,1002
20250314,135800,345845582,1135,1135,1135,1135,100
20250314,135700,345732082,1135,1135,1135,1135,0
20250314,135600,345732082,1135,1134,1135,1134,34
20250314,135500,345693517,1134,1134,1134,1134,0
20250314,135400,345693517,1134,1134,1134,1134,5
20250314,135300,345687847,1133,1133,1133,1133,1354
20250314,135200,344153765,1136,1136,1136,1136,0
20250314,135100,344153765,1136,1136,1136,1136,0
20250314,135000,344153765,1136,1136,1136,1136,0
20250314,134900,344153765,1136,1136,1136,1136,0
20250314,134800,344153765,1136,1136,1136,1136,1
20250314,134700,344152629,1133,1136,1136,1133,3070
20250314,134600,340666159,1141,1141,1141,1141,0
20250314,134500,340666159,1141,1141,1141,1141,0
20250314,134400,340666159,1141,1141,1141,1141,0
20250314,134300,340666159,1141,1141,1141,1141,117
20250314,134200,340532662,1141,1136,1141,1136,157
20250314,134100,340354275,1141,1138,1141,1136,2006
20250314,134000,338073617,1138,1138,1138,1138,866
20250314,133900,337088109,1141,1141,1141,1141,69
20250314,133800,337009380,1138,1138,1138,1138,4137
20250314,133700,332301474,1141,1138,1141,1138,2741
20250314,133600,329182213,1141,1139,1141,1137,10032
20250314,133500,317755825,1140,1140,1140,1140,400
20250314,133400,317299825,1140,1140,1140,1140,1
20250314,133300,317298685,1140,1140,1140,1140,1
20250314,133200,317297545,1139,1139,1139,1139,100
20250314,133100,317183645,1140,1140,1140,1140,1
20250314,133000,317182505,1143,1143,1143,1143,348
20250314,132900,316784741,1140,1143,1143,1140,683
20250314,132800,316006014,1141,1140,1143,1140,3559
20250314,132700,311948663,1143,1143,1143,1143,5
20250314,132600,311942948,1140,1143,1143,1140,324
20250314,132500,311572964,1143,1143,1143,1143,0
20250314,132400,311572964,1143,1140,1143,1140,134
20250314,132300,311420153,1143,1143,1143,1143,0
20250314,132200,311420153,1143,1143,1143,1143,0
20250314,132100,311420153,1143,1143,1143,1143,200
20250314,132000,311191553,1143,1143,1143,1143,0
20250314,131900,311191553,1143,1141,1143,1141,3186
20250314,131800,307551275,1141,1141,1141,1141,0
20250314,131700,307551275,1141,1141,1141,1141,2253
20250314,131600,304980602,1141,1141,1141,1141,0
20250314,131500,304980602,1141,1141,1141,1141,20
20250314,131400,304957782,1141,1140,1141,1140,3330
20250314,131300,301158337,1140,1140,1140,1140,0
20250314,131200,301158337,1140,1140,1140,1140,0
20250314,131100,301158337,1140,1141,1141,1140,1166
20250314,131000,299828804,1141,1136,1141,1136,17372
20250314,130900,280063097,1136,1135,1136,1135,4416
20250314,130800,275046937,1135,1135,1135,1135,2
20250314,130700,275044667,1135,1135,1135,1135,5
20250314,130600,275038992,1133,1133,1133,1133,570
20250314,130500,274393182,1133,1133,1133,1133,369
20250314,130400,273975105,1135,1133,1135,1133,9
20250314,130300,273964904,1135,1135,1135,1135,0
20250314,130200,273964904,1135,1135,1135,1135,2004
20250314,130100,271690364,1135,1135,1135,1133,2365
20250314,130000,269008435,1136,1136,1136,1136,100
20250314,125900,268894835,1136,1136,1136,1136,0
20250314,125800,268894835,1136,1136,1136,1136,85
20250314,125700,268798275,1136,1136,1137,1136,2622
20250314,125600,265819682,1136,1136,1136,1136,0
20250314,125500,265819682,1136,1135,1136,1135,987
20250314,125400,264699432,1134,1134,1134,1134,1442
20250314,125300,263064204,1134,1134,1134,1134,0
20250314,125200,263064204,1134,1134,1134,1134,0
20250314,125100,263064204,1134,1132,1134,1132,3613
20250314,125000,258974193,1132,1131,1132,1131,2002
20250314,124900,256709929,1130,1130,1130,1130,16
20250314,124800,256691849,1132,1132,1132,1132,0
20250314,124700,256691849,1132,1131,1132,1131,15
20250314,124600,256674883,1127,1129,1129,1127,1320
20250314,124500,255186345,1131,1131,1131,1131,644
20250314,124400,254457981,1131,1131,1131,1131,0
20250314,124300,254457981,1131,1128,1131,1128,1081
20250314,124200,253238607,1132,1132,1132,1132,0
20250314,124100,253238607,1132,1132,1132,1132,0
20250314,124000,253238607,1132,1132,1132,1132,0
20250314,123900,253238607,1132,1132,1132,1132,88
20250314,123800,253138991,1132,1132,1132,1132,5
20250314,123700,253133331,1131,1131,1131,1131,0
20250314,123600,253133331,1131,1131,1131,1131,0
20250314,123500,253133331,1131,1131,1131,1131,0
20250314,123400,253133331,1131,1131,1131,1131,0
20250314,123300,253133331,1131,1131,1131,1131,0
20250314,123200,253133331,1131,1131,1131,1131,5
20250314,123100,253127676,1131,1131,1131,1131,1015
20250314,123000,251979711,1131,1131,1131,1131,0
20250314,122900,251979711,1131,1131,1131,1131,0
20250314,122800,251979711,1131,1131,1131,1131,11
20250314,122700,251967270,1132,1132,1132,1132,0
20250314,122600,251967270,1132,1132,1132,1132,1
20250314,122500,251966138,1132,1132,1132,1132,0
20250314,122400,251966138,1132,1132,1132,1132,3
20250314,122300,251962742,1133,1133,1133,1133,0
20250314,122200,251962742,1133,1133,1133,1133,0
20250314,122100,251962742,1133,1129,1133,1129,1805
20250314,122000,249924877,1129,1133,1133,1129,13
20250314,121900,249910168,1133,1133,1133,1133,0
20250314,121800,249910168,1133,1133,1133,1133,0
20250314,121700,249910168,1133,1130,1133,1130,2201
20250314,121600,247423035,1134,1134,1134,1134,0
20250314,121500,247423035,1134,1134,1134,1134,0
20250314,121400,247423035,1134,1134,1134,1131,3302
20250314,121300,243686909,1135,1135,1135,1134,24
20250314,121200,243659687,1134,1135,1135,1134,3
20250314,121100,243656283,1134,1134,1134,1134,64
20250314,121000,243583707,1133,1133,1133,1133,30
20250314,120900,243549717,1134,1134,1134,1134,609
20250314,120800,242859111,1134,1133,1134,1133,50
20250314,120700,242802412,1134,1134,1134,1132,205
20250314,120600,242569946,1133,1133,1133,1133,1050
20250314,120500,241380296,1134,1134,1134,1134,0
20250314,120400,241380296,1134,1134,1134,1134,3
20250314,120300,241376894,1134,1134,1134,1134,0
20250314,120200,241376894,1134,1134,1134,1134,0
20250314,120100,241376894,1134,1134,1134,1134,0
