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

606
017000/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190400,80762928,3050,3050,3050,3050,277
20250314,190300,80762928,3050,3050,3050,3050,0
20250314,190200,80762928,3050,3050,3050,3050,0
20250314,190100,80762928,3050,3050,3050,3050,0
20250314,190000,80762928,3050,3050,3050,3050,0
20250314,185900,80762928,3050,3050,3050,3050,0
20250314,185800,80762928,3050,3050,3050,3050,0
20250314,185700,80762928,3050,3050,3050,3050,0
20250314,185600,80762928,3050,3050,3050,3050,0
20250314,185500,80762928,3050,3050,3050,3050,0
20250314,185400,80762928,3050,3050,3050,3050,0
20250314,185300,80762928,3050,3050,3050,3050,0
20250314,185200,80762928,3050,3050,3050,3050,0
20250314,185100,80762928,3050,3050,3050,3050,0
20250314,185000,80762928,3050,3050,3050,3050,0
20250314,184900,80762928,3050,3050,3050,3050,0
20250314,184800,80762928,3050,3050,3050,3050,0
20250314,184700,80762928,3050,3050,3050,3050,0
20250314,184600,80762928,3050,3050,3050,3050,0
20250314,184500,80762928,3050,3050,3050,3050,0
20250314,184400,80762928,3050,3050,3050,3050,0
20250314,184300,80762928,3050,3050,3050,3050,0
20250314,184200,80762928,3050,3050,3050,3050,0
20250314,184100,80762928,3050,3050,3050,3050,0
20250314,184000,80762928,3050,3050,3050,3050,0
20250314,183900,80762928,3050,3050,3050,3050,0
20250314,183800,80762928,3050,3050,3050,3050,0
20250314,183700,80762928,3050,3050,3050,3050,0
20250314,183600,80762928,3050,3050,3050,3050,0
20250314,183500,80762928,3050,3050,3050,3050,0
20250314,183400,80762928,3050,3050,3050,3050,277
20250314,183300,80762928,3050,3050,3050,3050,0
20250314,183200,80762928,3050,3050,3050,3050,0
20250314,183100,80762928,3050,3050,3050,3050,0
20250314,183000,80762928,3050,3050,3050,3050,0
20250314,182900,80762928,3050,3050,3050,3050,0
20250314,182800,80762928,3050,3050,3050,3050,0
20250314,182700,80762928,3050,3050,3050,3050,0
20250314,182600,80762928,3050,3050,3050,3050,0
20250314,182500,80762928,3050,3050,3050,3050,0
20250314,182400,80762928,3050,3050,3050,3050,0
20250314,182300,80762928,3050,3050,3050,3050,0
20250314,182200,80762928,3050,3050,3050,3050,0
20250314,182100,80762928,3050,3050,3050,3050,0
20250314,182000,80762928,3050,3050,3050,3050,0
20250314,181900,80762928,3050,3050,3050,3050,0
20250314,181800,80762928,3050,3050,3050,3050,0
20250314,181700,80762928,3050,3050,3050,3050,0
20250314,181600,80762928,3050,3050,3050,3050,0
20250314,181500,80762928,3050,3050,3050,3050,0
20250314,181400,80762928,3050,3050,3050,3050,0
20250314,181300,80762928,3050,3050,3050,3050,0
20250314,181200,80762928,3050,3050,3050,3050,0
20250314,181100,80762928,3050,3050,3050,3050,0
20250314,181000,80762928,3050,3050,3050,3050,0
20250314,180900,80762928,3050,3050,3050,3050,0
20250314,180800,80762928,3050,3050,3050,3050,0
20250314,180700,80762928,3050,3050,3050,3050,0
20250314,180600,80762928,3050,3050,3050,3050,0
20250314,180500,80762928,3050,3050,3050,3050,0
20250314,180400,80762928,3050,3050,3050,3050,277
20250314,180300,80762928,3050,3050,3050,3050,0
20250314,180200,80762928,3050,3050,3050,3050,0
20250314,180100,80762928,3050,3050,3050,3050,0
20250314,180000,80762928,3050,3050,3050,3050,0
20250314,175900,80762928,3050,3050,3050,3050,0
20250314,175800,80762928,3050,3050,3050,3050,0
20250314,175700,80762928,3050,3050,3050,3050,0
20250314,175600,80762928,3050,3050,3050,3050,0
20250314,175500,80762928,3050,3050,3050,3050,0
20250314,175400,80762928,3050,3050,3050,3050,0
20250314,175300,80762928,3050,3050,3050,3050,0
20250314,175200,80762928,3050,3050,3050,3050,0
20250314,175100,80762928,3050,3050,3050,3050,0
20250314,175000,80762928,3050,3050,3050,3050,0
20250314,174900,80762928,3050,3050,3050,3050,0
20250314,174800,80762928,3050,3050,3050,3050,0
20250314,174700,80762928,3050,3050,3050,3050,0
20250314,174600,80762928,3050,3050,3050,3050,0
20250314,174500,80762928,3050,3050,3050,3050,0
20250314,174400,80762928,3050,3050,3050,3050,0
20250314,174300,80762928,3050,3050,3050,3050,0
20250314,174200,80762928,3050,3050,3050,3050,0
20250314,174100,80762928,3050,3050,3050,3050,0
20250314,174000,80762928,3050,3050,3050,3050,0
20250314,173900,80762928,3050,3050,3050,3050,0
20250314,173800,80762928,3050,3050,3050,3050,0
20250314,173700,80762928,3050,3050,3050,3050,0
20250314,173600,80762928,3050,3050,3050,3050,0
20250314,173500,80762928,3050,3050,3050,3050,0
20250314,173400,80762928,3050,3050,3050,3050,277
20250314,173300,80762928,3050,3050,3050,3050,0
20250314,173200,80762928,3050,3050,3050,3050,0
20250314,173100,80762928,3050,3050,3050,3050,0
20250314,173000,80762928,3050,3050,3050,3050,0
20250314,172900,80762928,3050,3050,3050,3050,0
20250314,172800,80762928,3050,3050,3050,3050,0
20250314,172700,80762928,3050,3050,3050,3050,0
20250314,172600,80762928,3050,3050,3050,3050,0
20250314,172500,80762928,3050,3050,3050,3050,0
20250314,172400,80762928,3050,3050,3050,3050,0
20250314,172300,80762928,3050,3050,3050,3050,0
20250314,172200,80762928,3050,3050,3050,3050,0
20250314,172100,80762928,3050,3050,3050,3050,0
20250314,172000,80762928,3050,3050,3050,3050,0
20250314,171900,80762928,3050,3050,3050,3050,0
20250314,171800,80762928,3050,3050,3050,3050,0
20250314,171700,80762928,3050,3050,3050,3050,0
20250314,171600,80762928,3050,3050,3050,3050,0
20250314,171500,80762928,3050,3050,3050,3050,0
20250314,171400,80762928,3050,3050,3050,3050,0
20250314,171300,80762928,3050,3050,3050,3050,0
20250314,171200,80762928,3050,3050,3050,3050,0
20250314,171100,80762928,3050,3050,3050,3050,0
20250314,171000,80762928,3050,3050,3050,3050,0
20250314,170900,80762928,3050,3050,3050,3050,0
20250314,170800,80762928,3050,3050,3050,3050,0
20250314,170700,80762928,3050,3050,3050,3050,0
20250314,170600,80762928,3050,3050,3050,3050,0
20250314,170500,80762928,3050,3050,3050,3050,0
20250314,170400,80762928,3050,3050,3050,3050,277
20250314,170300,80762928,3050,3050,3050,3050,0
20250314,170200,80762928,3050,3050,3050,3050,0
20250314,170100,80762928,3050,3050,3050,3050,0
20250314,170000,80762928,3050,3050,3050,3050,0
20250314,165900,80762928,3050,3050,3050,3050,0
20250314,165800,80762928,3050,3050,3050,3050,0
20250314,165700,80762928,3050,3050,3050,3050,0
20250314,165600,80762928,3050,3050,3050,3050,0
20250314,165500,80762928,3050,3050,3050,3050,0
20250314,165400,80762928,3050,3050,3050,3050,0
20250314,165300,80762928,3050,3050,3050,3050,0
20250314,165200,80762928,3050,3050,3050,3050,0
20250314,165100,80762928,3050,3050,3050,3050,0
20250314,165000,80762928,3050,3050,3050,3050,0
20250314,164900,80762928,3050,3050,3050,3050,0
20250314,164800,80762928,3050,3050,3050,3050,0
20250314,164700,80762928,3050,3050,3050,3050,0
20250314,164600,80762928,3050,3050,3050,3050,0
20250314,164500,80762928,3050,3050,3050,3050,0
20250314,164400,80762928,3050,3050,3050,3050,0
20250314,164300,80762928,3050,3050,3050,3050,0
20250314,164200,80762928,3050,3050,3050,3050,0
20250314,164100,80762928,3050,3050,3050,3050,0
20250314,164000,80762928,3050,3050,3050,3050,0
20250314,163900,80762928,3050,3050,3050,3050,0
20250314,163800,80762928,3050,3050,3050,3050,0
20250314,163700,80762928,3050,3050,3050,3050,0
20250314,163600,80762928,3050,3050,3050,3050,0
20250314,163500,80762928,3050,3050,3050,3050,0
20250314,163400,80762928,3050,3050,3050,3050,277
20250314,163300,80762928,3050,3050,3050,3050,0
20250314,163200,80762928,3050,3050,3050,3050,0
20250314,163100,80762928,3050,3050,3050,3050,0
20250314,163000,80762928,3050,3050,3050,3050,0
20250314,162900,80762928,3050,3050,3050,3050,0
20250314,162800,80762928,3050,3050,3050,3050,0
