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
017040/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190400,178678094,1437,1437,1437,1437,1839
20250314,190300,178678094,1437,1437,1437,1437,0
20250314,190200,178678094,1437,1437,1437,1437,0
20250314,190100,178678094,1437,1437,1437,1437,0
20250314,190000,178678094,1437,1437,1437,1437,0
20250314,185900,178678094,1437,1437,1437,1437,0
20250314,185800,178678094,1437,1437,1437,1437,0
20250314,185700,178678094,1437,1437,1437,1437,0
20250314,185600,178678094,1437,1437,1437,1437,0
20250314,185500,178678094,1437,1437,1437,1437,0
20250314,185400,178678094,1437,1437,1437,1437,0
20250314,185300,178678094,1437,1437,1437,1437,0
20250314,185200,178678094,1437,1437,1437,1437,0
20250314,185100,178678094,1437,1437,1437,1437,0
20250314,185000,178678094,1437,1437,1437,1437,0
20250314,184900,178678094,1437,1437,1437,1437,0
20250314,184800,178678094,1437,1437,1437,1437,0
20250314,184700,178678094,1437,1437,1437,1437,0
20250314,184600,178678094,1437,1437,1437,1437,0
20250314,184500,178678094,1437,1437,1437,1437,0
20250314,184400,178678094,1437,1437,1437,1437,0
20250314,184300,178678094,1437,1437,1437,1437,0
20250314,184200,178678094,1437,1437,1437,1437,0
20250314,184100,178678094,1437,1437,1437,1437,0
20250314,184000,178678094,1437,1437,1437,1437,0
20250314,183900,178678094,1437,1437,1437,1437,0
20250314,183800,178678094,1437,1437,1437,1437,0
20250314,183700,178678094,1437,1437,1437,1437,0
20250314,183600,178678094,1437,1437,1437,1437,0
20250314,183500,178678094,1437,1437,1437,1437,0
20250314,183400,178678094,1437,1437,1437,1437,1839
20250314,183300,178678094,1437,1437,1437,1437,0
20250314,183200,178678094,1437,1437,1437,1437,0
20250314,183100,178678094,1437,1437,1437,1437,0
20250314,183000,178678094,1437,1437,1437,1437,0
20250314,182900,178678094,1437,1437,1437,1437,0
20250314,182800,178678094,1437,1437,1437,1437,0
20250314,182700,178678094,1437,1437,1437,1437,0
20250314,182600,178678094,1437,1437,1437,1437,0
20250314,182500,178678094,1437,1437,1437,1437,0
20250314,182400,178678094,1437,1437,1437,1437,0
20250314,182300,178678094,1437,1437,1437,1437,0
20250314,182200,178678094,1437,1437,1437,1437,0
20250314,182100,178678094,1437,1437,1437,1437,0
20250314,182000,178678094,1437,1437,1437,1437,0
20250314,181900,178678094,1437,1437,1437,1437,0
20250314,181800,178678094,1437,1437,1437,1437,0
20250314,181700,178678094,1437,1437,1437,1437,0
20250314,181600,178678094,1437,1437,1437,1437,0
20250314,181500,178678094,1437,1437,1437,1437,0
20250314,181400,178678094,1437,1437,1437,1437,0
20250314,181300,178678094,1437,1437,1437,1437,0
20250314,181200,178678094,1437,1437,1437,1437,0
20250314,181100,178678094,1437,1437,1437,1437,0
20250314,181000,178678094,1437,1437,1437,1437,0
20250314,180900,178678094,1437,1437,1437,1437,0
20250314,180800,178678094,1437,1437,1437,1437,0
20250314,180700,178678094,1437,1437,1437,1437,0
20250314,180600,178678094,1437,1437,1437,1437,0
20250314,180500,178678094,1437,1437,1437,1437,0
20250314,180400,178678094,1437,1437,1437,1437,1839
20250314,180300,178678094,1437,1437,1437,1437,0
20250314,180200,178678094,1437,1437,1437,1437,0
20250314,180100,178678094,1437,1437,1437,1437,0
20250314,180000,178678094,1437,1437,1437,1437,0
20250314,175900,178678094,1437,1437,1437,1437,0
20250314,175800,178678094,1437,1437,1437,1437,0
20250314,175700,178678094,1437,1437,1437,1437,0
20250314,175600,178678094,1437,1437,1437,1437,0
20250314,175500,178678094,1437,1437,1437,1437,0
20250314,175400,178678094,1437,1437,1437,1437,0
20250314,175300,178678094,1437,1437,1437,1437,0
20250314,175200,178678094,1437,1437,1437,1437,0
20250314,175100,178678094,1437,1437,1437,1437,0
20250314,175000,178678094,1437,1437,1437,1437,0
20250314,174900,178678094,1437,1437,1437,1437,0
20250314,174800,178678094,1437,1437,1437,1437,0
20250314,174700,178678094,1437,1437,1437,1437,0
20250314,174600,178678094,1437,1437,1437,1437,0
20250314,174500,178678094,1437,1437,1437,1437,0
20250314,174400,178678094,1437,1437,1437,1437,0
20250314,174300,178678094,1437,1437,1437,1437,0
20250314,174200,178678094,1437,1437,1437,1437,0
20250314,174100,178678094,1437,1437,1437,1437,0
20250314,174000,178678094,1437,1437,1437,1437,0
20250314,173900,178678094,1437,1437,1437,1437,0
20250314,173800,178678094,1437,1437,1437,1437,0
20250314,173700,178678094,1437,1437,1437,1437,0
20250314,173600,178678094,1437,1437,1437,1437,0
20250314,173500,178678094,1437,1437,1437,1437,0
20250314,173400,178678094,1437,1437,1437,1437,1839
20250314,173300,178678094,1437,1437,1437,1437,0
20250314,173200,178678094,1437,1437,1437,1437,0
20250314,173100,178678094,1437,1437,1437,1437,0
20250314,173000,178678094,1437,1437,1437,1437,0
20250314,172900,178678094,1437,1437,1437,1437,0
20250314,172800,178678094,1437,1437,1437,1437,0
20250314,172700,178678094,1437,1437,1437,1437,0
20250314,172600,178678094,1437,1437,1437,1437,0
20250314,172500,178678094,1437,1437,1437,1437,0
20250314,172400,178678094,1437,1437,1437,1437,0
20250314,172300,178678094,1437,1437,1437,1437,0
20250314,172200,178678094,1437,1437,1437,1437,0
20250314,172100,178678094,1437,1437,1437,1437,0
20250314,172000,178678094,1437,1437,1437,1437,0
20250314,171900,178678094,1437,1437,1437,1437,0
20250314,171800,178678094,1437,1437,1437,1437,0
20250314,171700,178678094,1437,1437,1437,1437,0
20250314,171600,178678094,1437,1437,1437,1437,0
20250314,171500,178678094,1437,1437,1437,1437,0
20250314,171400,178678094,1437,1437,1437,1437,0
20250314,171300,178678094,1437,1437,1437,1437,0
20250314,171200,178678094,1437,1437,1437,1437,0
20250314,171100,178678094,1437,1437,1437,1437,0
20250314,171000,178678094,1437,1437,1437,1437,0
20250314,170900,178678094,1437,1437,1437,1437,0
20250314,170800,178678094,1437,1437,1437,1437,0
20250314,170700,178678094,1437,1437,1437,1437,0
20250314,170600,178678094,1437,1437,1437,1437,0
20250314,170500,178678094,1437,1437,1437,1437,0
20250314,170400,178678094,1437,1437,1437,1437,1839
20250314,170300,178678094,1437,1437,1437,1437,0
20250314,170200,178678094,1437,1437,1437,1437,0
20250314,170100,178678094,1437,1437,1437,1437,0
20250314,170000,178678094,1437,1437,1437,1437,0
20250314,165900,178678094,1437,1437,1437,1437,0
20250314,165800,178678094,1437,1437,1437,1437,0
20250314,165700,178678094,1437,1437,1437,1437,0
20250314,165600,178678094,1437,1437,1437,1437,0
20250314,165500,178678094,1437,1437,1437,1437,0
20250314,165400,178678094,1437,1437,1437,1437,0
20250314,165300,178678094,1437,1437,1437,1437,0
20250314,165200,178678094,1437,1437,1437,1437,0
20250314,165100,178678094,1437,1437,1437,1437,0
20250314,165000,178678094,1437,1437,1437,1437,0
20250314,164900,178678094,1437,1437,1437,1437,0
20250314,164800,178678094,1437,1437,1437,1437,0
20250314,164700,178678094,1437,1437,1437,1437,0
20250314,164600,178678094,1437,1437,1437,1437,0
20250314,164500,178678094,1437,1437,1437,1437,0
20250314,164400,178678094,1437,1437,1437,1437,0
20250314,164300,178678094,1437,1437,1437,1437,0
20250314,164200,178678094,1437,1437,1437,1437,0
20250314,164100,178678094,1437,1437,1437,1437,0
20250314,164000,178678094,1437,1437,1437,1437,0
20250314,163900,178678094,1437,1437,1437,1437,0
20250314,163800,178678094,1437,1437,1437,1437,0
20250314,163700,178678094,1437,1437,1437,1437,0
20250314,163600,178678094,1437,1437,1437,1437,0
20250314,163500,178678094,1437,1437,1437,1437,0
20250314,163400,178678094,1437,1437,1437,1437,1839
20250314,163300,178678094,1437,1437,1437,1437,0
20250314,163200,178678094,1437,1437,1437,1437,0
20250314,163100,178678094,1437,1437,1437,1437,0
20250314,163000,178678094,1437,1437,1437,1437,0
20250314,162900,178678094,1437,1437,1437,1437,0
20250314,162800,178678094,1437,1437,1437,1437,0
