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
013000/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190000,18998959,1235,1235,1235,1235,579
20250314,185900,18998959,1235,1235,1235,1235,0
20250314,185800,18998959,1235,1235,1235,1235,0
20250314,185700,18998959,1235,1235,1235,1235,0
20250314,185600,18998959,1235,1235,1235,1235,0
20250314,185500,18998959,1235,1235,1235,1235,0
20250314,185400,18998959,1235,1235,1235,1235,0
20250314,185300,18998959,1235,1235,1235,1235,0
20250314,185200,18998959,1235,1235,1235,1235,0
20250314,185100,18998959,1235,1235,1235,1235,0
20250314,185000,18998959,1235,1235,1235,1235,0
20250314,184900,18998959,1235,1235,1235,1235,0
20250314,184800,18998959,1235,1235,1235,1235,0
20250314,184700,18998959,1235,1235,1235,1235,0
20250314,184600,18998959,1235,1235,1235,1235,0
20250314,184500,18998959,1235,1235,1235,1235,0
20250314,184400,18998959,1235,1235,1235,1235,0
20250314,184300,18998959,1235,1235,1235,1235,0
20250314,184200,18998959,1235,1235,1235,1235,0
20250314,184100,18998959,1235,1235,1235,1235,0
20250314,184000,18998959,1235,1235,1235,1235,0
20250314,183900,18998959,1235,1235,1235,1235,0
20250314,183800,18998959,1235,1235,1235,1235,0
20250314,183700,18998959,1235,1235,1235,1235,0
20250314,183600,18998959,1235,1235,1235,1235,0
20250314,183500,18998959,1235,1235,1235,1235,0
20250314,183400,18998959,1235,1235,1235,1235,0
20250314,183300,18998959,1235,1235,1235,1235,0
20250314,183200,18998959,1235,1235,1235,1235,0
20250314,183100,18998959,1235,1235,1235,1235,0
20250314,183000,18998959,1235,1235,1235,1235,579
20250314,182900,18998959,1235,1235,1235,1235,0
20250314,182800,18998959,1235,1235,1235,1235,0
20250314,182700,18998959,1235,1235,1235,1235,0
20250314,182600,18998959,1235,1235,1235,1235,0
20250314,182500,18998959,1235,1235,1235,1235,0
20250314,182400,18998959,1235,1235,1235,1235,0
20250314,182300,18998959,1235,1235,1235,1235,0
20250314,182200,18998959,1235,1235,1235,1235,0
20250314,182100,18998959,1235,1235,1235,1235,0
20250314,182000,18998959,1235,1235,1235,1235,0
20250314,181900,18998959,1235,1235,1235,1235,0
20250314,181800,18998959,1235,1235,1235,1235,0
20250314,181700,18998959,1235,1235,1235,1235,0
20250314,181600,18998959,1235,1235,1235,1235,0
20250314,181500,18998959,1235,1235,1235,1235,0
20250314,181400,18998959,1235,1235,1235,1235,0
20250314,181300,18998959,1235,1235,1235,1235,0
20250314,181200,18998959,1235,1235,1235,1235,0
20250314,181100,18998959,1235,1235,1235,1235,0
20250314,181000,18998959,1235,1235,1235,1235,0
20250314,180900,18998959,1235,1235,1235,1235,0
20250314,180800,18998959,1235,1235,1235,1235,0
20250314,180700,18998959,1235,1235,1235,1235,0
20250314,180600,18998959,1235,1235,1235,1235,0
20250314,180500,18998959,1235,1235,1235,1235,0
20250314,180400,18998959,1235,1235,1235,1235,0
20250314,180300,18998959,1235,1235,1235,1235,0
20250314,180200,18998959,1235,1235,1235,1235,0
20250314,180100,18998959,1235,1235,1235,1235,0
20250314,180000,18998959,1235,1235,1235,1235,579
20250314,175900,18998959,1235,1235,1235,1235,0
20250314,175800,18998959,1235,1235,1235,1235,0
20250314,175700,18998959,1235,1235,1235,1235,0
20250314,175600,18998959,1235,1235,1235,1235,0
20250314,175500,18998959,1235,1235,1235,1235,0
20250314,175400,18998959,1235,1235,1235,1235,0
20250314,175300,18998959,1235,1235,1235,1235,0
20250314,175200,18998959,1235,1235,1235,1235,0
20250314,175100,18998959,1235,1235,1235,1235,0
20250314,175000,18998959,1235,1235,1235,1235,0
20250314,174900,18998959,1235,1235,1235,1235,0
20250314,174800,18998959,1235,1235,1235,1235,0
20250314,174700,18998959,1235,1235,1235,1235,0
20250314,174600,18998959,1235,1235,1235,1235,0
20250314,174500,18998959,1235,1235,1235,1235,0
20250314,174400,18998959,1235,1235,1235,1235,0
20250314,174300,18998959,1235,1235,1235,1235,0
20250314,174200,18998959,1235,1235,1235,1235,0
20250314,174100,18998959,1235,1235,1235,1235,0
20250314,174000,18998959,1235,1235,1235,1235,0
20250314,173900,18998959,1235,1235,1235,1235,0
20250314,173800,18998959,1235,1235,1235,1235,0
20250314,173700,18998959,1235,1235,1235,1235,0
20250314,173600,18998959,1235,1235,1235,1235,0
20250314,173500,18998959,1235,1235,1235,1235,0
20250314,173400,18998959,1235,1235,1235,1235,0
20250314,173300,18998959,1235,1235,1235,1235,0
20250314,173200,18998959,1235,1235,1235,1235,0
20250314,173100,18998959,1235,1235,1235,1235,0
20250314,173000,18998959,1235,1235,1235,1235,579
20250314,172900,18998959,1235,1235,1235,1235,0
20250314,172800,18998959,1235,1235,1235,1235,0
20250314,172700,18998959,1235,1235,1235,1235,0
20250314,172600,18998959,1235,1235,1235,1235,0
20250314,172500,18998959,1235,1235,1235,1235,0
20250314,172400,18998959,1235,1235,1235,1235,0
20250314,172300,18998959,1235,1235,1235,1235,0
20250314,172200,18998959,1235,1235,1235,1235,0
20250314,172100,18998959,1235,1235,1235,1235,0
20250314,172000,18998959,1235,1235,1235,1235,0
20250314,171900,18998959,1235,1235,1235,1235,0
20250314,171800,18998959,1235,1235,1235,1235,0
20250314,171700,18998959,1235,1235,1235,1235,0
20250314,171600,18998959,1235,1235,1235,1235,0
20250314,171500,18998959,1235,1235,1235,1235,0
20250314,171400,18998959,1235,1235,1235,1235,0
20250314,171300,18998959,1235,1235,1235,1235,0
20250314,171200,18998959,1235,1235,1235,1235,0
20250314,171100,18998959,1235,1235,1235,1235,0
20250314,171000,18998959,1235,1235,1235,1235,0
20250314,170900,18998959,1235,1235,1235,1235,0
20250314,170800,18998959,1235,1235,1235,1235,0
20250314,170700,18998959,1235,1235,1235,1235,0
20250314,170600,18998959,1235,1235,1235,1235,0
20250314,170500,18998959,1235,1235,1235,1235,0
20250314,170400,18998959,1235,1235,1235,1235,0
20250314,170300,18998959,1235,1235,1235,1235,0
20250314,170200,18998959,1235,1235,1235,1235,0
20250314,170100,18998959,1235,1235,1235,1235,0
20250314,170000,18998959,1235,1235,1235,1235,579
20250314,165900,18998959,1235,1235,1235,1235,0
20250314,165800,18998959,1235,1235,1235,1235,0
20250314,165700,18998959,1235,1235,1235,1235,0
20250314,165600,18998959,1235,1235,1235,1235,0
20250314,165500,18998959,1235,1235,1235,1235,0
20250314,165400,18998959,1235,1235,1235,1235,0
20250314,165300,18998959,1235,1235,1235,1235,0
20250314,165200,18998959,1235,1235,1235,1235,0
20250314,165100,18998959,1235,1235,1235,1235,0
20250314,165000,18998959,1235,1235,1235,1235,0
20250314,164900,18998959,1235,1235,1235,1235,0
20250314,164800,18998959,1235,1235,1235,1235,0
20250314,164700,18998959,1235,1235,1235,1235,0
20250314,164600,18998959,1235,1235,1235,1235,0
20250314,164500,18998959,1235,1235,1235,1235,0
20250314,164400,18998959,1235,1235,1235,1235,0
20250314,164300,18998959,1235,1235,1235,1235,0
20250314,164200,18998959,1235,1235,1235,1235,0
20250314,164100,18998959,1235,1235,1235,1235,0
20250314,164000,18998959,1235,1235,1235,1235,0
20250314,163900,18998959,1235,1235,1235,1235,0
20250314,163800,18998959,1235,1235,1235,1235,0
20250314,163700,18998959,1235,1235,1235,1235,0
20250314,163600,18998959,1235,1235,1235,1235,0
20250314,163500,18998959,1235,1235,1235,1235,0
20250314,163400,18998959,1235,1235,1235,1235,0
20250314,163300,18998959,1235,1235,1235,1235,0
20250314,163200,18998959,1235,1235,1235,1235,0
20250314,163100,18998959,1235,1235,1235,1235,0
20250314,163000,18998959,1235,1235,1235,1235,579
20250314,162900,18998959,1235,1235,1235,1235,0
20250314,162800,18998959,1235,1235,1235,1235,0
20250314,162700,18998959,1235,1235,1235,1235,0
20250314,162600,18998959,1235,1235,1235,1235,0