20250314,162700,80762928,3050,3050,3050,3050,0
20250314,162600,80762928,3050,3050,3050,3050,0
20250314,162500,80762928,3050,3050,3050,3050,0
20250314,162400,80762928,3050,3050,3050,3050,0
20250314,162300,80762928,3050,3050,3050,3050,0
20250314,162200,80762928,3050,3050,3050,3050,0
20250314,162100,80762928,3050,3050,3050,3050,0
20250314,162000,80762928,3050,3050,3050,3050,0
20250314,161900,80762928,3050,3050,3050,3050,0
20250314,161800,80762928,3050,3050,3050,3050,0
20250314,161700,80762928,3050,3050,3050,3050,0
20250314,161600,80762928,3050,3050,3050,3050,0
20250314,161500,80762928,3050,3050,3050,3050,0
20250314,161400,80762928,3050,3050,3050,3050,0
20250314,161300,80762928,3050,3050,3050,3050,0
20250314,161200,80762928,3050,3050,3050,3050,0
20250314,161100,80762928,3050,3050,3050,3050,0
20250314,161000,80762928,3050,3050,3050,3050,0
20250314,160900,80762928,3050,3050,3050,3050,0
20250314,160800,80762928,3050,3050,3050,3050,0
20250314,160700,80762928,3050,3050,3050,3050,0
20250314,160600,80762928,3050,3050,3050,3050,0
20250314,160500,80762928,3050,3050,3050,3050,0
20250314,160400,80762928,3050,3050,3050,3050,277
20250314,160300,80762928,3050,3050,3050,3050,0
20250314,160200,80762928,3050,3050,3050,3050,0
20250314,160100,80762928,3050,3050,3050,3050,0
20250314,160000,80762928,3050,3050,3050,3050,0
20250314,155900,80762928,3050,3050,3050,3050,0
20250314,155800,80762928,3050,3050,3050,3050,0
20250314,155700,80762928,3050,3050,3050,3050,0
20250314,155600,80762928,3050,3050,3050,3050,0
20250314,155500,80762928,3050,3050,3050,3050,0
20250314,155400,80762928,3050,3050,3050,3050,0
20250314,155300,80762928,3050,3050,3050,3050,0
20250314,155200,80762928,3050,3050,3050,3050,0
20250314,155100,80762928,3050,3050,3050,3050,0
20250314,155000,80762928,3050,3050,3050,3050,0
20250314,154900,80762928,3050,3050,3050,3050,0
20250314,154800,80762928,3050,3050,3050,3050,0
20250314,154700,80762928,3050,3050,3050,3050,0
20250314,154600,80762928,3050,3050,3050,3050,0
20250314,154500,80762928,3050,3050,3050,3050,0
20250314,154400,80762928,3050,3050,3050,3050,0
20250314,154300,80762928,3050,3050,3050,3050,0
20250314,154200,80762928,3050,3050,3050,3050,0
20250314,154100,80762928,3050,3050,3050,3050,0
20250314,154000,80762928,3050,3050,3050,3050,0
20250314,153900,80762928,3050,3050,3050,3050,0
20250314,153800,80762928,3050,3050,3050,3050,0
20250314,153700,80762928,3050,3050,3050,3050,0
20250314,153600,80762928,3050,3050,3050,3050,0
20250314,153500,80762928,3050,3050,3050,3050,0
20250314,153400,80762928,3050,3050,3050,3050,277
20250314,153300,80762928,3050,3050,3050,3050,0
20250314,153200,80762928,3050,3050,3050,3050,0
20250314,153100,80762928,3050,3050,3050,3050,0
20250314,153000,80762928,3050,3050,3050,3050,277
20250314,152900,79918078,3050,3050,3050,3050,0
20250314,152800,79918078,3050,3050,3050,3050,0
20250314,152700,79918078,3050,3050,3050,3050,0
20250314,152600,79918078,3050,3050,3050,3050,0
20250314,152500,79918078,3050,3050,3050,3050,0
20250314,152400,79918078,3050,3050,3050,3050,0
20250314,152300,79918078,3050,3050,3050,3050,0
20250314,152200,79918078,3050,3050,3050,3050,0
20250314,152100,79918078,3050,3050,3050,3050,0
20250314,152000,79918078,3050,3050,3050,3050,0
20250314,151900,79918078,3050,3050,3050,3050,0
20250314,151800,79918078,3050,3050,3050,3050,67
20250314,151700,79713728,3050,3050,3050,3050,0
20250314,151600,79713728,3050,3050,3050,3050,0
20250314,151500,79713728,3050,3050,3050,3050,730
20250314,151400,77487228,3050,3050,3050,3050,248
20250314,151300,76730828,3050,3050,3050,3050,227
20250314,151200,76038478,3050,3055,3055,3050,500
20250314,151100,74512883,3055,3055,3055,3055,31
20250314,151000,74418178,3055,3055,3055,3055,0
20250314,150900,74418178,3055,3055,3055,3055,0
20250314,150800,74418178,3055,3055,3055,3055,794
20250314,150700,71992508,3055,3055,3055,3055,1
20250314,150600,71989453,3055,3055,3055,3055,105
20250314,150500,71668678,3055,3055,3055,3055,0
20250314,150400,71668678,3055,3055,3055,3055,600
20250314,150300,69835678,3060,3060,3060,3060,5
20250314,150200,69820378,3060,3060,3060,3060,0
20250314,150100,69820378,3060,3060,3060,3060,0
20250314,150000,69820378,3060,3060,3060,3060,1
20250314,145900,69817318,3060,3060,3060,3060,1
20250314,145800,69814258,3065,3065,3065,3065,0
20250314,145700,69814258,3065,3065,3065,3065,0
20250314,145600,69814258,3065,3065,3065,3065,0
20250314,145500,69814258,3065,3065,3065,3065,0
20250314,145400,69814258,3065,3065,3065,3065,0
20250314,145300,69814258,3065,3065,3065,3065,0
20250314,145200,69814258,3065,3065,3065,3065,0
20250314,145100,69814258,3065,3065,3065,3065,45
20250314,145000,69676333,3065,3065,3065,3065,45
20250314,144900,69538408,3065,3065,3065,3065,0
20250314,144800,69538408,3065,3065,3065,3065,100
20250314,144700,69231908,3065,3065,3065,3065,0
20250314,144600,69231908,3065,3065,3065,3065,0
20250314,144500,69231908,3065,3065,3065,3065,52
20250314,144400,69072528,3065,3065,3065,3065,0
20250314,144300,69072528,3065,3055,3065,3055,2
20250314,144200,69066408,3050,3050,3050,3050,0
20250314,144100,69066408,3050,3050,3050,3050,0
20250314,144000,69066408,3050,3050,3050,3050,0
20250314,143900,69066408,3050,3050,3050,3050,0
20250314,143800,69066408,3050,3050,3050,3050,0
20250314,143700,69066408,3050,3050,3050,3050,0
20250314,143600,69066408,3050,3050,3050,3050,0
20250314,143500,69066408,3050,3050,3050,3050,0
20250314,143400,69066408,3050,3050,3050,3050,0
20250314,143300,69066408,3050,3050,3050,3050,0
20250314,143200,69066408,3050,3050,3050,3050,0
20250314,143100,69066408,3050,3050,3050,3050,0
20250314,143000,69066408,3050,3050,3050,3050,0
20250314,142900,69066408,3050,3050,3050,3050,0
20250314,142800,69066408,3050,3050,3050,3050,0
20250314,142700,69066408,3050,3050,3050,3050,0
20250314,142600,69066408,3050,3050,3050,3050,0
20250314,142500,69066408,3050,3050,3050,3050,0
20250314,142400,69066408,3050,3050,3050,3050,103
20250314,142300,68752258,3050,3050,3050,3050,0
20250314,142200,68752258,3050,3050,3050,3050,0
20250314,142100,68752258,3050,3050,3050,3050,0
20250314,142000,68752258,3050,3050,3050,3050,82
20250314,141900,68502158,3050,3050,3050,3050,0
20250314,141800,68502158,3050,3050,3050,3050,0
20250314,141700,68502158,3050,3050,3050,3050,0
20250314,141600,68502158,3050,3050,3050,3050,81
20250314,141500,68255108,3045,3045,3045,3045,0
20250314,141400,68255108,3045,3045,3045,3045,200
20250314,141300,67646108,3050,3050,3050,3050,0
20250314,141200,67646108,3050,3050,3050,3050,0
20250314,141100,67646108,3050,3050,3050,3050,0
20250314,141000,67646108,3050,3050,3050,3050,0
20250314,140900,67646108,3050,3050,3050,3050,0
20250314,140800,67646108,3050,3050,3050,3050,0
20250314,140700,67646108,3050,3050,3050,3050,0
20250314,140600,67646108,3050,3050,3050,3050,0
20250314,140500,67646108,3050,3050,3050,3050,33
20250314,140400,67545458,3045,3045,3045,3045,99
20250314,140300,67244003,3050,3050,3050,3050,0
20250314,140200,67244003,3050,3050,3050,3050,0
20250314,140100,67244003,3050,3050,3050,3050,0
20250314,140000,67244003,3050,3050,3050,3050,0
20250314,135900,67244003,3050,3050,3050,3050,0
20250314,135800,67244003,3050,3050,3050,3050,0
20250314,135700,67244003,3050,3050,3050,3050,0
20250314,135600,67244003,3050,3050,3050,3050,0
20250314,135500,67244003,3050,3050,3050,3050,1
20250314,135400,67240953,3050,3050,3050,3050,0
20250314,135300,67240953,3050,3050,3050,3050,50
20250314,135200,67088453,3050,3050,3050,3050,50
20250314,135100,66935953,3050,3050,3050,3050,0
20250314,135000,66935953,3050,3050,3050,3050,0
