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
013700/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190000,85625243,1247,1247,1247,1247,4407
20250314,185900,85625243,1247,1247,1247,1247,0
20250314,185800,85625243,1247,1247,1247,1247,0
20250314,185700,85625243,1247,1247,1247,1247,0
20250314,185600,85625243,1247,1247,1247,1247,0
20250314,185500,85625243,1247,1247,1247,1247,0
20250314,185400,85625243,1247,1247,1247,1247,0
20250314,185300,85625243,1247,1247,1247,1247,0
20250314,185200,85625243,1247,1247,1247,1247,0
20250314,185100,85625243,1247,1247,1247,1247,0
20250314,185000,85625243,1247,1247,1247,1247,0
20250314,184900,85625243,1247,1247,1247,1247,0
20250314,184800,85625243,1247,1247,1247,1247,0
20250314,184700,85625243,1247,1247,1247,1247,0
20250314,184600,85625243,1247,1247,1247,1247,0
20250314,184500,85625243,1247,1247,1247,1247,0
20250314,184400,85625243,1247,1247,1247,1247,0
20250314,184300,85625243,1247,1247,1247,1247,0
20250314,184200,85625243,1247,1247,1247,1247,0
20250314,184100,85625243,1247,1247,1247,1247,0
20250314,184000,85625243,1247,1247,1247,1247,0
20250314,183900,85625243,1247,1247,1247,1247,0
20250314,183800,85625243,1247,1247,1247,1247,0
20250314,183700,85625243,1247,1247,1247,1247,0
20250314,183600,85625243,1247,1247,1247,1247,0
20250314,183500,85625243,1247,1247,1247,1247,0
20250314,183400,85625243,1247,1247,1247,1247,0
20250314,183300,85625243,1247,1247,1247,1247,0
20250314,183200,85625243,1247,1247,1247,1247,0
20250314,183100,85625243,1247,1247,1247,1247,0
20250314,183000,85625243,1247,1247,1247,1247,4407
20250314,182900,85625243,1247,1247,1247,1247,0
20250314,182800,85625243,1247,1247,1247,1247,0
20250314,182700,85625243,1247,1247,1247,1247,0
20250314,182600,85625243,1247,1247,1247,1247,0
20250314,182500,85625243,1247,1247,1247,1247,0
20250314,182400,85625243,1247,1247,1247,1247,0
20250314,182300,85625243,1247,1247,1247,1247,0
20250314,182200,85625243,1247,1247,1247,1247,0
20250314,182100,85625243,1247,1247,1247,1247,0
20250314,182000,85625243,1247,1247,1247,1247,0
20250314,181900,85625243,1247,1247,1247,1247,0
20250314,181800,85625243,1247,1247,1247,1247,0
20250314,181700,85625243,1247,1247,1247,1247,0
20250314,181600,85625243,1247,1247,1247,1247,0
20250314,181500,85625243,1247,1247,1247,1247,0
20250314,181400,85625243,1247,1247,1247,1247,0
20250314,181300,85625243,1247,1247,1247,1247,0
20250314,181200,85625243,1247,1247,1247,1247,0
20250314,181100,85625243,1247,1247,1247,1247,0
20250314,181000,85625243,1247,1247,1247,1247,0
20250314,180900,85625243,1247,1247,1247,1247,0
20250314,180800,85625243,1247,1247,1247,1247,0
20250314,180700,85625243,1247,1247,1247,1247,0
20250314,180600,85625243,1247,1247,1247,1247,0
20250314,180500,85625243,1247,1247,1247,1247,0
20250314,180400,85625243,1247,1247,1247,1247,0
20250314,180300,85625243,1247,1247,1247,1247,0
20250314,180200,85625243,1247,1247,1247,1247,0
20250314,180100,85625243,1247,1247,1247,1247,0
20250314,180000,85625243,1247,1247,1247,1247,4407
20250314,175900,85625243,1247,1247,1247,1247,0
20250314,175800,85625243,1247,1247,1247,1247,0
20250314,175700,85625243,1247,1247,1247,1247,0
20250314,175600,85625243,1247,1247,1247,1247,0
20250314,175500,85625243,1247,1247,1247,1247,0
20250314,175400,85625243,1247,1247,1247,1247,0
20250314,175300,85625243,1247,1247,1247,1247,0
20250314,175200,85625243,1247,1247,1247,1247,0
20250314,175100,85625243,1247,1247,1247,1247,0
20250314,175000,85625243,1247,1247,1247,1247,0
20250314,174900,85625243,1247,1247,1247,1247,0
20250314,174800,85625243,1247,1247,1247,1247,0
20250314,174700,85625243,1247,1247,1247,1247,0
20250314,174600,85625243,1247,1247,1247,1247,0
20250314,174500,85625243,1247,1247,1247,1247,0
20250314,174400,85625243,1247,1247,1247,1247,0
20250314,174300,85625243,1247,1247,1247,1247,0
20250314,174200,85625243,1247,1247,1247,1247,0
20250314,174100,85625243,1247,1247,1247,1247,0
20250314,174000,85625243,1247,1247,1247,1247,0
20250314,173900,85625243,1247,1247,1247,1247,0
20250314,173800,85625243,1247,1247,1247,1247,0
20250314,173700,85625243,1247,1247,1247,1247,0
20250314,173600,85625243,1247,1247,1247,1247,0
20250314,173500,85625243,1247,1247,1247,1247,0
20250314,173400,85625243,1247,1247,1247,1247,0
20250314,173300,85625243,1247,1247,1247,1247,0
20250314,173200,85625243,1247,1247,1247,1247,0
20250314,173100,85625243,1247,1247,1247,1247,0
20250314,173000,85625243,1247,1247,1247,1247,4407
20250314,172900,85625243,1247,1247,1247,1247,0
20250314,172800,85625243,1247,1247,1247,1247,0
20250314,172700,85625243,1247,1247,1247,1247,0
20250314,172600,85625243,1247,1247,1247,1247,0
20250314,172500,85625243,1247,1247,1247,1247,0
20250314,172400,85625243,1247,1247,1247,1247,0
20250314,172300,85625243,1247,1247,1247,1247,0
20250314,172200,85625243,1247,1247,1247,1247,0
20250314,172100,85625243,1247,1247,1247,1247,0
20250314,172000,85625243,1247,1247,1247,1247,0
20250314,171900,85625243,1247,1247,1247,1247,0
20250314,171800,85625243,1247,1247,1247,1247,0
20250314,171700,85625243,1247,1247,1247,1247,0
20250314,171600,85625243,1247,1247,1247,1247,0
20250314,171500,85625243,1247,1247,1247,1247,0
20250314,171400,85625243,1247,1247,1247,1247,0
20250314,171300,85625243,1247,1247,1247,1247,0
20250314,171200,85625243,1247,1247,1247,1247,0
20250314,171100,85625243,1247,1247,1247,1247,0
20250314,171000,85625243,1247,1247,1247,1247,0
20250314,170900,85625243,1247,1247,1247,1247,0
20250314,170800,85625243,1247,1247,1247,1247,0
20250314,170700,85625243,1247,1247,1247,1247,0
20250314,170600,85625243,1247,1247,1247,1247,0
20250314,170500,85625243,1247,1247,1247,1247,0
20250314,170400,85625243,1247,1247,1247,1247,0
20250314,170300,85625243,1247,1247,1247,1247,0
20250314,170200,85625243,1247,1247,1247,1247,0
20250314,170100,85625243,1247,1247,1247,1247,0
20250314,170000,85625243,1247,1247,1247,1247,4407
20250314,165900,85625243,1247,1247,1247,1247,0
20250314,165800,85625243,1247,1247,1247,1247,0
20250314,165700,85625243,1247,1247,1247,1247,0
20250314,165600,85625243,1247,1247,1247,1247,0
20250314,165500,85625243,1247,1247,1247,1247,0
20250314,165400,85625243,1247,1247,1247,1247,0
20250314,165300,85625243,1247,1247,1247,1247,0
20250314,165200,85625243,1247,1247,1247,1247,0
20250314,165100,85625243,1247,1247,1247,1247,0
20250314,165000,85625243,1247,1247,1247,1247,0
20250314,164900,85625243,1247,1247,1247,1247,0
20250314,164800,85625243,1247,1247,1247,1247,0
20250314,164700,85625243,1247,1247,1247,1247,0
20250314,164600,85625243,1247,1247,1247,1247,0
20250314,164500,85625243,1247,1247,1247,1247,0
20250314,164400,85625243,1247,1247,1247,1247,0
20250314,164300,85625243,1247,1247,1247,1247,0
20250314,164200,85625243,1247,1247,1247,1247,0
20250314,164100,85625243,1247,1247,1247,1247,0
20250314,164000,85625243,1247,1247,1247,1247,0
20250314,163900,85625243,1247,1247,1247,1247,0
20250314,163800,85625243,1247,1247,1247,1247,0
20250314,163700,85625243,1247,1247,1247,1247,0
20250314,163600,85625243,1247,1247,1247,1247,0
20250314,163500,85625243,1247,1247,1247,1247,0
20250314,163400,85625243,1247,1247,1247,1247,0
20250314,163300,85625243,1247,1247,1247,1247,0
20250314,163200,85625243,1247,1247,1247,1247,0
20250314,163100,85625243,1247,1247,1247,1247,0
20250314,163000,85625243,1247,1247,1247,1247,4407
20250314,162900,85625243,1247,1247,1247,1247,0
20250314,162800,85625243,1247,1247,1247,1247,0
20250314,162700,85625243,1247,1247,1247,1247,0
20250314,162600,85625243,1247,1247,1247,1247,0
20250314,162500,85625243,1247,1247,1247,1247,0