20250314,162500,18998959,1235,1235,1235,1235,0
20250314,162400,18998959,1235,1235,1235,1235,0
20250314,162300,18998959,1235,1235,1235,1235,0
20250314,162200,18998959,1235,1235,1235,1235,0
20250314,162100,18998959,1235,1235,1235,1235,0
20250314,162000,18998959,1235,1235,1235,1235,0
20250314,161900,18998959,1235,1235,1235,1235,0
20250314,161800,18998959,1235,1235,1235,1235,0
20250314,161700,18998959,1235,1235,1235,1235,0
20250314,161600,18998959,1235,1235,1235,1235,0
20250314,161500,18998959,1235,1235,1235,1235,0
20250314,161400,18998959,1235,1235,1235,1235,0
20250314,161300,18998959,1235,1235,1235,1235,0
20250314,161200,18998959,1235,1235,1235,1235,0
20250314,161100,18998959,1235,1235,1235,1235,0
20250314,161000,18998959,1235,1235,1235,1235,0
20250314,160900,18998959,1235,1235,1235,1235,0
20250314,160800,18998959,1235,1235,1235,1235,0
20250314,160700,18998959,1235,1235,1235,1235,0
20250314,160600,18998959,1235,1235,1235,1235,0
20250314,160500,18998959,1235,1235,1235,1235,0
20250314,160400,18998959,1235,1235,1235,1235,0
20250314,160300,18998959,1235,1235,1235,1235,0
20250314,160200,18998959,1235,1235,1235,1235,0
20250314,160100,18998959,1235,1235,1235,1235,0
20250314,160000,18998959,1235,1235,1235,1235,579
20250314,155900,18998959,1235,1235,1235,1235,0
20250314,155800,18998959,1235,1235,1235,1235,0
20250314,155700,18998959,1235,1235,1235,1235,0
20250314,155600,18998959,1235,1235,1235,1235,0
20250314,155500,18998959,1235,1235,1235,1235,0
20250314,155400,18998959,1235,1235,1235,1235,0
20250314,155300,18998959,1235,1235,1235,1235,0
20250314,155200,18998959,1235,1235,1235,1235,0
20250314,155100,18998959,1235,1235,1235,1235,0
20250314,155000,18998959,1235,1235,1235,1235,0
20250314,154900,18998959,1235,1235,1235,1235,0
20250314,154800,18998959,1235,1235,1235,1235,0
20250314,154700,18998959,1235,1235,1235,1235,0
20250314,154600,18998959,1235,1235,1235,1235,0
20250314,154500,18998959,1235,1235,1235,1235,0
20250314,154400,18998959,1235,1235,1235,1235,0
20250314,154300,18998959,1235,1235,1235,1235,0
20250314,154200,18998959,1235,1235,1235,1235,0
20250314,154100,18998959,1235,1235,1235,1235,0
20250314,154000,18998959,1235,1235,1235,1235,0
20250314,153900,18998959,1235,1235,1235,1235,0
20250314,153800,18998959,1235,1235,1235,1235,0
20250314,153700,18998959,1235,1235,1235,1235,0
20250314,153600,18998959,1235,1235,1235,1235,0
20250314,153500,18998959,1235,1235,1235,1235,0
20250314,153400,18998959,1235,1235,1235,1235,0
20250314,153300,18998959,1235,1235,1235,1235,0
20250314,153200,18998959,1235,1235,1235,1235,0
20250314,153100,18998959,1235,1235,1235,1235,0
20250314,153000,18998959,1235,1235,1235,1235,1158
20250314,152900,18283894,1236,1236,1236,1236,0
20250314,152800,18283894,1236,1236,1236,1236,0
20250314,152700,18283894,1236,1236,1236,1236,0
20250314,152600,18283894,1236,1236,1236,1236,0
20250314,152500,18283894,1236,1236,1236,1236,0
20250314,152400,18283894,1236,1236,1236,1236,0
20250314,152300,18283894,1236,1236,1236,1236,0
20250314,152200,18283894,1236,1236,1236,1236,0
20250314,152100,18283894,1236,1236,1236,1236,0
20250314,152000,18283894,1236,1236,1236,1236,0
20250314,151900,18283894,1236,1236,1236,1236,0
20250314,151800,18283894,1236,1236,1236,1236,0
20250314,151700,18283894,1236,1236,1236,1236,0
20250314,151600,18283894,1236,1236,1236,1236,810
20250314,151500,17282734,1236,1236,1236,1236,0
20250314,151400,17282734,1236,1236,1236,1236,0
20250314,151300,17282734,1236,1236,1236,1236,0
20250314,151200,17282734,1236,1236,1236,1236,0
20250314,151100,17282734,1236,1236,1236,1236,0
20250314,151000,17282734,1236,1236,1236,1236,0
20250314,150900,17282734,1236,1236,1236,1236,19
20250314,150800,17259250,1236,1236,1236,1236,0
20250314,150700,17259250,1236,1236,1236,1236,2
20250314,150600,17256778,1234,1234,1234,1234,0
20250314,150500,17256778,1234,1234,1234,1234,540
20250314,150400,16590418,1234,1234,1234,1234,0
20250314,150300,16590418,1234,1234,1234,1234,65
20250314,150200,16510208,1234,1234,1234,1234,56
20250314,150100,16441104,1234,1234,1234,1234,70
20250314,150000,16354724,1236,1236,1236,1236,0
20250314,145900,16354724,1236,1230,1236,1230,10
20250314,145800,16342418,1236,1236,1236,1236,0
20250314,145700,16342418,1236,1235,1236,1235,59
20250314,145600,16269552,1235,1235,1235,1235,0
20250314,145500,16269552,1235,1235,1235,1235,0
20250314,145400,16269552,1235,1235,1235,1235,1
20250314,145300,16268317,1222,1232,1232,1222,711
20250314,145200,15397317,1236,1236,1236,1236,0
20250314,145100,15397317,1236,1236,1236,1236,0
20250314,145000,15397317,1236,1236,1236,1236,0
20250314,144900,15397317,1236,1236,1236,1236,0
20250314,144800,15397317,1236,1236,1236,1236,1
20250314,144700,15396081,1233,1233,1233,1233,1
20250314,144600,15394848,1237,1237,1237,1237,0
20250314,144500,15394848,1237,1237,1237,1237,0
20250314,144400,15394848,1237,1237,1237,1237,0
20250314,144300,15394848,1237,1237,1237,1237,0
20250314,144200,15394848,1237,1237,1237,1237,0
20250314,144100,15394848,1237,1237,1237,1237,0
20250314,144000,15394848,1237,1237,1237,1237,0
20250314,143900,15394848,1237,1237,1237,1237,0
20250314,143800,15394848,1237,1237,1237,1237,0
20250314,143700,15394848,1237,1237,1237,1237,0
20250314,143600,15394848,1237,1237,1237,1237,0
20250314,143500,15394848,1237,1237,1237,1237,0
20250314,143400,15394848,1237,1237,1237,1237,0
20250314,143300,15394848,1237,1237,1237,1237,1
20250314,143200,15393611,1233,1233,1233,1233,3
20250314,143100,15389912,1237,1237,1237,1237,0
20250314,143000,15389912,1237,1237,1237,1237,0
20250314,142900,15389912,1237,1237,1237,1237,0
20250314,142800,15389912,1237,1237,1237,1237,1
20250314,142700,15388675,1234,1234,1234,1234,0
20250314,142600,15388675,1234,1234,1234,1234,3
20250314,142500,15384973,1237,1237,1237,1237,0
20250314,142400,15384973,1237,1237,1237,1237,0
20250314,142300,15384973,1237,1237,1237,1237,200
20250314,142200,15137573,1237,1237,1237,1237,0
20250314,142100,15137573,1237,1237,1237,1237,0
20250314,142000,15137573,1237,1237,1237,1237,0
20250314,141900,15137573,1237,1237,1237,1237,100
20250314,141800,15013873,1237,1237,1237,1237,0
20250314,141700,15013873,1237,1237,1237,1237,0
20250314,141600,15013873,1237,1237,1237,1237,0
20250314,141500,15013873,1237,1237,1237,1237,1
20250314,141400,15012636,1233,1236,1236,1233,17
20250314,141300,14991662,1237,1237,1237,1237,0
20250314,141200,14991662,1237,1237,1237,1237,0
20250314,141100,14991662,1237,1237,1237,1237,0
20250314,141000,14991662,1237,1237,1237,1237,0
20250314,140900,14991662,1237,1237,1237,1237,0
20250314,140800,14991662,1237,1237,1237,1237,5
20250314,140700,14985477,1236,1236,1236,1236,0
20250314,140600,14985477,1236,1236,1236,1236,6
20250314,140500,14978061,1236,1236,1236,1236,0
20250314,140400,14978061,1236,1236,1236,1236,0
20250314,140300,14978061,1236,1236,1236,1236,0
20250314,140200,14978061,1236,1236,1236,1236,0
20250314,140100,14978061,1236,1236,1236,1236,21
20250314,140000,14952105,1237,1237,1237,1237,0
20250314,135900,14952105,1237,1237,1237,1237,0
20250314,135800,14952105,1237,1237,1237,1237,0
20250314,135700,14952105,1237,1237,1237,1237,0
20250314,135600,14952105,1237,1237,1237,1237,0
20250314,135500,14952105,1237,1237,1237,1237,0
20250314,135400,14952105,1237,1237,1237,1237,0
20250314,135300,14952105,1237,1237,1237,1237,0
20250314,135200,14952105,1237,1237,1237,1237,0
20250314,135100,14952105,1237,1237,1237,1237,2
20250314,135000,14949631,1230,1236,1236,1230,3500