20250314,120000,241376894,1134,1134,1134,1134,1050
20250314,115900,240186194,1135,1135,1135,1135,0
20250314,115800,240186194,1135,1136,1136,1135,11
20250314,115700,240173708,1135,1136,1136,1135,107
20250314,115600,240052176,1136,1136,1136,1136,0
20250314,115500,240052176,1136,1135,1136,1135,7
20250314,115400,240044229,1135,1135,1135,1135,86
20250314,115300,239946619,1136,1135,1136,1135,51
20250314,115200,239888733,1135,1135,1135,1135,115
20250314,115100,239758208,1135,1135,1135,1135,5
20250314,115000,239752533,1135,1135,1135,1135,5
20250314,114900,239746858,1135,1136,1136,1135,126
20250314,114800,239603842,1136,1136,1136,1136,2
20250314,114700,239601570,1136,1136,1136,1136,2
20250314,114600,239599298,1133,1136,1136,1133,1813
20250314,114500,237542503,1136,1138,1138,1136,501
20250314,114400,236973365,1136,1138,1138,1136,2
20250314,114300,236971091,1139,1139,1139,1139,0
20250314,114200,236971091,1139,1138,1139,1138,17
20250314,114100,236951735,1139,1139,1139,1135,24448
20250314,114000,209194656,1139,1139,1139,1139,10
20250314,113900,209183266,1139,1139,1139,1138,303
20250314,113800,208838150,1139,1139,1139,1138,1650
20250314,113700,206958805,1139,1138,1139,1138,10
20250314,113600,206947420,1136,1138,1138,1135,1095
20250314,113500,205701575,1134,1133,1138,1133,5282
20250314,113400,199697480,1133,1136,1136,1133,2200
20250314,113300,197198880,1135,1135,1136,1135,4588
20250314,113200,191990486,1135,1135,1135,1135,0
20250314,113100,191990486,1135,1133,1135,1133,2989
20250314,113000,188601178,1133,1133,1133,1133,341
20250314,112900,188214825,1134,1134,1134,1134,0
20250314,112800,188214825,1134,1132,1134,1132,2557
20250314,112700,185318657,1132,1133,1133,1132,4371
20250314,112600,180370680,1131,1131,1131,1131,2000
20250314,112500,178108680,1133,1131,1133,1131,2514
20250314,112400,175265342,1133,1133,1133,1133,0
20250314,112300,175265342,1133,1133,1133,1133,0
20250314,112200,175265342,1133,1133,1133,1133,0
20250314,112100,175265342,1133,1133,1133,1133,0
20250314,112000,175265342,1133,1133,1133,1133,0
20250314,111900,175265342,1133,1131,1133,1131,2741
20250314,111800,172164339,1130,1130,1130,1130,2259
20250314,111700,169611669,1131,1131,1131,1131,0
20250314,111600,169611669,1131,1131,1131,1131,0
20250314,111500,169611669,1131,1129,1131,1129,8497
20250314,111400,160014055,1129,1129,1129,1129,0
20250314,111300,160014055,1129,1129,1129,1129,500
20250314,111200,159449555,1129,1129,1129,1129,500
20250314,111100,158885055,1129,1130,1130,1129,534
20250314,111000,158282135,1130,1130,1130,1130,0
20250314,110900,158282135,1130,1130,1130,1130,0
20250314,110800,158282135,1130,1130,1130,1130,5
20250314,110700,158276485,1130,1130,1130,1130,2705
20250314,110600,155219835,1129,1129,1130,1129,2707
20250314,110500,152163627,1130,1130,1130,1130,5
20250314,110400,152157977,1130,1130,1130,1130,0
20250314,110300,152157977,1130,1127,1130,1127,5636
20250314,110200,145806190,1127,1125,1127,1125,983
20250314,110100,144700278,1124,1125,1125,1124,12
20250314,110000,144686783,1124,1124,1124,1124,0
20250314,105900,144686783,1124,1124,1124,1124,0
20250314,105800,144686783,1124,1124,1124,1124,400
20250314,105700,144237183,1125,1125,1125,1125,0
20250314,105600,144237183,1125,1125,1125,1125,109
20250314,105500,144114558,1125,1123,1125,1123,1501
20250314,105400,142427411,1124,1124,1124,1124,5
20250314,105300,142421791,1123,1124,1124,1123,218
20250314,105200,142176959,1124,1124,1124,1124,14
20250314,105100,142161223,1124,1124,1124,1124,0
20250314,105000,142161223,1124,1124,1124,1124,0
20250314,104900,142161223,1124,1124,1124,1124,131
20250314,104800,142013979,1125,1125,1125,1125,0
20250314,104700,142013979,1125,1124,1125,1124,2423
20250314,104600,139290522,1124,1124,1124,1124,143
20250314,104500,139129790,1124,1124,1124,1124,0
20250314,104400,139129790,1124,1124,1124,1124,0
20250314,104300,139129790,1124,1124,1124,1124,0
20250314,104200,139129790,1124,1124,1124,1124,9
20250314,104100,139119674,1124,1124,1124,1124,0
20250314,104000,139119674,1124,1124,1124,1124,0
20250314,103900,139119674,1124,1124,1124,1124,0
20250314,103800,139119674,1124,1124,1124,1124,0
20250314,103700,139119674,1124,1124,1124,1124,0
20250314,103600,139119674,1124,1124,1124,1124,0
20250314,103500,139119674,1124,1124,1124,1124,1
20250314,103400,139118550,1124,1122,1124,1121,2871
20250314,103300,135900140,1121,1122,1122,1121,2928
20250314,103200,132617802,1122,1122,1122,1121,6377
20250314,103100,125466830,1122,1122,1122,1122,60
20250314,103000,125399510,1122,1122,1122,1122,1536
20250314,102900,123676118,1123,1123,1123,1123,10
20250314,102800,123664888,1123,1123,1123,1123,0
20250314,102700,123664888,1123,1123,1123,1123,1000
20250314,102600,122541888,1123,1123,1123,1123,100
20250314,102500,122429588,1124,1124,1124,1124,83
20250314,102400,122336296,1124,1124,1124,1122,2051
20250314,102300,120034821,1124,1124,1124,1124,0
20250314,102200,120034821,1124,1124,1124,1124,43
20250314,102100,119986489,1123,1123,1123,1123,0
20250314,102000,119986489,1123,1124,1124,1123,913
20250314,101900,118961189,1124,1124,1124,1124,0
20250314,101800,118961189,1124,1124,1124,1124,20
20250314,101700,118938709,1125,1125,1125,1125,1
20250314,101600,118937584,1125,1126,1126,1125,6
20250314,101500,118930833,1126,1126,1126,1126,0
20250314,101400,118930833,1126,1126,1126,1126,6
20250314,101300,118924077,1122,1123,1123,1122,2100
20250314,101200,116567777,1123,1123,1123,1123,0
20250314,101100,116567777,1123,1123,1123,1123,8397
20250314,101000,107137946,1124,1124,1124,1124,1221
20250314,100900,105765542,1125,1125,1125,1125,140
20250314,100800,105608042,1125,1125,1125,1125,3
20250314,100700,105604667,1127,1127,1127,1127,0
20250314,100600,105604667,1127,1127,1127,1127,0
20250314,100500,105604667,1127,1126,1127,1124,4003
20250314,100400,101105199,1127,1127,1127,1127,1
20250314,100300,101104072,1125,1126,1126,1125,4300