20250314,162400,85625243,1247,1247,1247,1247,0
20250314,162300,85625243,1247,1247,1247,1247,0
20250314,162200,85625243,1247,1247,1247,1247,0
20250314,162100,85625243,1247,1247,1247,1247,0
20250314,162000,85625243,1247,1247,1247,1247,0
20250314,161900,85625243,1247,1247,1247,1247,0
20250314,161800,85625243,1247,1247,1247,1247,0
20250314,161700,85625243,1247,1247,1247,1247,0
20250314,161600,85625243,1247,1247,1247,1247,0
20250314,161500,85625243,1247,1247,1247,1247,0
20250314,161400,85625243,1247,1247,1247,1247,0
20250314,161300,85625243,1247,1247,1247,1247,0
20250314,161200,85625243,1247,1247,1247,1247,0
20250314,161100,85625243,1247,1247,1247,1247,0
20250314,161000,85625243,1247,1247,1247,1247,0
20250314,160900,85625243,1247,1247,1247,1247,0
20250314,160800,85625243,1247,1247,1247,1247,0
20250314,160700,85625243,1247,1247,1247,1247,0
20250314,160600,85625243,1247,1247,1247,1247,0
20250314,160500,85625243,1247,1247,1247,1247,0
20250314,160400,85625243,1247,1247,1247,1247,0
20250314,160300,85625243,1247,1247,1247,1247,0
20250314,160200,85625243,1247,1247,1247,1247,0
20250314,160100,85625243,1247,1247,1247,1247,0
20250314,160000,85625243,1247,1247,1247,1247,4407
20250314,155900,85625243,1247,1247,1247,1247,0
20250314,155800,85625243,1247,1247,1247,1247,0
20250314,155700,85625243,1247,1247,1247,1247,0
20250314,155600,85625243,1247,1247,1247,1247,0
20250314,155500,85625243,1247,1247,1247,1247,0
20250314,155400,85625243,1247,1247,1247,1247,0
20250314,155300,85625243,1247,1247,1247,1247,0
20250314,155200,85625243,1247,1247,1247,1247,0
20250314,155100,85625243,1247,1247,1247,1247,0
20250314,155000,85625243,1247,1247,1247,1247,0
20250314,154900,85625243,1247,1247,1247,1247,0
20250314,154800,85625243,1247,1247,1247,1247,0
20250314,154700,85625243,1247,1247,1247,1247,0
20250314,154600,85625243,1247,1247,1247,1247,0
20250314,154500,85625243,1247,1247,1247,1247,0
20250314,154400,85625243,1247,1247,1247,1247,0
20250314,154300,85625243,1247,1247,1247,1247,0
20250314,154200,85625243,1247,1247,1247,1247,0
20250314,154100,85625243,1247,1247,1247,1247,0
20250314,154000,85625243,1247,1247,1247,1247,0
20250314,153900,85625243,1247,1247,1247,1247,0
20250314,153800,85625243,1247,1247,1247,1247,0
20250314,153700,85625243,1247,1247,1247,1247,0
20250314,153600,85625243,1247,1247,1247,1247,0
20250314,153500,85625243,1247,1247,1247,1247,0
20250314,153400,85625243,1247,1247,1247,1247,0
20250314,153300,85625243,1247,1247,1247,1247,0
20250314,153200,85625243,1247,1247,1247,1247,0
20250314,153100,85625243,1247,1247,1247,1247,0
20250314,153000,85625243,1247,1247,1247,1247,8814
20250314,152900,80129714,1256,1256,1256,1256,0
20250314,152800,80129714,1256,1256,1256,1256,0
20250314,152700,80129714,1256,1256,1256,1256,0
20250314,152600,80129714,1256,1256,1256,1256,0
20250314,152500,80129714,1256,1256,1256,1256,0
20250314,152400,80129714,1256,1256,1256,1256,0
20250314,152300,80129714,1256,1256,1256,1256,0
20250314,152200,80129714,1256,1256,1256,1256,0
20250314,152100,80129714,1256,1256,1256,1256,0
20250314,152000,80129714,1256,1256,1256,1256,0
20250314,151900,80129714,1256,1249,1256,1249,426
20250314,151800,79597598,1256,1256,1256,1256,0
20250314,151700,79597598,1256,1256,1256,1256,0
20250314,151600,79597598,1256,1256,1256,1256,6
20250314,151500,79590062,1256,1256,1256,1256,0
20250314,151400,79590062,1256,1256,1256,1256,0
20250314,151300,79590062,1256,1256,1256,1256,0
20250314,151200,79590062,1256,1256,1256,1256,0
20250314,151100,79590062,1256,1256,1256,1256,0
20250314,151000,79590062,1256,1256,1256,1256,0
20250314,150900,79590062,1256,1256,1256,1256,30
20250314,150800,79552382,1257,1257,1257,1257,0
20250314,150700,79552382,1257,1257,1257,1257,0
20250314,150600,79552382,1257,1257,1257,1257,0
20250314,150500,79552382,1257,1257,1257,1257,2000
20250314,150400,77038382,1257,1257,1257,1257,0
20250314,150300,77038382,1257,1257,1257,1257,0
20250314,150200,77038382,1257,1257,1257,1257,18
20250314,150100,77015756,1257,1257,1257,1257,15
20250314,150000,76996901,1257,1257,1257,1257,0
20250314,145900,76996901,1257,1257,1257,1257,0
20250314,145800,76996901,1257,1257,1257,1257,4
20250314,145700,76991873,1257,1257,1257,1257,0
20250314,145600,76991873,1257,1257,1257,1257,0
20250314,145500,76991873,1257,1257,1257,1257,100
20250314,145400,76866173,1259,1259,1259,1259,0
20250314,145300,76866173,1259,1259,1259,1259,0
20250314,145200,76866173,1259,1259,1259,1259,0
20250314,145100,76866173,1259,1259,1259,1259,0
20250314,145000,76866173,1259,1259,1259,1259,0
20250314,144900,76866173,1259,1259,1259,1259,0
20250314,144800,76866173,1259,1259,1259,1259,0
20250314,144700,76866173,1259,1259,1259,1259,0
20250314,144600,76866173,1259,1259,1259,1259,0
20250314,144500,76866173,1259,1249,1259,1249,885
20250314,144400,75760798,1259,1254,1259,1248,3015
20250314,144300,71995724,1260,1260,1260,1260,0
20250314,144200,71995724,1260,1260,1260,1260,50
20250314,144100,71932724,1260,1260,1260,1260,12
20250314,144000,71917604,1260,1260,1260,1260,1600
20250314,143900,69901604,1260,1260,1260,1260,0
20250314,143800,69901604,1260,1260,1260,1260,0
20250314,143700,69901604,1260,1260,1260,1260,0
20250314,143600,69901604,1260,1260,1260,1260,0
20250314,143500,69901604,1260,1260,1260,1260,0
20250314,143400,69901604,1260,1260,1260,1260,0
20250314,143300,69901604,1260,1260,1260,1260,1
20250314,143200,69900344,1249,1249,1249,1249,1
20250314,143100,69899095,1260,1260,1260,1260,0
20250314,143000,69899095,1260,1261,1261,1250,3
20250314,142900,69895324,1250,1261,1261,1250,2
20250314,142800,69892813,1250,1258,1263,1250,1520
20250314,142700,67990666,1251,1250,1263,1250,159
20250314,142600,67789882,1261,1255,1261,1250,475
20250314,142500,67193144,1255,1255,1255,1255,4
20250314,142400,67188124,1255,1255,1255,1255,0
20250314,142300,67188124,1255,1255,1255,1255,0
20250314,142200,67188124,1255,1255,1255,1255,0
20250314,142100,67188124,1255,1255,1255,1255,0
20250314,142000,67188124,1255,1255,1255,1255,0
20250314,141900,67188124,1255,1255,1255,1255,0
20250314,141800,67188124,1255,1255,1255,1255,0
20250314,141700,67188124,1255,1255,1255,1255,44
20250314,141600,67132904,1255,1255,1255,1255,0
20250314,141500,67132904,1255,1255,1255,1255,42
20250314,141400,67080194,1255,1255,1255,1255,0
20250314,141300,67080194,1255,1255,1255,1255,0
20250314,141200,67080194,1255,1255,1255,1255,0
20250314,141100,67080194,1255,1255,1255,1255,0
20250314,141000,67080194,1255,1255,1255,1255,0
20250314,140900,67080194,1255,1255,1255,1255,0
20250314,140800,67080194,1255,1255,1255,1255,110
20250314,140700,66942144,1255,1254,1255,1254,504
20250314,140600,66310110,1254,1254,1254,1254,0
20250314,140500,66310110,1254,1254,1254,1254,1
20250314,140400,66308856,1249,1249,1249,1249,300
20250314,140300,65934156,1257,1257,1257,1257,0
20250314,140200,65934156,1257,1255,1257,1255,155
20250314,140100,65739505,1259,1259,1259,1259,0
20250314,140000,65739505,1259,1259,1259,1259,0
20250314,135900,65739505,1259,1259,1259,1259,0
20250314,135800,65739505,1259,1259,1259,1259,0
20250314,135700,65739505,1259,1259,1259,1259,30
20250314,135600,65701735,1259,1253,1259,1245,5001
20250314,135500,59468759,1262,1262,1262,1262,0
20250314,135400,59468759,1262,1262,1262,1262,0
20250314,135300,59468759,1262,1262,1262,1262,0
20250314,135200,59468759,1262,1262,1262,1262,3
20250314,135100,59464973,1263,1263,1263,1263,0
20250314,135000,59464973,1263,1263,1263,1263,0
20250314,134900,59464973,1263,1263,1263,1263,0
20250314,134800,59464973,1263,1266,1266,1263,28
20250314,134700,59429553,1266,1268,1268,1246,1788