20250314,134900,66935953,3050,3050,3050,3050,0
20250314,134800,66935953,3050,3050,3050,3050,155
20250314,134700,66463203,3055,3055,3055,3055,0
20250314,134600,66463203,3055,3055,3055,3055,0
20250314,134500,66463203,3055,3055,3055,3055,0
20250314,134400,66463203,3055,3055,3055,3055,0
20250314,134300,66463203,3055,3055,3055,3055,0
20250314,134200,66463203,3055,3055,3055,3055,0
20250314,134100,66463203,3055,3055,3055,3055,0
20250314,134000,66463203,3055,3055,3055,3055,0
20250314,133900,66463203,3055,3055,3055,3055,0
20250314,133800,66463203,3055,3055,3055,3055,0
20250314,133700,66463203,3055,3055,3055,3055,0
20250314,133600,66463203,3055,3055,3055,3055,58
20250314,133500,66286013,3070,3070,3070,3070,0
20250314,133400,66286013,3070,3070,3070,3070,0
20250314,133300,66286013,3070,3070,3070,3070,93
20250314,133200,66000503,3065,3065,3065,3065,0
20250314,133100,66000503,3065,3065,3065,3065,0
20250314,133000,66000503,3065,3065,3065,3065,0
20250314,132900,66000503,3065,3065,3065,3065,6
20250314,132800,65982113,3065,3065,3067,3065,168
20250314,132700,65467187,3065,3065,3065,3065,0
20250314,132600,65467187,3065,3065,3065,3065,0
20250314,132500,65467187,3065,3065,3065,3065,0
20250314,132400,65467187,3065,3065,3065,3065,0
20250314,132300,65467187,3065,3060,3065,3060,120
20250314,132200,65099857,3060,3060,3060,3060,40
20250314,132100,64977457,3050,3050,3050,3050,0
20250314,132000,64977457,3050,3050,3050,3050,0
20250314,131900,64977457,3050,3050,3050,3050,0
20250314,131800,64977457,3050,3050,3050,3050,0
20250314,131700,64977457,3050,3050,3050,3050,0
20250314,131600,64977457,3050,3050,3050,3050,0
20250314,131500,64977457,3050,3050,3050,3050,0
20250314,131400,64977457,3050,3050,3050,3050,0
20250314,131300,64977457,3050,3050,3050,3050,0
20250314,131200,64977457,3050,3050,3050,3050,0
20250314,131100,64977457,3050,3050,3050,3050,0
20250314,131000,64977457,3050,3050,3050,3050,0
20250314,130900,64977457,3050,3050,3050,3050,0
20250314,130800,64977457,3050,3050,3050,3050,59
20250314,130700,64797507,3050,3050,3050,3050,0
20250314,130600,64797507,3050,3050,3050,3050,0
20250314,130500,64797507,3050,3050,3050,3050,0
20250314,130400,64797507,3050,3050,3050,3050,7
20250314,130300,64776157,3045,3045,3045,3045,218
20250314,130200,64112347,3045,3045,3045,3045,10
20250314,130100,64081897,3045,3045,3045,3045,30
20250314,130000,63990547,3045,3045,3045,3045,44
20250314,125900,63856567,3040,3040,3040,3040,0
20250314,125800,63856567,3040,3040,3040,3040,349
20250314,125700,62795607,3045,3045,3045,3045,1149
20250314,125600,59296902,3050,3050,3050,3050,0
20250314,125500,59296902,3050,3050,3050,3050,0
20250314,125400,59296902,3050,3050,3050,3050,0
20250314,125300,59296902,3050,3050,3050,3050,0
20250314,125200,59296902,3050,3050,3050,3050,4
20250314,125100,59284702,3050,3050,3050,3050,0
20250314,125000,59284702,3050,3050,3050,3050,0
20250314,124900,59284702,3050,3050,3050,3050,0
20250314,124800,59284702,3050,3050,3050,3050,0
20250314,124700,59284702,3050,3050,3050,3050,0
20250314,124600,59284702,3050,3050,3050,3050,0
20250314,124500,59284702,3050,3050,3050,3050,0
20250314,124400,59284702,3050,3050,3050,3050,0
20250314,124300,59284702,3050,3050,3050,3050,0
20250314,124200,59284702,3050,3050,3050,3050,351
20250314,124100,58214152,3050,3050,3050,3050,0
20250314,124000,58214152,3050,3050,3050,3050,0
20250314,123900,58214152,3050,3050,3050,3050,0
20250314,123800,58214152,3050,3050,3050,3050,0
20250314,123700,58214152,3050,3050,3050,3050,0
20250314,123600,58214152,3050,3050,3050,3050,40
20250314,123500,58092152,3050,3050,3050,3050,0
20250314,123400,58092152,3050,3050,3050,3050,1
20250314,123300,58089102,3060,3060,3060,3060,0
20250314,123200,58089102,3060,3060,3060,3060,0
20250314,123100,58089102,3060,3060,3060,3060,0
20250314,123000,58089102,3060,3060,3060,3060,0
20250314,122900,58089102,3060,3060,3060,3060,0
20250314,122800,58089102,3060,3060,3060,3060,68
20250314,122700,57881022,3045,3045,3045,3045,0
20250314,122600,57881022,3045,3045,3045,3045,0
20250314,122500,57881022,3045,3045,3045,3045,0
20250314,122400,57881022,3045,3045,3045,3045,0
20250314,122300,57881022,3045,3045,3045,3045,0
20250314,122200,57881022,3045,3045,3045,3045,0
20250314,122100,57881022,3045,3045,3045,3045,0
20250314,122000,57881022,3045,3045,3045,3045,0
20250314,121900,57881022,3045,3045,3045,3045,0
20250314,121800,57881022,3045,3045,3045,3045,0
20250314,121700,57881022,3045,3045,3045,3045,0
20250314,121600,57881022,3045,3045,3045,3045,0
20250314,121500,57881022,3045,3045,3045,3045,0
20250314,121400,57881022,3045,3045,3045,3045,0
20250314,121300,57881022,3045,3045,3045,3045,0
20250314,121200,57881022,3045,3045,3045,3045,0
20250314,121100,57881022,3045,3045,3045,3045,0
20250314,121000,57881022,3045,3045,3045,3045,0
20250314,120900,57881022,3045,3045,3045,3045,0
20250314,120800,57881022,3045,3045,3045,3045,0
20250314,120700,57881022,3045,3045,3045,3045,0
20250314,120600,57881022,3045,3045,3045,3045,0
20250314,120500,57881022,3045,3045,3045,3045,1
20250314,120400,57877977,3060,3060,3060,3060,0
20250314,120300,57877977,3060,3060,3060,3060,0
20250314,120200,57877977,3060,3060,3060,3060,0
20250314,120100,57877977,3060,3060,3060,3060,0
20250314,120000,57877977,3060,3060,3060,3060,1
20250314,115900,57874917,3045,3045,3045,3045,0
20250314,115800,57874917,3045,3045,3045,3045,0
20250314,115700,57874917,3045,3045,3045,3045,0
20250314,115600,57874917,3045,3045,3045,3045,0
20250314,115500,57874917,3045,3045,3045,3045,1
20250314,115400,57871872,3045,3045,3045,3045,0
20250314,115300,57871872,3045,3045,3045,3045,0
20250314,115200,57871872,3045,3045,3045,3045,0
20250314,115100,57871872,3045,3045,3045,3045,0
20250314,115000,57871872,3045,3045,3045,3045,0
20250314,114900,57871872,3045,3045,3045,3045,40
20250314,114800,57750072,3045,3045,3045,3045,0
20250314,114700,57750072,3045,3045,3045,3045,0
20250314,114600,57750072,3045,3045,3045,3045,0
20250314,114500,57750072,3045,3045,3045,3045,0
20250314,114400,57750072,3045,3045,3045,3045,344
20250314,114300,56702592,3040,3040,3040,3040,0
20250314,114200,56702592,3040,3040,3040,3040,0
20250314,114100,56702592,3040,3040,3040,3040,0
20250314,114000,56702592,3040,3040,3040,3040,0
20250314,113900,56702592,3040,3040,3040,3040,0
20250314,113800,56702592,3040,3040,3040,3040,0
20250314,113700,56702592,3040,3040,3040,3040,0
20250314,113600,56702592,3040,3040,3040,3040,0
20250314,113500,56702592,3040,3040,3040,3040,0
20250314,113400,56702592,3040,3040,3040,3040,0
20250314,113300,56702592,3040,3040,3040,3040,0
20250314,113200,56702592,3040,3040,3040,3040,0
20250314,113100,56702592,3040,3035,3040,3035,3110
20250314,113000,47262962,3035,3035,3035,3035,0
20250314,112900,47262962,3035,3035,3035,3035,27
20250314,112800,47181017,3035,3035,3035,3035,0
20250314,112700,47181017,3035,3035,3035,3035,0
20250314,112600,47181017,3035,3035,3035,3035,0
20250314,112500,47181017,3035,3035,3035,3035,14
20250314,112400,47138527,3035,3035,3035,3035,200
20250314,112300,46531527,3035,3035,3035,3035,0
20250314,112200,46531527,3035,3035,3035,3035,0
20250314,112100,46531527,3035,3035,3035,3035,0
20250314,112000,46531527,3035,3035,3035,3035,4
20250314,111900,46519387,3035,3035,3035,3035,10
20250314,111800,46489037,3035,3035,3035,3035,0
20250314,111700,46489037,3035,3035,3035,3035,0
20250314,111600,46489037,3035,3035,3035,3035,1
20250314,111500,46486002,3035,3035,3035,3035,0
20250314,111400,46486002,3035,3035,3035,3035,0
20250314,111300,46486002,3035,3035,3035,3035,24
20250314,111200,46413162,3035,3035,3035,3035,0
20250314,111100,46413162,3035,3035,3035,3035,10