20250314,134900,10642604,1237,1237,1237,1237,0
20250314,134800,10642604,1237,1237,1237,1237,0
20250314,134700,10642604,1237,1237,1237,1237,1
20250314,134600,10641367,1235,1235,1235,1235,0
20250314,134500,10641367,1235,1235,1235,1235,657
20250314,134400,9829972,1235,1235,1235,1235,0
20250314,134300,9829972,1235,1235,1235,1235,0
20250314,134200,9829972,1235,1235,1235,1235,0
20250314,134100,9829972,1235,1235,1235,1235,14
20250314,134000,9812682,1235,1235,1235,1235,0
20250314,133900,9812682,1235,1235,1235,1235,29
20250314,133800,9776867,1235,1235,1235,1235,0
20250314,133700,9776867,1235,1235,1235,1235,0
20250314,133600,9776867,1235,1235,1235,1235,0
20250314,133500,9776867,1235,1235,1235,1235,0
20250314,133400,9776867,1235,1235,1235,1235,0
20250314,133300,9776867,1235,1235,1235,1235,1
20250314,133200,9775632,1237,1237,1237,1237,0
20250314,133100,9775632,1237,1237,1237,1237,0
20250314,133000,9775632,1237,1237,1237,1237,0
20250314,132900,9775632,1237,1237,1237,1237,0
20250314,132800,9775632,1237,1237,1237,1237,0
20250314,132700,9775632,1237,1237,1237,1237,0
20250314,132600,9775632,1237,1237,1237,1237,0
20250314,132500,9775632,1237,1237,1237,1237,0
20250314,132400,9775632,1237,1237,1237,1237,0
20250314,132300,9775632,1237,1237,1237,1237,0
20250314,132200,9775632,1237,1237,1237,1237,0
20250314,132100,9775632,1237,1237,1237,1237,0
20250314,132000,9775632,1237,1237,1237,1237,0
20250314,131900,9775632,1237,1237,1237,1237,0
20250314,131800,9775632,1237,1237,1237,1237,0
20250314,131700,9775632,1237,1237,1237,1237,0
20250314,131600,9775632,1237,1237,1237,1237,0
20250314,131500,9775632,1237,1237,1237,1237,0
20250314,131400,9775632,1237,1237,1237,1237,0
20250314,131300,9775632,1237,1237,1237,1237,1
20250314,131200,9774395,1222,1222,1222,1222,0
20250314,131100,9774395,1222,1236,1236,1222,642
20250314,131000,8987531,1236,1236,1236,1236,0
20250314,130900,8987531,1236,1236,1236,1236,1
20250314,130800,8986295,1236,1236,1236,1236,0
20250314,130700,8986295,1236,1236,1236,1236,14
20250314,130600,8968991,1236,1236,1236,1236,0
20250314,130500,8968991,1236,1236,1236,1236,16
20250314,130400,8949215,1237,1237,1237,1237,0
20250314,130300,8949215,1237,1237,1237,1237,0
20250314,130200,8949215,1237,1237,1237,1237,0
20250314,130100,8949215,1237,1237,1237,1237,14
20250314,130000,8931897,1237,1237,1237,1237,0
20250314,125900,8931897,1237,1237,1237,1237,3
20250314,125800,8928186,1238,1238,1238,1238,0
20250314,125700,8928186,1238,1238,1238,1238,13
20250314,125600,8912092,1237,1237,1237,1237,1
20250314,125500,8910855,1238,1237,1238,1237,363
20250314,125400,8461823,1237,1237,1237,1237,0
20250314,125300,8461823,1237,1237,1237,1237,0
20250314,125200,8461823,1237,1237,1237,1237,27
20250314,125100,8428424,1237,1237,1237,1237,0
20250314,125000,8428424,1237,1237,1237,1237,0
20250314,124900,8428424,1237,1237,1237,1237,0
20250314,124800,8428424,1237,1237,1237,1237,0
20250314,124700,8428424,1237,1237,1237,1237,0
20250314,124600,8428424,1237,1237,1237,1237,0
20250314,124500,8428424,1237,1237,1237,1237,0
20250314,124400,8428424,1237,1237,1237,1237,0
20250314,124300,8428424,1237,1237,1237,1237,14
20250314,124200,8411106,1237,1237,1237,1237,0
20250314,124100,8411106,1237,1237,1237,1237,0
20250314,124000,8411106,1237,1237,1237,1237,0
20250314,123900,8411106,1237,1237,1237,1237,14
20250314,123800,8393788,1236,1236,1236,1236,0
20250314,123700,8393788,1236,1236,1236,1236,0
20250314,123600,8393788,1236,1236,1236,1236,1
20250314,123500,8392552,1237,1237,1237,1237,1
20250314,123400,8391315,1236,1236,1236,1236,0
20250314,123300,8391315,1236,1236,1236,1236,2
20250314,123200,8388843,1237,1237,1237,1237,28
20250314,123100,8354207,1236,1236,1236,1236,0
20250314,123000,8354207,1236,1236,1236,1236,0
20250314,122900,8354207,1236,1236,1236,1236,0
20250314,122800,8354207,1236,1236,1236,1236,0
20250314,122700,8354207,1236,1236,1236,1236,0
20250314,122600,8354207,1236,1236,1236,1236,1
20250314,122500,8352971,1237,1237,1237,1237,0
20250314,122400,8352971,1237,1237,1237,1237,0
20250314,122300,8352971,1237,1237,1237,1237,0
20250314,122200,8352971,1237,1237,1237,1237,0
20250314,122100,8352971,1237,1237,1237,1237,15
20250314,122000,8334416,1237,1237,1237,1237,0
20250314,121900,8334416,1237,1237,1237,1237,0
20250314,121800,8334416,1237,1237,1237,1237,0
20250314,121700,8334416,1237,1237,1237,1237,1
20250314,121600,8333179,1236,1236,1236,1236,1
20250314,121500,8331943,1235,1235,1235,1235,0
20250314,121400,8331943,1235,1235,1235,1235,48
20250314,121300,8272663,1237,1237,1237,1237,0
20250314,121200,8272663,1237,1237,1237,1237,0
20250314,121100,8272663,1237,1237,1237,1237,0
20250314,121000,8272663,1237,1237,1237,1237,1
20250314,120900,8271426,1233,1233,1233,1233,0
20250314,120800,8271426,1233,1233,1233,1233,0
20250314,120700,8271426,1233,1233,1233,1233,43
20250314,120600,8218407,1237,1237,1237,1237,0
20250314,120500,8218407,1237,1237,1237,1237,0
20250314,120400,8218407,1237,1237,1237,1237,0
20250314,120300,8218407,1237,1237,1237,1237,0
20250314,120200,8218407,1237,1236,1237,1236,2
20250314,120100,8215934,1232,1232,1232,1232,0
20250314,120000,8215934,1232,1236,1236,1232,2300
20250314,115900,5379741,1237,1237,1237,1237,0
20250314,115800,5379741,1237,1237,1237,1237,3
20250314,115700,5376030,1237,1237,1237,1237,0
20250314,115600,5376030,1237,1237,1237,1237,2
20250314,115500,5373556,1237,1237,1237,1237,0
20250314,115400,5373556,1237,1237,1237,1237,0
20250314,115300,5373556,1237,1237,1237,1237,0
20250314,115200,5373556,1237,1237,1237,1237,13
20250314,115100,5357475,1237,1237,1237,1237,0
20250314,115000,5357475,1237,1237,1237,1237,62
20250314,114900,5280781,1237,1237,1237,1237,0
20250314,114800,5280781,1237,1237,1237,1237,0
20250314,114700,5280781,1237,1237,1237,1237,0
20250314,114600,5280781,1237,1237,1237,1237,14
20250314,114500,5263463,1237,1237,1237,1237,1
20250314,114400,5262226,1236,1236,1236,1236,0
20250314,114300,5262226,1236,1236,1236,1236,0
20250314,114200,5262226,1236,1236,1236,1236,0
20250314,114100,5262226,1236,1237,1237,1236,15
20250314,114000,5243672,1237,1237,1237,1237,0
20250314,113900,5243672,1237,1237,1237,1237,0
20250314,113800,5243672,1237,1237,1237,1237,0
20250314,113700,5243672,1237,1237,1237,1237,0
20250314,113600,5243672,1237,1237,1237,1237,0
20250314,113500,5243672,1237,1237,1237,1237,1
20250314,113400,5242435,1235,1235,1235,1235,0
20250314,113300,5242435,1235,1235,1235,1235,0
20250314,113200,5242435,1235,1235,1235,1235,0
20250314,113100,5242435,1235,1235,1235,1235,7
20250314,113000,5233790,1237,1237,1237,1237,0
20250314,112900,5233790,1237,1237,1237,1237,1
20250314,112800,5232553,1234,1234,1234,1234,0
20250314,112700,5232553,1234,1234,1234,1234,13
20250314,112600,5216511,1237,1237,1237,1237,0
20250314,112500,5216511,1237,1237,1237,1237,0
20250314,112400,5216511,1237,1233,1237,1233,63
20250314,112300,5138820,1237,1237,1237,1237,0
20250314,112200,5138820,1237,1237,1237,1237,0
20250314,112100,5138820,1237,1237,1237,1237,0
20250314,112000,5138820,1237,1237,1237,1237,0
20250314,111900,5138820,1237,1237,1237,1237,0
20250314,111800,5138820,1237,1237,1237,1237,1
20250314,111700,5137583,1233,1233,1233,1233,0
20250314,111600,5137583,1233,1233,1233,1233,0
20250314,111500,5137583,1233,1233,1233,1233,0
20250314,111400,5137583,1233,1233,1233,1233,0
20250314,111300,5137583,1233,1233,1233,1233,0
20250314,111200,5137583,1233,1233,1233,1233,0
20250314,111100,5137583,1233,1233,1233,1233,0
20250314,111000,5137583,1233,1233,1233,1233,0