20250314,100200,96263272,1126,1126,1126,1126,72
20250314,100100,96182200,1126,1126,1126,1126,17
20250314,100000,96163058,1126,1126,1126,1126,13
20250314,095900,96148420,1124,1125,1125,1124,2118
20250314,095800,93767752,1127,1127,1127,1127,1
20250314,095700,93766625,1127,1127,1127,1127,6
20250314,095600,93759863,1124,1125,1125,1124,1636
20250314,095500,91919663,1125,1125,1125,1125,3435
20250314,095400,88055288,1127,1127,1127,1127,10
20250314,095300,88044018,1127,1128,1128,1127,521
20250314,095200,87456816,1130,1127,1130,1126,5889
20250314,095100,80811423,1125,1128,1130,1125,3511
20250314,095000,76855652,1131,1131,1131,1131,100
20250314,094900,76742552,1131,1130,1131,1130,12
20250314,094800,76728990,1131,1131,1131,1131,0
20250314,094700,76728990,1131,1130,1131,1127,4108
20250314,094600,72098970,1131,1131,1131,1131,17
20250314,094500,72079743,1131,1130,1131,1130,664
20250314,094400,71329378,1130,1130,1130,1130,1
20250314,094300,71328248,1127,1127,1127,1127,1827
20250314,094200,69269219,1126,1126,1126,1126,0
20250314,094100,69269219,1126,1126,1126,1126,100
20250314,094000,69156619,1125,1125,1125,1125,0
20250314,093900,69156619,1125,1125,1125,1125,455
20250314,093800,68644744,1131,1131,1131,1131,0
20250314,093700,68644744,1131,1131,1131,1131,10
20250314,093600,68633434,1125,1125,1125,1125,6
20250314,093500,68626684,1130,1130,1130,1130,0
20250314,093400,68626684,1130,1130,1130,1130,180
20250314,093300,68423284,1130,1130,1130,1130,5
20250314,093200,68417634,1125,1125,1125,1125,1
20250314,093100,68416509,1124,1125,1125,1124,500
20250314,093000,67854451,1129,1129,1129,1125,677
20250314,092900,67092422,1125,1125,1125,1125,717
20250314,092800,66285797,1125,1125,1125,1125,297
20250314,092700,65951672,1128,1128,1128,1128,175
20250314,092600,65754272,1128,1128,1128,1128,19
20250314,092500,65732840,1127,1127,1127,1127,1070
20250314,092400,64526950,1125,1128,1128,1125,2660
20250314,092300,61526473,1129,1129,1131,1129,244
20250314,092200,61250845,1132,1132,1132,1132,0
20250314,092100,61250845,1132,1130,1132,1130,1063
20250314,092000,60049651,1131,1132,1132,1131,309
20250314,091900,59700162,1132,1132,1132,1132,3
20250314,091800,59696766,1132,1129,1132,1129,153
20250314,091700,59523923,1133,1133,1133,1129,2861
20250314,091600,56290321,1131,1133,1134,1131,1145
20250314,091500,54993305,1131,1134,1134,1131,215
20250314,091400,54750098,1134,1134,1135,1134,2305
20250314,091300,52134458,1134,1133,1134,1133,2875
20250314,091200,48874812,1133,1127,1133,1127,3907
20250314,091100,44467911,1128,1128,1128,1128,5
20250314,091000,44462271,1125,1125,1125,1124,1600
20250314,090900,42662484,1119,1119,1119,1119,501
20250314,090800,42101865,1125,1117,1125,1117,861
20250314,090700,41140088,1117,1122,1128,1117,8202
20250314,090600,31970409,1130,1130,1130,1130,5
20250314,090500,31964759,1130,1127,1130,1127,1012
20250314,090400,30822847,1127,1127,1127,1127,72
20250314,090300,30741703,1127,1120,1130,1119,24510
20250314,090200,3262044,1130,1134,1134,1130,500
20250314,090100,2696644,1136,1119,1136,1119,153
20250314,090000,2525420,1119,1117,1119,1117,2260
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185400 416255832 1130 1130 1130 1130 7372
3 20250314 185300 416255832 1130 1130 1130 1130 0
4 20250314 185200 416255832 1130 1130 1130 1130 0
5 20250314 185100 416255832 1130 1130 1130 1130 0
6 20250314 185000 416255832 1130 1130 1130 1130 0
7 20250314 184900 416255832 1130 1130 1130 1130 0
8 20250314 184800 416255832 1130 1130 1130 1130 0
9 20250314 184700 416255832 1130 1130 1130 1130 0
10 20250314 184600 416255832 1130 1130 1130 1130 0
11 20250314 184500 416255832 1130 1130 1130 1130 0
12 20250314 184400 416255832 1130 1130 1130 1130 0
13 20250314 184300 416255832 1130 1130 1130 1130 0
14 20250314 184200 416255832 1130 1130 1130 1130 0
15 20250314 184100 416255832 1130 1130 1130 1130 0
16 20250314 184000 416255832 1130 1130 1130 1130 0
17 20250314 183900 416255832 1130 1130 1130 1130 0
18 20250314 183800 416255832 1130 1130 1130 1130 0
19 20250314 183700 416255832 1130 1130 1130 1130 0
20 20250314 183600 416255832 1130 1130 1130 1130 0
21 20250314 183500 416255832 1130 1130 1130 1130 0
22 20250314 183400 416255832 1130 1130 1130 1130 0
23 20250314 183300 416255832 1130 1130 1130 1130 0
24 20250314 183200 416255832 1130 1130 1130 1130 0
25 20250314 183100 416255832 1130 1130 1130 1130 0
26 20250314 183000 416255832 1130 1130 1130 1130 0
27 20250314 182900 416255832 1130 1130 1130 1130 0
28 20250314 182800 416255832 1130 1130 1130 1130 0
29 20250314 182700 416255832 1130 1130 1130 1130 0
30 20250314 182600 416255832 1130 1130 1130 1130 0
31 20250314 182500 416255832 1130 1130 1130 1130 0
32 20250314 182400 416255832 1130 1130 1130 1130 7372
33 20250314 182300 416255832 1130 1130 1130 1130 0
34 20250314 182200 416255832 1130 1130 1130 1130 0
35 20250314 182100 416255832 1130 1130 1130 1130 0
36 20250314 182000 416255832 1130 1130 1130 1130 0
37 20250314 181900 416255832 1130 1130 1130 1130 0
38 20250314 181800 416255832 1130 1130 1130 1130 0
39 20250314 181700 416255832 1130 1130 1130 1130 0
40 20250314 181600 416255832 1130 1130 1130 1130 0
41 20250314 181500 416255832 1130 1130 1130 1130 0
42 20250314 181400 416255832 1130 1130 1130 1130 0
43 20250314 181300 416255832 1130 1130 1130 1130 0
44 20250314 181200 416255832 1130 1130 1130 1130 0
45 20250314 181100 416255832 1130 1130 1130 1130 0
46 20250314 181000 416255832 1130 1130 1130 1130 0
47 20250314 180900 416255832 1130 1130 1130 1130 0
48 20250314 180800 416255832 1130 1130 1130 1130 0
49 20250314 180700 416255832 1130 1130 1130 1130 0
50 20250314 180600 416255832 1130 1130 1130 1130 0
51 20250314 180500 416255832 1130 1130 1130 1130 0
52 20250314 180400 416255832 1130 1130 1130 1130 0
53 20250314 180300 416255832 1130 1130 1130 1130 0
54 20250314 180200 416255832 1130 1130 1130 1130 0