20250314,162700,178678094,1437,1437,1437,1437,0
20250314,162600,178678094,1437,1437,1437,1437,0
20250314,162500,178678094,1437,1437,1437,1437,0
20250314,162400,178678094,1437,1437,1437,1437,0
20250314,162300,178678094,1437,1437,1437,1437,0
20250314,162200,178678094,1437,1437,1437,1437,0
20250314,162100,178678094,1437,1437,1437,1437,0
20250314,162000,178678094,1437,1437,1437,1437,0
20250314,161900,178678094,1437,1437,1437,1437,0
20250314,161800,178678094,1437,1437,1437,1437,0
20250314,161700,178678094,1437,1437,1437,1437,0
20250314,161600,178678094,1437,1437,1437,1437,0
20250314,161500,178678094,1437,1437,1437,1437,0
20250314,161400,178678094,1437,1437,1437,1437,0
20250314,161300,178678094,1437,1437,1437,1437,0
20250314,161200,178678094,1437,1437,1437,1437,0
20250314,161100,178678094,1437,1437,1437,1437,0
20250314,161000,178678094,1437,1437,1437,1437,0
20250314,160900,178678094,1437,1437,1437,1437,0
20250314,160800,178678094,1437,1437,1437,1437,0
20250314,160700,178678094,1437,1437,1437,1437,0
20250314,160600,178678094,1437,1437,1437,1437,0
20250314,160500,178678094,1437,1437,1437,1437,0
20250314,160400,178678094,1437,1437,1437,1437,1839
20250314,160300,178678094,1437,1437,1437,1437,0
20250314,160200,178678094,1437,1437,1437,1437,0
20250314,160100,178678094,1437,1437,1437,1437,0
20250314,160000,178678094,1437,1437,1437,1437,0
20250314,155900,178678094,1437,1437,1437,1437,0
20250314,155800,178678094,1437,1437,1437,1437,0
20250314,155700,178678094,1437,1437,1437,1437,0
20250314,155600,178678094,1437,1437,1437,1437,0
20250314,155500,178678094,1437,1437,1437,1437,0
20250314,155400,178678094,1437,1437,1437,1437,0
20250314,155300,178678094,1437,1437,1437,1437,0
20250314,155200,178678094,1437,1437,1437,1437,0
20250314,155100,178678094,1437,1437,1437,1437,0
20250314,155000,178678094,1437,1437,1437,1437,0
20250314,154900,178678094,1437,1437,1437,1437,0
20250314,154800,178678094,1437,1437,1437,1437,0
20250314,154700,178678094,1437,1437,1437,1437,0
20250314,154600,178678094,1437,1437,1437,1437,0
20250314,154500,178678094,1437,1437,1437,1437,0
20250314,154400,178678094,1437,1437,1437,1437,0
20250314,154300,178678094,1437,1437,1437,1437,0
20250314,154200,178678094,1437,1437,1437,1437,0
20250314,154100,178678094,1437,1437,1437,1437,0
20250314,154000,178678094,1437,1437,1437,1437,0
20250314,153900,178678094,1437,1437,1437,1437,0
20250314,153800,178678094,1437,1437,1437,1437,0
20250314,153700,178678094,1437,1437,1437,1437,0
20250314,153600,178678094,1437,1437,1437,1437,0
20250314,153500,178678094,1437,1437,1437,1437,0
20250314,153400,178678094,1437,1437,1437,1437,1839
20250314,153300,178678094,1437,1437,1437,1437,0
20250314,153200,178678094,1437,1437,1437,1437,0
20250314,153100,178678094,1437,1437,1437,1437,0
20250314,153000,178678094,1437,1437,1437,1437,1839
20250314,152900,176035451,1441,1441,1441,1441,0
20250314,152800,176035451,1441,1441,1441,1441,0
20250314,152700,176035451,1441,1441,1441,1441,0
20250314,152600,176035451,1441,1441,1441,1441,0
20250314,152500,176035451,1441,1441,1441,1441,0
20250314,152400,176035451,1441,1441,1441,1441,0
20250314,152300,176035451,1441,1441,1441,1441,0
20250314,152200,176035451,1441,1441,1441,1441,0
20250314,152100,176035451,1441,1441,1441,1441,0
20250314,152000,176035451,1441,1441,1441,1441,0
20250314,151900,176035451,1441,1441,1441,1441,0
20250314,151800,176035451,1441,1441,1441,1441,0
20250314,151700,176035451,1441,1441,1441,1441,70
20250314,151600,175934581,1441,1441,1441,1441,50
20250314,151500,175862531,1442,1442,1442,1442,0
20250314,151400,175862531,1442,1442,1442,1442,0
20250314,151300,175862531,1442,1442,1442,1442,0
20250314,151200,175862531,1442,1442,1442,1442,0
20250314,151100,175862531,1442,1436,1442,1436,2
20250314,151000,175859653,1442,1442,1442,1442,0
20250314,150900,175859653,1442,1442,1442,1442,29
20250314,150800,175817835,1443,1443,1443,1443,0
20250314,150700,175817835,1443,1443,1443,1443,0
20250314,150600,175817835,1443,1443,1443,1443,0
20250314,150500,175817835,1443,1443,1443,1443,0
20250314,150400,175817835,1443,1443,1443,1443,0
20250314,150300,175817835,1443,1443,1443,1443,0
20250314,150200,175817835,1443,1443,1443,1443,0
20250314,150100,175817835,1443,1443,1443,1443,0
20250314,150000,175817835,1443,1443,1443,1443,0
20250314,145900,175817835,1443,1443,1443,1443,0
20250314,145800,175817835,1443,1443,1443,1443,62
20250314,145700,175728369,1443,1443,1443,1443,6
20250314,145600,175719711,1435,1435,1435,1435,40
20250314,145500,175662311,1443,1443,1443,1443,0
20250314,145400,175662311,1443,1443,1443,1443,0
20250314,145300,175662311,1443,1443,1443,1443,30
20250314,145200,175619021,1443,1443,1443,1443,0
20250314,145100,175619021,1443,1443,1443,1443,7
20250314,145000,175608920,1443,1444,1444,1443,11
20250314,144900,175593046,1442,1442,1442,1442,8259
20250314,144800,163683568,1444,1444,1444,1444,0
20250314,144700,163683568,1444,1441,1446,1441,4403
20250314,144600,157330408,1441,1440,1442,1440,1016
20250314,144500,155866725,1441,1441,1441,1441,0
20250314,144400,155866725,1441,1441,1441,1441,0
20250314,144300,155866725,1441,1441,1441,1441,0
20250314,144200,155866725,1441,1441,1441,1441,0
20250314,144100,155866725,1441,1441,1441,1441,0
20250314,144000,155866725,1441,1441,1441,1441,0
20250314,143900,155866725,1441,1441,1441,1441,3
20250314,143800,155862402,1437,1437,1437,1437,374
20250314,143700,155324964,1437,1436,1437,1433,26
20250314,143600,155287647,1437,1437,1437,1437,1
20250314,143500,155286210,1436,1436,1436,1436,0
20250314,143400,155286210,1436,1436,1436,1436,0
20250314,143300,155286210,1436,1436,1436,1436,0
20250314,143200,155286210,1436,1436,1436,1436,0
20250314,143100,155286210,1436,1436,1436,1436,4
20250314,143000,155280466,1436,1436,1436,1436,0
20250314,142900,155280466,1436,1436,1436,1436,80
20250314,142800,155165586,1435,1435,1435,1435,0
20250314,142700,155165586,1435,1435,1435,1435,0
20250314,142600,155165586,1435,1435,1435,1435,0
20250314,142500,155165586,1435,1434,1435,1433,356
20250314,142400,154655228,1437,1437,1437,1437,0
20250314,142300,154655228,1437,1437,1437,1437,0
20250314,142200,154655228,1437,1437,1437,1437,0
20250314,142100,154655228,1437,1437,1437,1437,0
20250314,142000,154655228,1437,1437,1437,1437,0
20250314,141900,154655228,1437,1437,1437,1437,0
20250314,141800,154655228,1437,1437,1437,1437,0
20250314,141700,154655228,1437,1437,1437,1437,10
20250314,141600,154640858,1437,1437,1437,1437,1
20250314,141500,154639421,1437,1436,1437,1436,257
20250314,141400,154270327,1436,1436,1436,1436,0
20250314,141300,154270327,1436,1436,1436,1436,0
20250314,141200,154270327,1436,1436,1436,1436,0
20250314,141100,154270327,1436,1436,1436,1436,100
20250314,141000,154126727,1436,1436,1436,1436,0
20250314,140900,154126727,1436,1436,1436,1436,56
20250314,140800,154046311,1437,1437,1437,1437,0
20250314,140700,154046311,1437,1437,1437,1437,0
20250314,140600,154046311,1437,1437,1437,1437,0
20250314,140500,154046311,1437,1437,1437,1437,0
20250314,140400,154046311,1437,1437,1437,1437,0
20250314,140300,154046311,1437,1437,1437,1437,0
20250314,140200,154046311,1437,1437,1437,1437,1
20250314,140100,154044874,1429,1437,1437,1429,1063
20250314,140000,152525344,1430,1432,1432,1430,2880
20250314,135900,148406064,1432,1432,1432,1432,0
20250314,135800,148406064,1432,1432,1432,1432,2
20250314,135700,148403200,1432,1432,1432,1432,0
20250314,135600,148403200,1432,1432,1432,1432,0
20250314,135500,148403200,1432,1432,1432,1432,0
20250314,135400,148403200,1432,1432,1432,1432,0
20250314,135300,148403200,1432,1432,1432,1432,0
20250314,135200,148403200,1432,1432,1432,1432,24
20250314,135100,148368832,1436,1436,1436,1436,0
20250314,135000,148368832,1436,1436,1436,1436,199
20250314,134900,148083068,1436,1436,1436,1436,1