20250314,110900,5137583,1233,1237,1237,1233,6
20250314,110800,5130181,1238,1238,1238,1238,0
20250314,110700,5130181,1238,1238,1238,1238,0
20250314,110600,5130181,1238,1238,1238,1238,0
20250314,110500,5130181,1238,1237,1238,1237,2
20250314,110400,5127706,1238,1238,1238,1238,0
20250314,110300,5127706,1238,1238,1238,1238,0
20250314,110200,5127706,1238,1238,1238,1238,0
20250314,110100,5127706,1238,1238,1238,1238,0
20250314,110000,5127706,1238,1238,1238,1238,0
20250314,105900,5127706,1238,1238,1238,1238,0
20250314,105800,5127706,1238,1238,1238,1238,2
20250314,105700,5125230,1233,1233,1233,1233,0
20250314,105600,5125230,1233,1233,1233,1233,0
20250314,105500,5125230,1233,1233,1233,1233,9
20250314,105400,5114133,1233,1233,1233,1233,0
20250314,105300,5114133,1233,1233,1233,1233,0
20250314,105200,5114133,1233,1234,1234,1233,324
20250314,105100,4714337,1235,1235,1235,1235,10
20250314,105000,4701987,1235,1235,1235,1235,0
20250314,104900,4701987,1235,1236,1236,1235,11
20250314,104800,4688401,1239,1239,1239,1239,0
20250314,104700,4688401,1239,1239,1239,1239,0
20250314,104600,4688401,1239,1239,1239,1239,0
20250314,104500,4688401,1239,1239,1239,1239,0
20250314,104400,4688401,1239,1239,1239,1239,0
20250314,104300,4688401,1239,1239,1239,1239,0
20250314,104200,4688401,1239,1239,1239,1239,0
20250314,104100,4688401,1239,1239,1239,1239,100
20250314,104000,4564501,1239,1239,1239,1239,0
20250314,103900,4564501,1239,1236,1239,1236,10
20250314,103800,4552138,1239,1237,1239,1237,11
20250314,103700,4538529,1237,1239,1239,1237,1001
20250314,103600,3298292,1239,1239,1239,1239,0
20250314,103500,3298292,1239,1239,1239,1239,0
20250314,103400,3298292,1239,1239,1239,1239,0
20250314,103300,3298292,1239,1239,1239,1239,0
20250314,103200,3298292,1239,1239,1239,1239,0
20250314,103100,3298292,1239,1239,1239,1239,0
20250314,103000,3298292,1239,1239,1239,1239,0
20250314,102900,3298292,1239,1239,1239,1239,0
20250314,102800,3298292,1239,1239,1239,1239,0
20250314,102700,3298292,1239,1239,1239,1239,0
20250314,102600,3298292,1239,1239,1239,1239,0
20250314,102500,3298292,1239,1239,1239,1239,0
20250314,102400,3298292,1239,1239,1239,1239,0
20250314,102300,3298292,1239,1239,1239,1239,0
20250314,102200,3298292,1239,1239,1239,1239,0
20250314,102100,3298292,1239,1239,1239,1239,0
20250314,102000,3298292,1239,1239,1239,1239,0
20250314,101900,3298292,1239,1239,1239,1239,0
20250314,101800,3298292,1239,1239,1239,1239,2
20250314,101700,3295814,1237,1237,1237,1237,0
20250314,101600,3295814,1237,1237,1237,1237,1
20250314,101500,3294577,1239,1239,1239,1239,2
20250314,101400,3292099,1239,1239,1239,1239,0
20250314,101300,3292099,1239,1239,1239,1239,0
20250314,101200,3292099,1239,1239,1239,1239,8
20250314,101100,3282187,1239,1239,1239,1239,0
20250314,101000,3282187,1239,1239,1239,1239,4
20250314,100900,3277231,1236,1236,1236,1236,9
20250314,100800,3266107,1239,1239,1239,1239,10
20250314,100700,3253717,1238,1238,1238,1238,0
20250314,100600,3253717,1238,1238,1238,1238,0
20250314,100500,3253717,1238,1238,1238,1238,143
20250314,100400,3076683,1238,1238,1238,1238,15
20250314,100300,3058113,1239,1239,1239,1239,0
20250314,100200,3058113,1239,1239,1239,1239,0
20250314,100100,3058113,1239,1239,1239,1239,0
20250314,100000,3058113,1239,1239,1239,1239,0
20250314,095900,3058113,1239,1239,1239,1239,1
20250314,095800,3056874,1239,1239,1239,1239,0
20250314,095700,3056874,1239,1239,1239,1239,0
20250314,095600,3056874,1239,1239,1239,1239,0
20250314,095500,3056874,1239,1239,1239,1239,0
20250314,095400,3056874,1239,1239,1239,1239,0
20250314,095300,3056874,1239,1239,1239,1239,0
20250314,095200,3056874,1239,1239,1239,1239,0
20250314,095100,3056874,1239,1239,1239,1239,0
20250314,095000,3056874,1239,1239,1239,1239,0
20250314,094900,3056874,1239,1239,1239,1239,0
20250314,094800,3056874,1239,1239,1239,1239,0
20250314,094700,3056874,1239,1239,1239,1239,0
20250314,094600,3056874,1239,1239,1239,1239,0
20250314,094500,3056874,1239,1239,1239,1239,0
20250314,094400,3056874,1239,1239,1239,1239,0
20250314,094300,3056874,1239,1239,1239,1239,0
20250314,094200,3056874,1239,1239,1239,1239,0
20250314,094100,3056874,1239,1239,1239,1239,0
20250314,094000,3056874,1239,1239,1239,1239,0
20250314,093900,3056874,1239,1239,1239,1239,0
20250314,093800,3056874,1239,1239,1239,1239,0
20250314,093700,3056874,1239,1239,1239,1239,0
20250314,093600,3056874,1239,1236,1239,1235,112
20250314,093500,2918536,1240,1240,1240,1240,0
20250314,093400,2918536,1240,1240,1240,1240,0
20250314,093300,2918536,1240,1240,1240,1240,0
20250314,093200,2918536,1240,1240,1240,1240,0
20250314,093100,2918536,1240,1240,1240,1240,0
20250314,093000,2918536,1240,1240,1240,1240,0
20250314,092900,2918536,1240,1240,1240,1240,0
20250314,092800,2918536,1240,1240,1240,1240,0
20250314,092700,2918536,1240,1240,1240,1240,0
20250314,092600,2918536,1240,1240,1240,1240,0
20250314,092500,2918536,1240,1240,1240,1240,0
20250314,092400,2918536,1240,1240,1240,1240,0
20250314,092300,2918536,1240,1234,1240,1234,711
20250314,092200,2041134,1240,1240,1240,1240,0
20250314,092100,2041134,1240,1240,1240,1240,0
20250314,092000,2041134,1240,1240,1240,1240,0
20250314,091900,2041134,1240,1240,1240,1240,3
20250314,091800,2037414,1240,1240,1240,1240,5
20250314,091700,2031214,1240,1240,1240,1240,0
20250314,091600,2031214,1240,1232,1240,1232,60
20250314,091500,1957014,1232,1232,1232,1232,0
20250314,091400,1957014,1232,1229,1232,1229,148
20250314,091300,1774754,1229,1228,1229,1228,700
20250314,091200,914617,1222,1222,1222,1222,19
20250314,091100,891399,1228,1228,1228,1228,0
20250314,091000,891399,1228,1224,1228,1224,61
20250314,090900,816680,1222,1222,1222,1222,40
20250314,090800,767800,1227,1227,1227,1227,0
20250314,090700,767800,1227,1227,1227,1227,0
20250314,090600,767800,1227,1218,1227,1217,462
20250314,090500,205516,1228,1228,1228,1228,1
20250314,090400,204288,1216,1216,1216,1216,0
20250314,090300,204288,1216,1216,1216,1216,0
20250314,090200,204288,1216,1216,1216,1216,0
20250314,090100,204288,1216,1216,1216,1216,0
20250314,090000,204288,1216,1216,1216,1216,168
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190000 18998959 1235 1235 1235 1235 579
3 20250314 185900 18998959 1235 1235 1235 1235 0
4 20250314 185800 18998959 1235 1235 1235 1235 0
5 20250314 185700 18998959 1235 1235 1235 1235 0
6 20250314 185600 18998959 1235 1235 1235 1235 0
7 20250314 185500 18998959 1235 1235 1235 1235 0
8 20250314 185400 18998959 1235 1235 1235 1235 0
9 20250314 185300 18998959 1235 1235 1235 1235 0
10 20250314 185200 18998959 1235 1235 1235 1235 0
11 20250314 185100 18998959 1235 1235 1235 1235 0
12 20250314 185000 18998959 1235 1235 1235 1235 0
13 20250314 184900 18998959 1235 1235 1235 1235 0
14 20250314 184800 18998959 1235 1235 1235 1235 0
15 20250314 184700 18998959 1235 1235 1235 1235 0
16 20250314 184600 18998959 1235 1235 1235 1235 0
17 20250314 184500 18998959 1235 1235 1235 1235 0
18 20250314 184400 18998959 1235 1235 1235 1235 0
19 20250314 184300 18998959 1235 1235 1235 1235 0
20 20250314 184200 18998959 1235 1235 1235 1235 0
21 20250314 184100 18998959 1235 1235 1235 1235 0
22 20250314 184000 18998959 1235 1235 1235 1235 0
23 20250314 183900 18998959 1235 1235 1235 1235 0
24 20250314 183800 18998959 1235 1235 1235 1235 0
25 20250314 183700 18998959 1235 1235 1235 1235 0
26 20250314 183600 18998959 1235 1235 1235 1235 0
27 20250314 183500 18998959 1235 1235 1235 1235 0
28 20250314 183400 18998959 1235 1235 1235 1235 0