55 20250314 180100 416255832 1130 1130 1130 1130 0
56 20250314 180000 416255832 1130 1130 1130 1130 0
57 20250314 175900 416255832 1130 1130 1130 1130 0
58 20250314 175800 416255832 1130 1130 1130 1130 0
59 20250314 175700 416255832 1130 1130 1130 1130 0
60 20250314 175600 416255832 1130 1130 1130 1130 0
61 20250314 175500 416255832 1130 1130 1130 1130 0
62 20250314 175400 416255832 1130 1130 1130 1130 7372
63 20250314 175300 416255832 1130 1130 1130 1130 0
64 20250314 175200 416255832 1130 1130 1130 1130 0
65 20250314 175100 416255832 1130 1130 1130 1130 0
66 20250314 175000 416255832 1130 1130 1130 1130 0
67 20250314 174900 416255832 1130 1130 1130 1130 0
68 20250314 174800 416255832 1130 1130 1130 1130 0
69 20250314 174700 416255832 1130 1130 1130 1130 0
70 20250314 174600 416255832 1130 1130 1130 1130 0
71 20250314 174500 416255832 1130 1130 1130 1130 0
72 20250314 174400 416255832 1130 1130 1130 1130 0
73 20250314 174300 416255832 1130 1130 1130 1130 0
74 20250314 174200 416255832 1130 1130 1130 1130 0
75 20250314 174100 416255832 1130 1130 1130 1130 0
76 20250314 174000 416255832 1130 1130 1130 1130 0
77 20250314 173900 416255832 1130 1130 1130 1130 0
78 20250314 173800 416255832 1130 1130 1130 1130 0
79 20250314 173700 416255832 1130 1130 1130 1130 0
80 20250314 173600 416255832 1130 1130 1130 1130 0
81 20250314 173500 416255832 1130 1130 1130 1130 0
82 20250314 173400 416255832 1130 1130 1130 1130 0
83 20250314 173300 416255832 1130 1130 1130 1130 0
84 20250314 173200 416255832 1130 1130 1130 1130 0
85 20250314 173100 416255832 1130 1130 1130 1130 0
86 20250314 173000 416255832 1130 1130 1130 1130 0
87 20250314 172900 416255832 1130 1130 1130 1130 0
88 20250314 172800 416255832 1130 1130 1130 1130 0
89 20250314 172700 416255832 1130 1130 1130 1130 0
90 20250314 172600 416255832 1130 1130 1130 1130 0
91 20250314 172500 416255832 1130 1130 1130 1130 0
92 20250314 172400 416255832 1130 1130 1130 1130 7372
93 20250314 172300 416255832 1130 1130 1130 1130 0
94 20250314 172200 416255832 1130 1130 1130 1130 0
95 20250314 172100 416255832 1130 1130 1130 1130 0
96 20250314 172000 416255832 1130 1130 1130 1130 0
97 20250314 171900 416255832 1130 1130 1130 1130 0
98 20250314 171800 416255832 1130 1130 1130 1130 0
99 20250314 171700 416255832 1130 1130 1130 1130 0
100 20250314 171600 416255832 1130 1130 1130 1130 0
101 20250314 171500 416255832 1130 1130 1130 1130 0
102 20250314 171400 416255832 1130 1130 1130 1130 0
103 20250314 171300 416255832 1130 1130 1130 1130 0
104 20250314 171200 416255832 1130 1130 1130 1130 0
105 20250314 171100 416255832 1130 1130 1130 1130 0
106 20250314 171000 416255832 1130 1130 1130 1130 0
107 20250314 170900 416255832 1130 1130 1130 1130 0
108 20250314 170800 416255832 1130 1130 1130 1130 0
109 20250314 170700 416255832 1130 1130 1130 1130 0
110 20250314 170600 416255832 1130 1130 1130 1130 0
111 20250314 170500 416255832 1130 1130 1130 1130 0
112 20250314 170400 416255832 1130 1130 1130 1130 0
113 20250314 170300 416255832 1130 1130 1130 1130 0
114 20250314 170200 416255832 1130 1130 1130 1130 0
115 20250314 170100 416255832 1130 1130 1130 1130 0
116 20250314 170000 416255832 1130 1130 1130 1130 0
117 20250314 165900 416255832 1130 1130 1130 1130 0
118 20250314 165800 416255832 1130 1130 1130 1130 0
119 20250314 165700 416255832 1130 1130 1130 1130 0
120 20250314 165600 416255832 1130 1130 1130 1130 0
121 20250314 165500 416255832 1130 1130 1130 1130 0
122 20250314 165400 416255832 1130 1130 1130 1130 7372
123 20250314 165300 416255832 1130 1130 1130 1130 0
124 20250314 165200 416255832 1130 1130 1130 1130 0
125 20250314 165100 416255832 1130 1130 1130 1130 0
126 20250314 165000 416255832 1130 1130 1130 1130 0
127 20250314 164900 416255832 1130 1130 1130 1130 0
128 20250314 164800 416255832 1130 1130 1130 1130 0
129 20250314 164700 416255832 1130 1130 1130 1130 0
130 20250314 164600 416255832 1130 1130 1130 1130 0
131 20250314 164500 416255832 1130 1130 1130 1130 0
132 20250314 164400 416255832 1130 1130 1130 1130 0
133 20250314 164300 416255832 1130 1130 1130 1130 0
134 20250314 164200 416255832 1130 1130 1130 1130 0
135 20250314 164100 416255832 1130 1130 1130 1130 0
136 20250314 164000 416255832 1130 1130 1130 1130 0
137 20250314 163900 416255832 1130 1130 1130 1130 0
138 20250314 163800 416255832 1130 1130 1130 1130 0
139 20250314 163700 416255832 1130 1130 1130 1130 0
140 20250314 163600 416255832 1130 1130 1130 1130 0
141 20250314 163500 416255832 1130 1130 1130 1130 0
142 20250314 163400 416255832 1130 1130 1130 1130 0
143 20250314 163300 416255832 1130 1130 1130 1130 0
144 20250314 163200 416255832 1130 1130 1130 1130 0
145 20250314 163100 416255832 1130 1130 1130 1130 0
146 20250314 163000 416255832 1130 1130 1130 1130 0
147 20250314 162900 416255832 1130 1130 1130 1130 0
148 20250314 162800 416255832 1130 1130 1130 1130 0
149 20250314 162700 416255832 1130 1130 1130 1130 0
150 20250314 162600 416255832 1130 1130 1130 1130 0
151 20250314 162500 416255832 1130 1130 1130 1130 0
152 20250314 162400 416255832 1130 1130 1130 1130 7372
153 20250314 162300 416255832 1130 1130 1130 1130 0
154 20250314 162200 416255832 1130 1130 1130 1130 0
155 20250314 162100 416255832 1130 1130 1130 1130 0
156 20250314 162000 416255832 1130 1130 1130 1130 0
157 20250314 161900 416255832 1130 1130 1130 1130 0
158 20250314 161800 416255832 1130 1130 1130 1130 0
159 20250314 161700 416255832 1130 1130 1130 1130 0
160 20250314 161600 416255832 1130 1130 1130 1130 0
161 20250314 161500 416255832 1130 1130 1130 1130 0
162 20250314 161400 416255832 1130 1130 1130 1130 0
163 20250314 161300 416255832 1130 1130 1130 1130 0
164 20250314 161200 416255832 1130 1130 1130 1130 0
165 20250314 161100 416255832 1130 1130 1130 1130 0
166 20250314 161000 416255832 1130 1130 1130 1130 0