20250314,134800,148081632,1437,1437,1437,1437,0
20250314,134700,148081632,1437,1436,1437,1436,108
20250314,134600,147926542,1436,1436,1436,1436,0
20250314,134500,147926542,1436,1437,1437,1436,244
20250314,134400,147576016,1437,1437,1437,1437,1
20250314,134300,147574579,1435,1435,1435,1435,0
20250314,134200,147574579,1435,1435,1435,1435,0
20250314,134100,147574579,1435,1435,1435,1435,0
20250314,134000,147574579,1435,1435,1435,1435,98
20250314,133900,147433949,1435,1435,1435,1435,0
20250314,133800,147433949,1435,1435,1435,1435,2
20250314,133700,147431079,1435,1435,1435,1435,0
20250314,133600,147431079,1435,1435,1435,1435,0
20250314,133500,147431079,1435,1435,1435,1435,0
20250314,133400,147431079,1435,1435,1435,1435,0
20250314,133300,147431079,1435,1435,1435,1435,0
20250314,133200,147431079,1435,1435,1435,1435,0
20250314,133100,147431079,1435,1435,1435,1435,1
20250314,133000,147429644,1431,1434,1434,1431,624
20250314,132900,146535894,1435,1436,1436,1435,111
20250314,132800,146376509,1436,1436,1436,1436,10
20250314,132700,146362149,1437,1437,1437,1437,0
20250314,132600,146362149,1437,1437,1437,1437,0
20250314,132500,146362149,1437,1437,1437,1437,0
20250314,132400,146362149,1437,1437,1437,1437,0
20250314,132300,146362149,1437,1437,1437,1437,0
20250314,132200,146362149,1437,1437,1437,1437,10
20250314,132100,146347779,1437,1437,1437,1437,1
20250314,132000,146346342,1437,1437,1437,1437,1
20250314,131900,146344905,1436,1436,1436,1436,0
20250314,131800,146344905,1436,1436,1436,1436,0
20250314,131700,146344905,1436,1436,1436,1436,0
20250314,131600,146344905,1436,1436,1436,1436,1
20250314,131500,146343469,1433,1433,1433,1433,60
20250314,131400,146257489,1437,1437,1437,1437,0
20250314,131300,146257489,1437,1437,1437,1437,0
20250314,131200,146257489,1437,1437,1437,1437,0
20250314,131100,146257489,1437,1437,1437,1437,0
20250314,131000,146257489,1437,1437,1437,1437,395
20250314,130900,145689874,1437,1437,1437,1437,19
20250314,130800,145662571,1431,1431,1431,1431,0
20250314,130700,145662571,1431,1431,1431,1431,0
20250314,130600,145662571,1431,1431,1431,1431,0
20250314,130500,145662571,1431,1431,1431,1431,0
20250314,130400,145662571,1431,1431,1431,1431,20
20250314,130300,145633951,1431,1431,1431,1431,0
20250314,130200,145633951,1431,1431,1431,1431,1329
20250314,130100,143732152,1437,1437,1437,1437,0
20250314,130000,143732152,1437,1437,1437,1437,0
20250314,125900,143732152,1437,1437,1437,1437,0
20250314,125800,143732152,1437,1437,1437,1437,1
20250314,125700,143730715,1430,1430,1430,1430,0
20250314,125600,143730715,1430,1430,1430,1430,0
20250314,125500,143730715,1430,1430,1430,1430,0
20250314,125400,143730715,1430,1430,1430,1430,0
20250314,125300,143730715,1430,1430,1430,1430,0
20250314,125200,143730715,1430,1430,1430,1430,0
20250314,125100,143730715,1430,1430,1430,1430,0
20250314,125000,143730715,1430,1430,1430,1430,0
20250314,124900,143730715,1430,1430,1430,1430,0
20250314,124800,143730715,1430,1430,1430,1430,0
20250314,124700,143730715,1430,1430,1430,1430,0
20250314,124600,143730715,1430,1430,1430,1430,0
20250314,124500,143730715,1430,1430,1430,1430,231
20250314,124400,143400385,1438,1438,1438,1438,200
20250314,124300,143112785,1438,1438,1438,1438,0
20250314,124200,143112785,1438,1438,1438,1438,234
20250314,124100,142776293,1438,1438,1438,1438,0
20250314,124000,142776293,1438,1435,1438,1435,20
20250314,123900,142747590,1435,1435,1435,1435,1
20250314,123800,142746155,1435,1432,1435,1430,6256
20250314,123700,133794127,1431,1432,1432,1431,107
20250314,123600,133641008,1430,1430,1430,1430,0
20250314,123500,133641008,1430,1430,1430,1430,0
20250314,123400,133641008,1430,1430,1430,1430,0
20250314,123300,133641008,1430,1430,1430,1430,0
20250314,123200,133641008,1430,1431,1431,1430,959
20250314,123100,132268701,1431,1431,1431,1431,0
20250314,123000,132268701,1431,1431,1431,1431,0
20250314,122900,132268701,1431,1432,1432,1431,3
20250314,122800,132264407,1435,1435,1435,1435,0
20250314,122700,132264407,1435,1435,1435,1435,0
20250314,122600,132264407,1435,1435,1435,1435,6
20250314,122500,132255797,1432,1432,1432,1432,0
20250314,122400,132255797,1432,1432,1432,1432,0
20250314,122300,132255797,1432,1432,1432,1432,0
20250314,122200,132255797,1432,1432,1432,1432,0
20250314,122100,132255797,1432,1432,1432,1432,0
20250314,122000,132255797,1432,1432,1432,1432,0
20250314,121900,132255797,1432,1432,1432,1432,1
20250314,121800,132254365,1435,1435,1435,1435,0
20250314,121700,132254365,1435,1435,1435,1435,0
20250314,121600,132254365,1435,1435,1435,1435,0
20250314,121500,132254365,1435,1435,1435,1435,41
20250314,121400,132195530,1436,1436,1436,1436,0
20250314,121300,132195530,1436,1436,1436,1436,0
20250314,121200,132195530,1436,1436,1436,1436,0
20250314,121100,132195530,1436,1436,1436,1436,0
20250314,121000,132195530,1436,1436,1436,1436,0
20250314,120900,132195530,1436,1436,1436,1436,0
20250314,120800,132195530,1436,1436,1436,1436,0
20250314,120700,132195530,1436,1436,1436,1436,40
20250314,120600,132138090,1429,1429,1429,1429,5
20250314,120500,132130945,1429,1429,1429,1429,0
20250314,120400,132130945,1429,1429,1429,1429,0
20250314,120300,132130945,1429,1429,1429,1429,0
20250314,120200,132130945,1429,1429,1429,1429,0
20250314,120100,132130945,1429,1429,1429,1429,0
20250314,120000,132130945,1429,1429,1429,1429,0
20250314,115900,132130945,1429,1429,1429,1429,0
20250314,115800,132130945,1429,1429,1429,1429,0
20250314,115700,132130945,1429,1429,1429,1429,0
20250314,115600,132130945,1429,1429,1429,1429,0
20250314,115500,132130945,1429,1429,1429,1429,2824
20250314,115400,128095449,1429,1429,1429,1429,1200
20250314,115300,126380649,1429,1429,1429,1429,500
20250314,115200,125666149,1429,1429,1429,1429,0
20250314,115100,125666149,1429,1429,1429,1429,0
20250314,115000,125666149,1429,1429,1429,1429,0
20250314,114900,125666149,1429,1429,1429,1429,0
20250314,114800,125666149,1429,1429,1429,1429,51
20250314,114700,125593270,1435,1435,1435,1435,0
20250314,114600,125593270,1435,1435,1435,1435,0
20250314,114500,125593270,1435,1435,1435,1435,7
20250314,114400,125583225,1435,1435,1435,1435,0
20250314,114300,125583225,1435,1435,1435,1435,0
20250314,114200,125583225,1435,1435,1435,1435,0
20250314,114100,125583225,1435,1435,1435,1435,1
20250314,114000,125581790,1429,1429,1429,1429,0
20250314,113900,125581790,1429,1429,1429,1429,1
20250314,113800,125580361,1436,1436,1436,1436,44
20250314,113700,125517177,1437,1437,1437,1437,1
20250314,113600,125515740,1429,1429,1429,1429,30
20250314,113500,125472870,1437,1437,1437,1437,0
20250314,113400,125472870,1437,1437,1437,1437,0
20250314,113300,125472870,1437,1437,1437,1437,0
20250314,113200,125472870,1437,1437,1437,1437,0
20250314,113100,125472870,1437,1437,1437,1437,0
20250314,113000,125472870,1437,1437,1437,1437,0
20250314,112900,125472870,1437,1437,1437,1437,0
20250314,112800,125472870,1437,1437,1437,1437,100
20250314,112700,125329170,1437,1437,1437,1437,100
20250314,112600,125185470,1437,1434,1437,1434,567
20250314,112500,124371681,1428,1428,1428,1428,0
20250314,112400,124371681,1428,1428,1428,1428,0
20250314,112300,124371681,1428,1428,1428,1428,8
20250314,112200,124360257,1434,1434,1434,1434,0
20250314,112100,124360257,1434,1434,1434,1434,0
20250314,112000,124360257,1434,1434,1434,1434,0
20250314,111900,124360257,1434,1434,1434,1434,0
20250314,111800,124360257,1434,1434,1434,1434,0
20250314,111700,124360257,1434,1434,1434,1434,0
20250314,111600,124360257,1434,1434,1434,1434,4
20250314,111500,124354521,1434,1434,1434,1434,5
20250314,111400,124347351,1436,1436,1436,1436,1
20250314,111300,124345915,1435,1434,1435,1434,110
20250314,111200,124188165,1433,1432,1433,1432,400
20250314,111100,123615094,1432,1432,1432,1432,0