20250314,111000,46382812,3035,3035,3035,3035,0
20250314,110900,46382812,3035,3035,3035,3035,0
20250314,110800,46382812,3035,3035,3035,3035,0
20250314,110700,46382812,3035,3035,3035,3035,0
20250314,110600,46382812,3035,3035,3035,3035,0
20250314,110500,46382812,3035,3035,3035,3035,0
20250314,110400,46382812,3035,3035,3035,3035,0
20250314,110300,46382812,3035,3035,3035,3035,0
20250314,110200,46382812,3035,3035,3035,3035,0
20250314,110100,46382812,3035,3035,3035,3035,0
20250314,110000,46382812,3035,3035,3035,3035,0
20250314,105900,46382812,3035,3035,3035,3035,1
20250314,105800,46379777,3035,3035,3035,3035,0
20250314,105700,46379777,3035,3035,3035,3035,0
20250314,105600,46379777,3035,3035,3035,3035,0
20250314,105500,46379777,3035,3035,3035,3035,207
20250314,105400,45751532,3035,3035,3035,3035,0
20250314,105300,45751532,3035,3035,3035,3035,0
20250314,105200,45751532,3035,3035,3035,3035,0
20250314,105100,45751532,3035,3035,3035,3035,0
20250314,105000,45751532,3035,3035,3035,3035,0
20250314,104900,45751532,3035,3030,3035,3030,446
20250314,104800,44399932,3025,3025,3025,3025,0
20250314,104700,44399932,3025,3025,3025,3025,0
20250314,104600,44399932,3025,3025,3025,3025,0
20250314,104500,44399932,3025,3025,3025,3025,0
20250314,104400,44399932,3025,3025,3025,3025,0
20250314,104300,44399932,3025,3025,3025,3025,0
20250314,104200,44399932,3025,3025,3025,3025,20
20250314,104100,44339432,3025,3025,3025,3025,0
20250314,104000,44339432,3025,3025,3025,3025,0
20250314,103900,44339432,3025,3025,3025,3025,0
20250314,103800,44339432,3025,3025,3025,3025,0
20250314,103700,44339432,3025,3025,3025,3025,0
20250314,103600,44339432,3025,3025,3025,3025,73
20250314,103500,44118607,3030,3030,3030,3030,67
20250314,103400,43915597,3025,3025,3025,3025,0
20250314,103300,43915597,3025,3025,3025,3025,0
20250314,103200,43915597,3025,3025,3025,3025,0
20250314,103100,43915597,3025,3025,3025,3025,0
20250314,103000,43915597,3025,3025,3025,3025,0
20250314,102900,43915597,3025,3025,3025,3025,0
20250314,102800,43915597,3025,3025,3025,3025,700
20250314,102700,41798097,3030,3030,3030,3030,2
20250314,102600,41792037,3030,3030,3030,3030,0
20250314,102500,41792037,3030,3030,3030,3030,0
20250314,102400,41792037,3030,3030,3030,3030,0
20250314,102300,41792037,3030,3030,3030,3030,100
20250314,102200,41489037,3030,3030,3030,3030,0
20250314,102100,41489037,3030,3030,3030,3030,0
20250314,102000,41489037,3030,3030,3030,3030,2
20250314,101900,41482977,3030,3030,3030,3030,1
20250314,101800,41479947,3030,3030,3030,3030,0
20250314,101700,41479947,3030,3035,3035,3030,830
20250314,101600,38965037,3035,3030,3035,3030,2
20250314,101500,38958972,3035,3035,3035,3035,0
20250314,101400,38958972,3035,3035,3035,3035,20
20250314,101300,38898272,3035,3035,3035,3035,0
20250314,101200,38898272,3035,3035,3035,3035,6
20250314,101100,38880062,3030,3035,3035,3030,12
20250314,101000,38843697,3025,3025,3025,3025,0
20250314,100900,38843697,3025,3025,3025,3025,0
20250314,100800,38843697,3025,3025,3025,3025,0
20250314,100700,38843697,3025,3025,3025,3025,0
20250314,100600,38843697,3025,3025,3025,3025,0
20250314,100500,38843697,3025,3025,3025,3025,0
20250314,100400,38843697,3025,3025,3025,3025,0
20250314,100300,38843697,3025,3025,3025,3025,0
20250314,100200,38843697,3025,3025,3025,3025,33
20250314,100100,38743872,3040,3040,3040,3040,0
20250314,100000,38743872,3040,3040,3040,3040,0
20250314,095900,38743872,3040,3040,3040,3040,0
20250314,095800,38743872,3040,3040,3040,3040,1
20250314,095700,38740832,3025,3025,3025,3025,0
20250314,095600,38740832,3025,3025,3025,3025,0
20250314,095500,38740832,3025,3025,3025,3025,0
20250314,095400,38740832,3025,3025,3025,3025,0
20250314,095300,38740832,3025,3025,3025,3025,0
20250314,095200,38740832,3025,3025,3025,3025,0
20250314,095100,38740832,3025,3030,3030,3025,281
20250314,095000,37890802,3025,3025,3025,3025,0
20250314,094900,37890802,3025,3025,3025,3025,0
20250314,094800,37890802,3025,3025,3025,3025,3
20250314,094700,37881727,3040,3040,3040,3040,0
20250314,094600,37881727,3040,3040,3040,3040,0
20250314,094500,37881727,3040,3040,3040,3040,1
20250314,094400,37878687,3025,3025,3025,3025,0
20250314,094300,37878687,3025,3032,3032,3025,100
20250314,094200,37576180,3030,3030,3030,3030,298
20250314,094100,36673240,3030,3030,3030,3030,0
20250314,094000,36673240,3030,3030,3030,3030,0
20250314,093900,36673240,3030,3045,3045,3030,14
20250314,093800,36630805,3045,3045,3045,3045,3
20250314,093700,36621670,3030,3030,3030,3030,0
20250314,093600,36621670,3030,3030,3030,3030,0
20250314,093500,36621670,3030,3030,3030,3030,0
20250314,093400,36621670,3030,3030,3030,3030,132
20250314,093300,36221710,3025,3025,3025,3025,0
20250314,093200,36221710,3025,3025,3025,3025,0
20250314,093100,36221710,3025,3025,3025,3025,0
20250314,093000,36221710,3025,3025,3025,3025,0
20250314,092900,36221710,3025,3025,3025,3025,0
20250314,092800,36221710,3025,3025,3025,3025,7854
20250314,092700,12463360,3025,3030,3045,3025,2664
20250314,092600,4391040,3030,3030,3030,3030,0
20250314,092500,4391040,3030,3030,3030,3030,30
20250314,092400,4300140,3025,3025,3025,3025,1
20250314,092300,4297115,3025,3025,3025,3025,0
20250314,092200,4297115,3025,3025,3025,3025,0
20250314,092100,4297115,3025,3025,3025,3025,0
20250314,092000,4297115,3025,3030,3030,3025,380
20250314,091900,3147155,3025,3025,3025,3025,0
20250314,091800,3147155,3025,3025,3025,3025,0
20250314,091700,3147155,3025,3025,3025,3025,131
20250314,091600,2750880,3030,3035,3035,3030,466
20250314,091500,1337225,3035,3035,3035,3035,0
20250314,091400,1337225,3035,3035,3035,3035,268
20250314,091300,523845,3035,3035,3035,3035,4
20250314,091200,511705,3035,3035,3035,3035,0
20250314,091100,511705,3035,3035,3035,3035,0
20250314,091000,511705,3035,3035,3035,3035,0
20250314,090900,511705,3035,3035,3035,3035,0
20250314,090800,511705,3035,3035,3035,3035,0
20250314,090700,511705,3035,3035,3035,3035,0
20250314,090600,511705,3035,3035,3035,3035,0
20250314,090500,511705,3035,3035,3035,3035,113
20250314,090400,168750,3060,3060,3060,3060,10
20250314,090300,138150,3070,3070,3070,3070,0
20250314,090200,138150,3070,3070,3070,3070,0
20250314,090100,138150,3070,3070,3070,3070,0
20250314,090000,138150,3070,3070,3070,3070,45
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190400 80762928 3050 3050 3050 3050 277
3 20250314 190300 80762928 3050 3050 3050 3050 0
4 20250314 190200 80762928 3050 3050 3050 3050 0
5 20250314 190100 80762928 3050 3050 3050 3050 0
6 20250314 190000 80762928 3050 3050 3050 3050 0
7 20250314 185900 80762928 3050 3050 3050 3050 0
8 20250314 185800 80762928 3050 3050 3050 3050 0
9 20250314 185700 80762928 3050 3050 3050 3050 0
10 20250314 185600 80762928 3050 3050 3050 3050 0
11 20250314 185500 80762928 3050 3050 3050 3050 0
12 20250314 185400 80762928 3050 3050 3050 3050 0
13 20250314 185300 80762928 3050 3050 3050 3050 0
14 20250314 185200 80762928 3050 3050 3050 3050 0
15 20250314 185100 80762928 3050 3050 3050 3050 0
16 20250314 185000 80762928 3050 3050 3050 3050 0
17 20250314 184900 80762928 3050 3050 3050 3050 0
18 20250314 184800 80762928 3050 3050 3050 3050 0
19 20250314 184700 80762928 3050 3050 3050 3050 0
20 20250314 184600 80762928 3050 3050 3050 3050 0
21 20250314 184500 80762928 3050 3050 3050 3050 0
22 20250314 184400 80762928 3050 3050 3050 3050 0
23 20250314 184300 80762928 3050 3050 3050 3050 0
24 20250314 184200 80762928 3050 3050 3050 3050 0
25 20250314 184100 80762928 3050 3050 3050 3050 0
26 20250314 184000 80762928 3050 3050 3050 3050 0
27 20250314 183900 80762928 3050 3050 3050 3050 0