167 20250314 160900 416255832 1130 1130 1130 1130 0
168 20250314 160800 416255832 1130 1130 1130 1130 0
169 20250314 160700 416255832 1130 1130 1130 1130 0
170 20250314 160600 416255832 1130 1130 1130 1130 0
171 20250314 160500 416255832 1130 1130 1130 1130 0
172 20250314 160400 416255832 1130 1130 1130 1130 0
173 20250314 160300 416255832 1130 1130 1130 1130 0
174 20250314 160200 416255832 1130 1130 1130 1130 0
175 20250314 160100 416255832 1130 1130 1130 1130 0
176 20250314 160000 416255832 1130 1130 1130 1130 0
177 20250314 155900 416255832 1130 1130 1130 1130 0
178 20250314 155800 416255832 1130 1130 1130 1130 0
179 20250314 155700 416255832 1130 1130 1130 1130 0
180 20250314 155600 416255832 1130 1130 1130 1130 0
181 20250314 155500 416255832 1130 1130 1130 1130 0
182 20250314 155400 416255832 1130 1130 1130 1130 7372
183 20250314 155300 416255832 1130 1130 1130 1130 0
184 20250314 155200 416255832 1130 1130 1130 1130 0
185 20250314 155100 416255832 1130 1130 1130 1130 0
186 20250314 155000 416255832 1130 1130 1130 1130 0
187 20250314 154900 416255832 1130 1130 1130 1130 0
188 20250314 154800 416255832 1130 1130 1130 1130 0
189 20250314 154700 416255832 1130 1130 1130 1130 0
190 20250314 154600 416255832 1130 1130 1130 1130 0
191 20250314 154500 416255832 1130 1130 1130 1130 0
192 20250314 154400 416255832 1130 1130 1130 1130 0
193 20250314 154300 416255832 1130 1130 1130 1130 0
194 20250314 154200 416255832 1130 1130 1130 1130 0
195 20250314 154100 416255832 1130 1130 1130 1130 0
196 20250314 154000 416255832 1130 1130 1130 1130 0
197 20250314 153900 416255832 1130 1130 1130 1130 0
198 20250314 153800 416255832 1130 1130 1130 1130 0
199 20250314 153700 416255832 1130 1130 1130 1130 0
200 20250314 153600 416255832 1130 1130 1130 1130 0
201 20250314 153500 416255832 1130 1130 1130 1130 0
202 20250314 153400 416255832 1130 1130 1130 1130 0
203 20250314 153300 416255832 1130 1130 1130 1130 0
204 20250314 153200 416255832 1130 1130 1130 1130 0
205 20250314 153100 416255832 1130 1130 1130 1130 0
206 20250314 153000 416255832 1130 1130 1130 1130 7372
207 20250314 152900 407925472 1129 1129 1129 1129 0
208 20250314 152800 407925472 1129 1129 1129 1129 0
209 20250314 152700 407925472 1129 1129 1129 1129 0
210 20250314 152600 407925472 1129 1129 1129 1129 0
211 20250314 152500 407925472 1129 1129 1129 1129 0
212 20250314 152400 407925472 1129 1129 1129 1129 0
213 20250314 152300 407925472 1129 1129 1129 1129 0
214 20250314 152200 407925472 1129 1129 1129 1129 0
215 20250314 152100 407925472 1129 1129 1129 1129 0
216 20250314 152000 407925472 1129 1129 1129 1129 0
217 20250314 151900 407925472 1129 1130 1130 1129 111
218 20250314 151800 407800152 1128 1128 1128 1128 786
219 20250314 151700 406913544 1128 1128 1128 1126 249
220 20250314 151600 406632748 1126 1128 1128 1126 129
221 20250314 151500 406487464 1130 1130 1130 1130 0
222 20250314 151400 406487464 1130 1127 1130 1126 1038
223 20250314 151300 405318568 1130 1130 1130 1130 0
224 20250314 151200 405318568 1130 1130 1130 1130 884
225 20250314 151100 404319648 1131 1131 1131 1131 0
226 20250314 151000 404319648 1131 1130 1131 1127 2507
227 20250314 150900 401489682 1130 1130 1130 1130 552
228 20250314 150800 400865922 1131 1131 1131 1131 0
229 20250314 150700 400865922 1131 1133 1133 1131 642
230 20250314 150600 400138540 1133 1133 1133 1133 166
231 20250314 150500 399950462 1133 1134 1134 1133 247
232 20250314 150400 399670610 1126 1134 1134 1126 5345
233 20250314 150300 393625001 1131 1131 1134 1130 1575
234 20250314 150200 391843678 1135 1135 1135 1135 0
235 20250314 150100 391843678 1135 1135 1135 1135 0
236 20250314 150000 391843678 1135 1135 1135 1135 0
237 20250314 145900 391843678 1135 1135 1135 1135 0
238 20250314 145800 391843678 1135 1134 1135 1134 621
239 20250314 145700 391139463 1135 1135 1135 1135 183
240 20250314 145600 390931758 1135 1130 1135 1128 280
241 20250314 145500 390615392 1135 1135 1135 1135 0
242 20250314 145400 390615392 1135 1135 1135 1135 0
243 20250314 145300 390615392 1135 1133 1135 1133 11
244 20250314 145200 390602922 1131 1128 1131 1127 1001
245 20250314 145100 389474788 1128 1128 1128 1128 9362
246 20250314 145000 378914452 1128 1133 1133 1126 11563
247 20250314 144900 365876484 1134 1134 1134 1134 0
248 20250314 144800 365876484 1134 1133 1134 1133 724
249 20250314 144700 365056182 1133 1133 1133 1133 0
250 20250314 144600 365056182 1133 1133 1133 1133 0
251 20250314 144500 365056182 1133 1133 1133 1133 1
252 20250314 144400 365055049 1131 1133 1133 1131 7
253 20250314 144300 365047125 1134 1134 1134 1134 0
254 20250314 144200 365047125 1134 1134 1134 1134 17
255 20250314 144100 365027847 1135 1135 1135 1135 0
256 20250314 144000 365027847 1135 1135 1135 1135 3
257 20250314 143900 365024442 1135 1135 1135 1135 251
258 20250314 143800 364739557 1135 1135 1135 1135 3
259 20250314 143700 364736152 1135 1135 1135 1135 20
260 20250314 143600 364713452 1135 1135 1135 1135 61
261 20250314 143500 364644217 1130 1131 1135 1130 4533
262 20250314 143400 359518997 1132 1132 1132 1132 1238
263 20250314 143300 358117581 1135 1135 1135 1135 0
264 20250314 143200 358117581 1135 1135 1135 1135 0
265 20250314 143100 358117581 1135 1132 1135 1132 264
266 20250314 143000 357818727 1132 1131 1132 1130 1900
267 20250314 142900 355671718 1132 1132 1132 1131 22
268 20250314 142800 355646833 1132 1131 1132 1130 2243
269 20250314 142700 353110777 1132 1132 1132 1132 0
270 20250314 142600 353110777 1132 1132 1132 1132 3
271 20250314 142500 353107381 1132 1132 1132 1132 426
272 20250314 142400 352625149 1134 1134 1134 1134 2
273 20250314 142300 352622881 1132 1133 1133 1132 488
274 20250314 142200 352070400 1134 1134 1134 1134 3
275 20250314 142100 352066998 1135 1135 1135 1135 0
276 20250314 142000 352066998 1135 1135 1135 1135 0