20250314,134600,57191269,1261,1260,1261,1260,791
20250314,134500,56194186,1261,1261,1261,1261,10
20250314,134400,56181576,1261,1263,1273,1257,7160
20250314,134300,47133474,1262,1261,1262,1261,82
20250314,134200,47029991,1262,1261,1262,1261,400
20250314,134100,46525237,1261,1254,1261,1254,1230
20250314,134000,44982774,1254,1254,1254,1254,110
20250314,133900,44844834,1252,1252,1252,1252,200
20250314,133800,44594434,1252,1252,1252,1252,136
20250314,133700,44424162,1252,1252,1252,1252,1
20250314,133600,44422910,1252,1252,1252,1252,0
20250314,133500,44422910,1252,1251,1252,1251,360
20250314,133400,43972542,1251,1251,1251,1251,448
20250314,133300,43412094,1251,1251,1251,1251,100
20250314,133200,43286994,1251,1251,1251,1251,53
20250314,133100,43220691,1251,1251,1251,1251,0
20250314,133000,43220691,1251,1251,1251,1251,0
20250314,132900,43220691,1251,1251,1251,1251,0
20250314,132800,43220691,1251,1251,1251,1251,0
20250314,132700,43220691,1251,1251,1251,1248,12
20250314,132600,43205685,1248,1248,1248,1248,0
20250314,132500,43205685,1248,1247,1248,1247,232
20250314,132400,42916371,1245,1245,1245,1245,1
20250314,132300,42915126,1247,1247,1247,1247,0
20250314,132200,42915126,1247,1247,1247,1247,0
20250314,132100,42915126,1247,1247,1247,1247,0
20250314,132000,42915126,1247,1247,1247,1247,0
20250314,131900,42915126,1247,1247,1247,1247,0
20250314,131800,42915126,1247,1247,1247,1247,1
20250314,131700,42913879,1244,1244,1244,1244,0
20250314,131600,42913879,1244,1244,1244,1244,0
20250314,131500,42913879,1244,1244,1244,1244,0
20250314,131400,42913879,1244,1244,1244,1244,0
20250314,131300,42913879,1244,1244,1244,1244,0
20250314,131200,42913879,1244,1244,1244,1244,0
20250314,131100,42913879,1244,1244,1244,1244,0
20250314,131000,42913879,1244,1244,1244,1244,0
20250314,130900,42913879,1244,1244,1244,1244,0
20250314,130800,42913879,1244,1244,1244,1244,0
20250314,130700,42913879,1244,1250,1250,1244,2645
20250314,130600,39619375,1249,1249,1249,1249,0
20250314,130500,39619375,1249,1250,1250,1249,3
20250314,130400,39615626,1250,1250,1250,1250,2
20250314,130300,39613126,1250,1250,1250,1250,2
20250314,130200,39610626,1251,1251,1251,1251,0
20250314,130100,39610626,1251,1251,1251,1251,0
20250314,130000,39610626,1251,1251,1251,1251,0
20250314,125900,39610626,1251,1251,1251,1251,0
20250314,125800,39610626,1251,1251,1251,1251,0
20250314,125700,39610626,1251,1251,1251,1251,0
20250314,125600,39610626,1251,1251,1251,1251,0
20250314,125500,39610626,1251,1251,1251,1251,0
20250314,125400,39610626,1251,1251,1251,1251,0
20250314,125300,39610626,1251,1251,1251,1251,0
20250314,125200,39610626,1251,1251,1251,1251,0
20250314,125100,39610626,1251,1252,1252,1251,4
20250314,125000,39605620,1252,1252,1252,1252,1
20250314,124900,39604368,1249,1249,1249,1249,0
20250314,124800,39604368,1249,1249,1249,1249,0
20250314,124700,39604368,1249,1249,1249,1249,0
20250314,124600,39604368,1249,1249,1249,1249,0
20250314,124500,39604368,1249,1249,1249,1249,45
20250314,124400,39548163,1245,1245,1245,1245,0
20250314,124300,39548163,1245,1245,1245,1245,0
20250314,124200,39548163,1245,1245,1245,1245,0
20250314,124100,39548163,1245,1245,1245,1245,0
20250314,124000,39548163,1245,1245,1245,1245,0
20250314,123900,39548163,1245,1245,1245,1245,0
20250314,123800,39548163,1245,1245,1245,1245,101
20250314,123700,39422418,1245,1245,1245,1245,680
20250314,123600,38575818,1245,1245,1245,1245,0
20250314,123500,38575818,1245,1245,1245,1245,0
20250314,123400,38575818,1245,1245,1245,1245,0
20250314,123300,38575818,1245,1245,1245,1245,0
20250314,123200,38575818,1245,1245,1245,1245,0
20250314,123100,38575818,1245,1245,1245,1245,0
20250314,123000,38575818,1245,1246,1246,1245,4701
20250314,122900,32720953,1246,1246,1246,1246,0
20250314,122800,32720953,1246,1247,1247,1246,1500
20250314,122700,30851872,1246,1246,1246,1246,0
20250314,122600,30851872,1246,1246,1246,1246,0
20250314,122500,30851872,1246,1246,1246,1246,0
20250314,122400,30851872,1246,1246,1246,1246,0
20250314,122300,30851872,1246,1246,1246,1246,0
20250314,122200,30851872,1246,1246,1246,1246,0
20250314,122100,30851872,1246,1246,1246,1246,0
20250314,122000,30851872,1246,1246,1246,1246,0
20250314,121900,30851872,1246,1246,1246,1246,0
20250314,121800,30851872,1246,1246,1246,1246,0
20250314,121700,30851872,1246,1246,1246,1246,0
20250314,121600,30851872,1246,1246,1246,1246,0
20250314,121500,30851872,1246,1246,1246,1246,0
20250314,121400,30851872,1246,1246,1246,1246,1
20250314,121300,30850626,1247,1247,1247,1247,47
20250314,121200,30792017,1246,1246,1246,1246,14
20250314,121100,30774573,1246,1246,1246,1246,0
20250314,121000,30774573,1246,1246,1246,1246,0
20250314,120900,30774573,1246,1246,1246,1246,0
20250314,120800,30774573,1246,1246,1246,1246,0
20250314,120700,30774573,1246,1246,1246,1246,0
20250314,120600,30774573,1246,1246,1246,1246,0
20250314,120500,30774573,1246,1246,1246,1246,0
20250314,120400,30774573,1246,1246,1246,1246,0
20250314,120300,30774573,1246,1246,1246,1246,0
20250314,120200,30774573,1246,1246,1246,1246,1
20250314,120100,30773327,1246,1246,1246,1246,0
20250314,120000,30773327,1246,1246,1246,1246,6
20250314,115900,30765851,1246,1246,1246,1246,3
20250314,115800,30762113,1246,1246,1246,1246,10
20250314,115700,30749653,1246,1246,1246,1246,31
20250314,115600,30711027,1246,1246,1246,1246,0
20250314,115500,30711027,1246,1246,1246,1246,605
20250314,115400,29957197,1246,1246,1246,1246,5
20250314,115300,29950967,1246,1246,1246,1246,276
20250314,115200,29607071,1249,1246,1249,1246,17
20250314,115100,29585880,1246,1246,1246,1246,0
20250314,115000,29585880,1246,1246,1246,1246,0
20250314,114900,29585880,1246,1246,1246,1246,0
20250314,114800,29585880,1246,1246,1246,1246,0
20250314,114700,29585880,1246,1246,1246,1246,0
20250314,114600,29585880,1246,1246,1246,1246,0
20250314,114500,29585880,1246,1246,1246,1246,0
20250314,114400,29585880,1246,1246,1246,1246,0
20250314,114300,29585880,1246,1246,1246,1246,0
20250314,114200,29585880,1246,1246,1246,1246,0
20250314,114100,29585880,1246,1246,1246,1246,0
20250314,114000,29585880,1246,1247,1247,1246,2
20250314,113900,29583387,1249,1249,1249,1249,0
20250314,113800,29583387,1249,1249,1249,1249,0
20250314,113700,29583387,1249,1249,1249,1249,0
20250314,113600,29583387,1249,1249,1249,1249,0
20250314,113500,29583387,1249,1249,1249,1249,0
20250314,113400,29583387,1249,1248,1249,1248,3
20250314,113300,29579642,1245,1245,1245,1245,0
20250314,113200,29579642,1245,1245,1245,1245,0
20250314,113100,29579642,1245,1245,1245,1245,1600
20250314,113000,27587642,1248,1248,1248,1248,50
20250314,112900,27525242,1248,1248,1248,1248,0
20250314,112800,27525242,1248,1248,1248,1248,0
20250314,112700,27525242,1248,1248,1248,1248,0
20250314,112600,27525242,1248,1248,1248,1248,0
20250314,112500,27525242,1248,1248,1248,1248,0
20250314,112400,27525242,1248,1248,1248,1248,0
20250314,112300,27525242,1248,1248,1248,1248,0
20250314,112200,27525242,1248,1246,1248,1246,11
20250314,112100,27511534,1246,1248,1248,1246,356
20250314,112000,27067248,1246,1246,1246,1246,79
20250314,111900,26968814,1246,1246,1246,1246,0
20250314,111800,26968814,1246,1246,1246,1246,0
20250314,111700,26968814,1246,1246,1246,1246,0
20250314,111600,26968814,1246,1246,1246,1246,500
20250314,111500,26345814,1252,1252,1252,1252,0
20250314,111400,26345814,1252,1252,1252,1252,0
20250314,111300,26345814,1252,1252,1252,1252,0
20250314,111200,26345814,1252,1252,1252,1252,2
20250314,111100,26343310,1252,1252,1252,1252,0
20250314,111000,26343310,1252,1252,1252,1252,0