28 20250314 183800 80762928 3050 3050 3050 3050 0
29 20250314 183700 80762928 3050 3050 3050 3050 0
30 20250314 183600 80762928 3050 3050 3050 3050 0
31 20250314 183500 80762928 3050 3050 3050 3050 0
32 20250314 183400 80762928 3050 3050 3050 3050 277
33 20250314 183300 80762928 3050 3050 3050 3050 0
34 20250314 183200 80762928 3050 3050 3050 3050 0
35 20250314 183100 80762928 3050 3050 3050 3050 0
36 20250314 183000 80762928 3050 3050 3050 3050 0
37 20250314 182900 80762928 3050 3050 3050 3050 0
38 20250314 182800 80762928 3050 3050 3050 3050 0
39 20250314 182700 80762928 3050 3050 3050 3050 0
40 20250314 182600 80762928 3050 3050 3050 3050 0
41 20250314 182500 80762928 3050 3050 3050 3050 0
42 20250314 182400 80762928 3050 3050 3050 3050 0
43 20250314 182300 80762928 3050 3050 3050 3050 0
44 20250314 182200 80762928 3050 3050 3050 3050 0
45 20250314 182100 80762928 3050 3050 3050 3050 0
46 20250314 182000 80762928 3050 3050 3050 3050 0
47 20250314 181900 80762928 3050 3050 3050 3050 0
48 20250314 181800 80762928 3050 3050 3050 3050 0
49 20250314 181700 80762928 3050 3050 3050 3050 0
50 20250314 181600 80762928 3050 3050 3050 3050 0
51 20250314 181500 80762928 3050 3050 3050 3050 0
52 20250314 181400 80762928 3050 3050 3050 3050 0
53 20250314 181300 80762928 3050 3050 3050 3050 0
54 20250314 181200 80762928 3050 3050 3050 3050 0
55 20250314 181100 80762928 3050 3050 3050 3050 0
56 20250314 181000 80762928 3050 3050 3050 3050 0
57 20250314 180900 80762928 3050 3050 3050 3050 0
58 20250314 180800 80762928 3050 3050 3050 3050 0
59 20250314 180700 80762928 3050 3050 3050 3050 0
60 20250314 180600 80762928 3050 3050 3050 3050 0
61 20250314 180500 80762928 3050 3050 3050 3050 0
62 20250314 180400 80762928 3050 3050 3050 3050 277
63 20250314 180300 80762928 3050 3050 3050 3050 0
64 20250314 180200 80762928 3050 3050 3050 3050 0
65 20250314 180100 80762928 3050 3050 3050 3050 0
66 20250314 180000 80762928 3050 3050 3050 3050 0
67 20250314 175900 80762928 3050 3050 3050 3050 0
68 20250314 175800 80762928 3050 3050 3050 3050 0
69 20250314 175700 80762928 3050 3050 3050 3050 0
70 20250314 175600 80762928 3050 3050 3050 3050 0
71 20250314 175500 80762928 3050 3050 3050 3050 0
72 20250314 175400 80762928 3050 3050 3050 3050 0
73 20250314 175300 80762928 3050 3050 3050 3050 0
74 20250314 175200 80762928 3050 3050 3050 3050 0
75 20250314 175100 80762928 3050 3050 3050 3050 0
76 20250314 175000 80762928 3050 3050 3050 3050 0
77 20250314 174900 80762928 3050 3050 3050 3050 0
78 20250314 174800 80762928 3050 3050 3050 3050 0
79 20250314 174700 80762928 3050 3050 3050 3050 0
80 20250314 174600 80762928 3050 3050 3050 3050 0
81 20250314 174500 80762928 3050 3050 3050 3050 0
82 20250314 174400 80762928 3050 3050 3050 3050 0
83 20250314 174300 80762928 3050 3050 3050 3050 0
84 20250314 174200 80762928 3050 3050 3050 3050 0
85 20250314 174100 80762928 3050 3050 3050 3050 0
86 20250314 174000 80762928 3050 3050 3050 3050 0
87 20250314 173900 80762928 3050 3050 3050 3050 0
88 20250314 173800 80762928 3050 3050 3050 3050 0
89 20250314 173700 80762928 3050 3050 3050 3050 0
90 20250314 173600 80762928 3050 3050 3050 3050 0
91 20250314 173500 80762928 3050 3050 3050 3050 0
92 20250314 173400 80762928 3050 3050 3050 3050 277
93 20250314 173300 80762928 3050 3050 3050 3050 0
94 20250314 173200 80762928 3050 3050 3050 3050 0
95 20250314 173100 80762928 3050 3050 3050 3050 0
96 20250314 173000 80762928 3050 3050 3050 3050 0
97 20250314 172900 80762928 3050 3050 3050 3050 0
98 20250314 172800 80762928 3050 3050 3050 3050 0
99 20250314 172700 80762928 3050 3050 3050 3050 0
100 20250314 172600 80762928 3050 3050 3050 3050 0
101 20250314 172500 80762928 3050 3050 3050 3050 0
102 20250314 172400 80762928 3050 3050 3050 3050 0
103 20250314 172300 80762928 3050 3050 3050 3050 0
104 20250314 172200 80762928 3050 3050 3050 3050 0
105 20250314 172100 80762928 3050 3050 3050 3050 0
106 20250314 172000 80762928 3050 3050 3050 3050 0
107 20250314 171900 80762928 3050 3050 3050 3050 0
108 20250314 171800 80762928 3050 3050 3050 3050 0
109 20250314 171700 80762928 3050 3050 3050 3050 0
110 20250314 171600 80762928 3050 3050 3050 3050 0
111 20250314 171500 80762928 3050 3050 3050 3050 0
112 20250314 171400 80762928 3050 3050 3050 3050 0
113 20250314 171300 80762928 3050 3050 3050 3050 0
114 20250314 171200 80762928 3050 3050 3050 3050 0
115 20250314 171100 80762928 3050 3050 3050 3050 0
116 20250314 171000 80762928 3050 3050 3050 3050 0
117 20250314 170900 80762928 3050 3050 3050 3050 0
118 20250314 170800 80762928 3050 3050 3050 3050 0
119 20250314 170700 80762928 3050 3050 3050 3050 0
120 20250314 170600 80762928 3050 3050 3050 3050 0
121 20250314 170500 80762928 3050 3050 3050 3050 0
122 20250314 170400 80762928 3050 3050 3050 3050 277
123 20250314 170300 80762928 3050 3050 3050 3050 0
124 20250314 170200 80762928 3050 3050 3050 3050 0
125 20250314 170100 80762928 3050 3050 3050 3050 0
126 20250314 170000 80762928 3050 3050 3050 3050 0
127 20250314 165900 80762928 3050 3050 3050 3050 0
128 20250314 165800 80762928 3050 3050 3050 3050 0
129 20250314 165700 80762928 3050 3050 3050 3050 0
130 20250314 165600 80762928 3050 3050 3050 3050 0
131 20250314 165500 80762928 3050 3050 3050 3050 0
132 20250314 165400 80762928 3050 3050 3050 3050 0
133 20250314 165300 80762928 3050 3050 3050 3050 0
134 20250314 165200 80762928 3050 3050 3050 3050 0
135 20250314 165100 80762928 3050 3050 3050 3050 0
136 20250314 165000 80762928 3050 3050 3050 3050 0
137 20250314 164900 80762928 3050 3050 3050 3050 0
138 20250314 164800 80762928 3050 3050 3050 3050 0
139 20250314 164700 80762928 3050 3050 3050 3050 0
140 20250314 164600 80762928 3050 3050 3050 3050 0
141 20250314 164500 80762928 3050 3050 3050 3050 0
142 20250314 164400 80762928 3050 3050 3050 3050 0
143 20250314 164300 80762928 3050 3050 3050 3050 0
144 20250314 164200 80762928 3050 3050 3050 3050 0
145 20250314 164100 80762928 3050 3050 3050 3050 0
146 20250314 164000 80762928 3050 3050 3050 3050 0
147 20250314 163900 80762928 3050 3050 3050 3050 0
148 20250314 163800 80762928 3050 3050 3050 3050 0
149 20250314 163700 80762928 3050 3050 3050 3050 0
150 20250314 163600 80762928 3050 3050 3050 3050 0
151 20250314 163500 80762928 3050 3050 3050 3050 0
152 20250314 163400 80762928 3050 3050 3050 3050 277
153 20250314 163300 80762928 3050 3050 3050 3050 0
154 20250314 163200 80762928 3050 3050 3050 3050 0
155 20250314 163100 80762928 3050 3050 3050 3050 0
156 20250314 163000 80762928 3050 3050 3050 3050 0
157 20250314 162900 80762928 3050 3050 3050 3050 0
158 20250314 162800 80762928 3050 3050 3050 3050 0
159 20250314 162700 80762928 3050 3050 3050 3050 0
160 20250314 162600 80762928 3050 3050 3050 3050 0
161 20250314 162500 80762928 3050 3050 3050 3050 0
162 20250314 162400 80762928 3050 3050 3050 3050 0
163 20250314 162300 80762928 3050 3050 3050 3050 0
164 20250314 162200 80762928 3050 3050 3050 3050 0
165 20250314 162100 80762928 3050 3050 3050 3050 0
166 20250314 162000 80762928 3050 3050 3050 3050 0
167 20250314 161900 80762928 3050 3050 3050 3050 0
168 20250314 161800 80762928 3050 3050 3050 3050 0
169 20250314 161700 80762928 3050 3050 3050 3050 0
170 20250314 161600 80762928 3050 3050 3050 3050 0
171 20250314 161500 80762928 3050 3050 3050 3050 0
172 20250314 161400 80762928 3050 3050 3050 3050 0
173 20250314 161300 80762928 3050 3050 3050 3050 0
174 20250314 161200 80762928 3050 3050 3050 3050 0
175 20250314 161100 80762928 3050 3050 3050 3050 0