277 20250314 141900 352066998 1135 1135 1135 1135 200
278 20250314 141800 351839998 1135 1135 1135 1135 0
279 20250314 141700 351839998 1135 1135 1135 1135 0
280 20250314 141600 351839998 1135 1135 1135 1135 9
281 20250314 141500 351829783 1135 1135 1135 1135 0
282 20250314 141400 351829783 1135 1135 1135 1135 1
283 20250314 141300 351828648 1132 1132 1132 1132 0
284 20250314 141200 351828648 1132 1135 1135 1132 2512
285 20250314 141100 348981681 1136 1136 1136 1136 0
286 20250314 141000 348981681 1136 1136 1136 1136 0
287 20250314 140900 348981681 1136 1136 1136 1136 0
288 20250314 140800 348981681 1136 1135 1136 1135 89
289 20250314 140700 348880663 1135 1135 1135 1135 1
290 20250314 140600 348879528 1133 1135 1135 1133 6
291 20250314 140500 348872728 1133 1133 1133 1133 154
292 20250314 140400 348698246 1135 1135 1135 1135 12
293 20250314 140300 348684626 1136 1136 1136 1136 0
294 20250314 140200 348684626 1136 1136 1136 1136 0
295 20250314 140100 348684626 1136 1136 1136 1136 0
296 20250314 140000 348684626 1136 1133 1136 1133 1502
297 20250314 135900 346982854 1136 1135 1136 1135 1002
298 20250314 135800 345845582 1135 1135 1135 1135 100
299 20250314 135700 345732082 1135 1135 1135 1135 0
300 20250314 135600 345732082 1135 1134 1135 1134 34
301 20250314 135500 345693517 1134 1134 1134 1134 0
302 20250314 135400 345693517 1134 1134 1134 1134 5
303 20250314 135300 345687847 1133 1133 1133 1133 1354
304 20250314 135200 344153765 1136 1136 1136 1136 0
305 20250314 135100 344153765 1136 1136 1136 1136 0
306 20250314 135000 344153765 1136 1136 1136 1136 0
307 20250314 134900 344153765 1136 1136 1136 1136 0
308 20250314 134800 344153765 1136 1136 1136 1136 1
309 20250314 134700 344152629 1133 1136 1136 1133 3070
310 20250314 134600 340666159 1141 1141 1141 1141 0
311 20250314 134500 340666159 1141 1141 1141 1141 0
312 20250314 134400 340666159 1141 1141 1141 1141 0
313 20250314 134300 340666159 1141 1141 1141 1141 117
314 20250314 134200 340532662 1141 1136 1141 1136 157
315 20250314 134100 340354275 1141 1138 1141 1136 2006
316 20250314 134000 338073617 1138 1138 1138 1138 866
317 20250314 133900 337088109 1141 1141 1141 1141 69
318 20250314 133800 337009380 1138 1138 1138 1138 4137
319 20250314 133700 332301474 1141 1138 1141 1138 2741
320 20250314 133600 329182213 1141 1139 1141 1137 10032
321 20250314 133500 317755825 1140 1140 1140 1140 400
322 20250314 133400 317299825 1140 1140 1140 1140 1
323 20250314 133300 317298685 1140 1140 1140 1140 1
324 20250314 133200 317297545 1139 1139 1139 1139 100
325 20250314 133100 317183645 1140 1140 1140 1140 1
326 20250314 133000 317182505 1143 1143 1143 1143 348
327 20250314 132900 316784741 1140 1143 1143 1140 683
328 20250314 132800 316006014 1141 1140 1143 1140 3559
329 20250314 132700 311948663 1143 1143 1143 1143 5
330 20250314 132600 311942948 1140 1143 1143 1140 324
331 20250314 132500 311572964 1143 1143 1143 1143 0
332 20250314 132400 311572964 1143 1140 1143 1140 134
333 20250314 132300 311420153 1143 1143 1143 1143 0
334 20250314 132200 311420153 1143 1143 1143 1143 0
335 20250314 132100 311420153 1143 1143 1143 1143 200
336 20250314 132000 311191553 1143 1143 1143 1143 0
337 20250314 131900 311191553 1143 1141 1143 1141 3186
338 20250314 131800 307551275 1141 1141 1141 1141 0
339 20250314 131700 307551275 1141 1141 1141 1141 2253
340 20250314 131600 304980602 1141 1141 1141 1141 0
341 20250314 131500 304980602 1141 1141 1141 1141 20
342 20250314 131400 304957782 1141 1140 1141 1140 3330
343 20250314 131300 301158337 1140 1140 1140 1140 0
344 20250314 131200 301158337 1140 1140 1140 1140 0
345 20250314 131100 301158337 1140 1141 1141 1140 1166
346 20250314 131000 299828804 1141 1136 1141 1136 17372
347 20250314 130900 280063097 1136 1135 1136 1135 4416
348 20250314 130800 275046937 1135 1135 1135 1135 2
349 20250314 130700 275044667 1135 1135 1135 1135 5
350 20250314 130600 275038992 1133 1133 1133 1133 570
351 20250314 130500 274393182 1133 1133 1133 1133 369
352 20250314 130400 273975105 1135 1133 1135 1133 9
353 20250314 130300 273964904 1135 1135 1135 1135 0
354 20250314 130200 273964904 1135 1135 1135 1135 2004
355 20250314 130100 271690364 1135 1135 1135 1133 2365
356 20250314 130000 269008435 1136 1136 1136 1136 100
357 20250314 125900 268894835 1136 1136 1136 1136 0
358 20250314 125800 268894835 1136 1136 1136 1136 85
359 20250314 125700 268798275 1136 1136 1137 1136 2622
360 20250314 125600 265819682 1136 1136 1136 1136 0
361 20250314 125500 265819682 1136 1135 1136 1135 987
362 20250314 125400 264699432 1134 1134 1134 1134 1442
363 20250314 125300 263064204 1134 1134 1134 1134 0
364 20250314 125200 263064204 1134 1134 1134 1134 0
365 20250314 125100 263064204 1134 1132 1134 1132 3613
366 20250314 125000 258974193 1132 1131 1132 1131 2002
367 20250314 124900 256709929 1130 1130 1130 1130 16
368 20250314 124800 256691849 1132 1132 1132 1132 0
369 20250314 124700 256691849 1132 1131 1132 1131 15
370 20250314 124600 256674883 1127 1129 1129 1127 1320
371 20250314 124500 255186345 1131 1131 1131 1131 644
372 20250314 124400 254457981 1131 1131 1131 1131 0
373 20250314 124300 254457981 1131 1128 1131 1128 1081
374 20250314 124200 253238607 1132 1132 1132 1132 0
375 20250314 124100 253238607 1132 1132 1132 1132 0
376 20250314 124000 253238607 1132 1132 1132 1132 0
377 20250314 123900 253238607 1132 1132 1132 1132 88
378 20250314 123800 253138991 1132 1132 1132 1132 5
379 20250314 123700 253133331 1131 1131 1131 1131 0
380 20250314 123600 253133331 1131 1131 1131 1131 0
381 20250314 123500 253133331 1131 1131 1131 1131 0
382 20250314 123400 253133331 1131 1131 1131 1131 0
383 20250314 123300 253133331 1131 1131 1131 1131 0
384 20250314 123200 253133331 1131 1131 1131 1131 5
385 20250314 123100 253127676 1131 1131 1131 1131 1015