29 20250314 183300 18998959 1235 1235 1235 1235 0
30 20250314 183200 18998959 1235 1235 1235 1235 0
31 20250314 183100 18998959 1235 1235 1235 1235 0
32 20250314 183000 18998959 1235 1235 1235 1235 579
33 20250314 182900 18998959 1235 1235 1235 1235 0
34 20250314 182800 18998959 1235 1235 1235 1235 0
35 20250314 182700 18998959 1235 1235 1235 1235 0
36 20250314 182600 18998959 1235 1235 1235 1235 0
37 20250314 182500 18998959 1235 1235 1235 1235 0
38 20250314 182400 18998959 1235 1235 1235 1235 0
39 20250314 182300 18998959 1235 1235 1235 1235 0
40 20250314 182200 18998959 1235 1235 1235 1235 0
41 20250314 182100 18998959 1235 1235 1235 1235 0
42 20250314 182000 18998959 1235 1235 1235 1235 0
43 20250314 181900 18998959 1235 1235 1235 1235 0
44 20250314 181800 18998959 1235 1235 1235 1235 0
45 20250314 181700 18998959 1235 1235 1235 1235 0
46 20250314 181600 18998959 1235 1235 1235 1235 0
47 20250314 181500 18998959 1235 1235 1235 1235 0
48 20250314 181400 18998959 1235 1235 1235 1235 0
49 20250314 181300 18998959 1235 1235 1235 1235 0
50 20250314 181200 18998959 1235 1235 1235 1235 0
51 20250314 181100 18998959 1235 1235 1235 1235 0
52 20250314 181000 18998959 1235 1235 1235 1235 0
53 20250314 180900 18998959 1235 1235 1235 1235 0
54 20250314 180800 18998959 1235 1235 1235 1235 0
55 20250314 180700 18998959 1235 1235 1235 1235 0
56 20250314 180600 18998959 1235 1235 1235 1235 0
57 20250314 180500 18998959 1235 1235 1235 1235 0
58 20250314 180400 18998959 1235 1235 1235 1235 0
59 20250314 180300 18998959 1235 1235 1235 1235 0
60 20250314 180200 18998959 1235 1235 1235 1235 0
61 20250314 180100 18998959 1235 1235 1235 1235 0
62 20250314 180000 18998959 1235 1235 1235 1235 579
63 20250314 175900 18998959 1235 1235 1235 1235 0
64 20250314 175800 18998959 1235 1235 1235 1235 0
65 20250314 175700 18998959 1235 1235 1235 1235 0
66 20250314 175600 18998959 1235 1235 1235 1235 0
67 20250314 175500 18998959 1235 1235 1235 1235 0
68 20250314 175400 18998959 1235 1235 1235 1235 0
69 20250314 175300 18998959 1235 1235 1235 1235 0
70 20250314 175200 18998959 1235 1235 1235 1235 0
71 20250314 175100 18998959 1235 1235 1235 1235 0
72 20250314 175000 18998959 1235 1235 1235 1235 0
73 20250314 174900 18998959 1235 1235 1235 1235 0
74 20250314 174800 18998959 1235 1235 1235 1235 0
75 20250314 174700 18998959 1235 1235 1235 1235 0
76 20250314 174600 18998959 1235 1235 1235 1235 0
77 20250314 174500 18998959 1235 1235 1235 1235 0
78 20250314 174400 18998959 1235 1235 1235 1235 0
79 20250314 174300 18998959 1235 1235 1235 1235 0
80 20250314 174200 18998959 1235 1235 1235 1235 0
81 20250314 174100 18998959 1235 1235 1235 1235 0
82 20250314 174000 18998959 1235 1235 1235 1235 0
83 20250314 173900 18998959 1235 1235 1235 1235 0
84 20250314 173800 18998959 1235 1235 1235 1235 0
85 20250314 173700 18998959 1235 1235 1235 1235 0
86 20250314 173600 18998959 1235 1235 1235 1235 0
87 20250314 173500 18998959 1235 1235 1235 1235 0
88 20250314 173400 18998959 1235 1235 1235 1235 0
89 20250314 173300 18998959 1235 1235 1235 1235 0
90 20250314 173200 18998959 1235 1235 1235 1235 0
91 20250314 173100 18998959 1235 1235 1235 1235 0
92 20250314 173000 18998959 1235 1235 1235 1235 579
93 20250314 172900 18998959 1235 1235 1235 1235 0
94 20250314 172800 18998959 1235 1235 1235 1235 0
95 20250314 172700 18998959 1235 1235 1235 1235 0
96 20250314 172600 18998959 1235 1235 1235 1235 0
97 20250314 172500 18998959 1235 1235 1235 1235 0
98 20250314 172400 18998959 1235 1235 1235 1235 0
99 20250314 172300 18998959 1235 1235 1235 1235 0
100 20250314 172200 18998959 1235 1235 1235 1235 0
101 20250314 172100 18998959 1235 1235 1235 1235 0
102 20250314 172000 18998959 1235 1235 1235 1235 0
103 20250314 171900 18998959 1235 1235 1235 1235 0
104 20250314 171800 18998959 1235 1235 1235 1235 0
105 20250314 171700 18998959 1235 1235 1235 1235 0
106 20250314 171600 18998959 1235 1235 1235 1235 0
107 20250314 171500 18998959 1235 1235 1235 1235 0
108 20250314 171400 18998959 1235 1235 1235 1235 0
109 20250314 171300 18998959 1235 1235 1235 1235 0
110 20250314 171200 18998959 1235 1235 1235 1235 0
111 20250314 171100 18998959 1235 1235 1235 1235 0
112 20250314 171000 18998959 1235 1235 1235 1235 0
113 20250314 170900 18998959 1235 1235 1235 1235 0
114 20250314 170800 18998959 1235 1235 1235 1235 0
115 20250314 170700 18998959 1235 1235 1235 1235 0
116 20250314 170600 18998959 1235 1235 1235 1235 0
117 20250314 170500 18998959 1235 1235 1235 1235 0
118 20250314 170400 18998959 1235 1235 1235 1235 0
119 20250314 170300 18998959 1235 1235 1235 1235 0
120 20250314 170200 18998959 1235 1235 1235 1235 0
121 20250314 170100 18998959 1235 1235 1235 1235 0
122 20250314 170000 18998959 1235 1235 1235 1235 579
123 20250314 165900 18998959 1235 1235 1235 1235 0
124 20250314 165800 18998959 1235 1235 1235 1235 0
125 20250314 165700 18998959 1235 1235 1235 1235 0
126 20250314 165600 18998959 1235 1235 1235 1235 0
127 20250314 165500 18998959 1235 1235 1235 1235 0
128 20250314 165400 18998959 1235 1235 1235 1235 0
129 20250314 165300 18998959 1235 1235 1235 1235 0
130 20250314 165200 18998959 1235 1235 1235 1235 0
131 20250314 165100 18998959 1235 1235 1235 1235 0
132 20250314 165000 18998959 1235 1235 1235 1235 0
133 20250314 164900 18998959 1235 1235 1235 1235 0
134 20250314 164800 18998959 1235 1235 1235 1235 0
135 20250314 164700 18998959 1235 1235 1235 1235 0
136 20250314 164600 18998959 1235 1235 1235 1235 0
137 20250314 164500 18998959 1235 1235 1235 1235 0
138 20250314 164400 18998959 1235 1235 1235 1235 0
139 20250314 164300 18998959 1235 1235 1235 1235 0
140 20250314 164200 18998959 1235 1235 1235 1235 0
141 20250314 164100 18998959 1235 1235 1235 1235 0
142 20250314 164000 18998959 1235 1235 1235 1235 0
143 20250314 163900 18998959 1235 1235 1235 1235 0
144 20250314 163800 18998959 1235 1235 1235 1235 0
145 20250314 163700 18998959 1235 1235 1235 1235 0
146 20250314 163600 18998959 1235 1235 1235 1235 0
147 20250314 163500 18998959 1235 1235 1235 1235 0
148 20250314 163400 18998959 1235 1235 1235 1235 0
149 20250314 163300 18998959 1235 1235 1235 1235 0
150 20250314 163200 18998959 1235 1235 1235 1235 0
151 20250314 163100 18998959 1235 1235 1235 1235 0
152 20250314 163000 18998959 1235 1235 1235 1235 579
153 20250314 162900 18998959 1235 1235 1235 1235 0
154 20250314 162800 18998959 1235 1235 1235 1235 0
155 20250314 162700 18998959 1235 1235 1235 1235 0
156 20250314 162600 18998959 1235 1235 1235 1235 0
157 20250314 162500 18998959 1235 1235 1235 1235 0
158 20250314 162400 18998959 1235 1235 1235 1235 0
159 20250314 162300 18998959 1235 1235 1235 1235 0
160 20250314 162200 18998959 1235 1235 1235 1235 0
161 20250314 162100 18998959 1235 1235 1235 1235 0
162 20250314 162000 18998959 1235 1235 1235 1235 0
163 20250314 161900 18998959 1235 1235 1235 1235 0
164 20250314 161800 18998959 1235 1235 1235 1235 0
165 20250314 161700 18998959 1235 1235 1235 1235 0
166 20250314 161600 18998959 1235 1235 1235 1235 0
167 20250314 161500 18998959 1235 1235 1235 1235 0
168 20250314 161400 18998959 1235 1235 1235 1235 0
169 20250314 161300 18998959 1235 1235 1235 1235 0
170 20250314 161200 18998959 1235 1235 1235 1235 0
171 20250314 161100 18998959 1235 1235 1235 1235 0
172 20250314 161000 18998959 1235 1235 1235 1235 0
173 20250314 160900 18998959 1235 1235 1235 1235 0
174 20250314 160800 18998959 1235 1235 1235 1235 0