176 20250314 161000 80762928 3050 3050 3050 3050 0
177 20250314 160900 80762928 3050 3050 3050 3050 0
178 20250314 160800 80762928 3050 3050 3050 3050 0
179 20250314 160700 80762928 3050 3050 3050 3050 0
180 20250314 160600 80762928 3050 3050 3050 3050 0
181 20250314 160500 80762928 3050 3050 3050 3050 0
182 20250314 160400 80762928 3050 3050 3050 3050 277
183 20250314 160300 80762928 3050 3050 3050 3050 0
184 20250314 160200 80762928 3050 3050 3050 3050 0
185 20250314 160100 80762928 3050 3050 3050 3050 0
186 20250314 160000 80762928 3050 3050 3050 3050 0
187 20250314 155900 80762928 3050 3050 3050 3050 0
188 20250314 155800 80762928 3050 3050 3050 3050 0
189 20250314 155700 80762928 3050 3050 3050 3050 0
190 20250314 155600 80762928 3050 3050 3050 3050 0
191 20250314 155500 80762928 3050 3050 3050 3050 0
192 20250314 155400 80762928 3050 3050 3050 3050 0
193 20250314 155300 80762928 3050 3050 3050 3050 0
194 20250314 155200 80762928 3050 3050 3050 3050 0
195 20250314 155100 80762928 3050 3050 3050 3050 0
196 20250314 155000 80762928 3050 3050 3050 3050 0
197 20250314 154900 80762928 3050 3050 3050 3050 0
198 20250314 154800 80762928 3050 3050 3050 3050 0
199 20250314 154700 80762928 3050 3050 3050 3050 0
200 20250314 154600 80762928 3050 3050 3050 3050 0
201 20250314 154500 80762928 3050 3050 3050 3050 0
202 20250314 154400 80762928 3050 3050 3050 3050 0
203 20250314 154300 80762928 3050 3050 3050 3050 0
204 20250314 154200 80762928 3050 3050 3050 3050 0
205 20250314 154100 80762928 3050 3050 3050 3050 0
206 20250314 154000 80762928 3050 3050 3050 3050 0
207 20250314 153900 80762928 3050 3050 3050 3050 0
208 20250314 153800 80762928 3050 3050 3050 3050 0
209 20250314 153700 80762928 3050 3050 3050 3050 0
210 20250314 153600 80762928 3050 3050 3050 3050 0
211 20250314 153500 80762928 3050 3050 3050 3050 0
212 20250314 153400 80762928 3050 3050 3050 3050 277
213 20250314 153300 80762928 3050 3050 3050 3050 0
214 20250314 153200 80762928 3050 3050 3050 3050 0
215 20250314 153100 80762928 3050 3050 3050 3050 0
216 20250314 153000 80762928 3050 3050 3050 3050 277
217 20250314 152900 79918078 3050 3050 3050 3050 0
218 20250314 152800 79918078 3050 3050 3050 3050 0
219 20250314 152700 79918078 3050 3050 3050 3050 0
220 20250314 152600 79918078 3050 3050 3050 3050 0
221 20250314 152500 79918078 3050 3050 3050 3050 0
222 20250314 152400 79918078 3050 3050 3050 3050 0
223 20250314 152300 79918078 3050 3050 3050 3050 0
224 20250314 152200 79918078 3050 3050 3050 3050 0
225 20250314 152100 79918078 3050 3050 3050 3050 0
226 20250314 152000 79918078 3050 3050 3050 3050 0
227 20250314 151900 79918078 3050 3050 3050 3050 0
228 20250314 151800 79918078 3050 3050 3050 3050 67
229 20250314 151700 79713728 3050 3050 3050 3050 0
230 20250314 151600 79713728 3050 3050 3050 3050 0
231 20250314 151500 79713728 3050 3050 3050 3050 730
232 20250314 151400 77487228 3050 3050 3050 3050 248
233 20250314 151300 76730828 3050 3050 3050 3050 227
234 20250314 151200 76038478 3050 3055 3055 3050 500
235 20250314 151100 74512883 3055 3055 3055 3055 31
236 20250314 151000 74418178 3055 3055 3055 3055 0
237 20250314 150900 74418178 3055 3055 3055 3055 0
238 20250314 150800 74418178 3055 3055 3055 3055 794
239 20250314 150700 71992508 3055 3055 3055 3055 1
240 20250314 150600 71989453 3055 3055 3055 3055 105
241 20250314 150500 71668678 3055 3055 3055 3055 0
242 20250314 150400 71668678 3055 3055 3055 3055 600
243 20250314 150300 69835678 3060 3060 3060 3060 5
244 20250314 150200 69820378 3060 3060 3060 3060 0
245 20250314 150100 69820378 3060 3060 3060 3060 0
246 20250314 150000 69820378 3060 3060 3060 3060 1
247 20250314 145900 69817318 3060 3060 3060 3060 1
248 20250314 145800 69814258 3065 3065 3065 3065 0
249 20250314 145700 69814258 3065 3065 3065 3065 0
250 20250314 145600 69814258 3065 3065 3065 3065 0
251 20250314 145500 69814258 3065 3065 3065 3065 0
252 20250314 145400 69814258 3065 3065 3065 3065 0
253 20250314 145300 69814258 3065 3065 3065 3065 0
254 20250314 145200 69814258 3065 3065 3065 3065 0
255 20250314 145100 69814258 3065 3065 3065 3065 45
256 20250314 145000 69676333 3065 3065 3065 3065 45
257 20250314 144900 69538408 3065 3065 3065 3065 0
258 20250314 144800 69538408 3065 3065 3065 3065 100
259 20250314 144700 69231908 3065 3065 3065 3065 0
260 20250314 144600 69231908 3065 3065 3065 3065 0
261 20250314 144500 69231908 3065 3065 3065 3065 52
262 20250314 144400 69072528 3065 3065 3065 3065 0
263 20250314 144300 69072528 3065 3055 3065 3055 2
264 20250314 144200 69066408 3050 3050 3050 3050 0
265 20250314 144100 69066408 3050 3050 3050 3050 0
266 20250314 144000 69066408 3050 3050 3050 3050 0
267 20250314 143900 69066408 3050 3050 3050 3050 0
268 20250314 143800 69066408 3050 3050 3050 3050 0
269 20250314 143700 69066408 3050 3050 3050 3050 0
270 20250314 143600 69066408 3050 3050 3050 3050 0
271 20250314 143500 69066408 3050 3050 3050 3050 0
272 20250314 143400 69066408 3050 3050 3050 3050 0
273 20250314 143300 69066408 3050 3050 3050 3050 0
274 20250314 143200 69066408 3050 3050 3050 3050 0
275 20250314 143100 69066408 3050 3050 3050 3050 0
276 20250314 143000 69066408 3050 3050 3050 3050 0
277 20250314 142900 69066408 3050 3050 3050 3050 0
278 20250314 142800 69066408 3050 3050 3050 3050 0
279 20250314 142700 69066408 3050 3050 3050 3050 0
280 20250314 142600 69066408 3050 3050 3050 3050 0
281 20250314 142500 69066408 3050 3050 3050 3050 0
282 20250314 142400 69066408 3050 3050 3050 3050 103
283 20250314 142300 68752258 3050 3050 3050 3050 0
284 20250314 142200 68752258 3050 3050 3050 3050 0
285 20250314 142100 68752258 3050 3050 3050 3050 0
286 20250314 142000 68752258 3050 3050 3050 3050 82
287 20250314 141900 68502158 3050 3050 3050 3050 0
288 20250314 141800 68502158 3050 3050 3050 3050 0
289 20250314 141700 68502158 3050 3050 3050 3050 0
290 20250314 141600 68502158 3050 3050 3050 3050 81
291 20250314 141500 68255108 3045 3045 3045 3045 0
292 20250314 141400 68255108 3045 3045 3045 3045 200
293 20250314 141300 67646108 3050 3050 3050 3050 0
294 20250314 141200 67646108 3050 3050 3050 3050 0
295 20250314 141100 67646108 3050 3050 3050 3050 0
296 20250314 141000 67646108 3050 3050 3050 3050 0
297 20250314 140900 67646108 3050 3050 3050 3050 0
298 20250314 140800 67646108 3050 3050 3050 3050 0
299 20250314 140700 67646108 3050 3050 3050 3050 0
300 20250314 140600 67646108 3050 3050 3050 3050 0
301 20250314 140500 67646108 3050 3050 3050 3050 33
302 20250314 140400 67545458 3045 3045 3045 3045 99
303 20250314 140300 67244003 3050 3050 3050 3050 0
304 20250314 140200 67244003 3050 3050 3050 3050 0
305 20250314 140100 67244003 3050 3050 3050 3050 0
306 20250314 140000 67244003 3050 3050 3050 3050 0
307 20250314 135900 67244003 3050 3050 3050 3050 0
308 20250314 135800 67244003 3050 3050 3050 3050 0
309 20250314 135700 67244003 3050 3050 3050 3050 0
310 20250314 135600 67244003 3050 3050 3050 3050 0
311 20250314 135500 67244003 3050 3050 3050 3050 1
312 20250314 135400 67240953 3050 3050 3050 3050 0
313 20250314 135300 67240953 3050 3050 3050 3050 50
314 20250314 135200 67088453 3050 3050 3050 3050 50
315 20250314 135100 66935953 3050 3050 3050 3050 0
316 20250314 135000 66935953 3050 3050 3050 3050 0
317 20250314 134900 66935953 3050 3050 3050 3050 0
318 20250314 134800 66935953 3050 3050 3050 3050 155
319 20250314 134700 66463203 3055 3055 3055 3055 0
320 20250314 134600 66463203 3055 3055 3055 3055 0
321 20250314 134500 66463203 3055 3055 3055 3055 0
