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

602
012860/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190000,101372804,1492,1492,1492,1492,1196
20250314,185900,101372804,1492,1492,1492,1492,0
20250314,185800,101372804,1492,1492,1492,1492,0
20250314,185700,101372804,1492,1492,1492,1492,0
20250314,185600,101372804,1492,1492,1492,1492,0
20250314,185500,101372804,1492,1492,1492,1492,0
20250314,185400,101372804,1492,1492,1492,1492,0
20250314,185300,101372804,1492,1492,1492,1492,0
20250314,185200,101372804,1492,1492,1492,1492,0
20250314,185100,101372804,1492,1492,1492,1492,0
20250314,185000,101372804,1492,1492,1492,1492,0
20250314,184900,101372804,1492,1492,1492,1492,0
20250314,184800,101372804,1492,1492,1492,1492,0
20250314,184700,101372804,1492,1492,1492,1492,0
20250314,184600,101372804,1492,1492,1492,1492,0
20250314,184500,101372804,1492,1492,1492,1492,0
20250314,184400,101372804,1492,1492,1492,1492,0
20250314,184300,101372804,1492,1492,1492,1492,0
20250314,184200,101372804,1492,1492,1492,1492,0
20250314,184100,101372804,1492,1492,1492,1492,0
20250314,184000,101372804,1492,1492,1492,1492,0
20250314,183900,101372804,1492,1492,1492,1492,0
20250314,183800,101372804,1492,1492,1492,1492,0
20250314,183700,101372804,1492,1492,1492,1492,0
20250314,183600,101372804,1492,1492,1492,1492,0
20250314,183500,101372804,1492,1492,1492,1492,0
20250314,183400,101372804,1492,1492,1492,1492,0
20250314,183300,101372804,1492,1492,1492,1492,0
20250314,183200,101372804,1492,1492,1492,1492,0
20250314,183100,101372804,1492,1492,1492,1492,0
20250314,183000,101372804,1492,1492,1492,1492,1196
20250314,182900,101372804,1492,1492,1492,1492,0
20250314,182800,101372804,1492,1492,1492,1492,0
20250314,182700,101372804,1492,1492,1492,1492,0
20250314,182600,101372804,1492,1492,1492,1492,0
20250314,182500,101372804,1492,1492,1492,1492,0
20250314,182400,101372804,1492,1492,1492,1492,0
20250314,182300,101372804,1492,1492,1492,1492,0
20250314,182200,101372804,1492,1492,1492,1492,0
20250314,182100,101372804,1492,1492,1492,1492,0
20250314,182000,101372804,1492,1492,1492,1492,0
20250314,181900,101372804,1492,1492,1492,1492,0
20250314,181800,101372804,1492,1492,1492,1492,0
20250314,181700,101372804,1492,1492,1492,1492,0
20250314,181600,101372804,1492,1492,1492,1492,0
20250314,181500,101372804,1492,1492,1492,1492,0
20250314,181400,101372804,1492,1492,1492,1492,0
20250314,181300,101372804,1492,1492,1492,1492,0
20250314,181200,101372804,1492,1492,1492,1492,0
20250314,181100,101372804,1492,1492,1492,1492,0
20250314,181000,101372804,1492,1492,1492,1492,0
20250314,180900,101372804,1492,1492,1492,1492,0
20250314,180800,101372804,1492,1492,1492,1492,0
20250314,180700,101372804,1492,1492,1492,1492,0
20250314,180600,101372804,1492,1492,1492,1492,0
20250314,180500,101372804,1492,1492,1492,1492,0
20250314,180400,101372804,1492,1492,1492,1492,0
20250314,180300,101372804,1492,1492,1492,1492,0
20250314,180200,101372804,1492,1492,1492,1492,0
20250314,180100,101372804,1492,1492,1492,1492,0
20250314,180000,101372804,1492,1492,1492,1492,1196
20250314,175900,101372804,1492,1492,1492,1492,0
20250314,175800,101372804,1492,1492,1492,1492,0
20250314,175700,101372804,1492,1492,1492,1492,0
20250314,175600,101372804,1492,1492,1492,1492,0
20250314,175500,101372804,1492,1492,1492,1492,0
20250314,175400,101372804,1492,1492,1492,1492,0
20250314,175300,101372804,1492,1492,1492,1492,0
20250314,175200,101372804,1492,1492,1492,1492,0
20250314,175100,101372804,1492,1492,1492,1492,0
20250314,175000,101372804,1492,1492,1492,1492,0
20250314,174900,101372804,1492,1492,1492,1492,0
20250314,174800,101372804,1492,1492,1492,1492,0
20250314,174700,101372804,1492,1492,1492,1492,0
20250314,174600,101372804,1492,1492,1492,1492,0
20250314,174500,101372804,1492,1492,1492,1492,0
20250314,174400,101372804,1492,1492,1492,1492,0
20250314,174300,101372804,1492,1492,1492,1492,0
20250314,174200,101372804,1492,1492,1492,1492,0
20250314,174100,101372804,1492,1492,1492,1492,0
20250314,174000,101372804,1492,1492,1492,1492,0
20250314,173900,101372804,1492,1492,1492,1492,0
20250314,173800,101372804,1492,1492,1492,1492,0
20250314,173700,101372804,1492,1492,1492,1492,0
20250314,173600,101372804,1492,1492,1492,1492,0
20250314,173500,101372804,1492,1492,1492,1492,0
20250314,173400,101372804,1492,1492,1492,1492,0
20250314,173300,101372804,1492,1492,1492,1492,0
20250314,173200,101372804,1492,1492,1492,1492,0
20250314,173100,101372804,1492,1492,1492,1492,0
20250314,173000,101372804,1492,1492,1492,1492,1196
20250314,172900,101372804,1492,1492,1492,1492,0
20250314,172800,101372804,1492,1492,1492,1492,0
20250314,172700,101372804,1492,1492,1492,1492,0
20250314,172600,101372804,1492,1492,1492,1492,0
20250314,172500,101372804,1492,1492,1492,1492,0
20250314,172400,101372804,1492,1492,1492,1492,0
20250314,172300,101372804,1492,1492,1492,1492,0
20250314,172200,101372804,1492,1492,1492,1492,0
20250314,172100,101372804,1492,1492,1492,1492,0
20250314,172000,101372804,1492,1492,1492,1492,0
20250314,171900,101372804,1492,1492,1492,1492,0
20250314,171800,101372804,1492,1492,1492,1492,0
20250314,171700,101372804,1492,1492,1492,1492,0
20250314,171600,101372804,1492,1492,1492,1492,0
20250314,171500,101372804,1492,1492,1492,1492,0
20250314,171400,101372804,1492,1492,1492,1492,0
20250314,171300,101372804,1492,1492,1492,1492,0
20250314,171200,101372804,1492,1492,1492,1492,0
20250314,171100,101372804,1492,1492,1492,1492,0
20250314,171000,101372804,1492,1492,1492,1492,0
20250314,170900,101372804,1492,1492,1492,1492,0
20250314,170800,101372804,1492,1492,1492,1492,0
20250314,170700,101372804,1492,1492,1492,1492,0
20250314,170600,101372804,1492,1492,1492,1492,0
20250314,170500,101372804,1492,1492,1492,1492,0
20250314,170400,101372804,1492,1492,1492,1492,0
20250314,170300,101372804,1492,1492,1492,1492,0
20250314,170200,101372804,1492,1492,1492,1492,0
20250314,170100,101372804,1492,1492,1492,1492,0
20250314,170000,101372804,1492,1492,1492,1492,1196
20250314,165900,101372804,1492,1492,1492,1492,0
20250314,165800,101372804,1492,1492,1492,1492,0
20250314,165700,101372804,1492,1492,1492,1492,0
20250314,165600,101372804,1492,1492,1492,1492,0
20250314,165500,101372804,1492,1492,1492,1492,0
20250314,165400,101372804,1492,1492,1492,1492,0
20250314,165300,101372804,1492,1492,1492,1492,0
20250314,165200,101372804,1492,1492,1492,1492,0
20250314,165100,101372804,1492,1492,1492,1492,0
20250314,165000,101372804,1492,1492,1492,1492,0
20250314,164900,101372804,1492,1492,1492,1492,0
20250314,164800,101372804,1492,1492,1492,1492,0
20250314,164700,101372804,1492,1492,1492,1492,0
20250314,164600,101372804,1492,1492,1492,1492,0
20250314,164500,101372804,1492,1492,1492,1492,0
20250314,164400,101372804,1492,1492,1492,1492,0
20250314,164300,101372804,1492,1492,1492,1492,0
20250314,164200,101372804,1492,1492,1492,1492,0
20250314,164100,101372804,1492,1492,1492,1492,0
20250314,164000,101372804,1492,1492,1492,1492,0
20250314,163900,101372804,1492,1492,1492,1492,0
20250314,163800,101372804,1492,1492,1492,1492,0
20250314,163700,101372804,1492,1492,1492,1492,0
20250314,163600,101372804,1492,1492,1492,1492,0
20250314,163500,101372804,1492,1492,1492,1492,0
20250314,163400,101372804,1492,1492,1492,1492,0
20250314,163300,101372804,1492,1492,1492,1492,0
20250314,163200,101372804,1492,1492,1492,1492,0
20250314,163100,101372804,1492,1492,1492,1492,0
20250314,163000,101372804,1492,1492,1492,1492,1196
20250314,162900,101372804,1492,1492,1492,1492,0
20250314,162800,101372804,1492,1492,1492,1492,0
20250314,162700,101372804,1492,1492,1492,1492,0