20250314,110900,26343310,1252,1252,1252,1252,0
20250314,110800,26343310,1252,1252,1252,1252,1000
20250314,110700,25091310,1252,1252,1252,1252,0
20250314,110600,25091310,1252,1252,1252,1252,0
20250314,110500,25091310,1252,1252,1252,1252,0
20250314,110400,25091310,1252,1252,1252,1252,0
20250314,110300,25091310,1252,1251,1252,1251,1241
20250314,110200,23538808,1246,1251,1251,1246,7
20250314,110100,23530081,1246,1246,1246,1246,0
20250314,110000,23530081,1246,1246,1246,1246,0
20250314,105900,23530081,1246,1250,1250,1246,25
20250314,105800,23498835,1246,1246,1246,1246,53
20250314,105700,23432797,1246,1246,1246,1246,1
20250314,105600,23431551,1250,1250,1250,1250,30
20250314,105500,23394051,1250,1250,1250,1250,0
20250314,105400,23394051,1250,1250,1250,1250,9
20250314,105300,23382801,1246,1246,1246,1246,1
20250314,105200,23381555,1250,1250,1250,1250,1
20250314,105100,23380305,1250,1250,1250,1250,1
20250314,105000,23379055,1247,1248,1248,1247,2
20250314,104900,23376560,1246,1246,1246,1246,0
20250314,104800,23376560,1246,1246,1246,1246,0
20250314,104700,23376560,1246,1246,1246,1246,0
20250314,104600,23376560,1246,1246,1246,1246,0
20250314,104500,23376560,1246,1246,1246,1246,0
20250314,104400,23376560,1246,1246,1246,1246,1
20250314,104300,23375314,1246,1246,1252,1246,102
20250314,104200,23248216,1252,1252,1252,1252,0
20250314,104100,23248216,1252,1252,1252,1252,1
20250314,104000,23246964,1246,1246,1246,1246,0
20250314,103900,23246964,1246,1246,1246,1246,0
20250314,103800,23246964,1246,1246,1246,1246,188
20250314,103700,23012716,1246,1246,1246,1246,10
20250314,103600,23000256,1246,1251,1252,1246,102
20250314,103500,22872655,1245,1245,1245,1245,0
20250314,103400,22872655,1245,1245,1245,1245,0
20250314,103300,22872655,1245,1245,1245,1245,0
20250314,103200,22872655,1245,1245,1245,1245,0
20250314,103100,22872655,1245,1245,1245,1245,0
20250314,103000,22872655,1245,1245,1245,1245,0
20250314,102900,22872655,1245,1245,1245,1245,1
20250314,102800,22871410,1245,1245,1245,1245,0
20250314,102700,22871410,1245,1245,1245,1245,0
20250314,102600,22871410,1245,1245,1245,1245,0
20250314,102500,22871410,1245,1245,1245,1245,311
20250314,102400,22484215,1243,1247,1255,1243,4702
20250314,102300,16628651,1244,1244,1244,1244,0
20250314,102200,16628651,1244,1244,1244,1244,0
20250314,102100,16628651,1244,1244,1244,1244,1
20250314,102000,16627407,1244,1244,1244,1244,8
20250314,101900,16617455,1243,1243,1243,1243,0
20250314,101800,16617455,1243,1243,1243,1243,0
20250314,101700,16617455,1243,1243,1243,1243,0
20250314,101600,16617455,1243,1243,1243,1243,0
20250314,101500,16617455,1243,1243,1243,1243,0
20250314,101400,16617455,1243,1243,1243,1243,0
20250314,101300,16617455,1243,1243,1243,1243,0
20250314,101200,16617455,1243,1243,1243,1243,2
20250314,101100,16614969,1247,1247,1247,1247,10
20250314,101000,16602499,1247,1247,1247,1247,1
20250314,100900,16601252,1243,1243,1243,1243,0
20250314,100800,16601252,1243,1243,1243,1243,0
20250314,100700,16601252,1243,1243,1243,1243,0
20250314,100600,16601252,1243,1244,1244,1243,214
20250314,100500,16335038,1244,1244,1244,1244,35
20250314,100400,16291498,1244,1244,1244,1244,0
20250314,100300,16291498,1244,1244,1244,1244,1521
20250314,100200,14399374,1246,1246,1246,1246,44
20250314,100100,14344550,1247,1247,1247,1247,0
20250314,100000,14344550,1247,1247,1247,1247,1
20250314,095900,14343303,1243,1244,1244,1243,307
20250314,095800,13961682,1252,1244,1252,1244,231
20250314,095700,13674310,1244,1244,1244,1244,181
20250314,095600,13449146,1244,1244,1244,1244,20
20250314,095500,13424266,1254,1254,1254,1254,0
20250314,095400,13424266,1254,1254,1254,1254,0
20250314,095300,13424266,1254,1254,1254,1254,0
20250314,095200,13424266,1254,1254,1254,1254,1
20250314,095100,13423012,1244,1245,1245,1244,18
20250314,095000,13400606,1245,1249,1249,1245,600
20250314,094900,12652447,1259,1259,1259,1259,1
20250314,094800,12651188,1250,1251,1251,1250,177
20250314,094700,12429893,1261,1261,1261,1261,0
20250314,094600,12429893,1261,1261,1261,1261,0
20250314,094500,12429893,1261,1261,1261,1261,100
20250314,094400,12303793,1261,1261,1261,1261,0
20250314,094300,12303793,1261,1261,1261,1261,39
20250314,094200,12254614,1261,1261,1261,1261,1
20250314,094100,12253353,1251,1251,1251,1251,156
20250314,094000,12058197,1251,1251,1251,1251,0
20250314,093900,12058197,1251,1251,1251,1251,0
20250314,093800,12058197,1251,1251,1251,1251,0
20250314,093700,12058197,1251,1259,1260,1251,258
20250314,093600,11735000,1259,1259,1259,1259,1
20250314,093500,11733741,1259,1259,1259,1259,1
20250314,093400,11732482,1251,1251,1251,1251,1865
20250314,093300,9399367,1259,1259,1259,1259,0
20250314,093200,9399367,1259,1259,1259,1259,2
20250314,093100,9396849,1251,1251,1251,1251,33
20250314,093000,9355566,1262,1262,1262,1262,0
20250314,092900,9355566,1262,1262,1262,1262,0
20250314,092800,9355566,1262,1262,1262,1262,631
20250314,092700,8559244,1265,1265,1265,1265,0
20250314,092600,8559244,1265,1265,1265,1265,0
20250314,092500,8559244,1265,1265,1265,1265,0
20250314,092400,8559244,1265,1265,1265,1265,0
20250314,092300,8559244,1265,1265,1265,1265,0
20250314,092200,8559244,1265,1265,1265,1265,0
20250314,092100,8559244,1265,1265,1265,1265,0
20250314,092000,8559244,1265,1265,1265,1265,0
20250314,091900,8559244,1265,1265,1265,1265,0
20250314,091800,8559244,1265,1265,1265,1265,0
20250314,091700,8559244,1265,1261,1265,1261,5
20250314,091600,8552923,1265,1261,1265,1261,9
20250314,091500,8541568,1261,1259,1261,1259,325
20250314,091400,8132081,1250,1253,1253,1250,340
20250314,091300,7706751,1260,1260,1260,1260,0
20250314,091200,7706751,1260,1260,1260,1260,11
20250314,091100,7692891,1258,1258,1258,1258,778
20250314,091000,6714167,1259,1259,1259,1259,231
20250314,090900,6423338,1258,1258,1258,1258,168
20250314,090800,6211994,1258,1258,1258,1258,0
20250314,090700,6211994,1258,1258,1258,1258,79
20250314,090600,6112612,1260,1256,1260,1256,213
20250314,090500,5845036,1256,1247,1256,1247,1120
20250314,090400,4442073,1241,1241,1241,1241,0
20250314,090300,4442073,1241,1241,1241,1241,0
20250314,090200,4442073,1241,1243,1243,1241,3481
20250314,090100,119639,1245,1245,1245,1245,0
20250314,090000,119639,1245,1248,1248,1245,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190000 85625243 1247 1247 1247 1247 4407
3 20250314 185900 85625243 1247 1247 1247 1247 0
4 20250314 185800 85625243 1247 1247 1247 1247 0
5 20250314 185700 85625243 1247 1247 1247 1247 0
6 20250314 185600 85625243 1247 1247 1247 1247 0
7 20250314 185500 85625243 1247 1247 1247 1247 0
8 20250314 185400 85625243 1247 1247 1247 1247 0
9 20250314 185300 85625243 1247 1247 1247 1247 0
10 20250314 185200 85625243 1247 1247 1247 1247 0
11 20250314 185100 85625243 1247 1247 1247 1247 0
12 20250314 185000 85625243 1247 1247 1247 1247 0
13 20250314 184900 85625243 1247 1247 1247 1247 0
14 20250314 184800 85625243 1247 1247 1247 1247 0
15 20250314 184700 85625243 1247 1247 1247 1247 0
16 20250314 184600 85625243 1247 1247 1247 1247 0
17 20250314 184500 85625243 1247 1247 1247 1247 0
18 20250314 184400 85625243 1247 1247 1247 1247 0
19 20250314 184300 85625243 1247 1247 1247 1247 0
20 20250314 184200 85625243 1247 1247 1247 1247 0
21 20250314 184100 85625243 1247 1247 1247 1247 0
22 20250314 184000 85625243 1247 1247 1247 1247 0
23 20250314 183900 85625243 1247 1247 1247 1247 0
24 20250314 183800 85625243 1247 1247 1247 1247 0
25 20250314 183700 85625243 1247 1247 1247 1247 0
26 20250314 183600 85625243 1247 1247 1247 1247 0
27 20250314 183500 85625243 1247 1247 1247 1247 0
