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

600
011930/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185800,476249690,1230,1230,1230,1230,8682
20250314,185700,476249690,1230,1230,1230,1230,0
20250314,185600,476249690,1230,1230,1230,1230,0
20250314,185500,476249690,1230,1230,1230,1230,0
20250314,185400,476249690,1230,1230,1230,1230,0
20250314,185300,476249690,1230,1230,1230,1230,0
20250314,185200,476249690,1230,1230,1230,1230,0
20250314,185100,476249690,1230,1230,1230,1230,0
20250314,185000,476249690,1230,1230,1230,1230,0
20250314,184900,476249690,1230,1230,1230,1230,0
20250314,184800,476249690,1230,1230,1230,1230,0
20250314,184700,476249690,1230,1230,1230,1230,0
20250314,184600,476249690,1230,1230,1230,1230,0
20250314,184500,476249690,1230,1230,1230,1230,0
20250314,184400,476249690,1230,1230,1230,1230,0
20250314,184300,476249690,1230,1230,1230,1230,0
20250314,184200,476249690,1230,1230,1230,1230,0
20250314,184100,476249690,1230,1230,1230,1230,0
20250314,184000,476249690,1230,1230,1230,1230,0
20250314,183900,476249690,1230,1230,1230,1230,0
20250314,183800,476249690,1230,1230,1230,1230,0
20250314,183700,476249690,1230,1230,1230,1230,0
20250314,183600,476249690,1230,1230,1230,1230,0
20250314,183500,476249690,1230,1230,1230,1230,0
20250314,183400,476249690,1230,1230,1230,1230,0
20250314,183300,476249690,1230,1230,1230,1230,0
20250314,183200,476249690,1230,1230,1230,1230,0
20250314,183100,476249690,1230,1230,1230,1230,0
20250314,183000,476249690,1230,1230,1230,1230,0
20250314,182900,476249690,1230,1230,1230,1230,0
20250314,182800,476249690,1230,1230,1230,1230,8682
20250314,182700,476249690,1230,1230,1230,1230,0
20250314,182600,476249690,1230,1230,1230,1230,0
20250314,182500,476249690,1230,1230,1230,1230,0
20250314,182400,476249690,1230,1230,1230,1230,0
20250314,182300,476249690,1230,1230,1230,1230,0
20250314,182200,476249690,1230,1230,1230,1230,0
20250314,182100,476249690,1230,1230,1230,1230,0
20250314,182000,476249690,1230,1230,1230,1230,0
20250314,181900,476249690,1230,1230,1230,1230,0
20250314,181800,476249690,1230,1230,1230,1230,0
20250314,181700,476249690,1230,1230,1230,1230,0
20250314,181600,476249690,1230,1230,1230,1230,0
20250314,181500,476249690,1230,1230,1230,1230,0
20250314,181400,476249690,1230,1230,1230,1230,0
20250314,181300,476249690,1230,1230,1230,1230,0
20250314,181200,476249690,1230,1230,1230,1230,0
20250314,181100,476249690,1230,1230,1230,1230,0
20250314,181000,476249690,1230,1230,1230,1230,0
20250314,180900,476249690,1230,1230,1230,1230,0
20250314,180800,476249690,1230,1230,1230,1230,0
20250314,180700,476249690,1230,1230,1230,1230,0
20250314,180600,476249690,1230,1230,1230,1230,0
20250314,180500,476249690,1230,1230,1230,1230,0
20250314,180400,476249690,1230,1230,1230,1230,0
20250314,180300,476249690,1230,1230,1230,1230,0
20250314,180200,476249690,1230,1230,1230,1230,0
20250314,180100,476249690,1230,1230,1230,1230,0
20250314,180000,476249690,1230,1230,1230,1230,0
20250314,175900,476249690,1230,1230,1230,1230,0
20250314,175800,476249690,1230,1230,1230,1230,8682
20250314,175700,476249690,1230,1230,1230,1230,0
20250314,175600,476249690,1230,1230,1230,1230,0
20250314,175500,476249690,1230,1230,1230,1230,0
20250314,175400,476249690,1230,1230,1230,1230,0
20250314,175300,476249690,1230,1230,1230,1230,0
20250314,175200,476249690,1230,1230,1230,1230,0
20250314,175100,476249690,1230,1230,1230,1230,0
20250314,175000,476249690,1230,1230,1230,1230,0
20250314,174900,476249690,1230,1230,1230,1230,0
20250314,174800,476249690,1230,1230,1230,1230,0
20250314,174700,476249690,1230,1230,1230,1230,0
20250314,174600,476249690,1230,1230,1230,1230,0
20250314,174500,476249690,1230,1230,1230,1230,0
20250314,174400,476249690,1230,1230,1230,1230,0
20250314,174300,476249690,1230,1230,1230,1230,0
20250314,174200,476249690,1230,1230,1230,1230,0
20250314,174100,476249690,1230,1230,1230,1230,0
20250314,174000,476249690,1230,1230,1230,1230,0
20250314,173900,476249690,1230,1230,1230,1230,0
20250314,173800,476249690,1230,1230,1230,1230,0
20250314,173700,476249690,1230,1230,1230,1230,0
20250314,173600,476249690,1230,1230,1230,1230,0
20250314,173500,476249690,1230,1230,1230,1230,0
20250314,173400,476249690,1230,1230,1230,1230,0
20250314,173300,476249690,1230,1230,1230,1230,0
20250314,173200,476249690,1230,1230,1230,1230,0
20250314,173100,476249690,1230,1230,1230,1230,0
20250314,173000,476249690,1230,1230,1230,1230,0
20250314,172900,476249690,1230,1230,1230,1230,0
20250314,172800,476249690,1230,1230,1230,1230,8682
20250314,172700,476249690,1230,1230,1230,1230,0
20250314,172600,476249690,1230,1230,1230,1230,0
20250314,172500,476249690,1230,1230,1230,1230,0
20250314,172400,476249690,1230,1230,1230,1230,0
20250314,172300,476249690,1230,1230,1230,1230,0
20250314,172200,476249690,1230,1230,1230,1230,0
20250314,172100,476249690,1230,1230,1230,1230,0
20250314,172000,476249690,1230,1230,1230,1230,0
20250314,171900,476249690,1230,1230,1230,1230,0
20250314,171800,476249690,1230,1230,1230,1230,0
20250314,171700,476249690,1230,1230,1230,1230,0
20250314,171600,476249690,1230,1230,1230,1230,0
20250314,171500,476249690,1230,1230,1230,1230,0
20250314,171400,476249690,1230,1230,1230,1230,0
20250314,171300,476249690,1230,1230,1230,1230,0
20250314,171200,476249690,1230,1230,1230,1230,0
20250314,171100,476249690,1230,1230,1230,1230,0
20250314,171000,476249690,1230,1230,1230,1230,0
20250314,170900,476249690,1230,1230,1230,1230,0
20250314,170800,476249690,1230,1230,1230,1230,0
20250314,170700,476249690,1230,1230,1230,1230,0
20250314,170600,476249690,1230,1230,1230,1230,0
20250314,170500,476249690,1230,1230,1230,1230,0
20250314,170400,476249690,1230,1230,1230,1230,0
20250314,170300,476249690,1230,1230,1230,1230,0
20250314,170200,476249690,1230,1230,1230,1230,0
20250314,170100,476249690,1230,1230,1230,1230,0
20250314,170000,476249690,1230,1230,1230,1230,0
20250314,165900,476249690,1230,1230,1230,1230,0
20250314,165800,476249690,1230,1230,1230,1230,8682
20250314,165700,476249690,1230,1230,1230,1230,0
20250314,165600,476249690,1230,1230,1230,1230,0
20250314,165500,476249690,1230,1230,1230,1230,0
20250314,165400,476249690,1230,1230,1230,1230,0
20250314,165300,476249690,1230,1230,1230,1230,0
20250314,165200,476249690,1230,1230,1230,1230,0
20250314,165100,476249690,1230,1230,1230,1230,0
20250314,165000,476249690,1230,1230,1230,1230,0
20250314,164900,476249690,1230,1230,1230,1230,0
20250314,164800,476249690,1230,1230,1230,1230,0
20250314,164700,476249690,1230,1230,1230,1230,0
20250314,164600,476249690,1230,1230,1230,1230,0
20250314,164500,476249690,1230,1230,1230,1230,0
20250314,164400,476249690,1230,1230,1230,1230,0
20250314,164300,476249690,1230,1230,1230,1230,0
20250314,164200,476249690,1230,1230,1230,1230,0
20250314,164100,476249690,1230,1230,1230,1230,0
20250314,164000,476249690,1230,1230,1230,1230,0
20250314,163900,476249690,1230,1230,1230,1230,0
20250314,163800,476249690,1230,1230,1230,1230,0
20250314,163700,476249690,1230,1230,1230,1230,0
20250314,163600,476249690,1230,1230,1230,1230,0
20250314,163500,476249690,1230,1230,1230,1230,0
20250314,163400,476249690,1230,1230,1230,1230,0
20250314,163300,476249690,1230,1230,1230,1230,0
20250314,163200,476249690,1230,1230,1230,1230,0
20250314,163100,476249690,1230,1230,1230,1230,0
20250314,163000,476249690,1230,1230,1230,1230,0
20250314,162900,476249690,1230,1230,1230,1230,0
20250314,162800,476249690,1230,1230,1230,1230,8682
20250314,162700,476249690,1230,1230,1230,1230,0
20250314,162600,476249690,1230,1230,1230,1230,0
20250314,162500,476249690,1230,1230,1230,1230,0
20250314,162400,476249690,1230,1230,1230,1230,0
20250314,162300,476249690,1230,1230,1230,1230,0
20250314,162200,476249690,1230,1230,1230,1230,0