20250314,162600,101372804,1492,1492,1492,1492,0
20250314,162500,101372804,1492,1492,1492,1492,0
20250314,162400,101372804,1492,1492,1492,1492,0
20250314,162300,101372804,1492,1492,1492,1492,0
20250314,162200,101372804,1492,1492,1492,1492,0
20250314,162100,101372804,1492,1492,1492,1492,0
20250314,162000,101372804,1492,1492,1492,1492,0
20250314,161900,101372804,1492,1492,1492,1492,0
20250314,161800,101372804,1492,1492,1492,1492,0
20250314,161700,101372804,1492,1492,1492,1492,0
20250314,161600,101372804,1492,1492,1492,1492,0
20250314,161500,101372804,1492,1492,1492,1492,0
20250314,161400,101372804,1492,1492,1492,1492,0
20250314,161300,101372804,1492,1492,1492,1492,0
20250314,161200,101372804,1492,1492,1492,1492,0
20250314,161100,101372804,1492,1492,1492,1492,0
20250314,161000,101372804,1492,1492,1492,1492,0
20250314,160900,101372804,1492,1492,1492,1492,0
20250314,160800,101372804,1492,1492,1492,1492,0
20250314,160700,101372804,1492,1492,1492,1492,0
20250314,160600,101372804,1492,1492,1492,1492,0
20250314,160500,101372804,1492,1492,1492,1492,0
20250314,160400,101372804,1492,1492,1492,1492,0
20250314,160300,101372804,1492,1492,1492,1492,0
20250314,160200,101372804,1492,1492,1492,1492,0
20250314,160100,101372804,1492,1492,1492,1492,0
20250314,160000,101372804,1492,1492,1492,1492,1196
20250314,155900,101372804,1492,1492,1492,1492,0
20250314,155800,101372804,1492,1492,1492,1492,0
20250314,155700,101372804,1492,1492,1492,1492,0
20250314,155600,101372804,1492,1492,1492,1492,0
20250314,155500,101372804,1492,1492,1492,1492,0
20250314,155400,101372804,1492,1492,1492,1492,0
20250314,155300,101372804,1492,1492,1492,1492,0
20250314,155200,101372804,1492,1492,1492,1492,0
20250314,155100,101372804,1492,1492,1492,1492,0
20250314,155000,101372804,1492,1492,1492,1492,0
20250314,154900,101372804,1492,1492,1492,1492,0
20250314,154800,101372804,1492,1492,1492,1492,0
20250314,154700,101372804,1492,1492,1492,1492,0
20250314,154600,101372804,1492,1492,1492,1492,0
20250314,154500,101372804,1492,1492,1492,1492,0
20250314,154400,101372804,1492,1492,1492,1492,0
20250314,154300,101372804,1492,1492,1492,1492,0
20250314,154200,101372804,1492,1492,1492,1492,0
20250314,154100,101372804,1492,1492,1492,1492,0
20250314,154000,101372804,1492,1492,1492,1492,0
20250314,153900,101372804,1492,1492,1492,1492,0
20250314,153800,101372804,1492,1492,1492,1492,0
20250314,153700,101372804,1492,1492,1492,1492,0
20250314,153600,101372804,1492,1492,1492,1492,0
20250314,153500,101372804,1492,1492,1492,1492,0
20250314,153400,101372804,1492,1492,1492,1492,0
20250314,153300,101372804,1492,1492,1492,1492,0
20250314,153200,101372804,1492,1492,1492,1492,0
20250314,153100,101372804,1492,1492,1492,1492,0
20250314,153000,101372804,1492,1492,1492,1492,2392
20250314,152900,99588372,1492,1492,1492,1492,0
20250314,152800,99588372,1492,1492,1492,1492,0
20250314,152700,99588372,1492,1492,1492,1492,0
20250314,152600,99588372,1492,1492,1492,1492,0
20250314,152500,99588372,1492,1492,1492,1492,0
20250314,152400,99588372,1492,1492,1492,1492,0
20250314,152300,99588372,1492,1492,1492,1492,0
20250314,152200,99588372,1492,1492,1492,1492,0
20250314,152100,99588372,1492,1492,1492,1492,0
20250314,152000,99588372,1492,1492,1492,1492,0
20250314,151900,99588372,1492,1492,1492,1492,0
20250314,151800,99588372,1492,1492,1492,1492,0
20250314,151700,99588372,1492,1492,1492,1492,0
20250314,151600,99588372,1492,1493,1493,1492,1001
20250314,151500,98094879,1493,1493,1493,1493,3
20250314,151400,98090400,1493,1498,1498,1493,316
20250314,151300,97618587,1498,1498,1498,1498,5
20250314,151200,97611097,1498,1498,1498,1498,2
20250314,151100,97608101,1498,1498,1498,1498,670
20250314,151000,96604441,1493,1493,1493,1493,0
20250314,150900,96604441,1493,1493,1493,1493,1000
20250314,150800,95111441,1492,1492,1492,1492,0
20250314,150700,95111441,1492,1492,1492,1492,0
20250314,150600,95111441,1492,1492,1492,1492,0
20250314,150500,95111441,1492,1492,1492,1492,0
20250314,150400,95111441,1492,1492,1492,1492,1102
20250314,150300,93467257,1492,1492,1492,1492,0
20250314,150200,93467257,1492,1492,1492,1492,0
20250314,150100,93467257,1492,1494,1494,1492,620
20250314,150000,92541129,1494,1494,1494,1494,0
20250314,145900,92541129,1494,1494,1494,1494,0
20250314,145800,92541129,1494,1494,1494,1494,130
20250314,145700,92346909,1494,1494,1494,1494,0
20250314,145600,92346909,1494,1494,1494,1494,0
20250314,145500,92346909,1494,1494,1494,1494,0
20250314,145400,92346909,1494,1494,1494,1494,600
20250314,145300,91450509,1498,1498,1498,1498,0
20250314,145200,91450509,1498,1498,1498,1498,1
20250314,145100,91449011,1498,1498,1498,1498,38
20250314,145000,91392087,1499,1499,1499,1499,0
20250314,144900,91392087,1499,1499,1499,1499,1
20250314,144800,91390588,1498,1498,1498,1498,0
20250314,144700,91390588,1498,1498,1498,1498,0
20250314,144600,91390588,1498,1498,1498,1498,0
20250314,144500,91390588,1498,1498,1498,1498,62
20250314,144400,91297712,1498,1498,1498,1498,0
20250314,144300,91297712,1498,1498,1498,1498,0
20250314,144200,91297712,1498,1498,1498,1498,0
20250314,144100,91297712,1498,1498,1498,1498,0
20250314,144000,91297712,1498,1498,1498,1498,11
20250314,143900,91281234,1495,1495,1495,1495,43
20250314,143800,91216949,1495,1495,1495,1495,303
20250314,143700,90763964,1496,1496,1496,1496,0
20250314,143600,90763964,1496,1496,1496,1496,552
20250314,143500,89938172,1496,1496,1496,1496,0
20250314,143400,89938172,1496,1496,1496,1496,2
20250314,143300,89935180,1496,1496,1496,1496,10
20250314,143200,89920220,1497,1497,1497,1497,10
20250314,143100,89905250,1498,1498,1498,1498,0
20250314,143000,89905250,1498,1498,1498,1498,0
20250314,142900,89905250,1498,1498,1498,1498,0
20250314,142800,89905250,1498,1498,1498,1498,7
20250314,142700,89894764,1499,1499,1499,1499,0
20250314,142600,89894764,1499,1499,1499,1499,0
20250314,142500,89894764,1499,1499,1499,1499,0
20250314,142400,89894764,1499,1499,1499,1499,100
20250314,142300,89744864,1499,1499,1499,1499,0
20250314,142200,89744864,1499,1499,1499,1499,0
20250314,142100,89744864,1499,1499,1499,1499,0
20250314,142000,89744864,1499,1499,1499,1499,0
20250314,141900,89744864,1499,1499,1499,1499,131
20250314,141800,89548495,1499,1499,1499,1499,0
20250314,141700,89548495,1499,1499,1499,1499,0
20250314,141600,89548495,1499,1499,1499,1499,0
20250314,141500,89548495,1499,1499,1499,1499,5
20250314,141400,89541000,1499,1499,1499,1499,0
20250314,141300,89541000,1499,1499,1499,1499,21
20250314,141200,89509521,1500,1500,1500,1500,0
20250314,141100,89509521,1500,1500,1500,1500,0
20250314,141000,89509521,1500,1500,1500,1500,0
20250314,140900,89509521,1500,1500,1500,1500,0
20250314,140800,89509521,1500,1500,1500,1500,0
20250314,140700,89509521,1500,1500,1500,1500,0
20250314,140600,89509521,1500,1500,1500,1500,0
20250314,140500,89509521,1500,1500,1500,1500,1
20250314,140400,89508021,1500,1500,1500,1500,0
20250314,140300,89508021,1500,1500,1500,1500,0
20250314,140200,89508021,1500,1500,1500,1500,0
20250314,140100,89508021,1500,1500,1500,1500,0
20250314,140000,89508021,1500,1500,1500,1500,0
20250314,135900,89508021,1500,1500,1500,1500,0
20250314,135800,89508021,1500,1500,1500,1500,0
20250314,135700,89508021,1500,1500,1500,1500,0
20250314,135600,89508021,1500,1500,1500,1500,0
20250314,135500,89508021,1500,1500,1500,1500,0
20250314,135400,89508021,1500,1500,1500,1500,0
20250314,135300,89508021,1500,1500,1500,1500,0
20250314,135200,89508021,1500,1500,1500,1500,0
20250314,135100,89508021,1500,1500,1500,1500,100
20250314,135000,89358021,1501,1501,1501,1501,0
20250314,134900,89358021,1501,1501,1501,1501,333