386 20250314 123000 251979711 1131 1131 1131 1131 0
387 20250314 122900 251979711 1131 1131 1131 1131 0
388 20250314 122800 251979711 1131 1131 1131 1131 11
389 20250314 122700 251967270 1132 1132 1132 1132 0
390 20250314 122600 251967270 1132 1132 1132 1132 1
391 20250314 122500 251966138 1132 1132 1132 1132 0
392 20250314 122400 251966138 1132 1132 1132 1132 3
393 20250314 122300 251962742 1133 1133 1133 1133 0
394 20250314 122200 251962742 1133 1133 1133 1133 0
395 20250314 122100 251962742 1133 1129 1133 1129 1805
396 20250314 122000 249924877 1129 1133 1133 1129 13
397 20250314 121900 249910168 1133 1133 1133 1133 0
398 20250314 121800 249910168 1133 1133 1133 1133 0
399 20250314 121700 249910168 1133 1130 1133 1130 2201
400 20250314 121600 247423035 1134 1134 1134 1134 0
401 20250314 121500 247423035 1134 1134 1134 1134 0
402 20250314 121400 247423035 1134 1134 1134 1131 3302
403 20250314 121300 243686909 1135 1135 1135 1134 24
404 20250314 121200 243659687 1134 1135 1135 1134 3
405 20250314 121100 243656283 1134 1134 1134 1134 64
406 20250314 121000 243583707 1133 1133 1133 1133 30
407 20250314 120900 243549717 1134 1134 1134 1134 609
408 20250314 120800 242859111 1134 1133 1134 1133 50
409 20250314 120700 242802412 1134 1134 1134 1132 205
410 20250314 120600 242569946 1133 1133 1133 1133 1050
411 20250314 120500 241380296 1134 1134 1134 1134 0
412 20250314 120400 241380296 1134 1134 1134 1134 3
413 20250314 120300 241376894 1134 1134 1134 1134 0
414 20250314 120200 241376894 1134 1134 1134 1134 0
415 20250314 120100 241376894 1134 1134 1134 1134 0
416 20250314 120000 241376894 1134 1134 1134 1134 1050
417 20250314 115900 240186194 1135 1135 1135 1135 0
418 20250314 115800 240186194 1135 1136 1136 1135 11
419 20250314 115700 240173708 1135 1136 1136 1135 107
420 20250314 115600 240052176 1136 1136 1136 1136 0
421 20250314 115500 240052176 1136 1135 1136 1135 7
422 20250314 115400 240044229 1135 1135 1135 1135 86
423 20250314 115300 239946619 1136 1135 1136 1135 51
424 20250314 115200 239888733 1135 1135 1135 1135 115
425 20250314 115100 239758208 1135 1135 1135 1135 5
426 20250314 115000 239752533 1135 1135 1135 1135 5
427 20250314 114900 239746858 1135 1136 1136 1135 126
428 20250314 114800 239603842 1136 1136 1136 1136 2
429 20250314 114700 239601570 1136 1136 1136 1136 2
430 20250314 114600 239599298 1133 1136 1136 1133 1813
431 20250314 114500 237542503 1136 1138 1138 1136 501
432 20250314 114400 236973365 1136 1138 1138 1136 2
433 20250314 114300 236971091 1139 1139 1139 1139 0
434 20250314 114200 236971091 1139 1138 1139 1138 17
435 20250314 114100 236951735 1139 1139 1139 1135 24448
436 20250314 114000 209194656 1139 1139 1139 1139 10
437 20250314 113900 209183266 1139 1139 1139 1138 303
438 20250314 113800 208838150 1139 1139 1139 1138 1650
439 20250314 113700 206958805 1139 1138 1139 1138 10
440 20250314 113600 206947420 1136 1138 1138 1135 1095
441 20250314 113500 205701575 1134 1133 1138 1133 5282
442 20250314 113400 199697480 1133 1136 1136 1133 2200
443 20250314 113300 197198880 1135 1135 1136 1135 4588
444 20250314 113200 191990486 1135 1135 1135 1135 0
445 20250314 113100 191990486 1135 1133 1135 1133 2989
446 20250314 113000 188601178 1133 1133 1133 1133 341
447 20250314 112900 188214825 1134 1134 1134 1134 0
448 20250314 112800 188214825 1134 1132 1134 1132 2557
449 20250314 112700 185318657 1132 1133 1133 1132 4371
450 20250314 112600 180370680 1131 1131 1131 1131 2000
451 20250314 112500 178108680 1133 1131 1133 1131 2514
452 20250314 112400 175265342 1133 1133 1133 1133 0
453 20250314 112300 175265342 1133 1133 1133 1133 0
454 20250314 112200 175265342 1133 1133 1133 1133 0
455 20250314 112100 175265342 1133 1133 1133 1133 0
456 20250314 112000 175265342 1133 1133 1133 1133 0
457 20250314 111900 175265342 1133 1131 1133 1131 2741
458 20250314 111800 172164339 1130 1130 1130 1130 2259
459 20250314 111700 169611669 1131 1131 1131 1131 0
460 20250314 111600 169611669 1131 1131 1131 1131 0
461 20250314 111500 169611669 1131 1129 1131 1129 8497
462 20250314 111400 160014055 1129 1129 1129 1129 0
463 20250314 111300 160014055 1129 1129 1129 1129 500
464 20250314 111200 159449555 1129 1129 1129 1129 500
465 20250314 111100 158885055 1129 1130 1130 1129 534
466 20250314 111000 158282135 1130 1130 1130 1130 0
467 20250314 110900 158282135 1130 1130 1130 1130 0
468 20250314 110800 158282135 1130 1130 1130 1130 5
469 20250314 110700 158276485 1130 1130 1130 1130 2705
470 20250314 110600 155219835 1129 1129 1130 1129 2707
471 20250314 110500 152163627 1130 1130 1130 1130 5
472 20250314 110400 152157977 1130 1130 1130 1130 0
473 20250314 110300 152157977 1130 1127 1130 1127 5636
474 20250314 110200 145806190 1127 1125 1127 1125 983
475 20250314 110100 144700278 1124 1125 1125 1124 12
476 20250314 110000 144686783 1124 1124 1124 1124 0
477 20250314 105900 144686783 1124 1124 1124 1124 0
478 20250314 105800 144686783 1124 1124 1124 1124 400
479 20250314 105700 144237183 1125 1125 1125 1125 0
480 20250314 105600 144237183 1125 1125 1125 1125 109
481 20250314 105500 144114558 1125 1123 1125 1123 1501
482 20250314 105400 142427411 1124 1124 1124 1124 5
483 20250314 105300 142421791 1123 1124 1124 1123 218
484 20250314 105200 142176959 1124 1124 1124 1124 14
485 20250314 105100 142161223 1124 1124 1124 1124 0
486 20250314 105000 142161223 1124 1124 1124 1124 0
487 20250314 104900 142161223 1124 1124 1124 1124 131
488 20250314 104800 142013979 1125 1125 1125 1125 0
489 20250314 104700 142013979 1125 1124 1125 1124 2423
490 20250314 104600 139290522 1124 1124 1124 1124 143
491 20250314 104500 139129790 1124 1124 1124 1124 0
492 20250314 104400 139129790 1124 1124 1124 1124 0
493 20250314 104300 139129790 1124 1124 1124 1124 0
494 20250314 104200 139129790 1124 1124 1124 1124 9