20250314,162100,476249690,1230,1230,1230,1230,0
20250314,162000,476249690,1230,1230,1230,1230,0
20250314,161900,476249690,1230,1230,1230,1230,0
20250314,161800,476249690,1230,1230,1230,1230,0
20250314,161700,476249690,1230,1230,1230,1230,0
20250314,161600,476249690,1230,1230,1230,1230,0
20250314,161500,476249690,1230,1230,1230,1230,0
20250314,161400,476249690,1230,1230,1230,1230,0
20250314,161300,476249690,1230,1230,1230,1230,0
20250314,161200,476249690,1230,1230,1230,1230,0
20250314,161100,476249690,1230,1230,1230,1230,0
20250314,161000,476249690,1230,1230,1230,1230,0
20250314,160900,476249690,1230,1230,1230,1230,0
20250314,160800,476249690,1230,1230,1230,1230,0
20250314,160700,476249690,1230,1230,1230,1230,0
20250314,160600,476249690,1230,1230,1230,1230,0
20250314,160500,476249690,1230,1230,1230,1230,0
20250314,160400,476249690,1230,1230,1230,1230,0
20250314,160300,476249690,1230,1230,1230,1230,0
20250314,160200,476249690,1230,1230,1230,1230,0
20250314,160100,476249690,1230,1230,1230,1230,0
20250314,160000,476249690,1230,1230,1230,1230,0
20250314,155900,476249690,1230,1230,1230,1230,0
20250314,155800,476249690,1230,1230,1230,1230,8682
20250314,155700,476249690,1230,1230,1230,1230,0
20250314,155600,476249690,1230,1230,1230,1230,0
20250314,155500,476249690,1230,1230,1230,1230,0
20250314,155400,476249690,1230,1230,1230,1230,0
20250314,155300,476249690,1230,1230,1230,1230,0
20250314,155200,476249690,1230,1230,1230,1230,0
20250314,155100,476249690,1230,1230,1230,1230,0
20250314,155000,476249690,1230,1230,1230,1230,0
20250314,154900,476249690,1230,1230,1230,1230,0
20250314,154800,476249690,1230,1230,1230,1230,0
20250314,154700,476249690,1230,1230,1230,1230,0
20250314,154600,476249690,1230,1230,1230,1230,0
20250314,154500,476249690,1230,1230,1230,1230,0
20250314,154400,476249690,1230,1230,1230,1230,0
20250314,154300,476249690,1230,1230,1230,1230,0
20250314,154200,476249690,1230,1230,1230,1230,0
20250314,154100,476249690,1230,1230,1230,1230,0
20250314,154000,476249690,1230,1230,1230,1230,0
20250314,153900,476249690,1230,1230,1230,1230,0
20250314,153800,476249690,1230,1230,1230,1230,0
20250314,153700,476249690,1230,1230,1230,1230,0
20250314,153600,476249690,1230,1230,1230,1230,0
20250314,153500,476249690,1230,1230,1230,1230,0
20250314,153400,476249690,1230,1230,1230,1230,0
20250314,153300,476249690,1230,1230,1230,1230,0
20250314,153200,476249690,1230,1230,1230,1230,0
20250314,153100,476249690,1230,1230,1230,1230,0
20250314,153000,476249690,1230,1230,1230,1230,8682
20250314,152900,465570830,1226,1226,1226,1226,0
20250314,152800,465570830,1226,1226,1226,1226,0
20250314,152700,465570830,1226,1226,1226,1226,0
20250314,152600,465570830,1226,1226,1226,1226,0
20250314,152500,465570830,1226,1226,1226,1226,0
20250314,152400,465570830,1226,1226,1226,1226,0
20250314,152300,465570830,1226,1226,1226,1226,0
20250314,152200,465570830,1226,1226,1226,1226,0
20250314,152100,465570830,1226,1226,1226,1226,0
20250314,152000,465570830,1226,1226,1226,1226,0
20250314,151900,465570830,1226,1226,1226,1226,5
20250314,151800,465564700,1222,1222,1222,1222,225
20250314,151700,465289750,1228,1228,1228,1228,159
20250314,151600,465094498,1228,1228,1228,1227,993
20250314,151500,463875203,1228,1228,1229,1221,3500
20250314,151400,459578864,1228,1228,1229,1226,1623
20250314,151300,457584966,1229,1229,1229,1226,1319
20250314,151200,455964414,1229,1229,1229,1229,976
20250314,151100,454764910,1229,1229,1229,1229,976
20250314,151000,453565406,1229,1230,1230,1229,1078
20250314,150900,452240327,1229,1228,1230,1228,14154
20250314,150800,434856511,1228,1227,1228,1226,1684
20250314,150700,432789812,1226,1227,1227,1226,1032
20250314,150600,431523605,1226,1227,1227,1226,3496
20250314,150500,427237075,1226,1226,1226,1226,1410
20250314,150400,425508415,1226,1227,1227,1226,19
20250314,150300,425485110,1227,1227,1227,1227,138
20250314,150200,425315784,1226,1226,1226,1226,36
20250314,150100,425271648,1226,1226,1226,1226,1238
20250314,150000,423753860,1226,1226,1226,1226,0
20250314,145900,423753860,1226,1226,1226,1226,95
20250314,145800,423637390,1226,1226,1226,1226,0
20250314,145700,423637390,1226,1227,1227,1226,3624
20250314,145600,419192073,1227,1227,1227,1227,60
20250314,145500,419118453,1227,1227,1227,1227,100
20250314,145400,418995753,1227,1227,1227,1227,2014
20250314,145300,416524575,1227,1227,1227,1227,24
20250314,145200,416495127,1228,1228,1228,1228,0
20250314,145100,416495127,1228,1227,1228,1227,2581
20250314,145000,413328236,1227,1227,1227,1227,64
20250314,144900,413249708,1228,1227,1228,1227,4164
20250314,144800,408140470,1226,1227,1227,1226,722
20250314,144700,407255293,1227,1227,1227,1227,0
20250314,144600,407255293,1227,1226,1227,1226,344
20250314,144500,406833548,1226,1225,1226,1225,8000
20250314,144400,397028548,1226,1226,1226,1226,0
20250314,144300,397028548,1226,1226,1226,1225,345
20250314,144200,396605788,1226,1226,1226,1226,401
20250314,144100,396114162,1225,1225,1225,1225,11
20250314,144000,396100687,1224,1224,1224,1224,1
20250314,143900,396099463,1226,1225,1226,1223,110
20250314,143800,395964751,1225,1225,1225,1225,30
20250314,143700,395928001,1223,1224,1224,1223,200
20250314,143600,395683395,1224,1224,1224,1224,0
20250314,143500,395683395,1224,1224,1224,1224,0
20250314,143400,395683395,1224,1221,1224,1221,1611
20250314,143300,393712293,1223,1222,1223,1222,825
20250314,143200,392703328,1223,1223,1223,1223,16
20250314,143100,392683760,1223,1223,1223,1223,0
20250314,143000,392683760,1223,1223,1223,1223,0
20250314,142900,392683760,1223,1223,1223,1217,10
20250314,142800,392671578,1218,1222,1223,1218,43696
20250314,142700,339398523,1223,1226,1226,1223,4225
20250314,142600,334229906,1225,1225,1225,1225,200
20250314,142500,333984906,1225,1225,1225,1225,3
20250314,142400,333981231,1226,1225,1226,1225,125
20250314,142300,333828104,1225,1225,1225,1225,0
20250314,142200,333828104,1225,1225,1225,1225,0
20250314,142100,333828104,1225,1226,1226,1225,509
20250314,142000,333204570,1225,1223,1225,1223,1436
20250314,141900,331447224,1225,1225,1225,1225,101
20250314,141800,331323499,1225,1225,1225,1225,0
20250314,141700,331323499,1225,1225,1225,1225,30
20250314,141600,331286749,1225,1225,1225,1225,1
20250314,141500,331285524,1224,1224,1224,1224,348
20250314,141400,330859572,1225,1225,1225,1225,0
20250314,141300,330859572,1225,1225,1225,1225,0
20250314,141200,330859572,1225,1225,1225,1225,67
20250314,141100,330777497,1226,1225,1226,1225,1319
20250314,141000,329160410,1225,1225,1225,1225,4
20250314,140900,329155510,1225,1224,1225,1224,31
20250314,140800,329117565,1224,1226,1226,1224,84
20250314,140700,329014745,1226,1226,1226,1226,1926
20250314,140600,326653469,1226,1226,1226,1226,0
20250314,140500,326653469,1226,1223,1227,1223,721
20250314,140400,325770186,1223,1226,1226,1223,4005
20250314,140300,320872068,1227,1222,1227,1222,6093
20250314,140200,313407839,1222,1222,1222,1222,1
20250314,140100,313406617,1225,1224,1225,1221,3981
20250314,140000,308542637,1225,1226,1226,1225,135
20250314,135900,308377261,1226,1226,1226,1226,194
20250314,135800,308139417,1226,1227,1227,1226,11
20250314,135700,308125930,1226,1226,1227,1226,1656
20250314,135600,306094861,1226,1226,1227,1226,870
20250314,135500,305028240,1227,1227,1227,1227,500
20250314,135400,304414740,1227,1227,1227,1227,0
20250314,135300,304414740,1227,1227,1227,1227,0
20250314,135200,304414740,1227,1226,1227,1226,6
20250314,135100,304407383,1226,1226,1226,1226,126
20250314,135000,304252907,1227,1227,1227,1227,0
20250314,134900,304252907,1227,1227,1227,1227,1
20250314,134800,304251680,1226,1226,1226,1226,500
20250314,134700,303638680,1227,1227,1227,1227,450
20250314,134600,303086530,1227,1227,1227,1227,1
20250314,134500,303085303,1222,1226,1227,1222,1585