28 20250314 183400 85625243 1247 1247 1247 1247 0
29 20250314 183300 85625243 1247 1247 1247 1247 0
30 20250314 183200 85625243 1247 1247 1247 1247 0
31 20250314 183100 85625243 1247 1247 1247 1247 0
32 20250314 183000 85625243 1247 1247 1247 1247 4407
33 20250314 182900 85625243 1247 1247 1247 1247 0
34 20250314 182800 85625243 1247 1247 1247 1247 0
35 20250314 182700 85625243 1247 1247 1247 1247 0
36 20250314 182600 85625243 1247 1247 1247 1247 0
37 20250314 182500 85625243 1247 1247 1247 1247 0
38 20250314 182400 85625243 1247 1247 1247 1247 0
39 20250314 182300 85625243 1247 1247 1247 1247 0
40 20250314 182200 85625243 1247 1247 1247 1247 0
41 20250314 182100 85625243 1247 1247 1247 1247 0
42 20250314 182000 85625243 1247 1247 1247 1247 0
43 20250314 181900 85625243 1247 1247 1247 1247 0
44 20250314 181800 85625243 1247 1247 1247 1247 0
45 20250314 181700 85625243 1247 1247 1247 1247 0
46 20250314 181600 85625243 1247 1247 1247 1247 0
47 20250314 181500 85625243 1247 1247 1247 1247 0
48 20250314 181400 85625243 1247 1247 1247 1247 0
49 20250314 181300 85625243 1247 1247 1247 1247 0
50 20250314 181200 85625243 1247 1247 1247 1247 0
51 20250314 181100 85625243 1247 1247 1247 1247 0
52 20250314 181000 85625243 1247 1247 1247 1247 0
53 20250314 180900 85625243 1247 1247 1247 1247 0
54 20250314 180800 85625243 1247 1247 1247 1247 0
55 20250314 180700 85625243 1247 1247 1247 1247 0
56 20250314 180600 85625243 1247 1247 1247 1247 0
57 20250314 180500 85625243 1247 1247 1247 1247 0
58 20250314 180400 85625243 1247 1247 1247 1247 0
59 20250314 180300 85625243 1247 1247 1247 1247 0
60 20250314 180200 85625243 1247 1247 1247 1247 0
61 20250314 180100 85625243 1247 1247 1247 1247 0
62 20250314 180000 85625243 1247 1247 1247 1247 4407
63 20250314 175900 85625243 1247 1247 1247 1247 0
64 20250314 175800 85625243 1247 1247 1247 1247 0
65 20250314 175700 85625243 1247 1247 1247 1247 0
66 20250314 175600 85625243 1247 1247 1247 1247 0
67 20250314 175500 85625243 1247 1247 1247 1247 0
68 20250314 175400 85625243 1247 1247 1247 1247 0
69 20250314 175300 85625243 1247 1247 1247 1247 0
70 20250314 175200 85625243 1247 1247 1247 1247 0
71 20250314 175100 85625243 1247 1247 1247 1247 0
72 20250314 175000 85625243 1247 1247 1247 1247 0
73 20250314 174900 85625243 1247 1247 1247 1247 0
74 20250314 174800 85625243 1247 1247 1247 1247 0
75 20250314 174700 85625243 1247 1247 1247 1247 0
76 20250314 174600 85625243 1247 1247 1247 1247 0
77 20250314 174500 85625243 1247 1247 1247 1247 0
78 20250314 174400 85625243 1247 1247 1247 1247 0
79 20250314 174300 85625243 1247 1247 1247 1247 0
80 20250314 174200 85625243 1247 1247 1247 1247 0
81 20250314 174100 85625243 1247 1247 1247 1247 0
82 20250314 174000 85625243 1247 1247 1247 1247 0
83 20250314 173900 85625243 1247 1247 1247 1247 0
84 20250314 173800 85625243 1247 1247 1247 1247 0
85 20250314 173700 85625243 1247 1247 1247 1247 0
86 20250314 173600 85625243 1247 1247 1247 1247 0
87 20250314 173500 85625243 1247 1247 1247 1247 0
88 20250314 173400 85625243 1247 1247 1247 1247 0
89 20250314 173300 85625243 1247 1247 1247 1247 0
90 20250314 173200 85625243 1247 1247 1247 1247 0
91 20250314 173100 85625243 1247 1247 1247 1247 0
92 20250314 173000 85625243 1247 1247 1247 1247 4407
93 20250314 172900 85625243 1247 1247 1247 1247 0
94 20250314 172800 85625243 1247 1247 1247 1247 0
95 20250314 172700 85625243 1247 1247 1247 1247 0
96 20250314 172600 85625243 1247 1247 1247 1247 0
97 20250314 172500 85625243 1247 1247 1247 1247 0
98 20250314 172400 85625243 1247 1247 1247 1247 0
99 20250314 172300 85625243 1247 1247 1247 1247 0
100 20250314 172200 85625243 1247 1247 1247 1247 0
101 20250314 172100 85625243 1247 1247 1247 1247 0
102 20250314 172000 85625243 1247 1247 1247 1247 0
103 20250314 171900 85625243 1247 1247 1247 1247 0
104 20250314 171800 85625243 1247 1247 1247 1247 0
105 20250314 171700 85625243 1247 1247 1247 1247 0
106 20250314 171600 85625243 1247 1247 1247 1247 0
107 20250314 171500 85625243 1247 1247 1247 1247 0
108 20250314 171400 85625243 1247 1247 1247 1247 0
109 20250314 171300 85625243 1247 1247 1247 1247 0
110 20250314 171200 85625243 1247 1247 1247 1247 0
111 20250314 171100 85625243 1247 1247 1247 1247 0
112 20250314 171000 85625243 1247 1247 1247 1247 0
113 20250314 170900 85625243 1247 1247 1247 1247 0
114 20250314 170800 85625243 1247 1247 1247 1247 0
115 20250314 170700 85625243 1247 1247 1247 1247 0
116 20250314 170600 85625243 1247 1247 1247 1247 0
117 20250314 170500 85625243 1247 1247 1247 1247 0
118 20250314 170400 85625243 1247 1247 1247 1247 0
119 20250314 170300 85625243 1247 1247 1247 1247 0
120 20250314 170200 85625243 1247 1247 1247 1247 0
121 20250314 170100 85625243 1247 1247 1247 1247 0
122 20250314 170000 85625243 1247 1247 1247 1247 4407
123 20250314 165900 85625243 1247 1247 1247 1247 0
124 20250314 165800 85625243 1247 1247 1247 1247 0
125 20250314 165700 85625243 1247 1247 1247 1247 0
126 20250314 165600 85625243 1247 1247 1247 1247 0
127 20250314 165500 85625243 1247 1247 1247 1247 0
128 20250314 165400 85625243 1247 1247 1247 1247 0
129 20250314 165300 85625243 1247 1247 1247 1247 0
130 20250314 165200 85625243 1247 1247 1247 1247 0
131 20250314 165100 85625243 1247 1247 1247 1247 0
132 20250314 165000 85625243 1247 1247 1247 1247 0
133 20250314 164900 85625243 1247 1247 1247 1247 0
134 20250314 164800 85625243 1247 1247 1247 1247 0
135 20250314 164700 85625243 1247 1247 1247 1247 0
136 20250314 164600 85625243 1247 1247 1247 1247 0
137 20250314 164500 85625243 1247 1247 1247 1247 0
138 20250314 164400 85625243 1247 1247 1247 1247 0
139 20250314 164300 85625243 1247 1247 1247 1247 0
140 20250314 164200 85625243 1247 1247 1247 1247 0
141 20250314 164100 85625243 1247 1247 1247 1247 0
142 20250314 164000 85625243 1247 1247 1247 1247 0
143 20250314 163900 85625243 1247 1247 1247 1247 0
144 20250314 163800 85625243 1247 1247 1247 1247 0
145 20250314 163700 85625243 1247 1247 1247 1247 0
146 20250314 163600 85625243 1247 1247 1247 1247 0
147 20250314 163500 85625243 1247 1247 1247 1247 0
148 20250314 163400 85625243 1247 1247 1247 1247 0
149 20250314 163300 85625243 1247 1247 1247 1247 0
150 20250314 163200 85625243 1247 1247 1247 1247 0
151 20250314 163100 85625243 1247 1247 1247 1247 0
152 20250314 163000 85625243 1247 1247 1247 1247 4407
153 20250314 162900 85625243 1247 1247 1247 1247 0
154 20250314 162800 85625243 1247 1247 1247 1247 0
155 20250314 162700 85625243 1247 1247 1247 1247 0
156 20250314 162600 85625243 1247 1247 1247 1247 0
157 20250314 162500 85625243 1247 1247 1247 1247 0
158 20250314 162400 85625243 1247 1247 1247 1247 0
159 20250314 162300 85625243 1247 1247 1247 1247 0
160 20250314 162200 85625243 1247 1247 1247 1247 0
161 20250314 162100 85625243 1247 1247 1247 1247 0
162 20250314 162000 85625243 1247 1247 1247 1247 0
163 20250314 161900 85625243 1247 1247 1247 1247 0
164 20250314 161800 85625243 1247 1247 1247 1247 0
165 20250314 161700 85625243 1247 1247 1247 1247 0
166 20250314 161600 85625243 1247 1247 1247 1247 0
167 20250314 161500 85625243 1247 1247 1247 1247 0
168 20250314 161400 85625243 1247 1247 1247 1247 0
169 20250314 161300 85625243 1247 1247 1247 1247 0
170 20250314 161200 85625243 1247 1247 1247 1247 0
171 20250314 161100 85625243 1247 1247 1247 1247 0
172 20250314 161000 85625243 1247 1247 1247 1247 0
173 20250314 160900 85625243 1247 1247 1247 1247 0
174 20250314 160800 85625243 1247 1247 1247 1247 0