20250314,134800,88858188,1501,1501,1501,1501,20
20250314,134700,88828168,1503,1503,1503,1503,0
20250314,134600,88828168,1503,1503,1503,1503,0
20250314,134500,88828168,1503,1503,1503,1503,0
20250314,134400,88828168,1503,1503,1503,1503,1
20250314,134300,88826665,1501,1501,1501,1501,0
20250314,134200,88826665,1501,1501,1501,1501,0
20250314,134100,88826665,1501,1501,1501,1501,75
20250314,134000,88714090,1503,1503,1503,1503,0
20250314,133900,88714090,1503,1503,1503,1503,0
20250314,133800,88714090,1503,1503,1503,1503,0
20250314,133700,88714090,1503,1503,1503,1503,0
20250314,133600,88714090,1503,1503,1503,1503,0
20250314,133500,88714090,1503,1503,1503,1503,0
20250314,133400,88714090,1503,1503,1503,1503,0
20250314,133300,88714090,1503,1503,1503,1503,100
20250314,133200,88563790,1503,1503,1503,1503,0
20250314,133100,88563790,1503,1503,1503,1503,300
20250314,133000,88112890,1502,1502,1502,1502,0
20250314,132900,88112890,1502,1502,1502,1502,0
20250314,132800,88112890,1502,1502,1502,1502,0
20250314,132700,88112890,1502,1502,1502,1502,0
20250314,132600,88112890,1502,1501,1502,1501,4024
20250314,132500,82072742,1502,1502,1502,1502,0
20250314,132400,82072742,1502,1502,1502,1502,1
20250314,132300,82071240,1501,1501,1501,1501,329
20250314,132200,81577411,1500,1500,1500,1500,0
20250314,132100,81577411,1500,1500,1500,1500,0
20250314,132000,81577411,1500,1500,1500,1500,100
20250314,131900,81427411,1501,1501,1501,1501,0
20250314,131800,81427411,1501,1501,1501,1501,0
20250314,131700,81427411,1501,1501,1501,1501,68
20250314,131600,81325343,1501,1501,1501,1501,0
20250314,131500,81325343,1501,1501,1501,1501,1
20250314,131400,81323842,1500,1500,1500,1500,0
20250314,131300,81323842,1500,1500,1500,1500,0
20250314,131200,81323842,1500,1500,1500,1500,0
20250314,131100,81323842,1500,1500,1500,1500,333
20250314,131000,80824342,1500,1500,1500,1500,0
20250314,130900,80824342,1500,1500,1500,1500,0
20250314,130800,80824342,1500,1500,1500,1500,0
20250314,130700,80824342,1500,1500,1500,1500,0
20250314,130600,80824342,1500,1500,1500,1500,0
20250314,130500,80824342,1500,1500,1500,1500,0
20250314,130400,80824342,1500,1500,1500,1500,0
20250314,130300,80824342,1500,1500,1500,1500,0
20250314,130200,80824342,1500,1500,1500,1500,1
20250314,130100,80822842,1500,1500,1500,1500,0
20250314,130000,80822842,1500,1500,1500,1500,0
20250314,125900,80822842,1500,1500,1500,1500,70
20250314,125800,80717842,1500,1500,1500,1500,0
20250314,125700,80717842,1500,1500,1500,1500,0
20250314,125600,80717842,1500,1500,1500,1500,5
20250314,125500,80710342,1500,1500,1500,1500,10
20250314,125400,80695342,1500,1500,1500,1500,50
20250314,125300,80620342,1499,1499,1499,1499,0
20250314,125200,80620342,1499,1499,1499,1499,85
20250314,125100,80492927,1499,1499,1499,1499,0
20250314,125000,80492927,1499,1499,1499,1499,0
20250314,124900,80492927,1499,1499,1499,1499,0
20250314,124800,80492927,1499,1499,1499,1499,0
20250314,124700,80492927,1499,1499,1499,1499,0
20250314,124600,80492927,1499,1499,1499,1499,0
20250314,124500,80492927,1499,1499,1499,1499,1
20250314,124400,80491428,1499,1500,1500,1499,13
20250314,124300,80471940,1500,1500,1500,1500,0
20250314,124200,80471940,1500,1500,1500,1500,0
20250314,124100,80471940,1500,1500,1500,1500,1
20250314,124000,80470440,1500,1501,1501,1500,952
20250314,123900,79041508,1502,1502,1502,1502,40
20250314,123800,78981428,1502,1502,1502,1502,0
20250314,123700,78981428,1502,1502,1502,1502,0
20250314,123600,78981428,1502,1502,1502,1502,2
20250314,123500,78978424,1502,1502,1502,1502,0
20250314,123400,78978424,1502,1502,1502,1502,0
20250314,123300,78978424,1502,1502,1502,1502,1
20250314,123200,78976922,1502,1502,1502,1502,3
20250314,123100,78972416,1502,1502,1502,1502,1
20250314,123000,78970914,1501,1502,1502,1501,22
20250314,122900,78937882,1502,1504,1504,1502,83
20250314,122800,78813140,1503,1504,1504,1503,11
20250314,122700,78796597,1503,1503,1503,1503,1
20250314,122600,78795094,1505,1505,1505,1505,0
20250314,122500,78795094,1505,1505,1505,1505,0
20250314,122400,78795094,1505,1505,1505,1505,0
20250314,122300,78795094,1505,1505,1505,1505,0
20250314,122200,78795094,1505,1505,1505,1505,0
20250314,122100,78795094,1505,1505,1505,1505,0
20250314,122000,78795094,1505,1505,1505,1505,0
20250314,121900,78795094,1505,1505,1505,1505,1
20250314,121800,78793589,1503,1503,1504,1503,44
20250314,121700,78727447,1502,1502,1502,1502,0
20250314,121600,78727447,1502,1503,1503,1502,11
20250314,121500,78710915,1503,1503,1503,1503,0
20250314,121400,78710915,1503,1505,1505,1503,13
20250314,121300,78691362,1505,1505,1505,1505,0
20250314,121200,78691362,1505,1505,1505,1505,0
20250314,121100,78691362,1505,1505,1505,1505,0
20250314,121000,78691362,1505,1505,1505,1505,0
20250314,120900,78691362,1505,1505,1505,1505,0
20250314,120800,78691362,1505,1505,1505,1505,0
20250314,120700,78691362,1505,1505,1505,1505,0
20250314,120600,78691362,1505,1505,1505,1505,0
20250314,120500,78691362,1505,1505,1505,1505,0
20250314,120400,78691362,1505,1505,1505,1505,0
20250314,120300,78691362,1505,1505,1505,1505,0
20250314,120200,78691362,1505,1505,1505,1505,0
20250314,120100,78691362,1505,1505,1505,1505,500
20250314,120000,77938862,1505,1505,1505,1505,0
20250314,115900,77938862,1505,1505,1505,1505,0
20250314,115800,77938862,1505,1505,1505,1505,0
20250314,115700,77938862,1505,1505,1505,1505,1
20250314,115600,77937357,1492,1496,1496,1492,244
20250314,115500,77572465,1505,1505,1505,1505,0
20250314,115400,77572465,1505,1505,1505,1505,7
20250314,115300,77561930,1497,1497,1497,1497,300
20250314,115200,77112830,1506,1506,1506,1506,0
20250314,115100,77112830,1506,1505,1506,1505,1001
20250314,115000,75606324,1505,1505,1505,1505,0
20250314,114900,75606324,1505,1505,1505,1505,10
20250314,114800,75591274,1505,1505,1505,1505,0
20250314,114700,75591274,1505,1505,1505,1505,1
20250314,114600,75589769,1504,1504,1504,1504,1
20250314,114500,75588265,1497,1497,1497,1497,1
20250314,114400,75586768,1504,1499,1504,1497,763
20250314,114300,74443130,1499,1499,1499,1499,1
20250314,114200,74441631,1504,1504,1504,1504,0
20250314,114100,74441631,1504,1504,1504,1504,0
20250314,114000,74441631,1504,1504,1504,1504,1
20250314,113900,74440127,1500,1504,1504,1500,600
20250314,113800,73538127,1501,1501,1501,1501,11
20250314,113700,73521616,1504,1504,1504,1504,2
20250314,113600,73518608,1505,1505,1505,1505,0
20250314,113500,73518608,1505,1505,1505,1505,0
20250314,113400,73518608,1505,1505,1505,1505,0
20250314,113300,73518608,1505,1505,1505,1505,100
20250314,113200,73368108,1505,1505,1505,1505,0
20250314,113100,73368108,1505,1505,1505,1505,0
20250314,113000,73368108,1505,1505,1505,1505,0
20250314,112900,73368108,1505,1500,1505,1500,135
20250314,112800,73165599,1500,1500,1500,1500,1
20250314,112700,73164099,1499,1497,1499,1497,6086
20250314,112600,64050955,1495,1495,1495,1495,1001
20250314,112500,62554460,1495,1495,1495,1495,0
20250314,112400,62554460,1495,1495,1495,1495,0
20250314,112300,62554460,1495,1495,1495,1495,0
20250314,112200,62554460,1495,1495,1495,1495,52
20250314,112100,62476720,1495,1495,1495,1495,0
20250314,112000,62476720,1495,1495,1495,1495,0
20250314,111900,62476720,1495,1495,1495,1495,0
20250314,111800,62476720,1495,1495,1495,1495,0
20250314,111700,62476720,1495,1494,1495,1494,491
20250314,111600,61743165,1494,1494,1494,1494,1
20250314,111500,61741671,1494,1494,1494,1494,0
20250314,111400,61741671,1494,1494,1494,1494,0
20250314,111300,61741671,1494,1494,1494,1494,0
20250314,111200,61741671,1494,1494,1494,1494,1
20250314,111100,61740177,1495,1495,1495,1495,0