20250314,111000,123615094,1432,1432,1432,1432,0
20250314,110900,123615094,1432,1432,1432,1432,1
20250314,110800,123613662,1428,1428,1428,1428,20
20250314,110700,123585102,1433,1433,1433,1433,0
20250314,110600,123585102,1433,1433,1433,1433,0
20250314,110500,123585102,1433,1433,1433,1433,0
20250314,110400,123585102,1433,1433,1433,1433,0
20250314,110300,123585102,1433,1433,1433,1433,2
20250314,110200,123582236,1434,1434,1434,1434,0
20250314,110100,123582236,1434,1434,1434,1434,2
20250314,110000,123579368,1426,1426,1426,1426,5
20250314,105900,123572238,1426,1426,1426,1426,0
20250314,105800,123572238,1426,1426,1426,1426,0
20250314,105700,123572238,1426,1426,1426,1426,0
20250314,105600,123572238,1426,1426,1426,1426,0
20250314,105500,123572238,1426,1426,1426,1426,0
20250314,105400,123572238,1426,1426,1426,1426,0
20250314,105300,123572238,1426,1426,1426,1426,0
20250314,105200,123572238,1426,1426,1426,1426,0
20250314,105100,123572238,1426,1426,1426,1426,0
20250314,105000,123572238,1426,1426,1426,1426,364
20250314,104900,123053174,1426,1426,1426,1426,0
20250314,104800,123053174,1426,1426,1426,1426,4
20250314,104700,123047470,1421,1421,1421,1421,0
20250314,104600,123047470,1421,1421,1421,1421,0
20250314,104500,123047470,1421,1421,1421,1421,0
20250314,104400,123047470,1421,1421,1421,1421,0
20250314,104300,123047470,1421,1421,1421,1421,0
20250314,104200,123047470,1421,1421,1421,1421,0
20250314,104100,123047470,1421,1421,1421,1421,31
20250314,104000,123003419,1420,1421,1421,1420,10140
20250314,103900,108604618,1420,1420,1420,1420,0
20250314,103800,108604618,1420,1424,1424,1420,20000
20250314,103700,80203164,1425,1436,1436,1424,1817
20250314,103600,77613554,1436,1436,1436,1436,0
20250314,103500,77613554,1436,1436,1436,1436,0
20250314,103400,77613554,1436,1436,1436,1436,0
20250314,103300,77613554,1436,1436,1436,1436,11
20250314,103200,77597758,1436,1436,1436,1436,1
20250314,103100,77596322,1437,1429,1437,1425,2024
20250314,103000,74707791,1430,1432,1432,1430,276
20250314,102900,74313002,1432,1437,1437,1432,7
20250314,102800,74302973,1432,1432,1432,1432,70
20250314,102700,74202733,1437,1432,1437,1432,101
20250314,102600,74058096,1432,1432,1437,1431,157
20250314,102500,73833316,1432,1432,1432,1432,1000
20250314,102400,72401316,1437,1437,1437,1437,20
20250314,102300,72372576,1438,1438,1438,1438,0
20250314,102200,72372576,1438,1438,1438,1438,0
20250314,102100,72372576,1438,1438,1438,1438,0
20250314,102000,72372576,1438,1432,1438,1432,51
20250314,101900,72299538,1432,1432,1432,1432,0
20250314,101800,72299538,1432,1432,1432,1432,0
20250314,101700,72299538,1432,1432,1432,1432,2
20250314,101600,72296674,1431,1431,1431,1431,881
20250314,101500,71035963,1432,1438,1438,1432,76
20250314,101400,70927041,1438,1438,1438,1438,1
20250314,101300,70925603,1432,1433,1433,1432,629
20250314,101200,70024845,1432,1432,1432,1432,0
20250314,101100,70024845,1432,1432,1432,1432,1
20250314,101000,70023413,1433,1433,1433,1433,0
20250314,100900,70023413,1433,1434,1434,1433,1119
20250314,100800,68419308,1442,1442,1442,1442,1
20250314,100700,68417866,1442,1442,1442,1442,2
20250314,100600,68414982,1435,1435,1435,1435,0
20250314,100500,68414982,1435,1436,1436,1435,573
20250314,100400,67592686,1445,1445,1445,1445,0
20250314,100300,67592686,1445,1445,1445,1445,0
20250314,100200,67592686,1445,1445,1445,1445,1
20250314,100100,67591241,1437,1437,1437,1437,0
20250314,100000,67591241,1437,1437,1437,1437,0
20250314,095900,67591241,1437,1437,1437,1437,0
20250314,095800,67591241,1437,1437,1437,1437,2522
20250314,095700,63967127,1437,1437,1437,1437,0
20250314,095600,63967127,1437,1437,1437,1437,0
20250314,095500,63967127,1437,1437,1437,1437,0
20250314,095400,63967127,1437,1437,1437,1437,0
20250314,095300,63967127,1437,1437,1437,1437,0
20250314,095200,63967127,1437,1446,1446,1437,214
20250314,095100,63657746,1447,1447,1447,1447,0
20250314,095000,63657746,1447,1447,1447,1447,0
20250314,094900,63657746,1447,1447,1447,1447,1
20250314,094800,63656299,1437,1437,1437,1437,0
20250314,094700,63656299,1437,1437,1437,1437,0
20250314,094600,63656299,1437,1437,1437,1437,0
20250314,094500,63656299,1437,1437,1437,1437,301
20250314,094400,63223762,1437,1437,1437,1437,0
20250314,094300,63223762,1437,1438,1439,1437,2031
20250314,094200,60302284,1438,1438,1438,1438,70
20250314,094100,60201624,1439,1439,1439,1439,0
20250314,094000,60201624,1439,1439,1439,1439,0
20250314,093900,60201624,1439,1440,1440,1439,484
20250314,093800,59505145,1446,1446,1446,1446,748
20250314,093700,58423537,1449,1449,1449,1449,0
20250314,093600,58423537,1449,1449,1449,1449,1
20250314,093500,58422088,1449,1444,1449,1444,6830
20250314,093400,48546405,1444,1444,1444,1444,2
20250314,093300,48543517,1444,1444,1444,1444,5
20250314,093200,48536297,1444,1444,1444,1444,0
20250314,093100,48536297,1444,1433,1444,1433,8006
20250314,093000,37018293,1432,1438,1438,1432,1613
20250314,092900,34707321,1438,1438,1438,1438,0
20250314,092800,34707321,1438,1438,1438,1438,0
20250314,092700,34707321,1438,1439,1439,1438,2
20250314,092600,34704444,1440,1440,1440,1440,0
20250314,092500,34704444,1440,1440,1440,1440,0
20250314,092400,34704444,1440,1440,1440,1440,0
20250314,092300,34704444,1440,1440,1440,1440,0
20250314,092200,34704444,1440,1440,1440,1440,0
20250314,092100,34704444,1440,1440,1440,1440,0
20250314,092000,34704444,1440,1440,1440,1440,0
20250314,091900,34704444,1440,1440,1440,1440,5
20250314,091800,34697244,1440,1440,1440,1440,1
20250314,091700,34695804,1444,1444,1444,1444,78
20250314,091600,34583172,1444,1433,1444,1433,40
20250314,091500,34525841,1440,1442,1442,1440,2125
20250314,091400,31465839,1445,1445,1445,1445,24
20250314,091300,31431159,1445,1445,1445,1445,0
20250314,091200,31431159,1445,1445,1445,1445,0
20250314,091100,31431159,1445,1440,1445,1440,110
20250314,091000,31272259,1445,1445,1445,1445,3093
20250314,090900,26802874,1445,1445,1445,1445,0
20250314,090800,26802874,1445,1450,1452,1445,186
20250314,090700,26532927,1450,1446,1450,1445,8248
20250314,090600,14593085,1445,1439,1445,1439,5091
20250314,090500,7244807,1439,1437,1439,1437,167
20250314,090400,7004582,1431,1431,1431,1431,871
20250314,090300,5758181,1438,1437,1438,1437,10
20250314,090200,5743803,1438,1431,1438,1430,44
20250314,090100,5680588,1430,1430,1430,1430,2
20250314,090000,5677728,1428,1428,1428,1428,3946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190400 178678094 1437 1437 1437 1437 1839
3 20250314 190300 178678094 1437 1437 1437 1437 0
4 20250314 190200 178678094 1437 1437 1437 1437 0
5 20250314 190100 178678094 1437 1437 1437 1437 0
6 20250314 190000 178678094 1437 1437 1437 1437 0
7 20250314 185900 178678094 1437 1437 1437 1437 0
8 20250314 185800 178678094 1437 1437 1437 1437 0
9 20250314 185700 178678094 1437 1437 1437 1437 0
10 20250314 185600 178678094 1437 1437 1437 1437 0
11 20250314 185500 178678094 1437 1437 1437 1437 0
12 20250314 185400 178678094 1437 1437 1437 1437 0
13 20250314 185300 178678094 1437 1437 1437 1437 0
14 20250314 185200 178678094 1437 1437 1437 1437 0
15 20250314 185100 178678094 1437 1437 1437 1437 0
16 20250314 185000 178678094 1437 1437 1437 1437 0
17 20250314 184900 178678094 1437 1437 1437 1437 0
18 20250314 184800 178678094 1437 1437 1437 1437 0
19 20250314 184700 178678094 1437 1437 1437 1437 0
20 20250314 184600 178678094 1437 1437 1437 1437 0
21 20250314 184500 178678094 1437 1437 1437 1437 0
22 20250314 184400 178678094 1437 1437 1437 1437 0
23 20250314 184300 178678094 1437 1437 1437 1437 0
24 20250314 184200 178678094 1437 1437 1437 1437 0
25 20250314 184100 178678094 1437 1437 1437 1437 0
26 20250314 184000 178678094 1437 1437 1437 1437 0
27 20250314 183900 178678094 1437 1437 1437 1437 0