20250314,134400,301144557,1226,1225,1227,1225,1088
20250314,134300,299811482,1223,1225,1225,1223,15693
20250314,134200,280616643,1227,1227,1227,1227,46
20250314,134100,280560201,1227,1227,1227,1227,0
20250314,134000,280560201,1227,1227,1227,1227,632
20250314,133900,279784737,1227,1227,1227,1227,0
20250314,133800,279784737,1227,1227,1227,1227,0
20250314,133700,279784737,1227,1227,1227,1227,0
20250314,133600,279784737,1227,1227,1227,1227,20
20250314,133500,279760197,1227,1226,1227,1223,3685
20250314,133400,275248264,1226,1227,1227,1226,333
20250314,133300,274839917,1228,1227,1228,1227,211
20250314,133200,274580969,1227,1229,1229,1227,26
20250314,133100,274549052,1229,1229,1229,1229,0
20250314,133000,274549052,1229,1229,1229,1229,74
20250314,132900,274458106,1230,1230,1230,1230,0
20250314,132800,274458106,1230,1230,1230,1230,0
20250314,132700,274458106,1230,1230,1230,1230,0
20250314,132600,274458106,1230,1230,1230,1230,0
20250314,132500,274458106,1230,1230,1230,1230,10
20250314,132400,274445806,1230,1230,1230,1230,40
20250314,132300,274396606,1231,1231,1231,1231,4
20250314,132200,274391682,1231,1231,1231,1231,22
20250314,132100,274364600,1232,1231,1232,1231,491
20250314,132000,273760178,1230,1230,1230,1230,194
20250314,131900,273521558,1230,1230,1231,1230,507
20250314,131800,272897946,1230,1231,1231,1230,107
20250314,131700,272766331,1232,1230,1232,1229,2583
20250314,131600,269588949,1230,1229,1230,1228,91
20250314,131500,269477129,1229,1229,1229,1229,60
20250314,131400,269403389,1229,1227,1229,1227,1869
20250314,131300,267108307,1227,1228,1228,1227,140
20250314,131200,266936526,1227,1228,1228,1227,501
20250314,131100,266321798,1227,1226,1227,1226,1915
20250314,131000,263973446,1226,1225,1226,1225,180
20250314,130900,263752945,1225,1224,1225,1224,157
20250314,130800,263560682,1224,1224,1224,1222,33
20250314,130700,263520314,1225,1225,1225,1221,1206
20250314,130600,262047104,1226,1225,1226,1225,2
20250314,130500,262044653,1226,1226,1226,1226,120
20250314,130400,261897533,1226,1226,1226,1226,10
20250314,130300,261885273,1226,1225,1226,1225,630
20250314,130200,261113522,1227,1226,1227,1226,135
20250314,130100,260948009,1226,1226,1226,1226,2855
20250314,130000,257447779,1227,1225,1227,1225,533
20250314,125900,256794351,1226,1226,1226,1226,501
20250314,125800,256180125,1225,1224,1226,1224,1510
20250314,125700,254330492,1223,1223,1224,1223,1507
20250314,125600,252487081,1222,1222,1222,1222,184
20250314,125500,252262233,1223,1223,1223,1223,400
20250314,125400,251773033,1223,1223,1223,1223,3
20250314,125300,251769364,1222,1223,1223,1222,215
20250314,125200,251506619,1226,1226,1226,1226,10
20250314,125100,251494359,1226,1218,1226,1218,30349
20250314,125000,214388243,1218,1218,1218,1218,831
20250314,124900,213376085,1218,1218,1218,1218,0
20250314,124800,213376085,1218,1218,1218,1218,2
20250314,124700,213373649,1218,1218,1218,1218,5
20250314,124600,213367559,1218,1218,1218,1218,0
20250314,124500,213367559,1218,1219,1219,1218,9
20250314,124400,213356596,1217,1219,1219,1217,2385
20250314,124300,210451970,1217,1217,1217,1217,1181
20250314,124200,209014693,1219,1219,1219,1219,0
20250314,124100,209014693,1219,1219,1219,1219,1
20250314,124000,209013474,1219,1218,1219,1218,211
20250314,123900,208756365,1219,1219,1219,1219,0
20250314,123800,208756365,1219,1219,1219,1219,6
20250314,123700,208749051,1218,1218,1218,1218,0
20250314,123600,208749051,1218,1218,1218,1218,0
20250314,123500,208749051,1218,1218,1218,1218,2
20250314,123400,208746615,1219,1219,1219,1219,0
20250314,123300,208746615,1219,1219,1219,1219,0
20250314,123200,208746615,1219,1219,1219,1219,5
20250314,123100,208740520,1219,1219,1219,1219,0
20250314,123000,208740520,1219,1219,1219,1219,310
20250314,122900,208362630,1220,1220,1220,1220,0
20250314,122800,208362630,1220,1220,1220,1220,0
20250314,122700,208362630,1220,1220,1220,1220,0
20250314,122600,208362630,1220,1220,1220,1220,100
20250314,122500,208240630,1220,1220,1220,1220,20
20250314,122400,208216230,1220,1220,1220,1220,11
20250314,122300,208202810,1220,1220,1220,1220,0
20250314,122200,208202810,1220,1220,1220,1220,184
20250314,122100,207978330,1219,1219,1219,1219,1539
20250314,122000,206102289,1219,1219,1219,1219,30
20250314,121900,206065719,1219,1219,1219,1219,0
20250314,121800,206065719,1219,1219,1219,1219,0
20250314,121700,206065719,1219,1219,1219,1219,0
20250314,121600,206065719,1219,1219,1219,1219,332
20250314,121500,205661011,1219,1219,1219,1219,488
20250314,121400,205066139,1219,1219,1219,1219,0
20250314,121300,205066139,1219,1218,1219,1218,598
20250314,121200,204337179,1217,1217,1217,1217,0
20250314,121100,204337179,1217,1217,1217,1217,35
20250314,121000,204294584,1217,1217,1217,1217,0
20250314,120900,204294584,1217,1217,1217,1217,95
20250314,120800,204178969,1217,1217,1217,1217,66
20250314,120700,204098647,1217,1217,1217,1217,0
20250314,120600,204098647,1217,1217,1217,1217,1
20250314,120500,204097430,1219,1219,1219,1219,0
20250314,120400,204097430,1219,1219,1219,1219,18
20250314,120300,204075488,1219,1219,1219,1219,0
20250314,120200,204075488,1219,1219,1219,1219,0
20250314,120100,204075488,1219,1219,1219,1219,100
20250314,120000,203953588,1219,1220,1220,1219,4236
20250314,115900,198785676,1220,1219,1220,1219,929
20250314,115800,197652325,1219,1219,1219,1219,3284
20250314,115700,193649129,1219,1219,1219,1219,1021
20250314,115600,192404530,1219,1219,1219,1219,1000
20250314,115500,191185530,1219,1219,1219,1219,6156
20250314,115400,183681366,1219,1218,1219,1218,18377
20250314,115300,161294899,1218,1217,1218,1217,4685
20250314,115200,155589851,1216,1216,1216,1216,900
20250314,115100,154495451,1213,1213,1213,1213,0
20250314,115000,154495451,1213,1213,1213,1213,0
20250314,114900,154495451,1213,1213,1213,1213,0
20250314,114800,154495451,1213,1214,1216,1213,2512
20250314,114700,151446187,1214,1214,1214,1214,1000
20250314,114600,150232187,1216,1216,1216,1216,24
20250314,114500,150203003,1216,1216,1216,1216,0
20250314,114400,150203003,1216,1216,1216,1216,0
20250314,114300,150203003,1216,1215,1216,1215,201
20250314,114200,149958588,1214,1214,1214,1214,0
20250314,114100,149958588,1214,1214,1214,1214,0
20250314,114000,149958588,1214,1216,1216,1214,9
20250314,113900,149947655,1216,1216,1216,1216,44
20250314,113800,149894151,1214,1214,1214,1214,2
20250314,113700,149891723,1216,1216,1216,1216,0
20250314,113600,149891723,1216,1216,1216,1216,3
20250314,113500,149888075,1216,1216,1216,1216,0
20250314,113400,149888075,1216,1216,1216,1216,1
20250314,113300,149886859,1216,1216,1216,1216,0
20250314,113200,149886859,1216,1216,1216,1216,1
20250314,113100,149885643,1216,1213,1216,1213,2362
20250314,113000,147014186,1212,1209,1213,1209,10485
20250314,112900,134328288,1209,1209,1209,1209,2
20250314,112800,134325870,1208,1209,1209,1208,970
20250314,112700,133154100,1209,1209,1209,1209,0
20250314,112600,133154100,1209,1209,1209,1209,0
20250314,112500,133154100,1209,1209,1209,1209,10
20250314,112400,133142010,1209,1209,1209,1209,0
20250314,112300,133142010,1209,1209,1209,1209,10
20250314,112200,133129920,1209,1209,1209,1209,0
20250314,112100,133129920,1209,1209,1209,1209,200
20250314,112000,132888120,1206,1206,1206,1206,6105
20250314,111900,125525490,1206,1206,1206,1206,0
20250314,111800,125525490,1206,1206,1206,1206,247
20250314,111700,125227608,1209,1209,1209,1209,0
20250314,111600,125227608,1209,1209,1209,1209,0
20250314,111500,125227608,1209,1209,1209,1209,15
20250314,111400,125209473,1209,1205,1209,1205,500
20250314,111300,124605017,1205,1205,1205,1205,0
20250314,111200,124605017,1205,1206,1206,1205,3000
20250314,111100,120989446,1206,1206,1206,1206,0
20250314,111000,120989446,1206,1207,1207,1206,869