20250314,111000,61740177,1495,1495,1495,1495,0
20250314,110900,61740177,1495,1495,1495,1495,0
20250314,110800,61740177,1495,1495,1495,1495,0
20250314,110700,61740177,1495,1495,1495,1495,0
20250314,110600,61740177,1495,1495,1495,1495,0
20250314,110500,61740177,1495,1495,1495,1495,0
20250314,110400,61740177,1495,1495,1495,1495,0
20250314,110300,61740177,1495,1495,1495,1495,0
20250314,110200,61740177,1495,1495,1495,1495,5
20250314,110100,61732702,1495,1495,1495,1495,5
20250314,110000,61725227,1495,1493,1495,1493,460
20250314,105900,61038445,1493,1493,1493,1493,0
20250314,105800,61038445,1493,1493,1493,1493,0
20250314,105700,61038445,1493,1491,1493,1491,1013
20250314,105600,59527169,1491,1491,1491,1491,0
20250314,105500,59527169,1491,1491,1491,1491,0
20250314,105400,59527169,1491,1491,1491,1491,0
20250314,105300,59527169,1491,1491,1491,1491,0
20250314,105200,59527169,1491,1491,1491,1491,0
20250314,105100,59527169,1491,1491,1491,1491,0
20250314,105000,59527169,1491,1491,1491,1491,0
20250314,104900,59527169,1491,1491,1491,1491,0
20250314,104800,59527169,1491,1491,1491,1491,0
20250314,104700,59527169,1491,1491,1491,1491,0
20250314,104600,59527169,1491,1491,1491,1491,0
20250314,104500,59527169,1491,1491,1491,1491,0
20250314,104400,59527169,1491,1491,1491,1491,0
20250314,104300,59527169,1491,1491,1491,1491,0
20250314,104200,59527169,1491,1491,1491,1491,0
20250314,104100,59527169,1491,1491,1491,1491,0
20250314,104000,59527169,1491,1491,1491,1491,0
20250314,103900,59527169,1491,1491,1491,1491,0
20250314,103800,59527169,1491,1491,1491,1491,0
20250314,103700,59527169,1491,1491,1491,1491,0
20250314,103600,59527169,1491,1491,1491,1491,0
20250314,103500,59527169,1491,1491,1491,1491,0
20250314,103400,59527169,1491,1491,1491,1491,160
20250314,103300,59288609,1488,1488,1488,1488,165
20250314,103200,59043089,1488,1488,1488,1488,0
20250314,103100,59043089,1488,1488,1488,1488,6
20250314,103000,59034161,1488,1488,1488,1488,0
20250314,102900,59034161,1488,1488,1488,1488,0
20250314,102800,59034161,1488,1488,1488,1488,0
20250314,102700,59034161,1488,1482,1488,1482,148
20250314,102600,58814819,1488,1486,1488,1481,8
20250314,102500,58802953,1488,1488,1488,1488,40
20250314,102400,58743433,1488,1488,1488,1488,8
20250314,102300,58731529,1488,1488,1488,1488,0
20250314,102200,58731529,1488,1488,1488,1488,1
20250314,102100,58730041,1488,1488,1488,1488,20
20250314,102000,58700281,1488,1483,1488,1481,884
20250314,101900,57390246,1491,1491,1491,1491,0
20250314,101800,57390246,1491,1491,1491,1491,0
20250314,101700,57390246,1491,1491,1491,1491,1
20250314,101600,57388755,1492,1492,1492,1492,0
20250314,101500,57388755,1492,1492,1492,1492,0
20250314,101400,57388755,1492,1492,1492,1492,0
20250314,101300,57388755,1492,1492,1492,1492,1
20250314,101200,57387263,1487,1487,1487,1487,0
20250314,101100,57387263,1487,1482,1487,1481,4578
20250314,101000,50588726,1487,1487,1487,1487,0
20250314,100900,50588726,1487,1492,1492,1487,1161
20250314,100800,48862314,1487,1487,1487,1487,180
20250314,100700,48594654,1487,1487,1487,1487,0
20250314,100600,48594654,1487,1487,1487,1487,4
20250314,100500,48588706,1487,1480,1487,1480,101
20250314,100400,48439219,1492,1490,1492,1480,19001
20250314,100300,20242173,1497,1490,1497,1490,15
20250314,100200,20219809,1497,1497,1497,1490,35
20250314,100100,20167645,1490,1492,1492,1490,38
20250314,100000,20110995,1497,1497,1497,1497,0
20250314,095900,20110995,1497,1497,1497,1497,0
20250314,095800,20110995,1497,1497,1497,1497,0
20250314,095700,20110995,1497,1497,1497,1497,0
20250314,095600,20110995,1497,1497,1497,1497,0
20250314,095500,20110995,1497,1497,1497,1497,0
20250314,095400,20110995,1497,1497,1497,1497,5
20250314,095300,20103510,1497,1497,1497,1495,23
20250314,095200,20069119,1490,1490,1490,1490,650
20250314,095100,19100619,1497,1497,1497,1497,5
20250314,095000,19093134,1497,1497,1497,1497,0
20250314,094900,19093134,1497,1497,1497,1497,0
20250314,094800,19093134,1497,1497,1497,1497,0
20250314,094700,19093134,1497,1497,1497,1497,17
20250314,094600,19067685,1497,1497,1497,1497,1
20250314,094500,19066188,1497,1497,1497,1497,39
20250314,094400,19007805,1490,1490,1490,1490,0
20250314,094300,19007805,1490,1490,1490,1490,31
20250314,094200,18961615,1490,1497,1497,1490,1239
20250314,094100,17115082,1497,1497,1497,1497,14
20250314,094000,17094124,1497,1497,1497,1497,0
20250314,093900,17094124,1497,1497,1497,1497,0
20250314,093800,17094124,1497,1497,1497,1497,0
20250314,093700,17094124,1497,1497,1497,1497,0
20250314,093600,17094124,1497,1497,1497,1497,0
20250314,093500,17094124,1497,1497,1497,1497,0
20250314,093400,17094124,1497,1497,1497,1497,0
20250314,093300,17094124,1497,1497,1497,1497,1000
20250314,093200,15597124,1497,1497,1497,1497,0
20250314,093100,15597124,1497,1497,1497,1497,0
20250314,093000,15597124,1497,1497,1497,1497,0
20250314,092900,15597124,1497,1497,1497,1497,0
20250314,092800,15597124,1497,1497,1497,1497,5
20250314,092700,15589639,1497,1497,1497,1497,0
20250314,092600,15589639,1497,1497,1497,1497,100
20250314,092500,15439939,1497,1497,1497,1497,0
20250314,092400,15439939,1497,1497,1497,1497,0
20250314,092300,15439939,1497,1497,1497,1497,1
20250314,092200,15438442,1497,1497,1497,1497,1
20250314,092100,15436945,1497,1496,1497,1496,667
20250314,092000,14438846,1498,1498,1498,1498,0
20250314,091900,14438846,1498,1498,1498,1498,0
20250314,091800,14438846,1498,1498,1498,1498,0
20250314,091700,14438846,1498,1498,1498,1498,0
20250314,091600,14438846,1498,1498,1498,1498,0
20250314,091500,14438846,1498,1498,1498,1498,0
20250314,091400,14438846,1498,1498,1498,1498,0
20250314,091300,14438846,1498,1498,1498,1498,0
20250314,091200,14438846,1498,1498,1498,1498,0
20250314,091100,14438846,1498,1498,1498,1498,100
20250314,091000,14289046,1498,1498,1498,1498,0
20250314,090900,14289046,1498,1498,1498,1498,0
20250314,090800,14289046,1498,1498,1498,1498,0
20250314,090700,14289046,1498,1498,1498,1498,2
20250314,090600,14286050,1491,1491,1491,1491,0
20250314,090500,14286050,1491,1490,1491,1490,5049
20250314,090400,6761040,1482,1482,1482,1482,1
20250314,090300,6759558,1481,1483,1483,1481,2347
20250314,090200,3282935,1485,1482,1485,1482,1003
20250314,090100,1794350,1489,1489,1489,1489,278
20250314,090000,1380408,1490,1490,1490,1489,927
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190000 101372804 1492 1492 1492 1492 1196
3 20250314 185900 101372804 1492 1492 1492 1492 0
4 20250314 185800 101372804 1492 1492 1492 1492 0
5 20250314 185700 101372804 1492 1492 1492 1492 0
6 20250314 185600 101372804 1492 1492 1492 1492 0
7 20250314 185500 101372804 1492 1492 1492 1492 0
8 20250314 185400 101372804 1492 1492 1492 1492 0
9 20250314 185300 101372804 1492 1492 1492 1492 0
10 20250314 185200 101372804 1492 1492 1492 1492 0
11 20250314 185100 101372804 1492 1492 1492 1492 0
12 20250314 185000 101372804 1492 1492 1492 1492 0
13 20250314 184900 101372804 1492 1492 1492 1492 0
14 20250314 184800 101372804 1492 1492 1492 1492 0
15 20250314 184700 101372804 1492 1492 1492 1492 0
16 20250314 184600 101372804 1492 1492 1492 1492 0
17 20250314 184500 101372804 1492 1492 1492 1492 0
18 20250314 184400 101372804 1492 1492 1492 1492 0
19 20250314 184300 101372804 1492 1492 1492 1492 0
20 20250314 184200 101372804 1492 1492 1492 1492 0
21 20250314 184100 101372804 1492 1492 1492 1492 0
22 20250314 184000 101372804 1492 1492 1492 1492 0
23 20250314 183900 101372804 1492 1492 1492 1492 0
24 20250314 183800 101372804 1492 1492 1492 1492 0
25 20250314 183700 101372804 1492 1492 1492 1492 0
26 20250314 183600 101372804 1492 1492 1492 1492 0