28 20250314 183800 178678094 1437 1437 1437 1437 0
29 20250314 183700 178678094 1437 1437 1437 1437 0
30 20250314 183600 178678094 1437 1437 1437 1437 0
31 20250314 183500 178678094 1437 1437 1437 1437 0
32 20250314 183400 178678094 1437 1437 1437 1437 1839
33 20250314 183300 178678094 1437 1437 1437 1437 0
34 20250314 183200 178678094 1437 1437 1437 1437 0
35 20250314 183100 178678094 1437 1437 1437 1437 0
36 20250314 183000 178678094 1437 1437 1437 1437 0
37 20250314 182900 178678094 1437 1437 1437 1437 0
38 20250314 182800 178678094 1437 1437 1437 1437 0
39 20250314 182700 178678094 1437 1437 1437 1437 0
40 20250314 182600 178678094 1437 1437 1437 1437 0
41 20250314 182500 178678094 1437 1437 1437 1437 0
42 20250314 182400 178678094 1437 1437 1437 1437 0
43 20250314 182300 178678094 1437 1437 1437 1437 0
44 20250314 182200 178678094 1437 1437 1437 1437 0
45 20250314 182100 178678094 1437 1437 1437 1437 0
46 20250314 182000 178678094 1437 1437 1437 1437 0
47 20250314 181900 178678094 1437 1437 1437 1437 0
48 20250314 181800 178678094 1437 1437 1437 1437 0
49 20250314 181700 178678094 1437 1437 1437 1437 0
50 20250314 181600 178678094 1437 1437 1437 1437 0
51 20250314 181500 178678094 1437 1437 1437 1437 0
52 20250314 181400 178678094 1437 1437 1437 1437 0
53 20250314 181300 178678094 1437 1437 1437 1437 0
54 20250314 181200 178678094 1437 1437 1437 1437 0
55 20250314 181100 178678094 1437 1437 1437 1437 0
56 20250314 181000 178678094 1437 1437 1437 1437 0
57 20250314 180900 178678094 1437 1437 1437 1437 0
58 20250314 180800 178678094 1437 1437 1437 1437 0
59 20250314 180700 178678094 1437 1437 1437 1437 0
60 20250314 180600 178678094 1437 1437 1437 1437 0
61 20250314 180500 178678094 1437 1437 1437 1437 0
62 20250314 180400 178678094 1437 1437 1437 1437 1839
63 20250314 180300 178678094 1437 1437 1437 1437 0
64 20250314 180200 178678094 1437 1437 1437 1437 0
65 20250314 180100 178678094 1437 1437 1437 1437 0
66 20250314 180000 178678094 1437 1437 1437 1437 0
67 20250314 175900 178678094 1437 1437 1437 1437 0
68 20250314 175800 178678094 1437 1437 1437 1437 0
69 20250314 175700 178678094 1437 1437 1437 1437 0
70 20250314 175600 178678094 1437 1437 1437 1437 0
71 20250314 175500 178678094 1437 1437 1437 1437 0
72 20250314 175400 178678094 1437 1437 1437 1437 0
73 20250314 175300 178678094 1437 1437 1437 1437 0
74 20250314 175200 178678094 1437 1437 1437 1437 0
75 20250314 175100 178678094 1437 1437 1437 1437 0
76 20250314 175000 178678094 1437 1437 1437 1437 0
77 20250314 174900 178678094 1437 1437 1437 1437 0
78 20250314 174800 178678094 1437 1437 1437 1437 0
79 20250314 174700 178678094 1437 1437 1437 1437 0
80 20250314 174600 178678094 1437 1437 1437 1437 0
81 20250314 174500 178678094 1437 1437 1437 1437 0
82 20250314 174400 178678094 1437 1437 1437 1437 0
83 20250314 174300 178678094 1437 1437 1437 1437 0
84 20250314 174200 178678094 1437 1437 1437 1437 0
85 20250314 174100 178678094 1437 1437 1437 1437 0
86 20250314 174000 178678094 1437 1437 1437 1437 0
87 20250314 173900 178678094 1437 1437 1437 1437 0
88 20250314 173800 178678094 1437 1437 1437 1437 0
89 20250314 173700 178678094 1437 1437 1437 1437 0
90 20250314 173600 178678094 1437 1437 1437 1437 0
91 20250314 173500 178678094 1437 1437 1437 1437 0
92 20250314 173400 178678094 1437 1437 1437 1437 1839
93 20250314 173300 178678094 1437 1437 1437 1437 0
94 20250314 173200 178678094 1437 1437 1437 1437 0
95 20250314 173100 178678094 1437 1437 1437 1437 0
96 20250314 173000 178678094 1437 1437 1437 1437 0
97 20250314 172900 178678094 1437 1437 1437 1437 0
98 20250314 172800 178678094 1437 1437 1437 1437 0
99 20250314 172700 178678094 1437 1437 1437 1437 0
100 20250314 172600 178678094 1437 1437 1437 1437 0
101 20250314 172500 178678094 1437 1437 1437 1437 0
102 20250314 172400 178678094 1437 1437 1437 1437 0
103 20250314 172300 178678094 1437 1437 1437 1437 0
104 20250314 172200 178678094 1437 1437 1437 1437 0
105 20250314 172100 178678094 1437 1437 1437 1437 0
106 20250314 172000 178678094 1437 1437 1437 1437 0
107 20250314 171900 178678094 1437 1437 1437 1437 0
108 20250314 171800 178678094 1437 1437 1437 1437 0
109 20250314 171700 178678094 1437 1437 1437 1437 0
110 20250314 171600 178678094 1437 1437 1437 1437 0
111 20250314 171500 178678094 1437 1437 1437 1437 0
112 20250314 171400 178678094 1437 1437 1437 1437 0
113 20250314 171300 178678094 1437 1437 1437 1437 0
114 20250314 171200 178678094 1437 1437 1437 1437 0
115 20250314 171100 178678094 1437 1437 1437 1437 0
116 20250314 171000 178678094 1437 1437 1437 1437 0
117 20250314 170900 178678094 1437 1437 1437 1437 0
118 20250314 170800 178678094 1437 1437 1437 1437 0
119 20250314 170700 178678094 1437 1437 1437 1437 0
120 20250314 170600 178678094 1437 1437 1437 1437 0
121 20250314 170500 178678094 1437 1437 1437 1437 0
122 20250314 170400 178678094 1437 1437 1437 1437 1839
123 20250314 170300 178678094 1437 1437 1437 1437 0
124 20250314 170200 178678094 1437 1437 1437 1437 0
125 20250314 170100 178678094 1437 1437 1437 1437 0
126 20250314 170000 178678094 1437 1437 1437 1437 0
127 20250314 165900 178678094 1437 1437 1437 1437 0
128 20250314 165800 178678094 1437 1437 1437 1437 0
129 20250314 165700 178678094 1437 1437 1437 1437 0
130 20250314 165600 178678094 1437 1437 1437 1437 0
131 20250314 165500 178678094 1437 1437 1437 1437 0
132 20250314 165400 178678094 1437 1437 1437 1437 0
133 20250314 165300 178678094 1437 1437 1437 1437 0
134 20250314 165200 178678094 1437 1437 1437 1437 0
135 20250314 165100 178678094 1437 1437 1437 1437 0
136 20250314 165000 178678094 1437 1437 1437 1437 0
137 20250314 164900 178678094 1437 1437 1437 1437 0
138 20250314 164800 178678094 1437 1437 1437 1437 0
139 20250314 164700 178678094 1437 1437 1437 1437 0
140 20250314 164600 178678094 1437 1437 1437 1437 0
141 20250314 164500 178678094 1437 1437 1437 1437 0
142 20250314 164400 178678094 1437 1437 1437 1437 0
143 20250314 164300 178678094 1437 1437 1437 1437 0
144 20250314 164200 178678094 1437 1437 1437 1437 0
145 20250314 164100 178678094 1437 1437 1437 1437 0
146 20250314 164000 178678094 1437 1437 1437 1437 0
147 20250314 163900 178678094 1437 1437 1437 1437 0
148 20250314 163800 178678094 1437 1437 1437 1437 0
149 20250314 163700 178678094 1437 1437 1437 1437 0
150 20250314 163600 178678094 1437 1437 1437 1437 0
151 20250314 163500 178678094 1437 1437 1437 1437 0
152 20250314 163400 178678094 1437 1437 1437 1437 1839
153 20250314 163300 178678094 1437 1437 1437 1437 0
154 20250314 163200 178678094 1437 1437 1437 1437 0
155 20250314 163100 178678094 1437 1437 1437 1437 0
156 20250314 163000 178678094 1437 1437 1437 1437 0
157 20250314 162900 178678094 1437 1437 1437 1437 0
158 20250314 162800 178678094 1437 1437 1437 1437 0
159 20250314 162700 178678094 1437 1437 1437 1437 0
160 20250314 162600 178678094 1437 1437 1437 1437 0
161 20250314 162500 178678094 1437 1437 1437 1437 0
162 20250314 162400 178678094 1437 1437 1437 1437 0
163 20250314 162300 178678094 1437 1437 1437 1437 0
164 20250314 162200 178678094 1437 1437 1437 1437 0
165 20250314 162100 178678094 1437 1437 1437 1437 0
166 20250314 162000 178678094 1437 1437 1437 1437 0
167 20250314 161900 178678094 1437 1437 1437 1437 0
168 20250314 161800 178678094 1437 1437 1437 1437 0
169 20250314 161700 178678094 1437 1437 1437 1437 0
170 20250314 161600 178678094 1437 1437 1437 1437 0
171 20250314 161500 178678094 1437 1437 1437 1437 0
172 20250314 161400 178678094 1437 1437 1437 1437 0
173 20250314 161300 178678094 1437 1437 1437 1437 0
174 20250314 161200 178678094 1437 1437 1437 1437 0
175 20250314 161100 178678094 1437 1437 1437 1437 0
176 20250314 161000 178678094 1437 1437 1437 1437 0