20250314,110900,119940974,1209,1207,1209,1207,102
20250314,110800,119817760,1207,1208,1209,1207,349
20250314,110700,119396151,1208,1208,1208,1208,0
20250314,110600,119396151,1208,1208,1208,1208,0
20250314,110500,119396151,1208,1208,1208,1208,10
20250314,110400,119384071,1209,1209,1209,1209,8
20250314,110300,119374399,1210,1210,1210,1210,0
20250314,110200,119374399,1210,1210,1210,1210,0
20250314,110100,119374399,1210,1210,1210,1210,0
20250314,110000,119374399,1210,1210,1210,1210,0
20250314,105900,119374399,1210,1210,1210,1210,0
20250314,105800,119374399,1210,1210,1210,1210,2
20250314,105700,119371979,1210,1210,1210,1210,0
20250314,105600,119371979,1210,1210,1210,1210,1
20250314,105500,119370769,1205,1205,1205,1205,0
20250314,105400,119370769,1205,1209,1209,1205,313
20250314,105300,118992985,1209,1209,1209,1209,0
20250314,105200,118992985,1209,1209,1209,1209,20
20250314,105100,118968805,1208,1208,1208,1208,214
20250314,105000,118710293,1208,1208,1208,1208,0
20250314,104900,118710293,1208,1208,1208,1208,1
20250314,104800,118709085,1208,1208,1208,1208,92
20250314,104700,118597949,1208,1208,1208,1208,40
20250314,104600,118549629,1208,1208,1208,1208,2
20250314,104500,118547213,1208,1208,1208,1208,100
20250314,104400,118426413,1208,1209,1209,1208,353
20250314,104300,117999642,1209,1209,1209,1209,9
20250314,104200,117988761,1209,1209,1209,1209,1
20250314,104100,117987552,1209,1209,1209,1209,3
20250314,104000,117983925,1209,1209,1209,1209,10
20250314,103900,117971835,1209,1209,1209,1209,5
20250314,103800,117965790,1209,1209,1209,1209,0
20250314,103700,117965790,1209,1209,1209,1209,11
20250314,103600,117952491,1209,1209,1209,1209,1
20250314,103500,117951282,1206,1209,1209,1206,810
20250314,103400,116974107,1209,1209,1209,1209,0
20250314,103300,116974107,1209,1209,1209,1209,0
20250314,103200,116974107,1209,1210,1210,1209,30
20250314,103100,116937827,1207,1206,1207,1206,1099
20250314,103000,115611385,1207,1207,1210,1207,744
20250314,102900,114712612,1207,1207,1207,1207,10
20250314,102800,114700542,1206,1206,1206,1206,108
20250314,102700,114570294,1206,1206,1206,1206,4
20250314,102600,114565470,1206,1206,1206,1206,3
20250314,102500,114561852,1206,1206,1206,1206,5
20250314,102400,114555822,1206,1205,1206,1205,20
20250314,102300,114531712,1205,1205,1205,1205,1219
20250314,102200,113062817,1205,1202,1205,1202,2821
20250314,102100,109667473,1203,1204,1204,1203,4031
20250314,102000,104817244,1206,1206,1206,1206,1018
20250314,101900,103589536,1206,1206,1207,1205,627
20250314,101800,102833909,1207,1206,1207,1206,603
20250314,101700,102106680,1208,1207,1209,1207,1017
20250314,101600,100879148,1209,1210,1210,1209,7
20250314,101500,100870680,1208,1208,1210,1208,965
20250314,101400,99704956,1210,1210,1210,1210,2
20250314,101300,99702536,1209,1211,1211,1209,1104
20250314,101200,98367759,1212,1211,1212,1210,11
20250314,101100,98354437,1212,1213,1213,1212,18
20250314,101000,98332620,1213,1214,1214,1213,1586
20250314,100900,96408792,1216,1216,1216,1210,5842
20250314,100800,89336879,1216,1216,1216,1216,1
20250314,100700,89335663,1216,1213,1216,1213,426
20250314,100600,88818901,1216,1216,1216,1216,2
20250314,100500,88816469,1216,1216,1216,1216,0
20250314,100400,88816469,1216,1216,1216,1216,0
20250314,100300,88816469,1216,1212,1216,1212,1009
20250314,100200,87593526,1212,1212,1212,1212,1260
20250314,100100,86066406,1212,1212,1212,1212,0
20250314,100000,86066406,1212,1213,1213,1212,1000
20250314,095900,84854344,1213,1217,1217,1213,1064
20250314,095800,83563056,1217,1217,1217,1217,0
20250314,095700,83563056,1217,1217,1217,1217,0
20250314,095600,83563056,1217,1217,1217,1217,0
20250314,095500,83563056,1217,1217,1217,1217,1
20250314,095400,83561839,1213,1213,1213,1213,204
20250314,095300,83314387,1218,1215,1218,1212,6166
20250314,095200,75836916,1219,1219,1219,1219,5
20250314,095100,75830821,1219,1219,1219,1213,670
20250314,095000,75017571,1219,1219,1219,1219,2
20250314,094900,75015133,1220,1220,1220,1220,0
20250314,094800,75015133,1220,1220,1220,1220,1
20250314,094700,75013913,1212,1220,1220,1212,1201
20250314,094600,73556687,1220,1220,1220,1220,0
20250314,094500,73556687,1220,1220,1220,1220,1
20250314,094400,73555467,1220,1220,1220,1220,5
20250314,094300,73549367,1220,1219,1220,1219,5733
20250314,094200,66560824,1219,1219,1219,1219,33
20250314,094100,66520597,1219,1219,1219,1219,1
20250314,094000,66519378,1219,1219,1219,1219,3
20250314,093900,66515721,1220,1220,1220,1220,0
20250314,093800,66515721,1220,1220,1220,1220,5
20250314,093700,66509621,1220,1220,1220,1215,828
20250314,093600,65502975,1220,1220,1220,1219,28
20250314,093500,65468825,1220,1218,1220,1218,1652
20250314,093400,63456052,1218,1217,1218,1217,1543
20250314,093300,61577610,1217,1217,1217,1215,743
20250314,093200,60674112,1217,1218,1218,1217,20
20250314,093100,60649765,1218,1218,1218,1218,31
20250314,093000,60612007,1218,1218,1218,1218,41
20250314,092900,60562069,1218,1218,1218,1218,0
20250314,092800,60562069,1218,1218,1218,1218,4
20250314,092700,60557197,1219,1219,1219,1219,928
20250314,092600,59425965,1219,1219,1219,1219,3
20250314,092500,59422308,1220,1216,1220,1210,7366
20250314,092400,50506133,1220,1220,1220,1220,14
20250314,092300,50489053,1214,1216,1216,1214,919
20250314,092200,49371827,1221,1217,1221,1217,15364
20250314,092100,30664305,1216,1215,1216,1215,2428
20250314,092000,27711890,1212,1212,1212,1212,0
20250314,091900,27711890,1212,1215,1215,1212,1001
20250314,091800,26498675,1216,1216,1216,1216,41
20250314,091700,26448819,1217,1217,1217,1210,265
20250314,091600,26127376,1217,1217,1217,1217,51
20250314,091500,26065309,1217,1217,1217,1216,768
20250314,091400,25130813,1218,1212,1218,1212,7877
20250314,091300,15566932,1212,1212,1212,1211,3908
20250314,091200,10832432,1212,1212,1212,1211,17
20250314,091100,10811830,1210,1210,1210,1210,0
20250314,091000,10811830,1210,1213,1213,1210,3220
20250314,090900,6906511,1213,1213,1213,1213,0
20250314,090800,6906511,1213,1211,1213,1211,2043
20250314,090700,4428755,1211,1211,1211,1210,1175
20250314,090600,3006330,1210,1210,1211,1210,988
20250314,090500,1810835,1210,1206,1210,1205,24
20250314,090400,1781881,1213,1213,1213,1213,252
20250314,090300,1476205,1213,1213,1213,1212,489
20250314,090200,883527,1214,1205,1214,1205,276
20250314,090100,549828,1204,1204,1204,1204,57
20250314,090000,481200,1203,1203,1203,1203,400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185800 476249690 1230 1230 1230 1230 8682
3 20250314 185700 476249690 1230 1230 1230 1230 0
4 20250314 185600 476249690 1230 1230 1230 1230 0
5 20250314 185500 476249690 1230 1230 1230 1230 0
6 20250314 185400 476249690 1230 1230 1230 1230 0
7 20250314 185300 476249690 1230 1230 1230 1230 0
8 20250314 185200 476249690 1230 1230 1230 1230 0
9 20250314 185100 476249690 1230 1230 1230 1230 0
10 20250314 185000 476249690 1230 1230 1230 1230 0
11 20250314 184900 476249690 1230 1230 1230 1230 0
12 20250314 184800 476249690 1230 1230 1230 1230 0
13 20250314 184700 476249690 1230 1230 1230 1230 0
14 20250314 184600 476249690 1230 1230 1230 1230 0
15 20250314 184500 476249690 1230 1230 1230 1230 0
16 20250314 184400 476249690 1230 1230 1230 1230 0
17 20250314 184300 476249690 1230 1230 1230 1230 0
18 20250314 184200 476249690 1230 1230 1230 1230 0
19 20250314 184100 476249690 1230 1230 1230 1230 0
20 20250314 184000 476249690 1230 1230 1230 1230 0
21 20250314 183900 476249690 1230 1230 1230 1230 0
22 20250314 183800 476249690 1230 1230 1230 1230 0
23 20250314 183700 476249690 1230 1230 1230 1230 0
24 20250314 183600 476249690 1230 1230 1230 1230 0
25 20250314 183500 476249690 1230 1230 1230 1230 0
26 20250314 183400 476249690 1230 1230 1230 1230 0
27 20250314 183300 476249690 1230 1230 1230 1230 0