175 20250314 160700 85625243 1247 1247 1247 1247 0
176 20250314 160600 85625243 1247 1247 1247 1247 0
177 20250314 160500 85625243 1247 1247 1247 1247 0
178 20250314 160400 85625243 1247 1247 1247 1247 0
179 20250314 160300 85625243 1247 1247 1247 1247 0
180 20250314 160200 85625243 1247 1247 1247 1247 0
181 20250314 160100 85625243 1247 1247 1247 1247 0
182 20250314 160000 85625243 1247 1247 1247 1247 4407
183 20250314 155900 85625243 1247 1247 1247 1247 0
184 20250314 155800 85625243 1247 1247 1247 1247 0
185 20250314 155700 85625243 1247 1247 1247 1247 0
186 20250314 155600 85625243 1247 1247 1247 1247 0
187 20250314 155500 85625243 1247 1247 1247 1247 0
188 20250314 155400 85625243 1247 1247 1247 1247 0
189 20250314 155300 85625243 1247 1247 1247 1247 0
190 20250314 155200 85625243 1247 1247 1247 1247 0
191 20250314 155100 85625243 1247 1247 1247 1247 0
192 20250314 155000 85625243 1247 1247 1247 1247 0
193 20250314 154900 85625243 1247 1247 1247 1247 0
194 20250314 154800 85625243 1247 1247 1247 1247 0
195 20250314 154700 85625243 1247 1247 1247 1247 0
196 20250314 154600 85625243 1247 1247 1247 1247 0
197 20250314 154500 85625243 1247 1247 1247 1247 0
198 20250314 154400 85625243 1247 1247 1247 1247 0
199 20250314 154300 85625243 1247 1247 1247 1247 0
200 20250314 154200 85625243 1247 1247 1247 1247 0
201 20250314 154100 85625243 1247 1247 1247 1247 0
202 20250314 154000 85625243 1247 1247 1247 1247 0
203 20250314 153900 85625243 1247 1247 1247 1247 0
204 20250314 153800 85625243 1247 1247 1247 1247 0
205 20250314 153700 85625243 1247 1247 1247 1247 0
206 20250314 153600 85625243 1247 1247 1247 1247 0
207 20250314 153500 85625243 1247 1247 1247 1247 0
208 20250314 153400 85625243 1247 1247 1247 1247 0
209 20250314 153300 85625243 1247 1247 1247 1247 0
210 20250314 153200 85625243 1247 1247 1247 1247 0
211 20250314 153100 85625243 1247 1247 1247 1247 0
212 20250314 153000 85625243 1247 1247 1247 1247 8814
213 20250314 152900 80129714 1256 1256 1256 1256 0
214 20250314 152800 80129714 1256 1256 1256 1256 0
215 20250314 152700 80129714 1256 1256 1256 1256 0
216 20250314 152600 80129714 1256 1256 1256 1256 0
217 20250314 152500 80129714 1256 1256 1256 1256 0
218 20250314 152400 80129714 1256 1256 1256 1256 0
219 20250314 152300 80129714 1256 1256 1256 1256 0
220 20250314 152200 80129714 1256 1256 1256 1256 0
221 20250314 152100 80129714 1256 1256 1256 1256 0
222 20250314 152000 80129714 1256 1256 1256 1256 0
223 20250314 151900 80129714 1256 1249 1256 1249 426
224 20250314 151800 79597598 1256 1256 1256 1256 0
225 20250314 151700 79597598 1256 1256 1256 1256 0
226 20250314 151600 79597598 1256 1256 1256 1256 6
227 20250314 151500 79590062 1256 1256 1256 1256 0
228 20250314 151400 79590062 1256 1256 1256 1256 0
229 20250314 151300 79590062 1256 1256 1256 1256 0
230 20250314 151200 79590062 1256 1256 1256 1256 0
231 20250314 151100 79590062 1256 1256 1256 1256 0
232 20250314 151000 79590062 1256 1256 1256 1256 0
233 20250314 150900 79590062 1256 1256 1256 1256 30
234 20250314 150800 79552382 1257 1257 1257 1257 0
235 20250314 150700 79552382 1257 1257 1257 1257 0
236 20250314 150600 79552382 1257 1257 1257 1257 0
237 20250314 150500 79552382 1257 1257 1257 1257 2000
238 20250314 150400 77038382 1257 1257 1257 1257 0
239 20250314 150300 77038382 1257 1257 1257 1257 0
240 20250314 150200 77038382 1257 1257 1257 1257 18
241 20250314 150100 77015756 1257 1257 1257 1257 15
242 20250314 150000 76996901 1257 1257 1257 1257 0
243 20250314 145900 76996901 1257 1257 1257 1257 0
244 20250314 145800 76996901 1257 1257 1257 1257 4
245 20250314 145700 76991873 1257 1257 1257 1257 0
246 20250314 145600 76991873 1257 1257 1257 1257 0
247 20250314 145500 76991873 1257 1257 1257 1257 100
248 20250314 145400 76866173 1259 1259 1259 1259 0
249 20250314 145300 76866173 1259 1259 1259 1259 0
250 20250314 145200 76866173 1259 1259 1259 1259 0
251 20250314 145100 76866173 1259 1259 1259 1259 0
252 20250314 145000 76866173 1259 1259 1259 1259 0
253 20250314 144900 76866173 1259 1259 1259 1259 0
254 20250314 144800 76866173 1259 1259 1259 1259 0
255 20250314 144700 76866173 1259 1259 1259 1259 0
256 20250314 144600 76866173 1259 1259 1259 1259 0
257 20250314 144500 76866173 1259 1249 1259 1249 885
258 20250314 144400 75760798 1259 1254 1259 1248 3015
259 20250314 144300 71995724 1260 1260 1260 1260 0
260 20250314 144200 71995724 1260 1260 1260 1260 50
261 20250314 144100 71932724 1260 1260 1260 1260 12
262 20250314 144000 71917604 1260 1260 1260 1260 1600
263 20250314 143900 69901604 1260 1260 1260 1260 0
264 20250314 143800 69901604 1260 1260 1260 1260 0
265 20250314 143700 69901604 1260 1260 1260 1260 0
266 20250314 143600 69901604 1260 1260 1260 1260 0
267 20250314 143500 69901604 1260 1260 1260 1260 0
268 20250314 143400 69901604 1260 1260 1260 1260 0
269 20250314 143300 69901604 1260 1260 1260 1260 1
270 20250314 143200 69900344 1249 1249 1249 1249 1
271 20250314 143100 69899095 1260 1260 1260 1260 0
272 20250314 143000 69899095 1260 1261 1261 1250 3
273 20250314 142900 69895324 1250 1261 1261 1250 2
274 20250314 142800 69892813 1250 1258 1263 1250 1520
275 20250314 142700 67990666 1251 1250 1263 1250 159
276 20250314 142600 67789882 1261 1255 1261 1250 475
277 20250314 142500 67193144 1255 1255 1255 1255 4
278 20250314 142400 67188124 1255 1255 1255 1255 0
279 20250314 142300 67188124 1255 1255 1255 1255 0
280 20250314 142200 67188124 1255 1255 1255 1255 0
281 20250314 142100 67188124 1255 1255 1255 1255 0
282 20250314 142000 67188124 1255 1255 1255 1255 0
283 20250314 141900 67188124 1255 1255 1255 1255 0
284 20250314 141800 67188124 1255 1255 1255 1255 0
285 20250314 141700 67188124 1255 1255 1255 1255 44
286 20250314 141600 67132904 1255 1255 1255 1255 0
287 20250314 141500 67132904 1255 1255 1255 1255 42
288 20250314 141400 67080194 1255 1255 1255 1255 0
289 20250314 141300 67080194 1255 1255 1255 1255 0
290 20250314 141200 67080194 1255 1255 1255 1255 0
291 20250314 141100 67080194 1255 1255 1255 1255 0
292 20250314 141000 67080194 1255 1255 1255 1255 0
293 20250314 140900 67080194 1255 1255 1255 1255 0
294 20250314 140800 67080194 1255 1255 1255 1255 110
295 20250314 140700 66942144 1255 1254 1255 1254 504
296 20250314 140600 66310110 1254 1254 1254 1254 0
297 20250314 140500 66310110 1254 1254 1254 1254 1
298 20250314 140400 66308856 1249 1249 1249 1249 300
299 20250314 140300 65934156 1257 1257 1257 1257 0
300 20250314 140200 65934156 1257 1255 1257 1255 155
301 20250314 140100 65739505 1259 1259 1259 1259 0
302 20250314 140000 65739505 1259 1259 1259 1259 0
303 20250314 135900 65739505 1259 1259 1259 1259 0
304 20250314 135800 65739505 1259 1259 1259 1259 0
305 20250314 135700 65739505 1259 1259 1259 1259 30
306 20250314 135600 65701735 1259 1253 1259 1245 5001
307 20250314 135500 59468759 1262 1262 1262 1262 0
308 20250314 135400 59468759 1262 1262 1262 1262 0
309 20250314 135300 59468759 1262 1262 1262 1262 0
310 20250314 135200 59468759 1262 1262 1262 1262 3
311 20250314 135100 59464973 1263 1263 1263 1263 0
312 20250314 135000 59464973 1263 1263 1263 1263 0
313 20250314 134900 59464973 1263 1263 1263 1263 0
314 20250314 134800 59464973 1263 1266 1266 1263 28
315 20250314 134700 59429553 1266 1268 1268 1246 1788
316 20250314 134600 57191269 1261 1260 1261 1260 791
317 20250314 134500 56194186 1261 1261 1261 1261 10
318 20250314 134400 56181576 1261 1263 1273 1257 7160
319 20250314 134300 47133474 1262 1261 1262 1261 82