177 20250314 160900 178678094 1437 1437 1437 1437 0
178 20250314 160800 178678094 1437 1437 1437 1437 0
179 20250314 160700 178678094 1437 1437 1437 1437 0
180 20250314 160600 178678094 1437 1437 1437 1437 0
181 20250314 160500 178678094 1437 1437 1437 1437 0
182 20250314 160400 178678094 1437 1437 1437 1437 1839
183 20250314 160300 178678094 1437 1437 1437 1437 0
184 20250314 160200 178678094 1437 1437 1437 1437 0
185 20250314 160100 178678094 1437 1437 1437 1437 0
186 20250314 160000 178678094 1437 1437 1437 1437 0
187 20250314 155900 178678094 1437 1437 1437 1437 0
188 20250314 155800 178678094 1437 1437 1437 1437 0
189 20250314 155700 178678094 1437 1437 1437 1437 0
190 20250314 155600 178678094 1437 1437 1437 1437 0
191 20250314 155500 178678094 1437 1437 1437 1437 0
192 20250314 155400 178678094 1437 1437 1437 1437 0
193 20250314 155300 178678094 1437 1437 1437 1437 0
194 20250314 155200 178678094 1437 1437 1437 1437 0
195 20250314 155100 178678094 1437 1437 1437 1437 0
196 20250314 155000 178678094 1437 1437 1437 1437 0
197 20250314 154900 178678094 1437 1437 1437 1437 0
198 20250314 154800 178678094 1437 1437 1437 1437 0
199 20250314 154700 178678094 1437 1437 1437 1437 0
200 20250314 154600 178678094 1437 1437 1437 1437 0
201 20250314 154500 178678094 1437 1437 1437 1437 0
202 20250314 154400 178678094 1437 1437 1437 1437 0
203 20250314 154300 178678094 1437 1437 1437 1437 0
204 20250314 154200 178678094 1437 1437 1437 1437 0
205 20250314 154100 178678094 1437 1437 1437 1437 0
206 20250314 154000 178678094 1437 1437 1437 1437 0
207 20250314 153900 178678094 1437 1437 1437 1437 0
208 20250314 153800 178678094 1437 1437 1437 1437 0
209 20250314 153700 178678094 1437 1437 1437 1437 0
210 20250314 153600 178678094 1437 1437 1437 1437 0
211 20250314 153500 178678094 1437 1437 1437 1437 0
212 20250314 153400 178678094 1437 1437 1437 1437 1839
213 20250314 153300 178678094 1437 1437 1437 1437 0
214 20250314 153200 178678094 1437 1437 1437 1437 0
215 20250314 153100 178678094 1437 1437 1437 1437 0
216 20250314 153000 178678094 1437 1437 1437 1437 1839
217 20250314 152900 176035451 1441 1441 1441 1441 0
218 20250314 152800 176035451 1441 1441 1441 1441 0
219 20250314 152700 176035451 1441 1441 1441 1441 0
220 20250314 152600 176035451 1441 1441 1441 1441 0
221 20250314 152500 176035451 1441 1441 1441 1441 0
222 20250314 152400 176035451 1441 1441 1441 1441 0
223 20250314 152300 176035451 1441 1441 1441 1441 0
224 20250314 152200 176035451 1441 1441 1441 1441 0
225 20250314 152100 176035451 1441 1441 1441 1441 0
226 20250314 152000 176035451 1441 1441 1441 1441 0
227 20250314 151900 176035451 1441 1441 1441 1441 0
228 20250314 151800 176035451 1441 1441 1441 1441 0
229 20250314 151700 176035451 1441 1441 1441 1441 70
230 20250314 151600 175934581 1441 1441 1441 1441 50
231 20250314 151500 175862531 1442 1442 1442 1442 0
232 20250314 151400 175862531 1442 1442 1442 1442 0
233 20250314 151300 175862531 1442 1442 1442 1442 0
234 20250314 151200 175862531 1442 1442 1442 1442 0
235 20250314 151100 175862531 1442 1436 1442 1436 2
236 20250314 151000 175859653 1442 1442 1442 1442 0
237 20250314 150900 175859653 1442 1442 1442 1442 29
238 20250314 150800 175817835 1443 1443 1443 1443 0
239 20250314 150700 175817835 1443 1443 1443 1443 0
240 20250314 150600 175817835 1443 1443 1443 1443 0
241 20250314 150500 175817835 1443 1443 1443 1443 0
242 20250314 150400 175817835 1443 1443 1443 1443 0
243 20250314 150300 175817835 1443 1443 1443 1443 0
244 20250314 150200 175817835 1443 1443 1443 1443 0
245 20250314 150100 175817835 1443 1443 1443 1443 0
246 20250314 150000 175817835 1443 1443 1443 1443 0
247 20250314 145900 175817835 1443 1443 1443 1443 0
248 20250314 145800 175817835 1443 1443 1443 1443 62
249 20250314 145700 175728369 1443 1443 1443 1443 6
250 20250314 145600 175719711 1435 1435 1435 1435 40
251 20250314 145500 175662311 1443 1443 1443 1443 0
252 20250314 145400 175662311 1443 1443 1443 1443 0
253 20250314 145300 175662311 1443 1443 1443 1443 30
254 20250314 145200 175619021 1443 1443 1443 1443 0
255 20250314 145100 175619021 1443 1443 1443 1443 7
256 20250314 145000 175608920 1443 1444 1444 1443 11
257 20250314 144900 175593046 1442 1442 1442 1442 8259
258 20250314 144800 163683568 1444 1444 1444 1444 0
259 20250314 144700 163683568 1444 1441 1446 1441 4403
260 20250314 144600 157330408 1441 1440 1442 1440 1016
261 20250314 144500 155866725 1441 1441 1441 1441 0
262 20250314 144400 155866725 1441 1441 1441 1441 0
263 20250314 144300 155866725 1441 1441 1441 1441 0
264 20250314 144200 155866725 1441 1441 1441 1441 0
265 20250314 144100 155866725 1441 1441 1441 1441 0
266 20250314 144000 155866725 1441 1441 1441 1441 0
267 20250314 143900 155866725 1441 1441 1441 1441 3
268 20250314 143800 155862402 1437 1437 1437 1437 374
269 20250314 143700 155324964 1437 1436 1437 1433 26
270 20250314 143600 155287647 1437 1437 1437 1437 1
271 20250314 143500 155286210 1436 1436 1436 1436 0
272 20250314 143400 155286210 1436 1436 1436 1436 0
273 20250314 143300 155286210 1436 1436 1436 1436 0
274 20250314 143200 155286210 1436 1436 1436 1436 0
275 20250314 143100 155286210 1436 1436 1436 1436 4
276 20250314 143000 155280466 1436 1436 1436 1436 0
277 20250314 142900 155280466 1436 1436 1436 1436 80
278 20250314 142800 155165586 1435 1435 1435 1435 0
279 20250314 142700 155165586 1435 1435 1435 1435 0
280 20250314 142600 155165586 1435 1435 1435 1435 0
281 20250314 142500 155165586 1435 1434 1435 1433 356
282 20250314 142400 154655228 1437 1437 1437 1437 0
283 20250314 142300 154655228 1437 1437 1437 1437 0
284 20250314 142200 154655228 1437 1437 1437 1437 0
285 20250314 142100 154655228 1437 1437 1437 1437 0
286 20250314 142000 154655228 1437 1437 1437 1437 0
287 20250314 141900 154655228 1437 1437 1437 1437 0
288 20250314 141800 154655228 1437 1437 1437 1437 0
289 20250314 141700 154655228 1437 1437 1437 1437 10
290 20250314 141600 154640858 1437 1437 1437 1437 1
291 20250314 141500 154639421 1437 1436 1437 1436 257
292 20250314 141400 154270327 1436 1436 1436 1436 0
293 20250314 141300 154270327 1436 1436 1436 1436 0
294 20250314 141200 154270327 1436 1436 1436 1436 0
295 20250314 141100 154270327 1436 1436 1436 1436 100
296 20250314 141000 154126727 1436 1436 1436 1436 0
297 20250314 140900 154126727 1436 1436 1436 1436 56
298 20250314 140800 154046311 1437 1437 1437 1437 0
299 20250314 140700 154046311 1437 1437 1437 1437 0
300 20250314 140600 154046311 1437 1437 1437 1437 0
301 20250314 140500 154046311 1437 1437 1437 1437 0
302 20250314 140400 154046311 1437 1437 1437 1437 0
303 20250314 140300 154046311 1437 1437 1437 1437 0
304 20250314 140200 154046311 1437 1437 1437 1437 1
305 20250314 140100 154044874 1429 1437 1437 1429 1063
306 20250314 140000 152525344 1430 1432 1432 1430 2880
307 20250314 135900 148406064 1432 1432 1432 1432 0
308 20250314 135800 148406064 1432 1432 1432 1432 2
309 20250314 135700 148403200 1432 1432 1432 1432 0
310 20250314 135600 148403200 1432 1432 1432 1432 0
311 20250314 135500 148403200 1432 1432 1432 1432 0
312 20250314 135400 148403200 1432 1432 1432 1432 0
313 20250314 135300 148403200 1432 1432 1432 1432 0
314 20250314 135200 148403200 1432 1432 1432 1432 24
315 20250314 135100 148368832 1436 1436 1436 1436 0
316 20250314 135000 148368832 1436 1436 1436 1436 199
317 20250314 134900 148083068 1436 1436 1436 1436 1
318 20250314 134800 148081632 1437 1437 1437 1437 0
319 20250314 134700 148081632 1437 1436 1437 1436 108
320 20250314 134600 147926542 1436 1436 1436 1436 0
321 20250314 134500 147926542 1436 1437 1437 1436 244
322 20250314 134400 147576016 1437 1437 1437 1437 1