175 20250314 160700 18998959 1235 1235 1235 1235 0
176 20250314 160600 18998959 1235 1235 1235 1235 0
177 20250314 160500 18998959 1235 1235 1235 1235 0
178 20250314 160400 18998959 1235 1235 1235 1235 0
179 20250314 160300 18998959 1235 1235 1235 1235 0
180 20250314 160200 18998959 1235 1235 1235 1235 0
181 20250314 160100 18998959 1235 1235 1235 1235 0
182 20250314 160000 18998959 1235 1235 1235 1235 579
183 20250314 155900 18998959 1235 1235 1235 1235 0
184 20250314 155800 18998959 1235 1235 1235 1235 0
185 20250314 155700 18998959 1235 1235 1235 1235 0
186 20250314 155600 18998959 1235 1235 1235 1235 0
187 20250314 155500 18998959 1235 1235 1235 1235 0
188 20250314 155400 18998959 1235 1235 1235 1235 0
189 20250314 155300 18998959 1235 1235 1235 1235 0
190 20250314 155200 18998959 1235 1235 1235 1235 0
191 20250314 155100 18998959 1235 1235 1235 1235 0
192 20250314 155000 18998959 1235 1235 1235 1235 0
193 20250314 154900 18998959 1235 1235 1235 1235 0
194 20250314 154800 18998959 1235 1235 1235 1235 0
195 20250314 154700 18998959 1235 1235 1235 1235 0
196 20250314 154600 18998959 1235 1235 1235 1235 0
197 20250314 154500 18998959 1235 1235 1235 1235 0
198 20250314 154400 18998959 1235 1235 1235 1235 0
199 20250314 154300 18998959 1235 1235 1235 1235 0
200 20250314 154200 18998959 1235 1235 1235 1235 0
201 20250314 154100 18998959 1235 1235 1235 1235 0
202 20250314 154000 18998959 1235 1235 1235 1235 0
203 20250314 153900 18998959 1235 1235 1235 1235 0
204 20250314 153800 18998959 1235 1235 1235 1235 0
205 20250314 153700 18998959 1235 1235 1235 1235 0
206 20250314 153600 18998959 1235 1235 1235 1235 0
207 20250314 153500 18998959 1235 1235 1235 1235 0
208 20250314 153400 18998959 1235 1235 1235 1235 0
209 20250314 153300 18998959 1235 1235 1235 1235 0
210 20250314 153200 18998959 1235 1235 1235 1235 0
211 20250314 153100 18998959 1235 1235 1235 1235 0
212 20250314 153000 18998959 1235 1235 1235 1235 1158
213 20250314 152900 18283894 1236 1236 1236 1236 0
214 20250314 152800 18283894 1236 1236 1236 1236 0
215 20250314 152700 18283894 1236 1236 1236 1236 0
216 20250314 152600 18283894 1236 1236 1236 1236 0
217 20250314 152500 18283894 1236 1236 1236 1236 0
218 20250314 152400 18283894 1236 1236 1236 1236 0
219 20250314 152300 18283894 1236 1236 1236 1236 0
220 20250314 152200 18283894 1236 1236 1236 1236 0
221 20250314 152100 18283894 1236 1236 1236 1236 0
222 20250314 152000 18283894 1236 1236 1236 1236 0
223 20250314 151900 18283894 1236 1236 1236 1236 0
224 20250314 151800 18283894 1236 1236 1236 1236 0
225 20250314 151700 18283894 1236 1236 1236 1236 0
226 20250314 151600 18283894 1236 1236 1236 1236 810
227 20250314 151500 17282734 1236 1236 1236 1236 0
228 20250314 151400 17282734 1236 1236 1236 1236 0
229 20250314 151300 17282734 1236 1236 1236 1236 0
230 20250314 151200 17282734 1236 1236 1236 1236 0
231 20250314 151100 17282734 1236 1236 1236 1236 0
232 20250314 151000 17282734 1236 1236 1236 1236 0
233 20250314 150900 17282734 1236 1236 1236 1236 19
234 20250314 150800 17259250 1236 1236 1236 1236 0
235 20250314 150700 17259250 1236 1236 1236 1236 2
236 20250314 150600 17256778 1234 1234 1234 1234 0
237 20250314 150500 17256778 1234 1234 1234 1234 540
238 20250314 150400 16590418 1234 1234 1234 1234 0
239 20250314 150300 16590418 1234 1234 1234 1234 65
240 20250314 150200 16510208 1234 1234 1234 1234 56
241 20250314 150100 16441104 1234 1234 1234 1234 70
242 20250314 150000 16354724 1236 1236 1236 1236 0
243 20250314 145900 16354724 1236 1230 1236 1230 10
244 20250314 145800 16342418 1236 1236 1236 1236 0
245 20250314 145700 16342418 1236 1235 1236 1235 59
246 20250314 145600 16269552 1235 1235 1235 1235 0
247 20250314 145500 16269552 1235 1235 1235 1235 0
248 20250314 145400 16269552 1235 1235 1235 1235 1
249 20250314 145300 16268317 1222 1232 1232 1222 711
250 20250314 145200 15397317 1236 1236 1236 1236 0
251 20250314 145100 15397317 1236 1236 1236 1236 0
252 20250314 145000 15397317 1236 1236 1236 1236 0
253 20250314 144900 15397317 1236 1236 1236 1236 0
254 20250314 144800 15397317 1236 1236 1236 1236 1
255 20250314 144700 15396081 1233 1233 1233 1233 1
256 20250314 144600 15394848 1237 1237 1237 1237 0
257 20250314 144500 15394848 1237 1237 1237 1237 0
258 20250314 144400 15394848 1237 1237 1237 1237 0
259 20250314 144300 15394848 1237 1237 1237 1237 0
260 20250314 144200 15394848 1237 1237 1237 1237 0
261 20250314 144100 15394848 1237 1237 1237 1237 0
262 20250314 144000 15394848 1237 1237 1237 1237 0
263 20250314 143900 15394848 1237 1237 1237 1237 0
264 20250314 143800 15394848 1237 1237 1237 1237 0
265 20250314 143700 15394848 1237 1237 1237 1237 0
266 20250314 143600 15394848 1237 1237 1237 1237 0
267 20250314 143500 15394848 1237 1237 1237 1237 0
268 20250314 143400 15394848 1237 1237 1237 1237 0
269 20250314 143300 15394848 1237 1237 1237 1237 1
270 20250314 143200 15393611 1233 1233 1233 1233 3
271 20250314 143100 15389912 1237 1237 1237 1237 0
272 20250314 143000 15389912 1237 1237 1237 1237 0
273 20250314 142900 15389912 1237 1237 1237 1237 0
274 20250314 142800 15389912 1237 1237 1237 1237 1
275 20250314 142700 15388675 1234 1234 1234 1234 0
276 20250314 142600 15388675 1234 1234 1234 1234 3
277 20250314 142500 15384973 1237 1237 1237 1237 0
278 20250314 142400 15384973 1237 1237 1237 1237 0
279 20250314 142300 15384973 1237 1237 1237 1237 200
280 20250314 142200 15137573 1237 1237 1237 1237 0
281 20250314 142100 15137573 1237 1237 1237 1237 0
282 20250314 142000 15137573 1237 1237 1237 1237 0
283 20250314 141900 15137573 1237 1237 1237 1237 100
284 20250314 141800 15013873 1237 1237 1237 1237 0
285 20250314 141700 15013873 1237 1237 1237 1237 0
286 20250314 141600 15013873 1237 1237 1237 1237 0
287 20250314 141500 15013873 1237 1237 1237 1237 1
288 20250314 141400 15012636 1233 1236 1236 1233 17
289 20250314 141300 14991662 1237 1237 1237 1237 0
290 20250314 141200 14991662 1237 1237 1237 1237 0
291 20250314 141100 14991662 1237 1237 1237 1237 0
292 20250314 141000 14991662 1237 1237 1237 1237 0
293 20250314 140900 14991662 1237 1237 1237 1237 0
294 20250314 140800 14991662 1237 1237 1237 1237 5
295 20250314 140700 14985477 1236 1236 1236 1236 0
296 20250314 140600 14985477 1236 1236 1236 1236 6
297 20250314 140500 14978061 1236 1236 1236 1236 0
298 20250314 140400 14978061 1236 1236 1236 1236 0
299 20250314 140300 14978061 1236 1236 1236 1236 0
300 20250314 140200 14978061 1236 1236 1236 1236 0
301 20250314 140100 14978061 1236 1236 1236 1236 21
302 20250314 140000 14952105 1237 1237 1237 1237 0
303 20250314 135900 14952105 1237 1237 1237 1237 0
304 20250314 135800 14952105 1237 1237 1237 1237 0
305 20250314 135700 14952105 1237 1237 1237 1237 0
306 20250314 135600 14952105 1237 1237 1237 1237 0
307 20250314 135500 14952105 1237 1237 1237 1237 0
308 20250314 135400 14952105 1237 1237 1237 1237 0
309 20250314 135300 14952105 1237 1237 1237 1237 0
310 20250314 135200 14952105 1237 1237 1237 1237 0
311 20250314 135100 14952105 1237 1237 1237 1237 2
312 20250314 135000 14949631 1230 1236 1236 1230 3500
313 20250314 134900 10642604 1237 1237 1237 1237 0
314 20250314 134800 10642604 1237 1237 1237 1237 0
315 20250314 134700 10642604 1237 1237 1237 1237 1
316 20250314 134600 10641367 1235 1235 1235 1235 0
317 20250314 134500 10641367 1235 1235 1235 1235 657
318 20250314 134400 9829972 1235 1235 1235 1235 0