320 20250314 134200 47029991 1262 1261 1262 1261 400
321 20250314 134100 46525237 1261 1254 1261 1254 1230
322 20250314 134000 44982774 1254 1254 1254 1254 110
323 20250314 133900 44844834 1252 1252 1252 1252 200
324 20250314 133800 44594434 1252 1252 1252 1252 136
325 20250314 133700 44424162 1252 1252 1252 1252 1
326 20250314 133600 44422910 1252 1252 1252 1252 0
327 20250314 133500 44422910 1252 1251 1252 1251 360
328 20250314 133400 43972542 1251 1251 1251 1251 448
329 20250314 133300 43412094 1251 1251 1251 1251 100
330 20250314 133200 43286994 1251 1251 1251 1251 53
331 20250314 133100 43220691 1251 1251 1251 1251 0
332 20250314 133000 43220691 1251 1251 1251 1251 0
333 20250314 132900 43220691 1251 1251 1251 1251 0
334 20250314 132800 43220691 1251 1251 1251 1251 0
335 20250314 132700 43220691 1251 1251 1251 1248 12
336 20250314 132600 43205685 1248 1248 1248 1248 0
337 20250314 132500 43205685 1248 1247 1248 1247 232
338 20250314 132400 42916371 1245 1245 1245 1245 1
339 20250314 132300 42915126 1247 1247 1247 1247 0
340 20250314 132200 42915126 1247 1247 1247 1247 0
341 20250314 132100 42915126 1247 1247 1247 1247 0
342 20250314 132000 42915126 1247 1247 1247 1247 0
343 20250314 131900 42915126 1247 1247 1247 1247 0
344 20250314 131800 42915126 1247 1247 1247 1247 1
345 20250314 131700 42913879 1244 1244 1244 1244 0
346 20250314 131600 42913879 1244 1244 1244 1244 0
347 20250314 131500 42913879 1244 1244 1244 1244 0
348 20250314 131400 42913879 1244 1244 1244 1244 0
349 20250314 131300 42913879 1244 1244 1244 1244 0
350 20250314 131200 42913879 1244 1244 1244 1244 0
351 20250314 131100 42913879 1244 1244 1244 1244 0
352 20250314 131000 42913879 1244 1244 1244 1244 0
353 20250314 130900 42913879 1244 1244 1244 1244 0
354 20250314 130800 42913879 1244 1244 1244 1244 0
355 20250314 130700 42913879 1244 1250 1250 1244 2645
356 20250314 130600 39619375 1249 1249 1249 1249 0
357 20250314 130500 39619375 1249 1250 1250 1249 3
358 20250314 130400 39615626 1250 1250 1250 1250 2
359 20250314 130300 39613126 1250 1250 1250 1250 2
360 20250314 130200 39610626 1251 1251 1251 1251 0
361 20250314 130100 39610626 1251 1251 1251 1251 0
362 20250314 130000 39610626 1251 1251 1251 1251 0
363 20250314 125900 39610626 1251 1251 1251 1251 0
364 20250314 125800 39610626 1251 1251 1251 1251 0
365 20250314 125700 39610626 1251 1251 1251 1251 0
366 20250314 125600 39610626 1251 1251 1251 1251 0
367 20250314 125500 39610626 1251 1251 1251 1251 0
368 20250314 125400 39610626 1251 1251 1251 1251 0
369 20250314 125300 39610626 1251 1251 1251 1251 0
370 20250314 125200 39610626 1251 1251 1251 1251 0
371 20250314 125100 39610626 1251 1252 1252 1251 4
372 20250314 125000 39605620 1252 1252 1252 1252 1
373 20250314 124900 39604368 1249 1249 1249 1249 0
374 20250314 124800 39604368 1249 1249 1249 1249 0
375 20250314 124700 39604368 1249 1249 1249 1249 0
376 20250314 124600 39604368 1249 1249 1249 1249 0
377 20250314 124500 39604368 1249 1249 1249 1249 45
378 20250314 124400 39548163 1245 1245 1245 1245 0
379 20250314 124300 39548163 1245 1245 1245 1245 0
380 20250314 124200 39548163 1245 1245 1245 1245 0
381 20250314 124100 39548163 1245 1245 1245 1245 0
382 20250314 124000 39548163 1245 1245 1245 1245 0
383 20250314 123900 39548163 1245 1245 1245 1245 0
384 20250314 123800 39548163 1245 1245 1245 1245 101
385 20250314 123700 39422418 1245 1245 1245 1245 680
386 20250314 123600 38575818 1245 1245 1245 1245 0
387 20250314 123500 38575818 1245 1245 1245 1245 0
388 20250314 123400 38575818 1245 1245 1245 1245 0
389 20250314 123300 38575818 1245 1245 1245 1245 0
390 20250314 123200 38575818 1245 1245 1245 1245 0
391 20250314 123100 38575818 1245 1245 1245 1245 0
392 20250314 123000 38575818 1245 1246 1246 1245 4701
393 20250314 122900 32720953 1246 1246 1246 1246 0
394 20250314 122800 32720953 1246 1247 1247 1246 1500
395 20250314 122700 30851872 1246 1246 1246 1246 0
396 20250314 122600 30851872 1246 1246 1246 1246 0
397 20250314 122500 30851872 1246 1246 1246 1246 0
398 20250314 122400 30851872 1246 1246 1246 1246 0
399 20250314 122300 30851872 1246 1246 1246 1246 0
400 20250314 122200 30851872 1246 1246 1246 1246 0
401 20250314 122100 30851872 1246 1246 1246 1246 0
402 20250314 122000 30851872 1246 1246 1246 1246 0
403 20250314 121900 30851872 1246 1246 1246 1246 0
404 20250314 121800 30851872 1246 1246 1246 1246 0
405 20250314 121700 30851872 1246 1246 1246 1246 0
406 20250314 121600 30851872 1246 1246 1246 1246 0
407 20250314 121500 30851872 1246 1246 1246 1246 0
408 20250314 121400 30851872 1246 1246 1246 1246 1
409 20250314 121300 30850626 1247 1247 1247 1247 47
410 20250314 121200 30792017 1246 1246 1246 1246 14
411 20250314 121100 30774573 1246 1246 1246 1246 0
412 20250314 121000 30774573 1246 1246 1246 1246 0
413 20250314 120900 30774573 1246 1246 1246 1246 0
414 20250314 120800 30774573 1246 1246 1246 1246 0
415 20250314 120700 30774573 1246 1246 1246 1246 0
416 20250314 120600 30774573 1246 1246 1246 1246 0
417 20250314 120500 30774573 1246 1246 1246 1246 0
418 20250314 120400 30774573 1246 1246 1246 1246 0
419 20250314 120300 30774573 1246 1246 1246 1246 0
420 20250314 120200 30774573 1246 1246 1246 1246 1
421 20250314 120100 30773327 1246 1246 1246 1246 0
422 20250314 120000 30773327 1246 1246 1246 1246 6
423 20250314 115900 30765851 1246 1246 1246 1246 3
424 20250314 115800 30762113 1246 1246 1246 1246 10
425 20250314 115700 30749653 1246 1246 1246 1246 31
426 20250314 115600 30711027 1246 1246 1246 1246 0
427 20250314 115500 30711027 1246 1246 1246 1246 605
428 20250314 115400 29957197 1246 1246 1246 1246 5
429 20250314 115300 29950967 1246 1246 1246 1246 276
430 20250314 115200 29607071 1249 1246 1249 1246 17
431 20250314 115100 29585880 1246 1246 1246 1246 0
432 20250314 115000 29585880 1246 1246 1246 1246 0
433 20250314 114900 29585880 1246 1246 1246 1246 0
434 20250314 114800 29585880 1246 1246 1246 1246 0
435 20250314 114700 29585880 1246 1246 1246 1246 0
436 20250314 114600 29585880 1246 1246 1246 1246 0
437 20250314 114500 29585880 1246 1246 1246 1246 0
438 20250314 114400 29585880 1246 1246 1246 1246 0
439 20250314 114300 29585880 1246 1246 1246 1246 0
440 20250314 114200 29585880 1246 1246 1246 1246 0
441 20250314 114100 29585880 1246 1246 1246 1246 0
442 20250314 114000 29585880 1246 1247 1247 1246 2
443 20250314 113900 29583387 1249 1249 1249 1249 0
444 20250314 113800 29583387 1249 1249 1249 1249 0
445 20250314 113700 29583387 1249 1249 1249 1249 0
446 20250314 113600 29583387 1249 1249 1249 1249 0
447 20250314 113500 29583387 1249 1249 1249 1249 0
448 20250314 113400 29583387 1249 1248 1249 1248 3
449 20250314 113300 29579642 1245 1245 1245 1245 0
450 20250314 113200 29579642 1245 1245 1245 1245 0
451 20250314 113100 29579642 1245 1245 1245 1245 1600
452 20250314 113000 27587642 1248 1248 1248 1248 50
453 20250314 112900 27525242 1248 1248 1248 1248 0
454 20250314 112800 27525242 1248 1248 1248 1248 0
455 20250314 112700 27525242 1248 1248 1248 1248 0
456 20250314 112600 27525242 1248 1248 1248 1248 0
457 20250314 112500 27525242 1248 1248 1248 1248 0
458 20250314 112400 27525242 1248 1248 1248 1248 0
459 20250314 112300 27525242 1248 1248 1248 1248 0
460 20250314 112200 27525242 1248 1246 1248 1246 11
461 20250314 112100 27511534 1246 1248 1248 1246 356
462 20250314 112000 27067248 1246 1246 1246 1246 79
463 20250314 111900 26968814 1246 1246 1246 1246 0
464 20250314 111800 26968814 1246 1246 1246 1246 0