323 20250314 134300 147574579 1435 1435 1435 1435 0
324 20250314 134200 147574579 1435 1435 1435 1435 0
325 20250314 134100 147574579 1435 1435 1435 1435 0
326 20250314 134000 147574579 1435 1435 1435 1435 98
327 20250314 133900 147433949 1435 1435 1435 1435 0
328 20250314 133800 147433949 1435 1435 1435 1435 2
329 20250314 133700 147431079 1435 1435 1435 1435 0
330 20250314 133600 147431079 1435 1435 1435 1435 0
331 20250314 133500 147431079 1435 1435 1435 1435 0
332 20250314 133400 147431079 1435 1435 1435 1435 0
333 20250314 133300 147431079 1435 1435 1435 1435 0
334 20250314 133200 147431079 1435 1435 1435 1435 0
335 20250314 133100 147431079 1435 1435 1435 1435 1
336 20250314 133000 147429644 1431 1434 1434 1431 624
337 20250314 132900 146535894 1435 1436 1436 1435 111
338 20250314 132800 146376509 1436 1436 1436 1436 10
339 20250314 132700 146362149 1437 1437 1437 1437 0
340 20250314 132600 146362149 1437 1437 1437 1437 0
341 20250314 132500 146362149 1437 1437 1437 1437 0
342 20250314 132400 146362149 1437 1437 1437 1437 0
343 20250314 132300 146362149 1437 1437 1437 1437 0
344 20250314 132200 146362149 1437 1437 1437 1437 10
345 20250314 132100 146347779 1437 1437 1437 1437 1
346 20250314 132000 146346342 1437 1437 1437 1437 1
347 20250314 131900 146344905 1436 1436 1436 1436 0
348 20250314 131800 146344905 1436 1436 1436 1436 0
349 20250314 131700 146344905 1436 1436 1436 1436 0
350 20250314 131600 146344905 1436 1436 1436 1436 1
351 20250314 131500 146343469 1433 1433 1433 1433 60
352 20250314 131400 146257489 1437 1437 1437 1437 0
353 20250314 131300 146257489 1437 1437 1437 1437 0
354 20250314 131200 146257489 1437 1437 1437 1437 0
355 20250314 131100 146257489 1437 1437 1437 1437 0
356 20250314 131000 146257489 1437 1437 1437 1437 395
357 20250314 130900 145689874 1437 1437 1437 1437 19
358 20250314 130800 145662571 1431 1431 1431 1431 0
359 20250314 130700 145662571 1431 1431 1431 1431 0
360 20250314 130600 145662571 1431 1431 1431 1431 0
361 20250314 130500 145662571 1431 1431 1431 1431 0
362 20250314 130400 145662571 1431 1431 1431 1431 20
363 20250314 130300 145633951 1431 1431 1431 1431 0
364 20250314 130200 145633951 1431 1431 1431 1431 1329
365 20250314 130100 143732152 1437 1437 1437 1437 0
366 20250314 130000 143732152 1437 1437 1437 1437 0
367 20250314 125900 143732152 1437 1437 1437 1437 0
368 20250314 125800 143732152 1437 1437 1437 1437 1
369 20250314 125700 143730715 1430 1430 1430 1430 0
370 20250314 125600 143730715 1430 1430 1430 1430 0
371 20250314 125500 143730715 1430 1430 1430 1430 0
372 20250314 125400 143730715 1430 1430 1430 1430 0
373 20250314 125300 143730715 1430 1430 1430 1430 0
374 20250314 125200 143730715 1430 1430 1430 1430 0
375 20250314 125100 143730715 1430 1430 1430 1430 0
376 20250314 125000 143730715 1430 1430 1430 1430 0
377 20250314 124900 143730715 1430 1430 1430 1430 0
378 20250314 124800 143730715 1430 1430 1430 1430 0
379 20250314 124700 143730715 1430 1430 1430 1430 0
380 20250314 124600 143730715 1430 1430 1430 1430 0
381 20250314 124500 143730715 1430 1430 1430 1430 231
382 20250314 124400 143400385 1438 1438 1438 1438 200
383 20250314 124300 143112785 1438 1438 1438 1438 0
384 20250314 124200 143112785 1438 1438 1438 1438 234
385 20250314 124100 142776293 1438 1438 1438 1438 0
386 20250314 124000 142776293 1438 1435 1438 1435 20
387 20250314 123900 142747590 1435 1435 1435 1435 1
388 20250314 123800 142746155 1435 1432 1435 1430 6256
389 20250314 123700 133794127 1431 1432 1432 1431 107
390 20250314 123600 133641008 1430 1430 1430 1430 0
391 20250314 123500 133641008 1430 1430 1430 1430 0
392 20250314 123400 133641008 1430 1430 1430 1430 0
393 20250314 123300 133641008 1430 1430 1430 1430 0
394 20250314 123200 133641008 1430 1431 1431 1430 959
395 20250314 123100 132268701 1431 1431 1431 1431 0
396 20250314 123000 132268701 1431 1431 1431 1431 0
397 20250314 122900 132268701 1431 1432 1432 1431 3
398 20250314 122800 132264407 1435 1435 1435 1435 0
399 20250314 122700 132264407 1435 1435 1435 1435 0
400 20250314 122600 132264407 1435 1435 1435 1435 6
401 20250314 122500 132255797 1432 1432 1432 1432 0
402 20250314 122400 132255797 1432 1432 1432 1432 0
403 20250314 122300 132255797 1432 1432 1432 1432 0
404 20250314 122200 132255797 1432 1432 1432 1432 0
405 20250314 122100 132255797 1432 1432 1432 1432 0
406 20250314 122000 132255797 1432 1432 1432 1432 0
407 20250314 121900 132255797 1432 1432 1432 1432 1
408 20250314 121800 132254365 1435 1435 1435 1435 0
409 20250314 121700 132254365 1435 1435 1435 1435 0
410 20250314 121600 132254365 1435 1435 1435 1435 0
411 20250314 121500 132254365 1435 1435 1435 1435 41
412 20250314 121400 132195530 1436 1436 1436 1436 0
413 20250314 121300 132195530 1436 1436 1436 1436 0
414 20250314 121200 132195530 1436 1436 1436 1436 0
415 20250314 121100 132195530 1436 1436 1436 1436 0
416 20250314 121000 132195530 1436 1436 1436 1436 0
417 20250314 120900 132195530 1436 1436 1436 1436 0
418 20250314 120800 132195530 1436 1436 1436 1436 0
419 20250314 120700 132195530 1436 1436 1436 1436 40
420 20250314 120600 132138090 1429 1429 1429 1429 5
421 20250314 120500 132130945 1429 1429 1429 1429 0
422 20250314 120400 132130945 1429 1429 1429 1429 0
423 20250314 120300 132130945 1429 1429 1429 1429 0
424 20250314 120200 132130945 1429 1429 1429 1429 0
425 20250314 120100 132130945 1429 1429 1429 1429 0
426 20250314 120000 132130945 1429 1429 1429 1429 0
427 20250314 115900 132130945 1429 1429 1429 1429 0
428 20250314 115800 132130945 1429 1429 1429 1429 0
429 20250314 115700 132130945 1429 1429 1429 1429 0
430 20250314 115600 132130945 1429 1429 1429 1429 0
431 20250314 115500 132130945 1429 1429 1429 1429 2824
432 20250314 115400 128095449 1429 1429 1429 1429 1200
433 20250314 115300 126380649 1429 1429 1429 1429 500
434 20250314 115200 125666149 1429 1429 1429 1429 0
435 20250314 115100 125666149 1429 1429 1429 1429 0
436 20250314 115000 125666149 1429 1429 1429 1429 0
437 20250314 114900 125666149 1429 1429 1429 1429 0
438 20250314 114800 125666149 1429 1429 1429 1429 51
439 20250314 114700 125593270 1435 1435 1435 1435 0
440 20250314 114600 125593270 1435 1435 1435 1435 0
441 20250314 114500 125593270 1435 1435 1435 1435 7
442 20250314 114400 125583225 1435 1435 1435 1435 0
443 20250314 114300 125583225 1435 1435 1435 1435 0
444 20250314 114200 125583225 1435 1435 1435 1435 0
445 20250314 114100 125583225 1435 1435 1435 1435 1
446 20250314 114000 125581790 1429 1429 1429 1429 0
447 20250314 113900 125581790 1429 1429 1429 1429 1
448 20250314 113800 125580361 1436 1436 1436 1436 44
449 20250314 113700 125517177 1437 1437 1437 1437 1
450 20250314 113600 125515740 1429 1429 1429 1429 30
451 20250314 113500 125472870 1437 1437 1437 1437 0
452 20250314 113400 125472870 1437 1437 1437 1437 0
453 20250314 113300 125472870 1437 1437 1437 1437 0
454 20250314 113200 125472870 1437 1437 1437 1437 0
455 20250314 113100 125472870 1437 1437 1437 1437 0
456 20250314 113000 125472870 1437 1437 1437 1437 0
457 20250314 112900 125472870 1437 1437 1437 1437 0
458 20250314 112800 125472870 1437 1437 1437 1437 100
459 20250314 112700 125329170 1437 1437 1437 1437 100
460 20250314 112600 125185470 1437 1434 1437 1434 567
461 20250314 112500 124371681 1428 1428 1428 1428 0
462 20250314 112400 124371681 1428 1428 1428 1428 0
463 20250314 112300 124371681 1428 1428 1428 1428 8
464 20250314 112200 124360257 1434 1434 1434 1434 0
465 20250314 112100 124360257 1434 1434 1434 1434 0
466 20250314 112000 124360257 1434 1434 1434 1434 0
467 20250314 111900 124360257 1434 1434 1434 1434 0
468 20250314 111800 124360257 1434 1434 1434 1434 0