27 20250314 183500 101372804 1492 1492 1492 1492 0
28 20250314 183400 101372804 1492 1492 1492 1492 0
29 20250314 183300 101372804 1492 1492 1492 1492 0
30 20250314 183200 101372804 1492 1492 1492 1492 0
31 20250314 183100 101372804 1492 1492 1492 1492 0
32 20250314 183000 101372804 1492 1492 1492 1492 1196
33 20250314 182900 101372804 1492 1492 1492 1492 0
34 20250314 182800 101372804 1492 1492 1492 1492 0
35 20250314 182700 101372804 1492 1492 1492 1492 0
36 20250314 182600 101372804 1492 1492 1492 1492 0
37 20250314 182500 101372804 1492 1492 1492 1492 0
38 20250314 182400 101372804 1492 1492 1492 1492 0
39 20250314 182300 101372804 1492 1492 1492 1492 0
40 20250314 182200 101372804 1492 1492 1492 1492 0
41 20250314 182100 101372804 1492 1492 1492 1492 0
42 20250314 182000 101372804 1492 1492 1492 1492 0
43 20250314 181900 101372804 1492 1492 1492 1492 0
44 20250314 181800 101372804 1492 1492 1492 1492 0
45 20250314 181700 101372804 1492 1492 1492 1492 0
46 20250314 181600 101372804 1492 1492 1492 1492 0
47 20250314 181500 101372804 1492 1492 1492 1492 0
48 20250314 181400 101372804 1492 1492 1492 1492 0
49 20250314 181300 101372804 1492 1492 1492 1492 0
50 20250314 181200 101372804 1492 1492 1492 1492 0
51 20250314 181100 101372804 1492 1492 1492 1492 0
52 20250314 181000 101372804 1492 1492 1492 1492 0
53 20250314 180900 101372804 1492 1492 1492 1492 0
54 20250314 180800 101372804 1492 1492 1492 1492 0
55 20250314 180700 101372804 1492 1492 1492 1492 0
56 20250314 180600 101372804 1492 1492 1492 1492 0
57 20250314 180500 101372804 1492 1492 1492 1492 0
58 20250314 180400 101372804 1492 1492 1492 1492 0
59 20250314 180300 101372804 1492 1492 1492 1492 0
60 20250314 180200 101372804 1492 1492 1492 1492 0
61 20250314 180100 101372804 1492 1492 1492 1492 0
62 20250314 180000 101372804 1492 1492 1492 1492 1196
63 20250314 175900 101372804 1492 1492 1492 1492 0
64 20250314 175800 101372804 1492 1492 1492 1492 0
65 20250314 175700 101372804 1492 1492 1492 1492 0
66 20250314 175600 101372804 1492 1492 1492 1492 0
67 20250314 175500 101372804 1492 1492 1492 1492 0
68 20250314 175400 101372804 1492 1492 1492 1492 0
69 20250314 175300 101372804 1492 1492 1492 1492 0
70 20250314 175200 101372804 1492 1492 1492 1492 0
71 20250314 175100 101372804 1492 1492 1492 1492 0
72 20250314 175000 101372804 1492 1492 1492 1492 0
73 20250314 174900 101372804 1492 1492 1492 1492 0
74 20250314 174800 101372804 1492 1492 1492 1492 0
75 20250314 174700 101372804 1492 1492 1492 1492 0
76 20250314 174600 101372804 1492 1492 1492 1492 0
77 20250314 174500 101372804 1492 1492 1492 1492 0
78 20250314 174400 101372804 1492 1492 1492 1492 0
79 20250314 174300 101372804 1492 1492 1492 1492 0
80 20250314 174200 101372804 1492 1492 1492 1492 0
81 20250314 174100 101372804 1492 1492 1492 1492 0
82 20250314 174000 101372804 1492 1492 1492 1492 0
83 20250314 173900 101372804 1492 1492 1492 1492 0
84 20250314 173800 101372804 1492 1492 1492 1492 0
85 20250314 173700 101372804 1492 1492 1492 1492 0
86 20250314 173600 101372804 1492 1492 1492 1492 0
87 20250314 173500 101372804 1492 1492 1492 1492 0
88 20250314 173400 101372804 1492 1492 1492 1492 0
89 20250314 173300 101372804 1492 1492 1492 1492 0
90 20250314 173200 101372804 1492 1492 1492 1492 0
91 20250314 173100 101372804 1492 1492 1492 1492 0
92 20250314 173000 101372804 1492 1492 1492 1492 1196
93 20250314 172900 101372804 1492 1492 1492 1492 0
94 20250314 172800 101372804 1492 1492 1492 1492 0
95 20250314 172700 101372804 1492 1492 1492 1492 0
96 20250314 172600 101372804 1492 1492 1492 1492 0
97 20250314 172500 101372804 1492 1492 1492 1492 0
98 20250314 172400 101372804 1492 1492 1492 1492 0
99 20250314 172300 101372804 1492 1492 1492 1492 0
100 20250314 172200 101372804 1492 1492 1492 1492 0
101 20250314 172100 101372804 1492 1492 1492 1492 0
102 20250314 172000 101372804 1492 1492 1492 1492 0
103 20250314 171900 101372804 1492 1492 1492 1492 0
104 20250314 171800 101372804 1492 1492 1492 1492 0
105 20250314 171700 101372804 1492 1492 1492 1492 0
106 20250314 171600 101372804 1492 1492 1492 1492 0
107 20250314 171500 101372804 1492 1492 1492 1492 0
108 20250314 171400 101372804 1492 1492 1492 1492 0
109 20250314 171300 101372804 1492 1492 1492 1492 0
110 20250314 171200 101372804 1492 1492 1492 1492 0
111 20250314 171100 101372804 1492 1492 1492 1492 0
112 20250314 171000 101372804 1492 1492 1492 1492 0
113 20250314 170900 101372804 1492 1492 1492 1492 0
114 20250314 170800 101372804 1492 1492 1492 1492 0
115 20250314 170700 101372804 1492 1492 1492 1492 0
116 20250314 170600 101372804 1492 1492 1492 1492 0
117 20250314 170500 101372804 1492 1492 1492 1492 0
118 20250314 170400 101372804 1492 1492 1492 1492 0
119 20250314 170300 101372804 1492 1492 1492 1492 0
120 20250314 170200 101372804 1492 1492 1492 1492 0
121 20250314 170100 101372804 1492 1492 1492 1492 0
122 20250314 170000 101372804 1492 1492 1492 1492 1196
123 20250314 165900 101372804 1492 1492 1492 1492 0
124 20250314 165800 101372804 1492 1492 1492 1492 0
125 20250314 165700 101372804 1492 1492 1492 1492 0
126 20250314 165600 101372804 1492 1492 1492 1492 0
127 20250314 165500 101372804 1492 1492 1492 1492 0
128 20250314 165400 101372804 1492 1492 1492 1492 0
129 20250314 165300 101372804 1492 1492 1492 1492 0
130 20250314 165200 101372804 1492 1492 1492 1492 0
131 20250314 165100 101372804 1492 1492 1492 1492 0
132 20250314 165000 101372804 1492 1492 1492 1492 0
133 20250314 164900 101372804 1492 1492 1492 1492 0
134 20250314 164800 101372804 1492 1492 1492 1492 0
135 20250314 164700 101372804 1492 1492 1492 1492 0
136 20250314 164600 101372804 1492 1492 1492 1492 0
137 20250314 164500 101372804 1492 1492 1492 1492 0
138 20250314 164400 101372804 1492 1492 1492 1492 0
139 20250314 164300 101372804 1492 1492 1492 1492 0
140 20250314 164200 101372804 1492 1492 1492 1492 0
141 20250314 164100 101372804 1492 1492 1492 1492 0
142 20250314 164000 101372804 1492 1492 1492 1492 0
143 20250314 163900 101372804 1492 1492 1492 1492 0
144 20250314 163800 101372804 1492 1492 1492 1492 0
145 20250314 163700 101372804 1492 1492 1492 1492 0
146 20250314 163600 101372804 1492 1492 1492 1492 0
147 20250314 163500 101372804 1492 1492 1492 1492 0
148 20250314 163400 101372804 1492 1492 1492 1492 0
149 20250314 163300 101372804 1492 1492 1492 1492 0
150 20250314 163200 101372804 1492 1492 1492 1492 0
151 20250314 163100 101372804 1492 1492 1492 1492 0
152 20250314 163000 101372804 1492 1492 1492 1492 1196
153 20250314 162900 101372804 1492 1492 1492 1492 0
154 20250314 162800 101372804 1492 1492 1492 1492 0
155 20250314 162700 101372804 1492 1492 1492 1492 0
156 20250314 162600 101372804 1492 1492 1492 1492 0
157 20250314 162500 101372804 1492 1492 1492 1492 0
158 20250314 162400 101372804 1492 1492 1492 1492 0
159 20250314 162300 101372804 1492 1492 1492 1492 0
160 20250314 162200 101372804 1492 1492 1492 1492 0
161 20250314 162100 101372804 1492 1492 1492 1492 0
162 20250314 162000 101372804 1492 1492 1492 1492 0
163 20250314 161900 101372804 1492 1492 1492 1492 0
164 20250314 161800 101372804 1492 1492 1492 1492 0
165 20250314 161700 101372804 1492 1492 1492 1492 0
166 20250314 161600 101372804 1492 1492 1492 1492 0
167 20250314 161500 101372804 1492 1492 1492 1492 0
168 20250314 161400 101372804 1492 1492 1492 1492 0
169 20250314 161300 101372804 1492 1492 1492 1492 0
170 20250314 161200 101372804 1492 1492 1492 1492 0
171 20250314 161100 101372804 1492 1492 1492 1492 0
172 20250314 161000 101372804 1492 1492 1492 1492 0