465 20250314 111700 26968814 1246 1246 1246 1246 0
466 20250314 111600 26968814 1246 1246 1246 1246 500
467 20250314 111500 26345814 1252 1252 1252 1252 0
468 20250314 111400 26345814 1252 1252 1252 1252 0
469 20250314 111300 26345814 1252 1252 1252 1252 0
470 20250314 111200 26345814 1252 1252 1252 1252 2
471 20250314 111100 26343310 1252 1252 1252 1252 0
472 20250314 111000 26343310 1252 1252 1252 1252 0
473 20250314 110900 26343310 1252 1252 1252 1252 0
474 20250314 110800 26343310 1252 1252 1252 1252 1000
475 20250314 110700 25091310 1252 1252 1252 1252 0
476 20250314 110600 25091310 1252 1252 1252 1252 0
477 20250314 110500 25091310 1252 1252 1252 1252 0
478 20250314 110400 25091310 1252 1252 1252 1252 0
479 20250314 110300 25091310 1252 1251 1252 1251 1241
480 20250314 110200 23538808 1246 1251 1251 1246 7
481 20250314 110100 23530081 1246 1246 1246 1246 0
482 20250314 110000 23530081 1246 1246 1246 1246 0
483 20250314 105900 23530081 1246 1250 1250 1246 25
484 20250314 105800 23498835 1246 1246 1246 1246 53
485 20250314 105700 23432797 1246 1246 1246 1246 1
486 20250314 105600 23431551 1250 1250 1250 1250 30
487 20250314 105500 23394051 1250 1250 1250 1250 0
488 20250314 105400 23394051 1250 1250 1250 1250 9
489 20250314 105300 23382801 1246 1246 1246 1246 1
490 20250314 105200 23381555 1250 1250 1250 1250 1
491 20250314 105100 23380305 1250 1250 1250 1250 1
492 20250314 105000 23379055 1247 1248 1248 1247 2
493 20250314 104900 23376560 1246 1246 1246 1246 0
494 20250314 104800 23376560 1246 1246 1246 1246 0
495 20250314 104700 23376560 1246 1246 1246 1246 0
496 20250314 104600 23376560 1246 1246 1246 1246 0
497 20250314 104500 23376560 1246 1246 1246 1246 0
498 20250314 104400 23376560 1246 1246 1246 1246 1
499 20250314 104300 23375314 1246 1246 1252 1246 102
500 20250314 104200 23248216 1252 1252 1252 1252 0
501 20250314 104100 23248216 1252 1252 1252 1252 1
502 20250314 104000 23246964 1246 1246 1246 1246 0
503 20250314 103900 23246964 1246 1246 1246 1246 0
504 20250314 103800 23246964 1246 1246 1246 1246 188
505 20250314 103700 23012716 1246 1246 1246 1246 10
506 20250314 103600 23000256 1246 1251 1252 1246 102
507 20250314 103500 22872655 1245 1245 1245 1245 0
508 20250314 103400 22872655 1245 1245 1245 1245 0
509 20250314 103300 22872655 1245 1245 1245 1245 0
510 20250314 103200 22872655 1245 1245 1245 1245 0
511 20250314 103100 22872655 1245 1245 1245 1245 0
512 20250314 103000 22872655 1245 1245 1245 1245 0
513 20250314 102900 22872655 1245 1245 1245 1245 1
514 20250314 102800 22871410 1245 1245 1245 1245 0
515 20250314 102700 22871410 1245 1245 1245 1245 0
516 20250314 102600 22871410 1245 1245 1245 1245 0
517 20250314 102500 22871410 1245 1245 1245 1245 311
518 20250314 102400 22484215 1243 1247 1255 1243 4702
519 20250314 102300 16628651 1244 1244 1244 1244 0
520 20250314 102200 16628651 1244 1244 1244 1244 0
521 20250314 102100 16628651 1244 1244 1244 1244 1
522 20250314 102000 16627407 1244 1244 1244 1244 8
523 20250314 101900 16617455 1243 1243 1243 1243 0
524 20250314 101800 16617455 1243 1243 1243 1243 0
525 20250314 101700 16617455 1243 1243 1243 1243 0
526 20250314 101600 16617455 1243 1243 1243 1243 0
527 20250314 101500 16617455 1243 1243 1243 1243 0
528 20250314 101400 16617455 1243 1243 1243 1243 0
529 20250314 101300 16617455 1243 1243 1243 1243 0
530 20250314 101200 16617455 1243 1243 1243 1243 2
531 20250314 101100 16614969 1247 1247 1247 1247 10
532 20250314 101000 16602499 1247 1247 1247 1247 1
533 20250314 100900 16601252 1243 1243 1243 1243 0
534 20250314 100800 16601252 1243 1243 1243 1243 0
535 20250314 100700 16601252 1243 1243 1243 1243 0
536 20250314 100600 16601252 1243 1244 1244 1243 214
537 20250314 100500 16335038 1244 1244 1244 1244 35
538 20250314 100400 16291498 1244 1244 1244 1244 0
539 20250314 100300 16291498 1244 1244 1244 1244 1521
540 20250314 100200 14399374 1246 1246 1246 1246 44
541 20250314 100100 14344550 1247 1247 1247 1247 0
542 20250314 100000 14344550 1247 1247 1247 1247 1
543 20250314 095900 14343303 1243 1244 1244 1243 307
544 20250314 095800 13961682 1252 1244 1252 1244 231
545 20250314 095700 13674310 1244 1244 1244 1244 181
546 20250314 095600 13449146 1244 1244 1244 1244 20
547 20250314 095500 13424266 1254 1254 1254 1254 0
548 20250314 095400 13424266 1254 1254 1254 1254 0
549 20250314 095300 13424266 1254 1254 1254 1254 0
550 20250314 095200 13424266 1254 1254 1254 1254 1
551 20250314 095100 13423012 1244 1245 1245 1244 18
552 20250314 095000 13400606 1245 1249 1249 1245 600
553 20250314 094900 12652447 1259 1259 1259 1259 1
554 20250314 094800 12651188 1250 1251 1251 1250 177
555 20250314 094700 12429893 1261 1261 1261 1261 0
556 20250314 094600 12429893 1261 1261 1261 1261 0
557 20250314 094500 12429893 1261 1261 1261 1261 100
558 20250314 094400 12303793 1261 1261 1261 1261 0
559 20250314 094300 12303793 1261 1261 1261 1261 39
560 20250314 094200 12254614 1261 1261 1261 1261 1
561 20250314 094100 12253353 1251 1251 1251 1251 156
562 20250314 094000 12058197 1251 1251 1251 1251 0
563 20250314 093900 12058197 1251 1251 1251 1251 0
564 20250314 093800 12058197 1251 1251 1251 1251 0
565 20250314 093700 12058197 1251 1259 1260 1251 258
566 20250314 093600 11735000 1259 1259 1259 1259 1
567 20250314 093500 11733741 1259 1259 1259 1259 1
568 20250314 093400 11732482 1251 1251 1251 1251 1865
569 20250314 093300 9399367 1259 1259 1259 1259 0
570 20250314 093200 9399367 1259 1259 1259 1259 2
571 20250314 093100 9396849 1251 1251 1251 1251 33
572 20250314 093000 9355566 1262 1262 1262 1262 0
573 20250314 092900 9355566 1262 1262 1262 1262 0
574 20250314 092800 9355566 1262 1262 1262 1262 631
575 20250314 092700 8559244 1265 1265 1265 1265 0
576 20250314 092600 8559244 1265 1265 1265 1265 0
577 20250314 092500 8559244 1265 1265 1265 1265 0
578 20250314 092400 8559244 1265 1265 1265 1265 0
579 20250314 092300 8559244 1265 1265 1265 1265 0
580 20250314 092200 8559244 1265 1265 1265 1265 0
581 20250314 092100 8559244 1265 1265 1265 1265 0
582 20250314 092000 8559244 1265 1265 1265 1265 0
583 20250314 091900 8559244 1265 1265 1265 1265 0
584 20250314 091800 8559244 1265 1265 1265 1265 0
585 20250314 091700 8559244 1265 1261 1265 1261 5
586 20250314 091600 8552923 1265 1261 1265 1261 9
587 20250314 091500 8541568 1261 1259 1261 1259 325
588 20250314 091400 8132081 1250 1253 1253 1250 340
589 20250314 091300 7706751 1260 1260 1260 1260 0
590 20250314 091200 7706751 1260 1260 1260 1260 11
591 20250314 091100 7692891 1258 1258 1258 1258 778
592 20250314 091000 6714167 1259 1259 1259 1259 231
593 20250314 090900 6423338 1258 1258 1258 1258 168
594 20250314 090800 6211994 1258 1258 1258 1258 0
595 20250314 090700 6211994 1258 1258 1258 1258 79
596 20250314 090600 6112612 1260 1256 1260 1256 213
597 20250314 090500 5845036 1256 1247 1256 1247 1120
598 20250314 090400 4442073 1241 1241 1241 1241 0
599 20250314 090300 4442073 1241 1241 1241 1241 0
600 20250314 090200 4442073 1241 1243 1243 1241 3481
601 20250314 090100 119639 1245 1245 1245 1245 0
602 20250314 090000 119639 1245 1248 1248 1245 96

1
013700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,59750830,0,75704301610,0.00
20250311,0,59750830,0,74210530860,0.00
20250310,0,59750830,0,72776510940,0.00
20250307,0,59750830,0,71999750150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 59750830 0 75704301610 0.00
3 20250311 0 59750830 0 74210530860 0.00
4 20250310 0 59750830 0 72776510940 0.00
5 20250307 0 59750830 0 71999750150 0.00