28 20250314 183200 476249690 1230 1230 1230 1230 0
29 20250314 183100 476249690 1230 1230 1230 1230 0
30 20250314 183000 476249690 1230 1230 1230 1230 0
31 20250314 182900 476249690 1230 1230 1230 1230 0
32 20250314 182800 476249690 1230 1230 1230 1230 8682
33 20250314 182700 476249690 1230 1230 1230 1230 0
34 20250314 182600 476249690 1230 1230 1230 1230 0
35 20250314 182500 476249690 1230 1230 1230 1230 0
36 20250314 182400 476249690 1230 1230 1230 1230 0
37 20250314 182300 476249690 1230 1230 1230 1230 0
38 20250314 182200 476249690 1230 1230 1230 1230 0
39 20250314 182100 476249690 1230 1230 1230 1230 0
40 20250314 182000 476249690 1230 1230 1230 1230 0
41 20250314 181900 476249690 1230 1230 1230 1230 0
42 20250314 181800 476249690 1230 1230 1230 1230 0
43 20250314 181700 476249690 1230 1230 1230 1230 0
44 20250314 181600 476249690 1230 1230 1230 1230 0
45 20250314 181500 476249690 1230 1230 1230 1230 0
46 20250314 181400 476249690 1230 1230 1230 1230 0
47 20250314 181300 476249690 1230 1230 1230 1230 0
48 20250314 181200 476249690 1230 1230 1230 1230 0
49 20250314 181100 476249690 1230 1230 1230 1230 0
50 20250314 181000 476249690 1230 1230 1230 1230 0
51 20250314 180900 476249690 1230 1230 1230 1230 0
52 20250314 180800 476249690 1230 1230 1230 1230 0
53 20250314 180700 476249690 1230 1230 1230 1230 0
54 20250314 180600 476249690 1230 1230 1230 1230 0
55 20250314 180500 476249690 1230 1230 1230 1230 0
56 20250314 180400 476249690 1230 1230 1230 1230 0
57 20250314 180300 476249690 1230 1230 1230 1230 0
58 20250314 180200 476249690 1230 1230 1230 1230 0
59 20250314 180100 476249690 1230 1230 1230 1230 0
60 20250314 180000 476249690 1230 1230 1230 1230 0
61 20250314 175900 476249690 1230 1230 1230 1230 0
62 20250314 175800 476249690 1230 1230 1230 1230 8682
63 20250314 175700 476249690 1230 1230 1230 1230 0
64 20250314 175600 476249690 1230 1230 1230 1230 0
65 20250314 175500 476249690 1230 1230 1230 1230 0
66 20250314 175400 476249690 1230 1230 1230 1230 0
67 20250314 175300 476249690 1230 1230 1230 1230 0
68 20250314 175200 476249690 1230 1230 1230 1230 0
69 20250314 175100 476249690 1230 1230 1230 1230 0
70 20250314 175000 476249690 1230 1230 1230 1230 0
71 20250314 174900 476249690 1230 1230 1230 1230 0
72 20250314 174800 476249690 1230 1230 1230 1230 0
73 20250314 174700 476249690 1230 1230 1230 1230 0
74 20250314 174600 476249690 1230 1230 1230 1230 0
75 20250314 174500 476249690 1230 1230 1230 1230 0
76 20250314 174400 476249690 1230 1230 1230 1230 0
77 20250314 174300 476249690 1230 1230 1230 1230 0
78 20250314 174200 476249690 1230 1230 1230 1230 0
79 20250314 174100 476249690 1230 1230 1230 1230 0
80 20250314 174000 476249690 1230 1230 1230 1230 0
81 20250314 173900 476249690 1230 1230 1230 1230 0
82 20250314 173800 476249690 1230 1230 1230 1230 0
83 20250314 173700 476249690 1230 1230 1230 1230 0
84 20250314 173600 476249690 1230 1230 1230 1230 0
85 20250314 173500 476249690 1230 1230 1230 1230 0
86 20250314 173400 476249690 1230 1230 1230 1230 0
87 20250314 173300 476249690 1230 1230 1230 1230 0
88 20250314 173200 476249690 1230 1230 1230 1230 0
89 20250314 173100 476249690 1230 1230 1230 1230 0
90 20250314 173000 476249690 1230 1230 1230 1230 0
91 20250314 172900 476249690 1230 1230 1230 1230 0
92 20250314 172800 476249690 1230 1230 1230 1230 8682
93 20250314 172700 476249690 1230 1230 1230 1230 0
94 20250314 172600 476249690 1230 1230 1230 1230 0
95 20250314 172500 476249690 1230 1230 1230 1230 0
96 20250314 172400 476249690 1230 1230 1230 1230 0
97 20250314 172300 476249690 1230 1230 1230 1230 0
98 20250314 172200 476249690 1230 1230 1230 1230 0
99 20250314 172100 476249690 1230 1230 1230 1230 0
100 20250314 172000 476249690 1230 1230 1230 1230 0
101 20250314 171900 476249690 1230 1230 1230 1230 0
102 20250314 171800 476249690 1230 1230 1230 1230 0
103 20250314 171700 476249690 1230 1230 1230 1230 0
104 20250314 171600 476249690 1230 1230 1230 1230 0
105 20250314 171500 476249690 1230 1230 1230 1230 0
106 20250314 171400 476249690 1230 1230 1230 1230 0
107 20250314 171300 476249690 1230 1230 1230 1230 0
108 20250314 171200 476249690 1230 1230 1230 1230 0
109 20250314 171100 476249690 1230 1230 1230 1230 0
110 20250314 171000 476249690 1230 1230 1230 1230 0
111 20250314 170900 476249690 1230 1230 1230 1230 0
112 20250314 170800 476249690 1230 1230 1230 1230 0
113 20250314 170700 476249690 1230 1230 1230 1230 0
114 20250314 170600 476249690 1230 1230 1230 1230 0
115 20250314 170500 476249690 1230 1230 1230 1230 0
116 20250314 170400 476249690 1230 1230 1230 1230 0
117 20250314 170300 476249690 1230 1230 1230 1230 0
118 20250314 170200 476249690 1230 1230 1230 1230 0
119 20250314 170100 476249690 1230 1230 1230 1230 0
120 20250314 170000 476249690 1230 1230 1230 1230 0
121 20250314 165900 476249690 1230 1230 1230 1230 0
122 20250314 165800 476249690 1230 1230 1230 1230 8682
123 20250314 165700 476249690 1230 1230 1230 1230 0
124 20250314 165600 476249690 1230 1230 1230 1230 0
125 20250314 165500 476249690 1230 1230 1230 1230 0
126 20250314 165400 476249690 1230 1230 1230 1230 0
127 20250314 165300 476249690 1230 1230 1230 1230 0
128 20250314 165200 476249690 1230 1230 1230 1230 0
129 20250314 165100 476249690 1230 1230 1230 1230 0
130 20250314 165000 476249690 1230 1230 1230 1230 0
131 20250314 164900 476249690 1230 1230 1230 1230 0
132 20250314 164800 476249690 1230 1230 1230 1230 0
133 20250314 164700 476249690 1230 1230 1230 1230 0
134 20250314 164600 476249690 1230 1230 1230 1230 0
135 20250314 164500 476249690 1230 1230 1230 1230 0
136 20250314 164400 476249690 1230 1230 1230 1230 0
137 20250314 164300 476249690 1230 1230 1230 1230 0
138 20250314 164200 476249690 1230 1230 1230 1230 0
139 20250314 164100 476249690 1230 1230 1230 1230 0
140 20250314 164000 476249690 1230 1230 1230 1230 0
141 20250314 163900 476249690 1230 1230 1230 1230 0
142 20250314 163800 476249690 1230 1230 1230 1230 0
143 20250314 163700 476249690 1230 1230 1230 1230 0
144 20250314 163600 476249690 1230 1230 1230 1230 0
145 20250314 163500 476249690 1230 1230 1230 1230 0
146 20250314 163400 476249690 1230 1230 1230 1230 0
147 20250314 163300 476249690 1230 1230 1230 1230 0
148 20250314 163200 476249690 1230 1230 1230 1230 0
149 20250314 163100 476249690 1230 1230 1230 1230 0
150 20250314 163000 476249690 1230 1230 1230 1230 0
151 20250314 162900 476249690 1230 1230 1230 1230 0
152 20250314 162800 476249690 1230 1230 1230 1230 8682
153 20250314 162700 476249690 1230 1230 1230 1230 0
154 20250314 162600 476249690 1230 1230 1230 1230 0
155 20250314 162500 476249690 1230 1230 1230 1230 0
156 20250314 162400 476249690 1230 1230 1230 1230 0
157 20250314 162300 476249690 1230 1230 1230 1230 0
158 20250314 162200 476249690 1230 1230 1230 1230 0
159 20250314 162100 476249690 1230 1230 1230 1230 0
160 20250314 162000 476249690 1230 1230 1230 1230 0
161 20250314 161900 476249690 1230 1230 1230 1230 0
162 20250314 161800 476249690 1230 1230 1230 1230 0
163 20250314 161700 476249690 1230 1230 1230 1230 0
164 20250314 161600 476249690 1230 1230 1230 1230 0
165 20250314 161500 476249690 1230 1230 1230 1230 0
166 20250314 161400 476249690 1230 1230 1230 1230 0
167 20250314 161300 476249690 1230 1230 1230 1230 0
168 20250314 161200 476249690 1230 1230 1230 1230 0
169 20250314 161100 476249690 1230 1230 1230 1230 0
170 20250314 161000 476249690 1230 1230 1230 1230 0
171 20250314 160900 476249690 1230 1230 1230 1230 0
172 20250314 160800 476249690 1230 1230 1230 1230 0
173 20250314 160700 476249690 1230 1230 1230 1230 0
174 20250314 160600 476249690 1230 1230 1230 1230 0
175 20250314 160500 476249690 1230 1230 1230 1230 0
176 20250314 160400 476249690 1230 1230 1230 1230 0