173 20250314 160900 101372804 1492 1492 1492 1492 0
174 20250314 160800 101372804 1492 1492 1492 1492 0
175 20250314 160700 101372804 1492 1492 1492 1492 0
176 20250314 160600 101372804 1492 1492 1492 1492 0
177 20250314 160500 101372804 1492 1492 1492 1492 0
178 20250314 160400 101372804 1492 1492 1492 1492 0
179 20250314 160300 101372804 1492 1492 1492 1492 0
180 20250314 160200 101372804 1492 1492 1492 1492 0
181 20250314 160100 101372804 1492 1492 1492 1492 0
182 20250314 160000 101372804 1492 1492 1492 1492 1196
183 20250314 155900 101372804 1492 1492 1492 1492 0
184 20250314 155800 101372804 1492 1492 1492 1492 0
185 20250314 155700 101372804 1492 1492 1492 1492 0
186 20250314 155600 101372804 1492 1492 1492 1492 0
187 20250314 155500 101372804 1492 1492 1492 1492 0
188 20250314 155400 101372804 1492 1492 1492 1492 0
189 20250314 155300 101372804 1492 1492 1492 1492 0
190 20250314 155200 101372804 1492 1492 1492 1492 0
191 20250314 155100 101372804 1492 1492 1492 1492 0
192 20250314 155000 101372804 1492 1492 1492 1492 0
193 20250314 154900 101372804 1492 1492 1492 1492 0
194 20250314 154800 101372804 1492 1492 1492 1492 0
195 20250314 154700 101372804 1492 1492 1492 1492 0
196 20250314 154600 101372804 1492 1492 1492 1492 0
197 20250314 154500 101372804 1492 1492 1492 1492 0
198 20250314 154400 101372804 1492 1492 1492 1492 0
199 20250314 154300 101372804 1492 1492 1492 1492 0
200 20250314 154200 101372804 1492 1492 1492 1492 0
201 20250314 154100 101372804 1492 1492 1492 1492 0
202 20250314 154000 101372804 1492 1492 1492 1492 0
203 20250314 153900 101372804 1492 1492 1492 1492 0
204 20250314 153800 101372804 1492 1492 1492 1492 0
205 20250314 153700 101372804 1492 1492 1492 1492 0
206 20250314 153600 101372804 1492 1492 1492 1492 0
207 20250314 153500 101372804 1492 1492 1492 1492 0
208 20250314 153400 101372804 1492 1492 1492 1492 0
209 20250314 153300 101372804 1492 1492 1492 1492 0
210 20250314 153200 101372804 1492 1492 1492 1492 0
211 20250314 153100 101372804 1492 1492 1492 1492 0
212 20250314 153000 101372804 1492 1492 1492 1492 2392
213 20250314 152900 99588372 1492 1492 1492 1492 0
214 20250314 152800 99588372 1492 1492 1492 1492 0
215 20250314 152700 99588372 1492 1492 1492 1492 0
216 20250314 152600 99588372 1492 1492 1492 1492 0
217 20250314 152500 99588372 1492 1492 1492 1492 0
218 20250314 152400 99588372 1492 1492 1492 1492 0
219 20250314 152300 99588372 1492 1492 1492 1492 0
220 20250314 152200 99588372 1492 1492 1492 1492 0
221 20250314 152100 99588372 1492 1492 1492 1492 0
222 20250314 152000 99588372 1492 1492 1492 1492 0
223 20250314 151900 99588372 1492 1492 1492 1492 0
224 20250314 151800 99588372 1492 1492 1492 1492 0
225 20250314 151700 99588372 1492 1492 1492 1492 0
226 20250314 151600 99588372 1492 1493 1493 1492 1001
227 20250314 151500 98094879 1493 1493 1493 1493 3
228 20250314 151400 98090400 1493 1498 1498 1493 316
229 20250314 151300 97618587 1498 1498 1498 1498 5
230 20250314 151200 97611097 1498 1498 1498 1498 2
231 20250314 151100 97608101 1498 1498 1498 1498 670
232 20250314 151000 96604441 1493 1493 1493 1493 0
233 20250314 150900 96604441 1493 1493 1493 1493 1000
234 20250314 150800 95111441 1492 1492 1492 1492 0
235 20250314 150700 95111441 1492 1492 1492 1492 0
236 20250314 150600 95111441 1492 1492 1492 1492 0
237 20250314 150500 95111441 1492 1492 1492 1492 0
238 20250314 150400 95111441 1492 1492 1492 1492 1102
239 20250314 150300 93467257 1492 1492 1492 1492 0
240 20250314 150200 93467257 1492 1492 1492 1492 0
241 20250314 150100 93467257 1492 1494 1494 1492 620
242 20250314 150000 92541129 1494 1494 1494 1494 0
243 20250314 145900 92541129 1494 1494 1494 1494 0
244 20250314 145800 92541129 1494 1494 1494 1494 130
245 20250314 145700 92346909 1494 1494 1494 1494 0
246 20250314 145600 92346909 1494 1494 1494 1494 0
247 20250314 145500 92346909 1494 1494 1494 1494 0
248 20250314 145400 92346909 1494 1494 1494 1494 600
249 20250314 145300 91450509 1498 1498 1498 1498 0
250 20250314 145200 91450509 1498 1498 1498 1498 1
251 20250314 145100 91449011 1498 1498 1498 1498 38
252 20250314 145000 91392087 1499 1499 1499 1499 0
253 20250314 144900 91392087 1499 1499 1499 1499 1
254 20250314 144800 91390588 1498 1498 1498 1498 0
255 20250314 144700 91390588 1498 1498 1498 1498 0
256 20250314 144600 91390588 1498 1498 1498 1498 0
257 20250314 144500 91390588 1498 1498 1498 1498 62
258 20250314 144400 91297712 1498 1498 1498 1498 0
259 20250314 144300 91297712 1498 1498 1498 1498 0
260 20250314 144200 91297712 1498 1498 1498 1498 0
261 20250314 144100 91297712 1498 1498 1498 1498 0
262 20250314 144000 91297712 1498 1498 1498 1498 11
263 20250314 143900 91281234 1495 1495 1495 1495 43
264 20250314 143800 91216949 1495 1495 1495 1495 303
265 20250314 143700 90763964 1496 1496 1496 1496 0
266 20250314 143600 90763964 1496 1496 1496 1496 552
267 20250314 143500 89938172 1496 1496 1496 1496 0
268 20250314 143400 89938172 1496 1496 1496 1496 2
269 20250314 143300 89935180 1496 1496 1496 1496 10
270 20250314 143200 89920220 1497 1497 1497 1497 10
271 20250314 143100 89905250 1498 1498 1498 1498 0
272 20250314 143000 89905250 1498 1498 1498 1498 0
273 20250314 142900 89905250 1498 1498 1498 1498 0
274 20250314 142800 89905250 1498 1498 1498 1498 7
275 20250314 142700 89894764 1499 1499 1499 1499 0
276 20250314 142600 89894764 1499 1499 1499 1499 0
277 20250314 142500 89894764 1499 1499 1499 1499 0
278 20250314 142400 89894764 1499 1499 1499 1499 100
279 20250314 142300 89744864 1499 1499 1499 1499 0
280 20250314 142200 89744864 1499 1499 1499 1499 0
281 20250314 142100 89744864 1499 1499 1499 1499 0
282 20250314 142000 89744864 1499 1499 1499 1499 0
283 20250314 141900 89744864 1499 1499 1499 1499 131
284 20250314 141800 89548495 1499 1499 1499 1499 0
285 20250314 141700 89548495 1499 1499 1499 1499 0
286 20250314 141600 89548495 1499 1499 1499 1499 0
287 20250314 141500 89548495 1499 1499 1499 1499 5
288 20250314 141400 89541000 1499 1499 1499 1499 0
289 20250314 141300 89541000 1499 1499 1499 1499 21
290 20250314 141200 89509521 1500 1500 1500 1500 0
291 20250314 141100 89509521 1500 1500 1500 1500 0
292 20250314 141000 89509521 1500 1500 1500 1500 0
293 20250314 140900 89509521 1500 1500 1500 1500 0
294 20250314 140800 89509521 1500 1500 1500 1500 0
295 20250314 140700 89509521 1500 1500 1500 1500 0
296 20250314 140600 89509521 1500 1500 1500 1500 0
297 20250314 140500 89509521 1500 1500 1500 1500 1
298 20250314 140400 89508021 1500 1500 1500 1500 0
299 20250314 140300 89508021 1500 1500 1500 1500 0
300 20250314 140200 89508021 1500 1500 1500 1500 0
301 20250314 140100 89508021 1500 1500 1500 1500 0
302 20250314 140000 89508021 1500 1500 1500 1500 0
303 20250314 135900 89508021 1500 1500 1500 1500 0
304 20250314 135800 89508021 1500 1500 1500 1500 0
305 20250314 135700 89508021 1500 1500 1500 1500 0
306 20250314 135600 89508021 1500 1500 1500 1500 0
307 20250314 135500 89508021 1500 1500 1500 1500 0
308 20250314 135400 89508021 1500 1500 1500 1500 0
309 20250314 135300 89508021 1500 1500 1500 1500 0
310 20250314 135200 89508021 1500 1500 1500 1500 0
311 20250314 135100 89508021 1500 1500 1500 1500 100
312 20250314 135000 89358021 1501 1501 1501 1501 0
313 20250314 134900 89358021 1501 1501 1501 1501 333
314 20250314 134800 88858188 1501 1501 1501 1501 20
315 20250314 134700 88828168 1503 1503 1503 1503 0
316 20250314 134600 88828168 1503 1503 1503 1503 0
317 20250314 134500 88828168 1503 1503 1503 1503 0
318 20250314 134400 88828168 1503 1503 1503 1503 1