319 20250314 134300 9829972 1235 1235 1235 1235 0
320 20250314 134200 9829972 1235 1235 1235 1235 0
321 20250314 134100 9829972 1235 1235 1235 1235 14
322 20250314 134000 9812682 1235 1235 1235 1235 0
323 20250314 133900 9812682 1235 1235 1235 1235 29
324 20250314 133800 9776867 1235 1235 1235 1235 0
325 20250314 133700 9776867 1235 1235 1235 1235 0
326 20250314 133600 9776867 1235 1235 1235 1235 0
327 20250314 133500 9776867 1235 1235 1235 1235 0
328 20250314 133400 9776867 1235 1235 1235 1235 0
329 20250314 133300 9776867 1235 1235 1235 1235 1
330 20250314 133200 9775632 1237 1237 1237 1237 0
331 20250314 133100 9775632 1237 1237 1237 1237 0
332 20250314 133000 9775632 1237 1237 1237 1237 0
333 20250314 132900 9775632 1237 1237 1237 1237 0
334 20250314 132800 9775632 1237 1237 1237 1237 0
335 20250314 132700 9775632 1237 1237 1237 1237 0
336 20250314 132600 9775632 1237 1237 1237 1237 0
337 20250314 132500 9775632 1237 1237 1237 1237 0
338 20250314 132400 9775632 1237 1237 1237 1237 0
339 20250314 132300 9775632 1237 1237 1237 1237 0
340 20250314 132200 9775632 1237 1237 1237 1237 0
341 20250314 132100 9775632 1237 1237 1237 1237 0
342 20250314 132000 9775632 1237 1237 1237 1237 0
343 20250314 131900 9775632 1237 1237 1237 1237 0
344 20250314 131800 9775632 1237 1237 1237 1237 0
345 20250314 131700 9775632 1237 1237 1237 1237 0
346 20250314 131600 9775632 1237 1237 1237 1237 0
347 20250314 131500 9775632 1237 1237 1237 1237 0
348 20250314 131400 9775632 1237 1237 1237 1237 0
349 20250314 131300 9775632 1237 1237 1237 1237 1
350 20250314 131200 9774395 1222 1222 1222 1222 0
351 20250314 131100 9774395 1222 1236 1236 1222 642
352 20250314 131000 8987531 1236 1236 1236 1236 0
353 20250314 130900 8987531 1236 1236 1236 1236 1
354 20250314 130800 8986295 1236 1236 1236 1236 0
355 20250314 130700 8986295 1236 1236 1236 1236 14
356 20250314 130600 8968991 1236 1236 1236 1236 0
357 20250314 130500 8968991 1236 1236 1236 1236 16
358 20250314 130400 8949215 1237 1237 1237 1237 0
359 20250314 130300 8949215 1237 1237 1237 1237 0
360 20250314 130200 8949215 1237 1237 1237 1237 0
361 20250314 130100 8949215 1237 1237 1237 1237 14
362 20250314 130000 8931897 1237 1237 1237 1237 0
363 20250314 125900 8931897 1237 1237 1237 1237 3
364 20250314 125800 8928186 1238 1238 1238 1238 0
365 20250314 125700 8928186 1238 1238 1238 1238 13
366 20250314 125600 8912092 1237 1237 1237 1237 1
367 20250314 125500 8910855 1238 1237 1238 1237 363
368 20250314 125400 8461823 1237 1237 1237 1237 0
369 20250314 125300 8461823 1237 1237 1237 1237 0
370 20250314 125200 8461823 1237 1237 1237 1237 27
371 20250314 125100 8428424 1237 1237 1237 1237 0
372 20250314 125000 8428424 1237 1237 1237 1237 0
373 20250314 124900 8428424 1237 1237 1237 1237 0
374 20250314 124800 8428424 1237 1237 1237 1237 0
375 20250314 124700 8428424 1237 1237 1237 1237 0
376 20250314 124600 8428424 1237 1237 1237 1237 0
377 20250314 124500 8428424 1237 1237 1237 1237 0
378 20250314 124400 8428424 1237 1237 1237 1237 0
379 20250314 124300 8428424 1237 1237 1237 1237 14
380 20250314 124200 8411106 1237 1237 1237 1237 0
381 20250314 124100 8411106 1237 1237 1237 1237 0
382 20250314 124000 8411106 1237 1237 1237 1237 0
383 20250314 123900 8411106 1237 1237 1237 1237 14
384 20250314 123800 8393788 1236 1236 1236 1236 0
385 20250314 123700 8393788 1236 1236 1236 1236 0
386 20250314 123600 8393788 1236 1236 1236 1236 1
387 20250314 123500 8392552 1237 1237 1237 1237 1
388 20250314 123400 8391315 1236 1236 1236 1236 0
389 20250314 123300 8391315 1236 1236 1236 1236 2
390 20250314 123200 8388843 1237 1237 1237 1237 28
391 20250314 123100 8354207 1236 1236 1236 1236 0
392 20250314 123000 8354207 1236 1236 1236 1236 0
393 20250314 122900 8354207 1236 1236 1236 1236 0
394 20250314 122800 8354207 1236 1236 1236 1236 0
395 20250314 122700 8354207 1236 1236 1236 1236 0
396 20250314 122600 8354207 1236 1236 1236 1236 1
397 20250314 122500 8352971 1237 1237 1237 1237 0
398 20250314 122400 8352971 1237 1237 1237 1237 0
399 20250314 122300 8352971 1237 1237 1237 1237 0
400 20250314 122200 8352971 1237 1237 1237 1237 0
401 20250314 122100 8352971 1237 1237 1237 1237 15
402 20250314 122000 8334416 1237 1237 1237 1237 0
403 20250314 121900 8334416 1237 1237 1237 1237 0
404 20250314 121800 8334416 1237 1237 1237 1237 0
405 20250314 121700 8334416 1237 1237 1237 1237 1
406 20250314 121600 8333179 1236 1236 1236 1236 1
407 20250314 121500 8331943 1235 1235 1235 1235 0
408 20250314 121400 8331943 1235 1235 1235 1235 48
409 20250314 121300 8272663 1237 1237 1237 1237 0
410 20250314 121200 8272663 1237 1237 1237 1237 0
411 20250314 121100 8272663 1237 1237 1237 1237 0
412 20250314 121000 8272663 1237 1237 1237 1237 1
413 20250314 120900 8271426 1233 1233 1233 1233 0
414 20250314 120800 8271426 1233 1233 1233 1233 0
415 20250314 120700 8271426 1233 1233 1233 1233 43
416 20250314 120600 8218407 1237 1237 1237 1237 0
417 20250314 120500 8218407 1237 1237 1237 1237 0
418 20250314 120400 8218407 1237 1237 1237 1237 0
419 20250314 120300 8218407 1237 1237 1237 1237 0
420 20250314 120200 8218407 1237 1236 1237 1236 2
421 20250314 120100 8215934 1232 1232 1232 1232 0
422 20250314 120000 8215934 1232 1236 1236 1232 2300
423 20250314 115900 5379741 1237 1237 1237 1237 0
424 20250314 115800 5379741 1237 1237 1237 1237 3
425 20250314 115700 5376030 1237 1237 1237 1237 0
426 20250314 115600 5376030 1237 1237 1237 1237 2
427 20250314 115500 5373556 1237 1237 1237 1237 0
428 20250314 115400 5373556 1237 1237 1237 1237 0
429 20250314 115300 5373556 1237 1237 1237 1237 0
430 20250314 115200 5373556 1237 1237 1237 1237 13
431 20250314 115100 5357475 1237 1237 1237 1237 0
432 20250314 115000 5357475 1237 1237 1237 1237 62
433 20250314 114900 5280781 1237 1237 1237 1237 0
434 20250314 114800 5280781 1237 1237 1237 1237 0
435 20250314 114700 5280781 1237 1237 1237 1237 0
436 20250314 114600 5280781 1237 1237 1237 1237 14
437 20250314 114500 5263463 1237 1237 1237 1237 1
438 20250314 114400 5262226 1236 1236 1236 1236 0
439 20250314 114300 5262226 1236 1236 1236 1236 0
440 20250314 114200 5262226 1236 1236 1236 1236 0
441 20250314 114100 5262226 1236 1237 1237 1236 15
442 20250314 114000 5243672 1237 1237 1237 1237 0
443 20250314 113900 5243672 1237 1237 1237 1237 0
444 20250314 113800 5243672 1237 1237 1237 1237 0
445 20250314 113700 5243672 1237 1237 1237 1237 0
446 20250314 113600 5243672 1237 1237 1237 1237 0
447 20250314 113500 5243672 1237 1237 1237 1237 1
448 20250314 113400 5242435 1235 1235 1235 1235 0
449 20250314 113300 5242435 1235 1235 1235 1235 0
450 20250314 113200 5242435 1235 1235 1235 1235 0
451 20250314 113100 5242435 1235 1235 1235 1235 7
452 20250314 113000 5233790 1237 1237 1237 1237 0
453 20250314 112900 5233790 1237 1237 1237 1237 1
454 20250314 112800 5232553 1234 1234 1234 1234 0
455 20250314 112700 5232553 1234 1234 1234 1234 13
456 20250314 112600 5216511 1237 1237 1237 1237 0
457 20250314 112500 5216511 1237 1237 1237 1237 0
458 20250314 112400 5216511 1237 1233 1237 1233 63
459 20250314 112300 5138820 1237 1237 1237 1237 0
460 20250314 112200 5138820 1237 1237 1237 1237 0
461 20250314 112100 5138820 1237 1237 1237 1237 0
462 20250314 112000 5138820 1237 1237 1237 1237 0
463 20250314 111900 5138820 1237 1237 1237 1237 0
464 20250314 111800 5138820 1237 1237 1237 1237 1
465 20250314 111700 5137583 1233 1233 1233 1233 0