322 20250314 134400 66463203 3055 3055 3055 3055 0
323 20250314 134300 66463203 3055 3055 3055 3055 0
324 20250314 134200 66463203 3055 3055 3055 3055 0
325 20250314 134100 66463203 3055 3055 3055 3055 0
326 20250314 134000 66463203 3055 3055 3055 3055 0
327 20250314 133900 66463203 3055 3055 3055 3055 0
328 20250314 133800 66463203 3055 3055 3055 3055 0
329 20250314 133700 66463203 3055 3055 3055 3055 0
330 20250314 133600 66463203 3055 3055 3055 3055 58
331 20250314 133500 66286013 3070 3070 3070 3070 0
332 20250314 133400 66286013 3070 3070 3070 3070 0
333 20250314 133300 66286013 3070 3070 3070 3070 93
334 20250314 133200 66000503 3065 3065 3065 3065 0
335 20250314 133100 66000503 3065 3065 3065 3065 0
336 20250314 133000 66000503 3065 3065 3065 3065 0
337 20250314 132900 66000503 3065 3065 3065 3065 6
338 20250314 132800 65982113 3065 3065 3067 3065 168
339 20250314 132700 65467187 3065 3065 3065 3065 0
340 20250314 132600 65467187 3065 3065 3065 3065 0
341 20250314 132500 65467187 3065 3065 3065 3065 0
342 20250314 132400 65467187 3065 3065 3065 3065 0
343 20250314 132300 65467187 3065 3060 3065 3060 120
344 20250314 132200 65099857 3060 3060 3060 3060 40
345 20250314 132100 64977457 3050 3050 3050 3050 0
346 20250314 132000 64977457 3050 3050 3050 3050 0
347 20250314 131900 64977457 3050 3050 3050 3050 0
348 20250314 131800 64977457 3050 3050 3050 3050 0
349 20250314 131700 64977457 3050 3050 3050 3050 0
350 20250314 131600 64977457 3050 3050 3050 3050 0
351 20250314 131500 64977457 3050 3050 3050 3050 0
352 20250314 131400 64977457 3050 3050 3050 3050 0
353 20250314 131300 64977457 3050 3050 3050 3050 0
354 20250314 131200 64977457 3050 3050 3050 3050 0
355 20250314 131100 64977457 3050 3050 3050 3050 0
356 20250314 131000 64977457 3050 3050 3050 3050 0
357 20250314 130900 64977457 3050 3050 3050 3050 0
358 20250314 130800 64977457 3050 3050 3050 3050 59
359 20250314 130700 64797507 3050 3050 3050 3050 0
360 20250314 130600 64797507 3050 3050 3050 3050 0
361 20250314 130500 64797507 3050 3050 3050 3050 0
362 20250314 130400 64797507 3050 3050 3050 3050 7
363 20250314 130300 64776157 3045 3045 3045 3045 218
364 20250314 130200 64112347 3045 3045 3045 3045 10
365 20250314 130100 64081897 3045 3045 3045 3045 30
366 20250314 130000 63990547 3045 3045 3045 3045 44
367 20250314 125900 63856567 3040 3040 3040 3040 0
368 20250314 125800 63856567 3040 3040 3040 3040 349
369 20250314 125700 62795607 3045 3045 3045 3045 1149
370 20250314 125600 59296902 3050 3050 3050 3050 0
371 20250314 125500 59296902 3050 3050 3050 3050 0
372 20250314 125400 59296902 3050 3050 3050 3050 0
373 20250314 125300 59296902 3050 3050 3050 3050 0
374 20250314 125200 59296902 3050 3050 3050 3050 4
375 20250314 125100 59284702 3050 3050 3050 3050 0
376 20250314 125000 59284702 3050 3050 3050 3050 0
377 20250314 124900 59284702 3050 3050 3050 3050 0
378 20250314 124800 59284702 3050 3050 3050 3050 0
379 20250314 124700 59284702 3050 3050 3050 3050 0
380 20250314 124600 59284702 3050 3050 3050 3050 0
381 20250314 124500 59284702 3050 3050 3050 3050 0
382 20250314 124400 59284702 3050 3050 3050 3050 0
383 20250314 124300 59284702 3050 3050 3050 3050 0
384 20250314 124200 59284702 3050 3050 3050 3050 351
385 20250314 124100 58214152 3050 3050 3050 3050 0
386 20250314 124000 58214152 3050 3050 3050 3050 0
387 20250314 123900 58214152 3050 3050 3050 3050 0
388 20250314 123800 58214152 3050 3050 3050 3050 0
389 20250314 123700 58214152 3050 3050 3050 3050 0
390 20250314 123600 58214152 3050 3050 3050 3050 40
391 20250314 123500 58092152 3050 3050 3050 3050 0
392 20250314 123400 58092152 3050 3050 3050 3050 1
393 20250314 123300 58089102 3060 3060 3060 3060 0
394 20250314 123200 58089102 3060 3060 3060 3060 0
395 20250314 123100 58089102 3060 3060 3060 3060 0
396 20250314 123000 58089102 3060 3060 3060 3060 0
397 20250314 122900 58089102 3060 3060 3060 3060 0
398 20250314 122800 58089102 3060 3060 3060 3060 68
399 20250314 122700 57881022 3045 3045 3045 3045 0
400 20250314 122600 57881022 3045 3045 3045 3045 0
401 20250314 122500 57881022 3045 3045 3045 3045 0
402 20250314 122400 57881022 3045 3045 3045 3045 0
403 20250314 122300 57881022 3045 3045 3045 3045 0
404 20250314 122200 57881022 3045 3045 3045 3045 0
405 20250314 122100 57881022 3045 3045 3045 3045 0
406 20250314 122000 57881022 3045 3045 3045 3045 0
407 20250314 121900 57881022 3045 3045 3045 3045 0
408 20250314 121800 57881022 3045 3045 3045 3045 0
409 20250314 121700 57881022 3045 3045 3045 3045 0
410 20250314 121600 57881022 3045 3045 3045 3045 0
411 20250314 121500 57881022 3045 3045 3045 3045 0
412 20250314 121400 57881022 3045 3045 3045 3045 0
413 20250314 121300 57881022 3045 3045 3045 3045 0
414 20250314 121200 57881022 3045 3045 3045 3045 0
415 20250314 121100 57881022 3045 3045 3045 3045 0
416 20250314 121000 57881022 3045 3045 3045 3045 0
417 20250314 120900 57881022 3045 3045 3045 3045 0
418 20250314 120800 57881022 3045 3045 3045 3045 0
419 20250314 120700 57881022 3045 3045 3045 3045 0
420 20250314 120600 57881022 3045 3045 3045 3045 0
421 20250314 120500 57881022 3045 3045 3045 3045 1
422 20250314 120400 57877977 3060 3060 3060 3060 0
423 20250314 120300 57877977 3060 3060 3060 3060 0
424 20250314 120200 57877977 3060 3060 3060 3060 0
425 20250314 120100 57877977 3060 3060 3060 3060 0
426 20250314 120000 57877977 3060 3060 3060 3060 1
427 20250314 115900 57874917 3045 3045 3045 3045 0
428 20250314 115800 57874917 3045 3045 3045 3045 0
429 20250314 115700 57874917 3045 3045 3045 3045 0
430 20250314 115600 57874917 3045 3045 3045 3045 0
431 20250314 115500 57874917 3045 3045 3045 3045 1
432 20250314 115400 57871872 3045 3045 3045 3045 0
433 20250314 115300 57871872 3045 3045 3045 3045 0
434 20250314 115200 57871872 3045 3045 3045 3045 0
435 20250314 115100 57871872 3045 3045 3045 3045 0
436 20250314 115000 57871872 3045 3045 3045 3045 0
437 20250314 114900 57871872 3045 3045 3045 3045 40
438 20250314 114800 57750072 3045 3045 3045 3045 0
439 20250314 114700 57750072 3045 3045 3045 3045 0
440 20250314 114600 57750072 3045 3045 3045 3045 0
441 20250314 114500 57750072 3045 3045 3045 3045 0
442 20250314 114400 57750072 3045 3045 3045 3045 344
443 20250314 114300 56702592 3040 3040 3040 3040 0
444 20250314 114200 56702592 3040 3040 3040 3040 0
445 20250314 114100 56702592 3040 3040 3040 3040 0
446 20250314 114000 56702592 3040 3040 3040 3040 0
447 20250314 113900 56702592 3040 3040 3040 3040 0
448 20250314 113800 56702592 3040 3040 3040 3040 0
449 20250314 113700 56702592 3040 3040 3040 3040 0
450 20250314 113600 56702592 3040 3040 3040 3040 0
451 20250314 113500 56702592 3040 3040 3040 3040 0
452 20250314 113400 56702592 3040 3040 3040 3040 0
453 20250314 113300 56702592 3040 3040 3040 3040 0
454 20250314 113200 56702592 3040 3040 3040 3040 0
455 20250314 113100 56702592 3040 3035 3040 3035 3110
456 20250314 113000 47262962 3035 3035 3035 3035 0
457 20250314 112900 47262962 3035 3035 3035 3035 27
458 20250314 112800 47181017 3035 3035 3035 3035 0
459 20250314 112700 47181017 3035 3035 3035 3035 0
460 20250314 112600 47181017 3035 3035 3035 3035 0
461 20250314 112500 47181017 3035 3035 3035 3035 14
462 20250314 112400 47138527 3035 3035 3035 3035 200
463 20250314 112300 46531527 3035 3035 3035 3035 0
464 20250314 112200 46531527 3035 3035 3035 3035 0
465 20250314 112100 46531527 3035 3035 3035 3035 0
466 20250314 112000 46531527 3035 3035 3035 3035 4
467 20250314 111900 46519387 3035 3035 3035 3035 10