495 20250314 104100 139119674 1124 1124 1124 1124 0
496 20250314 104000 139119674 1124 1124 1124 1124 0
497 20250314 103900 139119674 1124 1124 1124 1124 0
498 20250314 103800 139119674 1124 1124 1124 1124 0
499 20250314 103700 139119674 1124 1124 1124 1124 0
500 20250314 103600 139119674 1124 1124 1124 1124 0
501 20250314 103500 139119674 1124 1124 1124 1124 1
502 20250314 103400 139118550 1124 1122 1124 1121 2871
503 20250314 103300 135900140 1121 1122 1122 1121 2928
504 20250314 103200 132617802 1122 1122 1122 1121 6377
505 20250314 103100 125466830 1122 1122 1122 1122 60
506 20250314 103000 125399510 1122 1122 1122 1122 1536
507 20250314 102900 123676118 1123 1123 1123 1123 10
508 20250314 102800 123664888 1123 1123 1123 1123 0
509 20250314 102700 123664888 1123 1123 1123 1123 1000
510 20250314 102600 122541888 1123 1123 1123 1123 100
511 20250314 102500 122429588 1124 1124 1124 1124 83
512 20250314 102400 122336296 1124 1124 1124 1122 2051
513 20250314 102300 120034821 1124 1124 1124 1124 0
514 20250314 102200 120034821 1124 1124 1124 1124 43
515 20250314 102100 119986489 1123 1123 1123 1123 0
516 20250314 102000 119986489 1123 1124 1124 1123 913
517 20250314 101900 118961189 1124 1124 1124 1124 0
518 20250314 101800 118961189 1124 1124 1124 1124 20
519 20250314 101700 118938709 1125 1125 1125 1125 1
520 20250314 101600 118937584 1125 1126 1126 1125 6
521 20250314 101500 118930833 1126 1126 1126 1126 0
522 20250314 101400 118930833 1126 1126 1126 1126 6
523 20250314 101300 118924077 1122 1123 1123 1122 2100
524 20250314 101200 116567777 1123 1123 1123 1123 0
525 20250314 101100 116567777 1123 1123 1123 1123 8397
526 20250314 101000 107137946 1124 1124 1124 1124 1221
527 20250314 100900 105765542 1125 1125 1125 1125 140
528 20250314 100800 105608042 1125 1125 1125 1125 3
529 20250314 100700 105604667 1127 1127 1127 1127 0
530 20250314 100600 105604667 1127 1127 1127 1127 0
531 20250314 100500 105604667 1127 1126 1127 1124 4003
532 20250314 100400 101105199 1127 1127 1127 1127 1
533 20250314 100300 101104072 1125 1126 1126 1125 4300
534 20250314 100200 96263272 1126 1126 1126 1126 72
535 20250314 100100 96182200 1126 1126 1126 1126 17
536 20250314 100000 96163058 1126 1126 1126 1126 13
537 20250314 095900 96148420 1124 1125 1125 1124 2118
538 20250314 095800 93767752 1127 1127 1127 1127 1
539 20250314 095700 93766625 1127 1127 1127 1127 6
540 20250314 095600 93759863 1124 1125 1125 1124 1636
541 20250314 095500 91919663 1125 1125 1125 1125 3435
542 20250314 095400 88055288 1127 1127 1127 1127 10
543 20250314 095300 88044018 1127 1128 1128 1127 521
544 20250314 095200 87456816 1130 1127 1130 1126 5889
545 20250314 095100 80811423 1125 1128 1130 1125 3511
546 20250314 095000 76855652 1131 1131 1131 1131 100
547 20250314 094900 76742552 1131 1130 1131 1130 12
548 20250314 094800 76728990 1131 1131 1131 1131 0
549 20250314 094700 76728990 1131 1130 1131 1127 4108
550 20250314 094600 72098970 1131 1131 1131 1131 17
551 20250314 094500 72079743 1131 1130 1131 1130 664
552 20250314 094400 71329378 1130 1130 1130 1130 1
553 20250314 094300 71328248 1127 1127 1127 1127 1827
554 20250314 094200 69269219 1126 1126 1126 1126 0
555 20250314 094100 69269219 1126 1126 1126 1126 100
556 20250314 094000 69156619 1125 1125 1125 1125 0
557 20250314 093900 69156619 1125 1125 1125 1125 455
558 20250314 093800 68644744 1131 1131 1131 1131 0
559 20250314 093700 68644744 1131 1131 1131 1131 10
560 20250314 093600 68633434 1125 1125 1125 1125 6
561 20250314 093500 68626684 1130 1130 1130 1130 0
562 20250314 093400 68626684 1130 1130 1130 1130 180
563 20250314 093300 68423284 1130 1130 1130 1130 5
564 20250314 093200 68417634 1125 1125 1125 1125 1
565 20250314 093100 68416509 1124 1125 1125 1124 500
566 20250314 093000 67854451 1129 1129 1129 1125 677
567 20250314 092900 67092422 1125 1125 1125 1125 717
568 20250314 092800 66285797 1125 1125 1125 1125 297
569 20250314 092700 65951672 1128 1128 1128 1128 175
570 20250314 092600 65754272 1128 1128 1128 1128 19
571 20250314 092500 65732840 1127 1127 1127 1127 1070
572 20250314 092400 64526950 1125 1128 1128 1125 2660
573 20250314 092300 61526473 1129 1129 1131 1129 244
574 20250314 092200 61250845 1132 1132 1132 1132 0
575 20250314 092100 61250845 1132 1130 1132 1130 1063
576 20250314 092000 60049651 1131 1132 1132 1131 309
577 20250314 091900 59700162 1132 1132 1132 1132 3
578 20250314 091800 59696766 1132 1129 1132 1129 153
579 20250314 091700 59523923 1133 1133 1133 1129 2861
580 20250314 091600 56290321 1131 1133 1134 1131 1145
581 20250314 091500 54993305 1131 1134 1134 1131 215
582 20250314 091400 54750098 1134 1134 1135 1134 2305
583 20250314 091300 52134458 1134 1133 1134 1133 2875
584 20250314 091200 48874812 1133 1127 1133 1127 3907
585 20250314 091100 44467911 1128 1128 1128 1128 5
586 20250314 091000 44462271 1125 1125 1125 1124 1600
587 20250314 090900 42662484 1119 1119 1119 1119 501
588 20250314 090800 42101865 1125 1117 1125 1117 861
589 20250314 090700 41140088 1117 1122 1128 1117 8202
590 20250314 090600 31970409 1130 1130 1130 1130 5
591 20250314 090500 31964759 1130 1127 1130 1127 1012
592 20250314 090400 30822847 1127 1127 1127 1127 72
593 20250314 090300 30741703 1127 1120 1130 1119 24510
594 20250314 090200 3262044 1130 1134 1134 1130 500
595 20250314 090100 2696644 1136 1119 1136 1119 153
596 20250314 090000 2525420 1119 1117 1119 1117 2260

1
009730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,60940960,0,69167989600,0.00
20250311,0,60940960,0,67339760800,0.00
20250310,0,60940960,0,68802343840,0.00
20250307,0,60056005,0,68163565675,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 60940960 0 69167989600 0.00
3 20250311 0 60940960 0 67339760800 0.00
4 20250310 0 60940960 0 68802343840 0.00
5 20250307 0 60056005 0 68163565675 0.00