319 20250314 134300 88826665 1501 1501 1501 1501 0
320 20250314 134200 88826665 1501 1501 1501 1501 0
321 20250314 134100 88826665 1501 1501 1501 1501 75
322 20250314 134000 88714090 1503 1503 1503 1503 0
323 20250314 133900 88714090 1503 1503 1503 1503 0
324 20250314 133800 88714090 1503 1503 1503 1503 0
325 20250314 133700 88714090 1503 1503 1503 1503 0
326 20250314 133600 88714090 1503 1503 1503 1503 0
327 20250314 133500 88714090 1503 1503 1503 1503 0
328 20250314 133400 88714090 1503 1503 1503 1503 0
329 20250314 133300 88714090 1503 1503 1503 1503 100
330 20250314 133200 88563790 1503 1503 1503 1503 0
331 20250314 133100 88563790 1503 1503 1503 1503 300
332 20250314 133000 88112890 1502 1502 1502 1502 0
333 20250314 132900 88112890 1502 1502 1502 1502 0
334 20250314 132800 88112890 1502 1502 1502 1502 0
335 20250314 132700 88112890 1502 1502 1502 1502 0
336 20250314 132600 88112890 1502 1501 1502 1501 4024
337 20250314 132500 82072742 1502 1502 1502 1502 0
338 20250314 132400 82072742 1502 1502 1502 1502 1
339 20250314 132300 82071240 1501 1501 1501 1501 329
340 20250314 132200 81577411 1500 1500 1500 1500 0
341 20250314 132100 81577411 1500 1500 1500 1500 0
342 20250314 132000 81577411 1500 1500 1500 1500 100
343 20250314 131900 81427411 1501 1501 1501 1501 0
344 20250314 131800 81427411 1501 1501 1501 1501 0
345 20250314 131700 81427411 1501 1501 1501 1501 68
346 20250314 131600 81325343 1501 1501 1501 1501 0
347 20250314 131500 81325343 1501 1501 1501 1501 1
348 20250314 131400 81323842 1500 1500 1500 1500 0
349 20250314 131300 81323842 1500 1500 1500 1500 0
350 20250314 131200 81323842 1500 1500 1500 1500 0
351 20250314 131100 81323842 1500 1500 1500 1500 333
352 20250314 131000 80824342 1500 1500 1500 1500 0
353 20250314 130900 80824342 1500 1500 1500 1500 0
354 20250314 130800 80824342 1500 1500 1500 1500 0
355 20250314 130700 80824342 1500 1500 1500 1500 0
356 20250314 130600 80824342 1500 1500 1500 1500 0
357 20250314 130500 80824342 1500 1500 1500 1500 0
358 20250314 130400 80824342 1500 1500 1500 1500 0
359 20250314 130300 80824342 1500 1500 1500 1500 0
360 20250314 130200 80824342 1500 1500 1500 1500 1
361 20250314 130100 80822842 1500 1500 1500 1500 0
362 20250314 130000 80822842 1500 1500 1500 1500 0
363 20250314 125900 80822842 1500 1500 1500 1500 70
364 20250314 125800 80717842 1500 1500 1500 1500 0
365 20250314 125700 80717842 1500 1500 1500 1500 0
366 20250314 125600 80717842 1500 1500 1500 1500 5
367 20250314 125500 80710342 1500 1500 1500 1500 10
368 20250314 125400 80695342 1500 1500 1500 1500 50
369 20250314 125300 80620342 1499 1499 1499 1499 0
370 20250314 125200 80620342 1499 1499 1499 1499 85
371 20250314 125100 80492927 1499 1499 1499 1499 0
372 20250314 125000 80492927 1499 1499 1499 1499 0
373 20250314 124900 80492927 1499 1499 1499 1499 0
374 20250314 124800 80492927 1499 1499 1499 1499 0
375 20250314 124700 80492927 1499 1499 1499 1499 0
376 20250314 124600 80492927 1499 1499 1499 1499 0
377 20250314 124500 80492927 1499 1499 1499 1499 1
378 20250314 124400 80491428 1499 1500 1500 1499 13
379 20250314 124300 80471940 1500 1500 1500 1500 0
380 20250314 124200 80471940 1500 1500 1500 1500 0
381 20250314 124100 80471940 1500 1500 1500 1500 1
382 20250314 124000 80470440 1500 1501 1501 1500 952
383 20250314 123900 79041508 1502 1502 1502 1502 40
384 20250314 123800 78981428 1502 1502 1502 1502 0
385 20250314 123700 78981428 1502 1502 1502 1502 0
386 20250314 123600 78981428 1502 1502 1502 1502 2
387 20250314 123500 78978424 1502 1502 1502 1502 0
388 20250314 123400 78978424 1502 1502 1502 1502 0
389 20250314 123300 78978424 1502 1502 1502 1502 1
390 20250314 123200 78976922 1502 1502 1502 1502 3
391 20250314 123100 78972416 1502 1502 1502 1502 1
392 20250314 123000 78970914 1501 1502 1502 1501 22
393 20250314 122900 78937882 1502 1504 1504 1502 83
394 20250314 122800 78813140 1503 1504 1504 1503 11
395 20250314 122700 78796597 1503 1503 1503 1503 1
396 20250314 122600 78795094 1505 1505 1505 1505 0
397 20250314 122500 78795094 1505 1505 1505 1505 0
398 20250314 122400 78795094 1505 1505 1505 1505 0
399 20250314 122300 78795094 1505 1505 1505 1505 0
400 20250314 122200 78795094 1505 1505 1505 1505 0
401 20250314 122100 78795094 1505 1505 1505 1505 0
402 20250314 122000 78795094 1505 1505 1505 1505 0
403 20250314 121900 78795094 1505 1505 1505 1505 1
404 20250314 121800 78793589 1503 1503 1504 1503 44
405 20250314 121700 78727447 1502 1502 1502 1502 0
406 20250314 121600 78727447 1502 1503 1503 1502 11
407 20250314 121500 78710915 1503 1503 1503 1503 0
408 20250314 121400 78710915 1503 1505 1505 1503 13
409 20250314 121300 78691362 1505 1505 1505 1505 0
410 20250314 121200 78691362 1505 1505 1505 1505 0
411 20250314 121100 78691362 1505 1505 1505 1505 0
412 20250314 121000 78691362 1505 1505 1505 1505 0
413 20250314 120900 78691362 1505 1505 1505 1505 0
414 20250314 120800 78691362 1505 1505 1505 1505 0
415 20250314 120700 78691362 1505 1505 1505 1505 0
416 20250314 120600 78691362 1505 1505 1505 1505 0
417 20250314 120500 78691362 1505 1505 1505 1505 0
418 20250314 120400 78691362 1505 1505 1505 1505 0
419 20250314 120300 78691362 1505 1505 1505 1505 0
420 20250314 120200 78691362 1505 1505 1505 1505 0
421 20250314 120100 78691362 1505 1505 1505 1505 500
422 20250314 120000 77938862 1505 1505 1505 1505 0
423 20250314 115900 77938862 1505 1505 1505 1505 0
424 20250314 115800 77938862 1505 1505 1505 1505 0
425 20250314 115700 77938862 1505 1505 1505 1505 1
426 20250314 115600 77937357 1492 1496 1496 1492 244
427 20250314 115500 77572465 1505 1505 1505 1505 0
428 20250314 115400 77572465 1505 1505 1505 1505 7
429 20250314 115300 77561930 1497 1497 1497 1497 300
430 20250314 115200 77112830 1506 1506 1506 1506 0
431 20250314 115100 77112830 1506 1505 1506 1505 1001
432 20250314 115000 75606324 1505 1505 1505 1505 0
433 20250314 114900 75606324 1505 1505 1505 1505 10
434 20250314 114800 75591274 1505 1505 1505 1505 0
435 20250314 114700 75591274 1505 1505 1505 1505 1
436 20250314 114600 75589769 1504 1504 1504 1504 1
437 20250314 114500 75588265 1497 1497 1497 1497 1
438 20250314 114400 75586768 1504 1499 1504 1497 763
439 20250314 114300 74443130 1499 1499 1499 1499 1
440 20250314 114200 74441631 1504 1504 1504 1504 0
441 20250314 114100 74441631 1504 1504 1504 1504 0
442 20250314 114000 74441631 1504 1504 1504 1504 1
443 20250314 113900 74440127 1500 1504 1504 1500 600
444 20250314 113800 73538127 1501 1501 1501 1501 11
445 20250314 113700 73521616 1504 1504 1504 1504 2
446 20250314 113600 73518608 1505 1505 1505 1505 0
447 20250314 113500 73518608 1505 1505 1505 1505 0
448 20250314 113400 73518608 1505 1505 1505 1505 0
449 20250314 113300 73518608 1505 1505 1505 1505 100
450 20250314 113200 73368108 1505 1505 1505 1505 0
451 20250314 113100 73368108 1505 1505 1505 1505 0
452 20250314 113000 73368108 1505 1505 1505 1505 0
453 20250314 112900 73368108 1505 1500 1505 1500 135
454 20250314 112800 73165599 1500 1500 1500 1500 1
455 20250314 112700 73164099 1499 1497 1499 1497 6086
456 20250314 112600 64050955 1495 1495 1495 1495 1001
457 20250314 112500 62554460 1495 1495 1495 1495 0
458 20250314 112400 62554460 1495 1495 1495 1495 0
459 20250314 112300 62554460 1495 1495 1495 1495 0
460 20250314 112200 62554460 1495 1495 1495 1495 52
461 20250314 112100 62476720 1495 1495 1495 1495 0
462 20250314 112000 62476720 1495 1495 1495 1495 0
463 20250314 111900 62476720 1495 1495 1495 1495 0
464 20250314 111800 62476720 1495 1495 1495 1495 0