177 20250314 160300 476249690 1230 1230 1230 1230 0
178 20250314 160200 476249690 1230 1230 1230 1230 0
179 20250314 160100 476249690 1230 1230 1230 1230 0
180 20250314 160000 476249690 1230 1230 1230 1230 0
181 20250314 155900 476249690 1230 1230 1230 1230 0
182 20250314 155800 476249690 1230 1230 1230 1230 8682
183 20250314 155700 476249690 1230 1230 1230 1230 0
184 20250314 155600 476249690 1230 1230 1230 1230 0
185 20250314 155500 476249690 1230 1230 1230 1230 0
186 20250314 155400 476249690 1230 1230 1230 1230 0
187 20250314 155300 476249690 1230 1230 1230 1230 0
188 20250314 155200 476249690 1230 1230 1230 1230 0
189 20250314 155100 476249690 1230 1230 1230 1230 0
190 20250314 155000 476249690 1230 1230 1230 1230 0
191 20250314 154900 476249690 1230 1230 1230 1230 0
192 20250314 154800 476249690 1230 1230 1230 1230 0
193 20250314 154700 476249690 1230 1230 1230 1230 0
194 20250314 154600 476249690 1230 1230 1230 1230 0
195 20250314 154500 476249690 1230 1230 1230 1230 0
196 20250314 154400 476249690 1230 1230 1230 1230 0
197 20250314 154300 476249690 1230 1230 1230 1230 0
198 20250314 154200 476249690 1230 1230 1230 1230 0
199 20250314 154100 476249690 1230 1230 1230 1230 0
200 20250314 154000 476249690 1230 1230 1230 1230 0
201 20250314 153900 476249690 1230 1230 1230 1230 0
202 20250314 153800 476249690 1230 1230 1230 1230 0
203 20250314 153700 476249690 1230 1230 1230 1230 0
204 20250314 153600 476249690 1230 1230 1230 1230 0
205 20250314 153500 476249690 1230 1230 1230 1230 0
206 20250314 153400 476249690 1230 1230 1230 1230 0
207 20250314 153300 476249690 1230 1230 1230 1230 0
208 20250314 153200 476249690 1230 1230 1230 1230 0
209 20250314 153100 476249690 1230 1230 1230 1230 0
210 20250314 153000 476249690 1230 1230 1230 1230 8682
211 20250314 152900 465570830 1226 1226 1226 1226 0
212 20250314 152800 465570830 1226 1226 1226 1226 0
213 20250314 152700 465570830 1226 1226 1226 1226 0
214 20250314 152600 465570830 1226 1226 1226 1226 0
215 20250314 152500 465570830 1226 1226 1226 1226 0
216 20250314 152400 465570830 1226 1226 1226 1226 0
217 20250314 152300 465570830 1226 1226 1226 1226 0
218 20250314 152200 465570830 1226 1226 1226 1226 0
219 20250314 152100 465570830 1226 1226 1226 1226 0
220 20250314 152000 465570830 1226 1226 1226 1226 0
221 20250314 151900 465570830 1226 1226 1226 1226 5
222 20250314 151800 465564700 1222 1222 1222 1222 225
223 20250314 151700 465289750 1228 1228 1228 1228 159
224 20250314 151600 465094498 1228 1228 1228 1227 993
225 20250314 151500 463875203 1228 1228 1229 1221 3500
226 20250314 151400 459578864 1228 1228 1229 1226 1623
227 20250314 151300 457584966 1229 1229 1229 1226 1319
228 20250314 151200 455964414 1229 1229 1229 1229 976
229 20250314 151100 454764910 1229 1229 1229 1229 976
230 20250314 151000 453565406 1229 1230 1230 1229 1078
231 20250314 150900 452240327 1229 1228 1230 1228 14154
232 20250314 150800 434856511 1228 1227 1228 1226 1684
233 20250314 150700 432789812 1226 1227 1227 1226 1032
234 20250314 150600 431523605 1226 1227 1227 1226 3496
235 20250314 150500 427237075 1226 1226 1226 1226 1410
236 20250314 150400 425508415 1226 1227 1227 1226 19
237 20250314 150300 425485110 1227 1227 1227 1227 138
238 20250314 150200 425315784 1226 1226 1226 1226 36
239 20250314 150100 425271648 1226 1226 1226 1226 1238
240 20250314 150000 423753860 1226 1226 1226 1226 0
241 20250314 145900 423753860 1226 1226 1226 1226 95
242 20250314 145800 423637390 1226 1226 1226 1226 0
243 20250314 145700 423637390 1226 1227 1227 1226 3624
244 20250314 145600 419192073 1227 1227 1227 1227 60
245 20250314 145500 419118453 1227 1227 1227 1227 100
246 20250314 145400 418995753 1227 1227 1227 1227 2014
247 20250314 145300 416524575 1227 1227 1227 1227 24
248 20250314 145200 416495127 1228 1228 1228 1228 0
249 20250314 145100 416495127 1228 1227 1228 1227 2581
250 20250314 145000 413328236 1227 1227 1227 1227 64
251 20250314 144900 413249708 1228 1227 1228 1227 4164
252 20250314 144800 408140470 1226 1227 1227 1226 722
253 20250314 144700 407255293 1227 1227 1227 1227 0
254 20250314 144600 407255293 1227 1226 1227 1226 344
255 20250314 144500 406833548 1226 1225 1226 1225 8000
256 20250314 144400 397028548 1226 1226 1226 1226 0
257 20250314 144300 397028548 1226 1226 1226 1225 345
258 20250314 144200 396605788 1226 1226 1226 1226 401
259 20250314 144100 396114162 1225 1225 1225 1225 11
260 20250314 144000 396100687 1224 1224 1224 1224 1
261 20250314 143900 396099463 1226 1225 1226 1223 110
262 20250314 143800 395964751 1225 1225 1225 1225 30
263 20250314 143700 395928001 1223 1224 1224 1223 200
264 20250314 143600 395683395 1224 1224 1224 1224 0
265 20250314 143500 395683395 1224 1224 1224 1224 0
266 20250314 143400 395683395 1224 1221 1224 1221 1611
267 20250314 143300 393712293 1223 1222 1223 1222 825
268 20250314 143200 392703328 1223 1223 1223 1223 16
269 20250314 143100 392683760 1223 1223 1223 1223 0
270 20250314 143000 392683760 1223 1223 1223 1223 0
271 20250314 142900 392683760 1223 1223 1223 1217 10
272 20250314 142800 392671578 1218 1222 1223 1218 43696
273 20250314 142700 339398523 1223 1226 1226 1223 4225
274 20250314 142600 334229906 1225 1225 1225 1225 200
275 20250314 142500 333984906 1225 1225 1225 1225 3
276 20250314 142400 333981231 1226 1225 1226 1225 125
277 20250314 142300 333828104 1225 1225 1225 1225 0
278 20250314 142200 333828104 1225 1225 1225 1225 0
279 20250314 142100 333828104 1225 1226 1226 1225 509
280 20250314 142000 333204570 1225 1223 1225 1223 1436
281 20250314 141900 331447224 1225 1225 1225 1225 101
282 20250314 141800 331323499 1225 1225 1225 1225 0
283 20250314 141700 331323499 1225 1225 1225 1225 30
284 20250314 141600 331286749 1225 1225 1225 1225 1
285 20250314 141500 331285524 1224 1224 1224 1224 348
286 20250314 141400 330859572 1225 1225 1225 1225 0
287 20250314 141300 330859572 1225 1225 1225 1225 0
288 20250314 141200 330859572 1225 1225 1225 1225 67
289 20250314 141100 330777497 1226 1225 1226 1225 1319
290 20250314 141000 329160410 1225 1225 1225 1225 4
291 20250314 140900 329155510 1225 1224 1225 1224 31
292 20250314 140800 329117565 1224 1226 1226 1224 84
293 20250314 140700 329014745 1226 1226 1226 1226 1926
294 20250314 140600 326653469 1226 1226 1226 1226 0
295 20250314 140500 326653469 1226 1223 1227 1223 721
296 20250314 140400 325770186 1223 1226 1226 1223 4005
297 20250314 140300 320872068 1227 1222 1227 1222 6093
298 20250314 140200 313407839 1222 1222 1222 1222 1
299 20250314 140100 313406617 1225 1224 1225 1221 3981
300 20250314 140000 308542637 1225 1226 1226 1225 135
301 20250314 135900 308377261 1226 1226 1226 1226 194
302 20250314 135800 308139417 1226 1227 1227 1226 11
303 20250314 135700 308125930 1226 1226 1227 1226 1656
304 20250314 135600 306094861 1226 1226 1227 1226 870
305 20250314 135500 305028240 1227 1227 1227 1227 500
306 20250314 135400 304414740 1227 1227 1227 1227 0
307 20250314 135300 304414740 1227 1227 1227 1227 0
308 20250314 135200 304414740 1227 1226 1227 1226 6
309 20250314 135100 304407383 1226 1226 1226 1226 126
310 20250314 135000 304252907 1227 1227 1227 1227 0
311 20250314 134900 304252907 1227 1227 1227 1227 1
312 20250314 134800 304251680 1226 1226 1226 1226 500
313 20250314 134700 303638680 1227 1227 1227 1227 450
314 20250314 134600 303086530 1227 1227 1227 1227 1
315 20250314 134500 303085303 1222 1226 1227 1222 1585
316 20250314 134400 301144557 1226 1225 1227 1225 1088
317 20250314 134300 299811482 1223 1225 1225 1223 15693
318 20250314 134200 280616643 1227 1227 1227 1227 46
319 20250314 134100 280560201 1227 1227 1227 1227 0
320 20250314 134000 280560201 1227 1227 1227 1227 632