468 20250314 111800 46489037 3035 3035 3035 3035 0
469 20250314 111700 46489037 3035 3035 3035 3035 0
470 20250314 111600 46489037 3035 3035 3035 3035 1
471 20250314 111500 46486002 3035 3035 3035 3035 0
472 20250314 111400 46486002 3035 3035 3035 3035 0
473 20250314 111300 46486002 3035 3035 3035 3035 24
474 20250314 111200 46413162 3035 3035 3035 3035 0
475 20250314 111100 46413162 3035 3035 3035 3035 10
476 20250314 111000 46382812 3035 3035 3035 3035 0
477 20250314 110900 46382812 3035 3035 3035 3035 0
478 20250314 110800 46382812 3035 3035 3035 3035 0
479 20250314 110700 46382812 3035 3035 3035 3035 0
480 20250314 110600 46382812 3035 3035 3035 3035 0
481 20250314 110500 46382812 3035 3035 3035 3035 0
482 20250314 110400 46382812 3035 3035 3035 3035 0
483 20250314 110300 46382812 3035 3035 3035 3035 0
484 20250314 110200 46382812 3035 3035 3035 3035 0
485 20250314 110100 46382812 3035 3035 3035 3035 0
486 20250314 110000 46382812 3035 3035 3035 3035 0
487 20250314 105900 46382812 3035 3035 3035 3035 1
488 20250314 105800 46379777 3035 3035 3035 3035 0
489 20250314 105700 46379777 3035 3035 3035 3035 0
490 20250314 105600 46379777 3035 3035 3035 3035 0
491 20250314 105500 46379777 3035 3035 3035 3035 207
492 20250314 105400 45751532 3035 3035 3035 3035 0
493 20250314 105300 45751532 3035 3035 3035 3035 0
494 20250314 105200 45751532 3035 3035 3035 3035 0
495 20250314 105100 45751532 3035 3035 3035 3035 0
496 20250314 105000 45751532 3035 3035 3035 3035 0
497 20250314 104900 45751532 3035 3030 3035 3030 446
498 20250314 104800 44399932 3025 3025 3025 3025 0
499 20250314 104700 44399932 3025 3025 3025 3025 0
500 20250314 104600 44399932 3025 3025 3025 3025 0
501 20250314 104500 44399932 3025 3025 3025 3025 0
502 20250314 104400 44399932 3025 3025 3025 3025 0
503 20250314 104300 44399932 3025 3025 3025 3025 0
504 20250314 104200 44399932 3025 3025 3025 3025 20
505 20250314 104100 44339432 3025 3025 3025 3025 0
506 20250314 104000 44339432 3025 3025 3025 3025 0
507 20250314 103900 44339432 3025 3025 3025 3025 0
508 20250314 103800 44339432 3025 3025 3025 3025 0
509 20250314 103700 44339432 3025 3025 3025 3025 0
510 20250314 103600 44339432 3025 3025 3025 3025 73
511 20250314 103500 44118607 3030 3030 3030 3030 67
512 20250314 103400 43915597 3025 3025 3025 3025 0
513 20250314 103300 43915597 3025 3025 3025 3025 0
514 20250314 103200 43915597 3025 3025 3025 3025 0
515 20250314 103100 43915597 3025 3025 3025 3025 0
516 20250314 103000 43915597 3025 3025 3025 3025 0
517 20250314 102900 43915597 3025 3025 3025 3025 0
518 20250314 102800 43915597 3025 3025 3025 3025 700
519 20250314 102700 41798097 3030 3030 3030 3030 2
520 20250314 102600 41792037 3030 3030 3030 3030 0
521 20250314 102500 41792037 3030 3030 3030 3030 0
522 20250314 102400 41792037 3030 3030 3030 3030 0
523 20250314 102300 41792037 3030 3030 3030 3030 100
524 20250314 102200 41489037 3030 3030 3030 3030 0
525 20250314 102100 41489037 3030 3030 3030 3030 0
526 20250314 102000 41489037 3030 3030 3030 3030 2
527 20250314 101900 41482977 3030 3030 3030 3030 1
528 20250314 101800 41479947 3030 3030 3030 3030 0
529 20250314 101700 41479947 3030 3035 3035 3030 830
530 20250314 101600 38965037 3035 3030 3035 3030 2
531 20250314 101500 38958972 3035 3035 3035 3035 0
532 20250314 101400 38958972 3035 3035 3035 3035 20
533 20250314 101300 38898272 3035 3035 3035 3035 0
534 20250314 101200 38898272 3035 3035 3035 3035 6
535 20250314 101100 38880062 3030 3035 3035 3030 12
536 20250314 101000 38843697 3025 3025 3025 3025 0
537 20250314 100900 38843697 3025 3025 3025 3025 0
538 20250314 100800 38843697 3025 3025 3025 3025 0
539 20250314 100700 38843697 3025 3025 3025 3025 0
540 20250314 100600 38843697 3025 3025 3025 3025 0
541 20250314 100500 38843697 3025 3025 3025 3025 0
542 20250314 100400 38843697 3025 3025 3025 3025 0
543 20250314 100300 38843697 3025 3025 3025 3025 0
544 20250314 100200 38843697 3025 3025 3025 3025 33
545 20250314 100100 38743872 3040 3040 3040 3040 0
546 20250314 100000 38743872 3040 3040 3040 3040 0
547 20250314 095900 38743872 3040 3040 3040 3040 0
548 20250314 095800 38743872 3040 3040 3040 3040 1
549 20250314 095700 38740832 3025 3025 3025 3025 0
550 20250314 095600 38740832 3025 3025 3025 3025 0
551 20250314 095500 38740832 3025 3025 3025 3025 0
552 20250314 095400 38740832 3025 3025 3025 3025 0
553 20250314 095300 38740832 3025 3025 3025 3025 0
554 20250314 095200 38740832 3025 3025 3025 3025 0
555 20250314 095100 38740832 3025 3030 3030 3025 281
556 20250314 095000 37890802 3025 3025 3025 3025 0
557 20250314 094900 37890802 3025 3025 3025 3025 0
558 20250314 094800 37890802 3025 3025 3025 3025 3
559 20250314 094700 37881727 3040 3040 3040 3040 0
560 20250314 094600 37881727 3040 3040 3040 3040 0
561 20250314 094500 37881727 3040 3040 3040 3040 1
562 20250314 094400 37878687 3025 3025 3025 3025 0
563 20250314 094300 37878687 3025 3032 3032 3025 100
564 20250314 094200 37576180 3030 3030 3030 3030 298
565 20250314 094100 36673240 3030 3030 3030 3030 0
566 20250314 094000 36673240 3030 3030 3030 3030 0
567 20250314 093900 36673240 3030 3045 3045 3030 14
568 20250314 093800 36630805 3045 3045 3045 3045 3
569 20250314 093700 36621670 3030 3030 3030 3030 0
570 20250314 093600 36621670 3030 3030 3030 3030 0
571 20250314 093500 36621670 3030 3030 3030 3030 0
572 20250314 093400 36621670 3030 3030 3030 3030 132
573 20250314 093300 36221710 3025 3025 3025 3025 0
574 20250314 093200 36221710 3025 3025 3025 3025 0
575 20250314 093100 36221710 3025 3025 3025 3025 0
576 20250314 093000 36221710 3025 3025 3025 3025 0
577 20250314 092900 36221710 3025 3025 3025 3025 0
578 20250314 092800 36221710 3025 3025 3025 3025 7854
579 20250314 092700 12463360 3025 3030 3045 3025 2664
580 20250314 092600 4391040 3030 3030 3030 3030 0
581 20250314 092500 4391040 3030 3030 3030 3030 30
582 20250314 092400 4300140 3025 3025 3025 3025 1
583 20250314 092300 4297115 3025 3025 3025 3025 0
584 20250314 092200 4297115 3025 3025 3025 3025 0
585 20250314 092100 4297115 3025 3025 3025 3025 0
586 20250314 092000 4297115 3025 3030 3030 3025 380
587 20250314 091900 3147155 3025 3025 3025 3025 0
588 20250314 091800 3147155 3025 3025 3025 3025 0
589 20250314 091700 3147155 3025 3025 3025 3025 131
590 20250314 091600 2750880 3030 3035 3035 3030 466
591 20250314 091500 1337225 3035 3035 3035 3035 0
592 20250314 091400 1337225 3035 3035 3035 3035 268
593 20250314 091300 523845 3035 3035 3035 3035 4
594 20250314 091200 511705 3035 3035 3035 3035 0
595 20250314 091100 511705 3035 3035 3035 3035 0
596 20250314 091000 511705 3035 3035 3035 3035 0
597 20250314 090900 511705 3035 3035 3035 3035 0
598 20250314 090800 511705 3035 3035 3035 3035 0
599 20250314 090700 511705 3035 3035 3035 3035 0
600 20250314 090600 511705 3035 3035 3035 3035 0
601 20250314 090500 511705 3035 3035 3035 3035 113
602 20250314 090400 168750 3060 3060 3060 3060 10
603 20250314 090300 138150 3070 3070 3070 3070 0
604 20250314 090200 138150 3070 3070 3070 3070 0
605 20250314 090100 138150 3070 3070 3070 3070 0
606 20250314 090000 138150 3070 3070 3070 3070 45

1
017000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,11668027,0,35529142215,0.00
20250311,0,11668027,0,35879183025,0.00
20250310,0,11668027,0,35237441540,0.00
20250307,0,11668027,0,35295781675,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 11668027 0 35529142215 0.00
3 20250311 0 11668027 0 35879183025 0.00
4 20250310 0 11668027 0 35237441540 0.00
5 20250307 0 11668027 0 35295781675 0.00