465 20250314 111700 62476720 1495 1494 1495 1494 491
466 20250314 111600 61743165 1494 1494 1494 1494 1
467 20250314 111500 61741671 1494 1494 1494 1494 0
468 20250314 111400 61741671 1494 1494 1494 1494 0
469 20250314 111300 61741671 1494 1494 1494 1494 0
470 20250314 111200 61741671 1494 1494 1494 1494 1
471 20250314 111100 61740177 1495 1495 1495 1495 0
472 20250314 111000 61740177 1495 1495 1495 1495 0
473 20250314 110900 61740177 1495 1495 1495 1495 0
474 20250314 110800 61740177 1495 1495 1495 1495 0
475 20250314 110700 61740177 1495 1495 1495 1495 0
476 20250314 110600 61740177 1495 1495 1495 1495 0
477 20250314 110500 61740177 1495 1495 1495 1495 0
478 20250314 110400 61740177 1495 1495 1495 1495 0
479 20250314 110300 61740177 1495 1495 1495 1495 0
480 20250314 110200 61740177 1495 1495 1495 1495 5
481 20250314 110100 61732702 1495 1495 1495 1495 5
482 20250314 110000 61725227 1495 1493 1495 1493 460
483 20250314 105900 61038445 1493 1493 1493 1493 0
484 20250314 105800 61038445 1493 1493 1493 1493 0
485 20250314 105700 61038445 1493 1491 1493 1491 1013
486 20250314 105600 59527169 1491 1491 1491 1491 0
487 20250314 105500 59527169 1491 1491 1491 1491 0
488 20250314 105400 59527169 1491 1491 1491 1491 0
489 20250314 105300 59527169 1491 1491 1491 1491 0
490 20250314 105200 59527169 1491 1491 1491 1491 0
491 20250314 105100 59527169 1491 1491 1491 1491 0
492 20250314 105000 59527169 1491 1491 1491 1491 0
493 20250314 104900 59527169 1491 1491 1491 1491 0
494 20250314 104800 59527169 1491 1491 1491 1491 0
495 20250314 104700 59527169 1491 1491 1491 1491 0
496 20250314 104600 59527169 1491 1491 1491 1491 0
497 20250314 104500 59527169 1491 1491 1491 1491 0
498 20250314 104400 59527169 1491 1491 1491 1491 0
499 20250314 104300 59527169 1491 1491 1491 1491 0
500 20250314 104200 59527169 1491 1491 1491 1491 0
501 20250314 104100 59527169 1491 1491 1491 1491 0
502 20250314 104000 59527169 1491 1491 1491 1491 0
503 20250314 103900 59527169 1491 1491 1491 1491 0
504 20250314 103800 59527169 1491 1491 1491 1491 0
505 20250314 103700 59527169 1491 1491 1491 1491 0
506 20250314 103600 59527169 1491 1491 1491 1491 0
507 20250314 103500 59527169 1491 1491 1491 1491 0
508 20250314 103400 59527169 1491 1491 1491 1491 160
509 20250314 103300 59288609 1488 1488 1488 1488 165
510 20250314 103200 59043089 1488 1488 1488 1488 0
511 20250314 103100 59043089 1488 1488 1488 1488 6
512 20250314 103000 59034161 1488 1488 1488 1488 0
513 20250314 102900 59034161 1488 1488 1488 1488 0
514 20250314 102800 59034161 1488 1488 1488 1488 0
515 20250314 102700 59034161 1488 1482 1488 1482 148
516 20250314 102600 58814819 1488 1486 1488 1481 8
517 20250314 102500 58802953 1488 1488 1488 1488 40
518 20250314 102400 58743433 1488 1488 1488 1488 8
519 20250314 102300 58731529 1488 1488 1488 1488 0
520 20250314 102200 58731529 1488 1488 1488 1488 1
521 20250314 102100 58730041 1488 1488 1488 1488 20
522 20250314 102000 58700281 1488 1483 1488 1481 884
523 20250314 101900 57390246 1491 1491 1491 1491 0
524 20250314 101800 57390246 1491 1491 1491 1491 0
525 20250314 101700 57390246 1491 1491 1491 1491 1
526 20250314 101600 57388755 1492 1492 1492 1492 0
527 20250314 101500 57388755 1492 1492 1492 1492 0
528 20250314 101400 57388755 1492 1492 1492 1492 0
529 20250314 101300 57388755 1492 1492 1492 1492 1
530 20250314 101200 57387263 1487 1487 1487 1487 0
531 20250314 101100 57387263 1487 1482 1487 1481 4578
532 20250314 101000 50588726 1487 1487 1487 1487 0
533 20250314 100900 50588726 1487 1492 1492 1487 1161
534 20250314 100800 48862314 1487 1487 1487 1487 180
535 20250314 100700 48594654 1487 1487 1487 1487 0
536 20250314 100600 48594654 1487 1487 1487 1487 4
537 20250314 100500 48588706 1487 1480 1487 1480 101
538 20250314 100400 48439219 1492 1490 1492 1480 19001
539 20250314 100300 20242173 1497 1490 1497 1490 15
540 20250314 100200 20219809 1497 1497 1497 1490 35
541 20250314 100100 20167645 1490 1492 1492 1490 38
542 20250314 100000 20110995 1497 1497 1497 1497 0
543 20250314 095900 20110995 1497 1497 1497 1497 0
544 20250314 095800 20110995 1497 1497 1497 1497 0
545 20250314 095700 20110995 1497 1497 1497 1497 0
546 20250314 095600 20110995 1497 1497 1497 1497 0
547 20250314 095500 20110995 1497 1497 1497 1497 0
548 20250314 095400 20110995 1497 1497 1497 1497 5
549 20250314 095300 20103510 1497 1497 1497 1495 23
550 20250314 095200 20069119 1490 1490 1490 1490 650
551 20250314 095100 19100619 1497 1497 1497 1497 5
552 20250314 095000 19093134 1497 1497 1497 1497 0
553 20250314 094900 19093134 1497 1497 1497 1497 0
554 20250314 094800 19093134 1497 1497 1497 1497 0
555 20250314 094700 19093134 1497 1497 1497 1497 17
556 20250314 094600 19067685 1497 1497 1497 1497 1
557 20250314 094500 19066188 1497 1497 1497 1497 39
558 20250314 094400 19007805 1490 1490 1490 1490 0
559 20250314 094300 19007805 1490 1490 1490 1490 31
560 20250314 094200 18961615 1490 1497 1497 1490 1239
561 20250314 094100 17115082 1497 1497 1497 1497 14
562 20250314 094000 17094124 1497 1497 1497 1497 0
563 20250314 093900 17094124 1497 1497 1497 1497 0
564 20250314 093800 17094124 1497 1497 1497 1497 0
565 20250314 093700 17094124 1497 1497 1497 1497 0
566 20250314 093600 17094124 1497 1497 1497 1497 0
567 20250314 093500 17094124 1497 1497 1497 1497 0
568 20250314 093400 17094124 1497 1497 1497 1497 0
569 20250314 093300 17094124 1497 1497 1497 1497 1000
570 20250314 093200 15597124 1497 1497 1497 1497 0
571 20250314 093100 15597124 1497 1497 1497 1497 0
572 20250314 093000 15597124 1497 1497 1497 1497 0
573 20250314 092900 15597124 1497 1497 1497 1497 0
574 20250314 092800 15597124 1497 1497 1497 1497 5
575 20250314 092700 15589639 1497 1497 1497 1497 0
576 20250314 092600 15589639 1497 1497 1497 1497 100
577 20250314 092500 15439939 1497 1497 1497 1497 0
578 20250314 092400 15439939 1497 1497 1497 1497 0
579 20250314 092300 15439939 1497 1497 1497 1497 1
580 20250314 092200 15438442 1497 1497 1497 1497 1
581 20250314 092100 15436945 1497 1496 1497 1496 667
582 20250314 092000 14438846 1498 1498 1498 1498 0
583 20250314 091900 14438846 1498 1498 1498 1498 0
584 20250314 091800 14438846 1498 1498 1498 1498 0
585 20250314 091700 14438846 1498 1498 1498 1498 0
586 20250314 091600 14438846 1498 1498 1498 1498 0
587 20250314 091500 14438846 1498 1498 1498 1498 0
588 20250314 091400 14438846 1498 1498 1498 1498 0
589 20250314 091300 14438846 1498 1498 1498 1498 0
590 20250314 091200 14438846 1498 1498 1498 1498 0
591 20250314 091100 14438846 1498 1498 1498 1498 100
592 20250314 091000 14289046 1498 1498 1498 1498 0
593 20250314 090900 14289046 1498 1498 1498 1498 0
594 20250314 090800 14289046 1498 1498 1498 1498 0
595 20250314 090700 14289046 1498 1498 1498 1498 2
596 20250314 090600 14286050 1491 1491 1491 1491 0
597 20250314 090500 14286050 1491 1490 1491 1490 5049
598 20250314 090400 6761040 1482 1482 1482 1482 1
599 20250314 090300 6759558 1481 1483 1483 1481 2347
600 20250314 090200 3282935 1485 1482 1485 1482 1003
601 20250314 090100 1794350 1489 1489 1489 1489 278
602 20250314 090000 1380408 1490 1490 1490 1489 927

1
012860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,73233457,0,110948687355,0.00
20250311,0,73233457,0,110436053156,0.00
20250310,0,73233457,0,110948687355,0.00
20250307,0,73233457,0,110509286613,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 73233457 0 110948687355 0.00
3 20250311 0 73233457 0 110436053156 0.00
4 20250310 0 73233457 0 110948687355 0.00
5 20250307 0 73233457 0 110509286613 0.00