321 20250314 133900 279784737 1227 1227 1227 1227 0
322 20250314 133800 279784737 1227 1227 1227 1227 0
323 20250314 133700 279784737 1227 1227 1227 1227 0
324 20250314 133600 279784737 1227 1227 1227 1227 20
325 20250314 133500 279760197 1227 1226 1227 1223 3685
326 20250314 133400 275248264 1226 1227 1227 1226 333
327 20250314 133300 274839917 1228 1227 1228 1227 211
328 20250314 133200 274580969 1227 1229 1229 1227 26
329 20250314 133100 274549052 1229 1229 1229 1229 0
330 20250314 133000 274549052 1229 1229 1229 1229 74
331 20250314 132900 274458106 1230 1230 1230 1230 0
332 20250314 132800 274458106 1230 1230 1230 1230 0
333 20250314 132700 274458106 1230 1230 1230 1230 0
334 20250314 132600 274458106 1230 1230 1230 1230 0
335 20250314 132500 274458106 1230 1230 1230 1230 10
336 20250314 132400 274445806 1230 1230 1230 1230 40
337 20250314 132300 274396606 1231 1231 1231 1231 4
338 20250314 132200 274391682 1231 1231 1231 1231 22
339 20250314 132100 274364600 1232 1231 1232 1231 491
340 20250314 132000 273760178 1230 1230 1230 1230 194
341 20250314 131900 273521558 1230 1230 1231 1230 507
342 20250314 131800 272897946 1230 1231 1231 1230 107
343 20250314 131700 272766331 1232 1230 1232 1229 2583
344 20250314 131600 269588949 1230 1229 1230 1228 91
345 20250314 131500 269477129 1229 1229 1229 1229 60
346 20250314 131400 269403389 1229 1227 1229 1227 1869
347 20250314 131300 267108307 1227 1228 1228 1227 140
348 20250314 131200 266936526 1227 1228 1228 1227 501
349 20250314 131100 266321798 1227 1226 1227 1226 1915
350 20250314 131000 263973446 1226 1225 1226 1225 180
351 20250314 130900 263752945 1225 1224 1225 1224 157
352 20250314 130800 263560682 1224 1224 1224 1222 33
353 20250314 130700 263520314 1225 1225 1225 1221 1206
354 20250314 130600 262047104 1226 1225 1226 1225 2
355 20250314 130500 262044653 1226 1226 1226 1226 120
356 20250314 130400 261897533 1226 1226 1226 1226 10
357 20250314 130300 261885273 1226 1225 1226 1225 630
358 20250314 130200 261113522 1227 1226 1227 1226 135
359 20250314 130100 260948009 1226 1226 1226 1226 2855
360 20250314 130000 257447779 1227 1225 1227 1225 533
361 20250314 125900 256794351 1226 1226 1226 1226 501
362 20250314 125800 256180125 1225 1224 1226 1224 1510
363 20250314 125700 254330492 1223 1223 1224 1223 1507
364 20250314 125600 252487081 1222 1222 1222 1222 184
365 20250314 125500 252262233 1223 1223 1223 1223 400
366 20250314 125400 251773033 1223 1223 1223 1223 3
367 20250314 125300 251769364 1222 1223 1223 1222 215
368 20250314 125200 251506619 1226 1226 1226 1226 10
369 20250314 125100 251494359 1226 1218 1226 1218 30349
370 20250314 125000 214388243 1218 1218 1218 1218 831
371 20250314 124900 213376085 1218 1218 1218 1218 0
372 20250314 124800 213376085 1218 1218 1218 1218 2
373 20250314 124700 213373649 1218 1218 1218 1218 5
374 20250314 124600 213367559 1218 1218 1218 1218 0
375 20250314 124500 213367559 1218 1219 1219 1218 9
376 20250314 124400 213356596 1217 1219 1219 1217 2385
377 20250314 124300 210451970 1217 1217 1217 1217 1181
378 20250314 124200 209014693 1219 1219 1219 1219 0
379 20250314 124100 209014693 1219 1219 1219 1219 1
380 20250314 124000 209013474 1219 1218 1219 1218 211
381 20250314 123900 208756365 1219 1219 1219 1219 0
382 20250314 123800 208756365 1219 1219 1219 1219 6
383 20250314 123700 208749051 1218 1218 1218 1218 0
384 20250314 123600 208749051 1218 1218 1218 1218 0
385 20250314 123500 208749051 1218 1218 1218 1218 2
386 20250314 123400 208746615 1219 1219 1219 1219 0
387 20250314 123300 208746615 1219 1219 1219 1219 0
388 20250314 123200 208746615 1219 1219 1219 1219 5
389 20250314 123100 208740520 1219 1219 1219 1219 0
390 20250314 123000 208740520 1219 1219 1219 1219 310
391 20250314 122900 208362630 1220 1220 1220 1220 0
392 20250314 122800 208362630 1220 1220 1220 1220 0
393 20250314 122700 208362630 1220 1220 1220 1220 0
394 20250314 122600 208362630 1220 1220 1220 1220 100
395 20250314 122500 208240630 1220 1220 1220 1220 20
396 20250314 122400 208216230 1220 1220 1220 1220 11
397 20250314 122300 208202810 1220 1220 1220 1220 0
398 20250314 122200 208202810 1220 1220 1220 1220 184
399 20250314 122100 207978330 1219 1219 1219 1219 1539
400 20250314 122000 206102289 1219 1219 1219 1219 30
401 20250314 121900 206065719 1219 1219 1219 1219 0
402 20250314 121800 206065719 1219 1219 1219 1219 0
403 20250314 121700 206065719 1219 1219 1219 1219 0
404 20250314 121600 206065719 1219 1219 1219 1219 332
405 20250314 121500 205661011 1219 1219 1219 1219 488
406 20250314 121400 205066139 1219 1219 1219 1219 0
407 20250314 121300 205066139 1219 1218 1219 1218 598
408 20250314 121200 204337179 1217 1217 1217 1217 0
409 20250314 121100 204337179 1217 1217 1217 1217 35
410 20250314 121000 204294584 1217 1217 1217 1217 0
411 20250314 120900 204294584 1217 1217 1217 1217 95
412 20250314 120800 204178969 1217 1217 1217 1217 66
413 20250314 120700 204098647 1217 1217 1217 1217 0
414 20250314 120600 204098647 1217 1217 1217 1217 1
415 20250314 120500 204097430 1219 1219 1219 1219 0
416 20250314 120400 204097430 1219 1219 1219 1219 18
417 20250314 120300 204075488 1219 1219 1219 1219 0
418 20250314 120200 204075488 1219 1219 1219 1219 0
419 20250314 120100 204075488 1219 1219 1219 1219 100
420 20250314 120000 203953588 1219 1220 1220 1219 4236
421 20250314 115900 198785676 1220 1219 1220 1219 929
422 20250314 115800 197652325 1219 1219 1219 1219 3284
423 20250314 115700 193649129 1219 1219 1219 1219 1021
424 20250314 115600 192404530 1219 1219 1219 1219 1000
425 20250314 115500 191185530 1219 1219 1219 1219 6156
426 20250314 115400 183681366 1219 1218 1219 1218 18377
427 20250314 115300 161294899 1218 1217 1218 1217 4685
428 20250314 115200 155589851 1216 1216 1216 1216 900
429 20250314 115100 154495451 1213 1213 1213 1213 0
430 20250314 115000 154495451 1213 1213 1213 1213 0
431 20250314 114900 154495451 1213 1213 1213 1213 0
432 20250314 114800 154495451 1213 1214 1216 1213 2512
433 20250314 114700 151446187 1214 1214 1214 1214 1000
434 20250314 114600 150232187 1216 1216 1216 1216 24
435 20250314 114500 150203003 1216 1216 1216 1216 0
436 20250314 114400 150203003 1216 1216 1216 1216 0
437 20250314 114300 150203003 1216 1215 1216 1215 201
438 20250314 114200 149958588 1214 1214 1214 1214 0
439 20250314 114100 149958588 1214 1214 1214 1214 0
440 20250314 114000 149958588 1214 1216 1216 1214 9
441 20250314 113900 149947655 1216 1216 1216 1216 44
442 20250314 113800 149894151 1214 1214 1214 1214 2
443 20250314 113700 149891723 1216 1216 1216 1216 0
444 20250314 113600 149891723 1216 1216 1216 1216 3
445 20250314 113500 149888075 1216 1216 1216 1216 0
446 20250314 113400 149888075 1216 1216 1216 1216 1
447 20250314 113300 149886859 1216 1216 1216 1216 0
448 20250314 113200 149886859 1216 1216 1216 1216 1
449 20250314 113100 149885643 1216 1213 1216 1213 2362
450 20250314 113000 147014186 1212 1209 1213 1209 10485
451 20250314 112900 134328288 1209 1209 1209 1209 2
452 20250314 112800 134325870 1208 1209 1209 1208 970
453 20250314 112700 133154100 1209 1209 1209 1209 0
454 20250314 112600 133154100 1209 1209 1209 1209 0
455 20250314 112500 133154100 1209 1209 1209 1209 10
456 20250314 112400 133142010 1209 1209 1209 1209 0
457 20250314 112300 133142010 1209 1209 1209 1209 10
458 20250314 112200 133129920 1209 1209 1209 1209 0
459 20250314 112100 133129920 1209 1209 1209 1209 200
460 20250314 112000 132888120 1206 1206 1206 1206 6105
461 20250314 111900 125525490 1206 1206 1206 1206 0
462 20250314 111800 125525490 1206 1206 1206 1206 247
463 20250314 111700 125227608 1209 1209 1209 1209 0
464 20250314 111600 125227608 1209 1209 1209 1209 0