466 20250314 111600 5137583 1233 1233 1233 1233 0
467 20250314 111500 5137583 1233 1233 1233 1233 0
468 20250314 111400 5137583 1233 1233 1233 1233 0
469 20250314 111300 5137583 1233 1233 1233 1233 0
470 20250314 111200 5137583 1233 1233 1233 1233 0
471 20250314 111100 5137583 1233 1233 1233 1233 0
472 20250314 111000 5137583 1233 1233 1233 1233 0
473 20250314 110900 5137583 1233 1237 1237 1233 6
474 20250314 110800 5130181 1238 1238 1238 1238 0
475 20250314 110700 5130181 1238 1238 1238 1238 0
476 20250314 110600 5130181 1238 1238 1238 1238 0
477 20250314 110500 5130181 1238 1237 1238 1237 2
478 20250314 110400 5127706 1238 1238 1238 1238 0
479 20250314 110300 5127706 1238 1238 1238 1238 0
480 20250314 110200 5127706 1238 1238 1238 1238 0
481 20250314 110100 5127706 1238 1238 1238 1238 0
482 20250314 110000 5127706 1238 1238 1238 1238 0
483 20250314 105900 5127706 1238 1238 1238 1238 0
484 20250314 105800 5127706 1238 1238 1238 1238 2
485 20250314 105700 5125230 1233 1233 1233 1233 0
486 20250314 105600 5125230 1233 1233 1233 1233 0
487 20250314 105500 5125230 1233 1233 1233 1233 9
488 20250314 105400 5114133 1233 1233 1233 1233 0
489 20250314 105300 5114133 1233 1233 1233 1233 0
490 20250314 105200 5114133 1233 1234 1234 1233 324
491 20250314 105100 4714337 1235 1235 1235 1235 10
492 20250314 105000 4701987 1235 1235 1235 1235 0
493 20250314 104900 4701987 1235 1236 1236 1235 11
494 20250314 104800 4688401 1239 1239 1239 1239 0
495 20250314 104700 4688401 1239 1239 1239 1239 0
496 20250314 104600 4688401 1239 1239 1239 1239 0
497 20250314 104500 4688401 1239 1239 1239 1239 0
498 20250314 104400 4688401 1239 1239 1239 1239 0
499 20250314 104300 4688401 1239 1239 1239 1239 0
500 20250314 104200 4688401 1239 1239 1239 1239 0
501 20250314 104100 4688401 1239 1239 1239 1239 100
502 20250314 104000 4564501 1239 1239 1239 1239 0
503 20250314 103900 4564501 1239 1236 1239 1236 10
504 20250314 103800 4552138 1239 1237 1239 1237 11
505 20250314 103700 4538529 1237 1239 1239 1237 1001
506 20250314 103600 3298292 1239 1239 1239 1239 0
507 20250314 103500 3298292 1239 1239 1239 1239 0
508 20250314 103400 3298292 1239 1239 1239 1239 0
509 20250314 103300 3298292 1239 1239 1239 1239 0
510 20250314 103200 3298292 1239 1239 1239 1239 0
511 20250314 103100 3298292 1239 1239 1239 1239 0
512 20250314 103000 3298292 1239 1239 1239 1239 0
513 20250314 102900 3298292 1239 1239 1239 1239 0
514 20250314 102800 3298292 1239 1239 1239 1239 0
515 20250314 102700 3298292 1239 1239 1239 1239 0
516 20250314 102600 3298292 1239 1239 1239 1239 0
517 20250314 102500 3298292 1239 1239 1239 1239 0
518 20250314 102400 3298292 1239 1239 1239 1239 0
519 20250314 102300 3298292 1239 1239 1239 1239 0
520 20250314 102200 3298292 1239 1239 1239 1239 0
521 20250314 102100 3298292 1239 1239 1239 1239 0
522 20250314 102000 3298292 1239 1239 1239 1239 0
523 20250314 101900 3298292 1239 1239 1239 1239 0
524 20250314 101800 3298292 1239 1239 1239 1239 2
525 20250314 101700 3295814 1237 1237 1237 1237 0
526 20250314 101600 3295814 1237 1237 1237 1237 1
527 20250314 101500 3294577 1239 1239 1239 1239 2
528 20250314 101400 3292099 1239 1239 1239 1239 0
529 20250314 101300 3292099 1239 1239 1239 1239 0
530 20250314 101200 3292099 1239 1239 1239 1239 8
531 20250314 101100 3282187 1239 1239 1239 1239 0
532 20250314 101000 3282187 1239 1239 1239 1239 4
533 20250314 100900 3277231 1236 1236 1236 1236 9
534 20250314 100800 3266107 1239 1239 1239 1239 10
535 20250314 100700 3253717 1238 1238 1238 1238 0
536 20250314 100600 3253717 1238 1238 1238 1238 0
537 20250314 100500 3253717 1238 1238 1238 1238 143
538 20250314 100400 3076683 1238 1238 1238 1238 15
539 20250314 100300 3058113 1239 1239 1239 1239 0
540 20250314 100200 3058113 1239 1239 1239 1239 0
541 20250314 100100 3058113 1239 1239 1239 1239 0
542 20250314 100000 3058113 1239 1239 1239 1239 0
543 20250314 095900 3058113 1239 1239 1239 1239 1
544 20250314 095800 3056874 1239 1239 1239 1239 0
545 20250314 095700 3056874 1239 1239 1239 1239 0
546 20250314 095600 3056874 1239 1239 1239 1239 0
547 20250314 095500 3056874 1239 1239 1239 1239 0
548 20250314 095400 3056874 1239 1239 1239 1239 0
549 20250314 095300 3056874 1239 1239 1239 1239 0
550 20250314 095200 3056874 1239 1239 1239 1239 0
551 20250314 095100 3056874 1239 1239 1239 1239 0
552 20250314 095000 3056874 1239 1239 1239 1239 0
553 20250314 094900 3056874 1239 1239 1239 1239 0
554 20250314 094800 3056874 1239 1239 1239 1239 0
555 20250314 094700 3056874 1239 1239 1239 1239 0
556 20250314 094600 3056874 1239 1239 1239 1239 0
557 20250314 094500 3056874 1239 1239 1239 1239 0
558 20250314 094400 3056874 1239 1239 1239 1239 0
559 20250314 094300 3056874 1239 1239 1239 1239 0
560 20250314 094200 3056874 1239 1239 1239 1239 0
561 20250314 094100 3056874 1239 1239 1239 1239 0
562 20250314 094000 3056874 1239 1239 1239 1239 0
563 20250314 093900 3056874 1239 1239 1239 1239 0
564 20250314 093800 3056874 1239 1239 1239 1239 0
565 20250314 093700 3056874 1239 1239 1239 1239 0
566 20250314 093600 3056874 1239 1236 1239 1235 112
567 20250314 093500 2918536 1240 1240 1240 1240 0
568 20250314 093400 2918536 1240 1240 1240 1240 0
569 20250314 093300 2918536 1240 1240 1240 1240 0
570 20250314 093200 2918536 1240 1240 1240 1240 0
571 20250314 093100 2918536 1240 1240 1240 1240 0
572 20250314 093000 2918536 1240 1240 1240 1240 0
573 20250314 092900 2918536 1240 1240 1240 1240 0
574 20250314 092800 2918536 1240 1240 1240 1240 0
575 20250314 092700 2918536 1240 1240 1240 1240 0
576 20250314 092600 2918536 1240 1240 1240 1240 0
577 20250314 092500 2918536 1240 1240 1240 1240 0
578 20250314 092400 2918536 1240 1240 1240 1240 0
579 20250314 092300 2918536 1240 1234 1240 1234 711
580 20250314 092200 2041134 1240 1240 1240 1240 0
581 20250314 092100 2041134 1240 1240 1240 1240 0
582 20250314 092000 2041134 1240 1240 1240 1240 0
583 20250314 091900 2041134 1240 1240 1240 1240 3
584 20250314 091800 2037414 1240 1240 1240 1240 5
585 20250314 091700 2031214 1240 1240 1240 1240 0
586 20250314 091600 2031214 1240 1232 1240 1232 60
587 20250314 091500 1957014 1232 1232 1232 1232 0
588 20250314 091400 1957014 1232 1229 1232 1229 148
589 20250314 091300 1774754 1229 1228 1229 1228 700
590 20250314 091200 914617 1222 1222 1222 1222 19
591 20250314 091100 891399 1228 1228 1228 1228 0
592 20250314 091000 891399 1228 1224 1228 1224 61
593 20250314 090900 816680 1222 1222 1222 1222 40
594 20250314 090800 767800 1227 1227 1227 1227 0
595 20250314 090700 767800 1227 1227 1227 1227 0
596 20250314 090600 767800 1227 1218 1227 1217 462
597 20250314 090500 205516 1228 1228 1228 1228 1
598 20250314 090400 204288 1216 1216 1216 1216 0
599 20250314 090300 204288 1216 1216 1216 1216 0
600 20250314 090200 204288 1216 1216 1216 1216 0
601 20250314 090100 204288 1216 1216 1216 1216 0
602 20250314 090000 204288 1216 1216 1216 1216 168

1
013000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,84429,28705031,103763241,35278483099,0.29
20250311,84429,28705031,101990232,34675677448,0.29
20250310,84429,28705031,106042824,36053518936,0.29
20250307,84429,28705031,107646975,36598914525,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 84429 28705031 103763241 35278483099 0.29
3 20250311 84429 28705031 101990232 34675677448 0.29
4 20250310 84429 28705031 106042824 36053518936 0.29
5 20250307 84429 28705031 107646975 36598914525 0.29