469 20250314 111700 124360257 1434 1434 1434 1434 0
470 20250314 111600 124360257 1434 1434 1434 1434 4
471 20250314 111500 124354521 1434 1434 1434 1434 5
472 20250314 111400 124347351 1436 1436 1436 1436 1
473 20250314 111300 124345915 1435 1434 1435 1434 110
474 20250314 111200 124188165 1433 1432 1433 1432 400
475 20250314 111100 123615094 1432 1432 1432 1432 0
476 20250314 111000 123615094 1432 1432 1432 1432 0
477 20250314 110900 123615094 1432 1432 1432 1432 1
478 20250314 110800 123613662 1428 1428 1428 1428 20
479 20250314 110700 123585102 1433 1433 1433 1433 0
480 20250314 110600 123585102 1433 1433 1433 1433 0
481 20250314 110500 123585102 1433 1433 1433 1433 0
482 20250314 110400 123585102 1433 1433 1433 1433 0
483 20250314 110300 123585102 1433 1433 1433 1433 2
484 20250314 110200 123582236 1434 1434 1434 1434 0
485 20250314 110100 123582236 1434 1434 1434 1434 2
486 20250314 110000 123579368 1426 1426 1426 1426 5
487 20250314 105900 123572238 1426 1426 1426 1426 0
488 20250314 105800 123572238 1426 1426 1426 1426 0
489 20250314 105700 123572238 1426 1426 1426 1426 0
490 20250314 105600 123572238 1426 1426 1426 1426 0
491 20250314 105500 123572238 1426 1426 1426 1426 0
492 20250314 105400 123572238 1426 1426 1426 1426 0
493 20250314 105300 123572238 1426 1426 1426 1426 0
494 20250314 105200 123572238 1426 1426 1426 1426 0
495 20250314 105100 123572238 1426 1426 1426 1426 0
496 20250314 105000 123572238 1426 1426 1426 1426 364
497 20250314 104900 123053174 1426 1426 1426 1426 0
498 20250314 104800 123053174 1426 1426 1426 1426 4
499 20250314 104700 123047470 1421 1421 1421 1421 0
500 20250314 104600 123047470 1421 1421 1421 1421 0
501 20250314 104500 123047470 1421 1421 1421 1421 0
502 20250314 104400 123047470 1421 1421 1421 1421 0
503 20250314 104300 123047470 1421 1421 1421 1421 0
504 20250314 104200 123047470 1421 1421 1421 1421 0
505 20250314 104100 123047470 1421 1421 1421 1421 31
506 20250314 104000 123003419 1420 1421 1421 1420 10140
507 20250314 103900 108604618 1420 1420 1420 1420 0
508 20250314 103800 108604618 1420 1424 1424 1420 20000
509 20250314 103700 80203164 1425 1436 1436 1424 1817
510 20250314 103600 77613554 1436 1436 1436 1436 0
511 20250314 103500 77613554 1436 1436 1436 1436 0
512 20250314 103400 77613554 1436 1436 1436 1436 0
513 20250314 103300 77613554 1436 1436 1436 1436 11
514 20250314 103200 77597758 1436 1436 1436 1436 1
515 20250314 103100 77596322 1437 1429 1437 1425 2024
516 20250314 103000 74707791 1430 1432 1432 1430 276
517 20250314 102900 74313002 1432 1437 1437 1432 7
518 20250314 102800 74302973 1432 1432 1432 1432 70
519 20250314 102700 74202733 1437 1432 1437 1432 101
520 20250314 102600 74058096 1432 1432 1437 1431 157
521 20250314 102500 73833316 1432 1432 1432 1432 1000
522 20250314 102400 72401316 1437 1437 1437 1437 20
523 20250314 102300 72372576 1438 1438 1438 1438 0
524 20250314 102200 72372576 1438 1438 1438 1438 0
525 20250314 102100 72372576 1438 1438 1438 1438 0
526 20250314 102000 72372576 1438 1432 1438 1432 51
527 20250314 101900 72299538 1432 1432 1432 1432 0
528 20250314 101800 72299538 1432 1432 1432 1432 0
529 20250314 101700 72299538 1432 1432 1432 1432 2
530 20250314 101600 72296674 1431 1431 1431 1431 881
531 20250314 101500 71035963 1432 1438 1438 1432 76
532 20250314 101400 70927041 1438 1438 1438 1438 1
533 20250314 101300 70925603 1432 1433 1433 1432 629
534 20250314 101200 70024845 1432 1432 1432 1432 0
535 20250314 101100 70024845 1432 1432 1432 1432 1
536 20250314 101000 70023413 1433 1433 1433 1433 0
537 20250314 100900 70023413 1433 1434 1434 1433 1119
538 20250314 100800 68419308 1442 1442 1442 1442 1
539 20250314 100700 68417866 1442 1442 1442 1442 2
540 20250314 100600 68414982 1435 1435 1435 1435 0
541 20250314 100500 68414982 1435 1436 1436 1435 573
542 20250314 100400 67592686 1445 1445 1445 1445 0
543 20250314 100300 67592686 1445 1445 1445 1445 0
544 20250314 100200 67592686 1445 1445 1445 1445 1
545 20250314 100100 67591241 1437 1437 1437 1437 0
546 20250314 100000 67591241 1437 1437 1437 1437 0
547 20250314 095900 67591241 1437 1437 1437 1437 0
548 20250314 095800 67591241 1437 1437 1437 1437 2522
549 20250314 095700 63967127 1437 1437 1437 1437 0
550 20250314 095600 63967127 1437 1437 1437 1437 0
551 20250314 095500 63967127 1437 1437 1437 1437 0
552 20250314 095400 63967127 1437 1437 1437 1437 0
553 20250314 095300 63967127 1437 1437 1437 1437 0
554 20250314 095200 63967127 1437 1446 1446 1437 214
555 20250314 095100 63657746 1447 1447 1447 1447 0
556 20250314 095000 63657746 1447 1447 1447 1447 0
557 20250314 094900 63657746 1447 1447 1447 1447 1
558 20250314 094800 63656299 1437 1437 1437 1437 0
559 20250314 094700 63656299 1437 1437 1437 1437 0
560 20250314 094600 63656299 1437 1437 1437 1437 0
561 20250314 094500 63656299 1437 1437 1437 1437 301
562 20250314 094400 63223762 1437 1437 1437 1437 0
563 20250314 094300 63223762 1437 1438 1439 1437 2031
564 20250314 094200 60302284 1438 1438 1438 1438 70
565 20250314 094100 60201624 1439 1439 1439 1439 0
566 20250314 094000 60201624 1439 1439 1439 1439 0
567 20250314 093900 60201624 1439 1440 1440 1439 484
568 20250314 093800 59505145 1446 1446 1446 1446 748
569 20250314 093700 58423537 1449 1449 1449 1449 0
570 20250314 093600 58423537 1449 1449 1449 1449 1
571 20250314 093500 58422088 1449 1444 1449 1444 6830
572 20250314 093400 48546405 1444 1444 1444 1444 2
573 20250314 093300 48543517 1444 1444 1444 1444 5
574 20250314 093200 48536297 1444 1444 1444 1444 0
575 20250314 093100 48536297 1444 1433 1444 1433 8006
576 20250314 093000 37018293 1432 1438 1438 1432 1613
577 20250314 092900 34707321 1438 1438 1438 1438 0
578 20250314 092800 34707321 1438 1438 1438 1438 0
579 20250314 092700 34707321 1438 1439 1439 1438 2
580 20250314 092600 34704444 1440 1440 1440 1440 0
581 20250314 092500 34704444 1440 1440 1440 1440 0
582 20250314 092400 34704444 1440 1440 1440 1440 0
583 20250314 092300 34704444 1440 1440 1440 1440 0
584 20250314 092200 34704444 1440 1440 1440 1440 0
585 20250314 092100 34704444 1440 1440 1440 1440 0
586 20250314 092000 34704444 1440 1440 1440 1440 0
587 20250314 091900 34704444 1440 1440 1440 1440 5
588 20250314 091800 34697244 1440 1440 1440 1440 1
589 20250314 091700 34695804 1444 1444 1444 1444 78
590 20250314 091600 34583172 1444 1433 1444 1433 40
591 20250314 091500 34525841 1440 1442 1442 1440 2125
592 20250314 091400 31465839 1445 1445 1445 1445 24
593 20250314 091300 31431159 1445 1445 1445 1445 0
594 20250314 091200 31431159 1445 1445 1445 1445 0
595 20250314 091100 31431159 1445 1440 1445 1440 110
596 20250314 091000 31272259 1445 1445 1445 1445 3093
597 20250314 090900 26802874 1445 1445 1445 1445 0
598 20250314 090800 26802874 1445 1450 1452 1445 186
599 20250314 090700 26532927 1450 1446 1450 1445 8248
600 20250314 090600 14593085 1445 1439 1445 1439 5091
601 20250314 090500 7244807 1439 1437 1439 1437 167
602 20250314 090400 7004582 1431 1431 1431 1431 871
603 20250314 090300 5758181 1438 1437 1438 1437 10
604 20250314 090200 5743803 1438 1431 1438 1430 44
605 20250314 090100 5680588 1430 1430 1430 1430 2
606 20250314 090000 5677728 1428 1428 1428 1428 3946

1
017040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,212819,43337615,301351704,61366062840,0.49
20250311,212803,43337615,295370564,60152609620,0.49
20250310,212796,43337615,299829564,61062699535,0.49
20250307,212796,43337615,300042360,61106037150,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 212819 43337615 301351704 61366062840 0.49
3 20250311 212803 43337615 295370564 60152609620 0.49
4 20250310 212796 43337615 299829564 61062699535 0.49
5 20250307 212796 43337615 300042360 61106037150 0.49