465 20250314 111500 125227608 1209 1209 1209 1209 15
466 20250314 111400 125209473 1209 1205 1209 1205 500
467 20250314 111300 124605017 1205 1205 1205 1205 0
468 20250314 111200 124605017 1205 1206 1206 1205 3000
469 20250314 111100 120989446 1206 1206 1206 1206 0
470 20250314 111000 120989446 1206 1207 1207 1206 869
471 20250314 110900 119940974 1209 1207 1209 1207 102
472 20250314 110800 119817760 1207 1208 1209 1207 349
473 20250314 110700 119396151 1208 1208 1208 1208 0
474 20250314 110600 119396151 1208 1208 1208 1208 0
475 20250314 110500 119396151 1208 1208 1208 1208 10
476 20250314 110400 119384071 1209 1209 1209 1209 8
477 20250314 110300 119374399 1210 1210 1210 1210 0
478 20250314 110200 119374399 1210 1210 1210 1210 0
479 20250314 110100 119374399 1210 1210 1210 1210 0
480 20250314 110000 119374399 1210 1210 1210 1210 0
481 20250314 105900 119374399 1210 1210 1210 1210 0
482 20250314 105800 119374399 1210 1210 1210 1210 2
483 20250314 105700 119371979 1210 1210 1210 1210 0
484 20250314 105600 119371979 1210 1210 1210 1210 1
485 20250314 105500 119370769 1205 1205 1205 1205 0
486 20250314 105400 119370769 1205 1209 1209 1205 313
487 20250314 105300 118992985 1209 1209 1209 1209 0
488 20250314 105200 118992985 1209 1209 1209 1209 20
489 20250314 105100 118968805 1208 1208 1208 1208 214
490 20250314 105000 118710293 1208 1208 1208 1208 0
491 20250314 104900 118710293 1208 1208 1208 1208 1
492 20250314 104800 118709085 1208 1208 1208 1208 92
493 20250314 104700 118597949 1208 1208 1208 1208 40
494 20250314 104600 118549629 1208 1208 1208 1208 2
495 20250314 104500 118547213 1208 1208 1208 1208 100
496 20250314 104400 118426413 1208 1209 1209 1208 353
497 20250314 104300 117999642 1209 1209 1209 1209 9
498 20250314 104200 117988761 1209 1209 1209 1209 1
499 20250314 104100 117987552 1209 1209 1209 1209 3
500 20250314 104000 117983925 1209 1209 1209 1209 10
501 20250314 103900 117971835 1209 1209 1209 1209 5
502 20250314 103800 117965790 1209 1209 1209 1209 0
503 20250314 103700 117965790 1209 1209 1209 1209 11
504 20250314 103600 117952491 1209 1209 1209 1209 1
505 20250314 103500 117951282 1206 1209 1209 1206 810
506 20250314 103400 116974107 1209 1209 1209 1209 0
507 20250314 103300 116974107 1209 1209 1209 1209 0
508 20250314 103200 116974107 1209 1210 1210 1209 30
509 20250314 103100 116937827 1207 1206 1207 1206 1099
510 20250314 103000 115611385 1207 1207 1210 1207 744
511 20250314 102900 114712612 1207 1207 1207 1207 10
512 20250314 102800 114700542 1206 1206 1206 1206 108
513 20250314 102700 114570294 1206 1206 1206 1206 4
514 20250314 102600 114565470 1206 1206 1206 1206 3
515 20250314 102500 114561852 1206 1206 1206 1206 5
516 20250314 102400 114555822 1206 1205 1206 1205 20
517 20250314 102300 114531712 1205 1205 1205 1205 1219
518 20250314 102200 113062817 1205 1202 1205 1202 2821
519 20250314 102100 109667473 1203 1204 1204 1203 4031
520 20250314 102000 104817244 1206 1206 1206 1206 1018
521 20250314 101900 103589536 1206 1206 1207 1205 627
522 20250314 101800 102833909 1207 1206 1207 1206 603
523 20250314 101700 102106680 1208 1207 1209 1207 1017
524 20250314 101600 100879148 1209 1210 1210 1209 7
525 20250314 101500 100870680 1208 1208 1210 1208 965
526 20250314 101400 99704956 1210 1210 1210 1210 2
527 20250314 101300 99702536 1209 1211 1211 1209 1104
528 20250314 101200 98367759 1212 1211 1212 1210 11
529 20250314 101100 98354437 1212 1213 1213 1212 18
530 20250314 101000 98332620 1213 1214 1214 1213 1586
531 20250314 100900 96408792 1216 1216 1216 1210 5842
532 20250314 100800 89336879 1216 1216 1216 1216 1
533 20250314 100700 89335663 1216 1213 1216 1213 426
534 20250314 100600 88818901 1216 1216 1216 1216 2
535 20250314 100500 88816469 1216 1216 1216 1216 0
536 20250314 100400 88816469 1216 1216 1216 1216 0
537 20250314 100300 88816469 1216 1212 1216 1212 1009
538 20250314 100200 87593526 1212 1212 1212 1212 1260
539 20250314 100100 86066406 1212 1212 1212 1212 0
540 20250314 100000 86066406 1212 1213 1213 1212 1000
541 20250314 095900 84854344 1213 1217 1217 1213 1064
542 20250314 095800 83563056 1217 1217 1217 1217 0
543 20250314 095700 83563056 1217 1217 1217 1217 0
544 20250314 095600 83563056 1217 1217 1217 1217 0
545 20250314 095500 83563056 1217 1217 1217 1217 1
546 20250314 095400 83561839 1213 1213 1213 1213 204
547 20250314 095300 83314387 1218 1215 1218 1212 6166
548 20250314 095200 75836916 1219 1219 1219 1219 5
549 20250314 095100 75830821 1219 1219 1219 1213 670
550 20250314 095000 75017571 1219 1219 1219 1219 2
551 20250314 094900 75015133 1220 1220 1220 1220 0
552 20250314 094800 75015133 1220 1220 1220 1220 1
553 20250314 094700 75013913 1212 1220 1220 1212 1201
554 20250314 094600 73556687 1220 1220 1220 1220 0
555 20250314 094500 73556687 1220 1220 1220 1220 1
556 20250314 094400 73555467 1220 1220 1220 1220 5
557 20250314 094300 73549367 1220 1219 1220 1219 5733
558 20250314 094200 66560824 1219 1219 1219 1219 33
559 20250314 094100 66520597 1219 1219 1219 1219 1
560 20250314 094000 66519378 1219 1219 1219 1219 3
561 20250314 093900 66515721 1220 1220 1220 1220 0
562 20250314 093800 66515721 1220 1220 1220 1220 5
563 20250314 093700 66509621 1220 1220 1220 1215 828
564 20250314 093600 65502975 1220 1220 1220 1219 28
565 20250314 093500 65468825 1220 1218 1220 1218 1652
566 20250314 093400 63456052 1218 1217 1218 1217 1543
567 20250314 093300 61577610 1217 1217 1217 1215 743
568 20250314 093200 60674112 1217 1218 1218 1217 20
569 20250314 093100 60649765 1218 1218 1218 1218 31
570 20250314 093000 60612007 1218 1218 1218 1218 41
571 20250314 092900 60562069 1218 1218 1218 1218 0
572 20250314 092800 60562069 1218 1218 1218 1218 4
573 20250314 092700 60557197 1219 1219 1219 1219 928
574 20250314 092600 59425965 1219 1219 1219 1219 3
575 20250314 092500 59422308 1220 1216 1220 1210 7366
576 20250314 092400 50506133 1220 1220 1220 1220 14
577 20250314 092300 50489053 1214 1216 1216 1214 919
578 20250314 092200 49371827 1221 1217 1221 1217 15364
579 20250314 092100 30664305 1216 1215 1216 1215 2428
580 20250314 092000 27711890 1212 1212 1212 1212 0
581 20250314 091900 27711890 1212 1215 1215 1212 1001
582 20250314 091800 26498675 1216 1216 1216 1216 41
583 20250314 091700 26448819 1217 1217 1217 1210 265
584 20250314 091600 26127376 1217 1217 1217 1217 51
585 20250314 091500 26065309 1217 1217 1217 1216 768
586 20250314 091400 25130813 1218 1212 1218 1212 7877
587 20250314 091300 15566932 1212 1212 1212 1211 3908
588 20250314 091200 10832432 1212 1212 1212 1211 17
589 20250314 091100 10811830 1210 1210 1210 1210 0
590 20250314 091000 10811830 1210 1213 1213 1210 3220
591 20250314 090900 6906511 1213 1213 1213 1213 0
592 20250314 090800 6906511 1213 1211 1213 1211 2043
593 20250314 090700 4428755 1211 1211 1211 1210 1175
594 20250314 090600 3006330 1210 1210 1211 1210 988
595 20250314 090500 1810835 1210 1206 1210 1205 24
596 20250314 090400 1781881 1213 1213 1213 1213 252
597 20250314 090300 1476205 1213 1213 1213 1212 489
598 20250314 090200 883527 1214 1205 1214 1205 276
599 20250314 090100 549828 1204 1204 1204 1204 57
600 20250314 090000 481200 1203 1203 1203 1203 400

1
011930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,321182,205848151,394732678,252987377579,0.16
20250311,321182,205848151,387987856,248664566408,0.16
20250310,319054,205848151,391479258,252575681277,0.15
20250307,319054,205848151,396584122,255869251693,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 321182 205848151 394732678 252987377579 0.16
3 20250311 321182 205848151 387987856 248664566408 0.16
4 20250310 319054 205848151 391479258 252575681277 0.15
5 20250307 319054 205848151 396584122 255869251693 0.15