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

610
021050/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190800,182444104,1274,1274,1274,1274,3913
20250314,190700,182444104,1274,1274,1274,1274,0
20250314,190600,182444104,1274,1274,1274,1274,0
20250314,190500,182444104,1274,1274,1274,1274,0
20250314,190400,182444104,1274,1274,1274,1274,0
20250314,190300,182444104,1274,1274,1274,1274,0
20250314,190200,182444104,1274,1274,1274,1274,0
20250314,190100,182444104,1274,1274,1274,1274,0
20250314,190000,182444104,1274,1274,1274,1274,0
20250314,185900,182444104,1274,1274,1274,1274,0
20250314,185800,182444104,1274,1274,1274,1274,0
20250314,185700,182444104,1274,1274,1274,1274,0
20250314,185600,182444104,1274,1274,1274,1274,0
20250314,185500,182444104,1274,1274,1274,1274,0
20250314,185400,182444104,1274,1274,1274,1274,0
20250314,185300,182444104,1274,1274,1274,1274,0
20250314,185200,182444104,1274,1274,1274,1274,0
20250314,185100,182444104,1274,1274,1274,1274,0
20250314,185000,182444104,1274,1274,1274,1274,0
20250314,184900,182444104,1274,1274,1274,1274,0
20250314,184800,182444104,1274,1274,1274,1274,0
20250314,184700,182444104,1274,1274,1274,1274,0
20250314,184600,182444104,1274,1274,1274,1274,0
20250314,184500,182444104,1274,1274,1274,1274,0
20250314,184400,182444104,1274,1274,1274,1274,0
20250314,184300,182444104,1274,1274,1274,1274,0
20250314,184200,182444104,1274,1274,1274,1274,0
20250314,184100,182444104,1274,1274,1274,1274,0
20250314,184000,182444104,1274,1274,1274,1274,0
20250314,183900,182444104,1274,1274,1274,1274,0
20250314,183800,182444104,1274,1274,1274,1274,3913
20250314,183700,182444104,1274,1274,1274,1274,0
20250314,183600,182444104,1274,1274,1274,1274,0
20250314,183500,182444104,1274,1274,1274,1274,0
20250314,183400,182444104,1274,1274,1274,1274,0
20250314,183300,182444104,1274,1274,1274,1274,0
20250314,183200,182444104,1274,1274,1274,1274,0
20250314,183100,182444104,1274,1274,1274,1274,0
20250314,183000,182444104,1274,1274,1274,1274,0
20250314,182900,182444104,1274,1274,1274,1274,0
20250314,182800,182444104,1274,1274,1274,1274,0
20250314,182700,182444104,1274,1274,1274,1274,0
20250314,182600,182444104,1274,1274,1274,1274,0
20250314,182500,182444104,1274,1274,1274,1274,0
20250314,182400,182444104,1274,1274,1274,1274,0
20250314,182300,182444104,1274,1274,1274,1274,0
20250314,182200,182444104,1274,1274,1274,1274,0
20250314,182100,182444104,1274,1274,1274,1274,0
20250314,182000,182444104,1274,1274,1274,1274,0
20250314,181900,182444104,1274,1274,1274,1274,0
20250314,181800,182444104,1274,1274,1274,1274,0
20250314,181700,182444104,1274,1274,1274,1274,0
20250314,181600,182444104,1274,1274,1274,1274,0
20250314,181500,182444104,1274,1274,1274,1274,0
20250314,181400,182444104,1274,1274,1274,1274,0
20250314,181300,182444104,1274,1274,1274,1274,0
20250314,181200,182444104,1274,1274,1274,1274,0
20250314,181100,182444104,1274,1274,1274,1274,0
20250314,181000,182444104,1274,1274,1274,1274,0
20250314,180900,182444104,1274,1274,1274,1274,0
20250314,180800,182444104,1274,1274,1274,1274,3913
20250314,180700,182444104,1274,1274,1274,1274,0
20250314,180600,182444104,1274,1274,1274,1274,0
20250314,180500,182444104,1274,1274,1274,1274,0
20250314,180400,182444104,1274,1274,1274,1274,0
20250314,180300,182444104,1274,1274,1274,1274,0
20250314,180200,182444104,1274,1274,1274,1274,0
20250314,180100,182444104,1274,1274,1274,1274,0
20250314,180000,182444104,1274,1274,1274,1274,0
20250314,175900,182444104,1274,1274,1274,1274,0
20250314,175800,182444104,1274,1274,1274,1274,0
20250314,175700,182444104,1274,1274,1274,1274,0
20250314,175600,182444104,1274,1274,1274,1274,0
20250314,175500,182444104,1274,1274,1274,1274,0
20250314,175400,182444104,1274,1274,1274,1274,0
20250314,175300,182444104,1274,1274,1274,1274,0
20250314,175200,182444104,1274,1274,1274,1274,0
20250314,175100,182444104,1274,1274,1274,1274,0
20250314,175000,182444104,1274,1274,1274,1274,0
20250314,174900,182444104,1274,1274,1274,1274,0
20250314,174800,182444104,1274,1274,1274,1274,0
20250314,174700,182444104,1274,1274,1274,1274,0
20250314,174600,182444104,1274,1274,1274,1274,0
20250314,174500,182444104,1274,1274,1274,1274,0
20250314,174400,182444104,1274,1274,1274,1274,0
20250314,174300,182444104,1274,1274,1274,1274,0
20250314,174200,182444104,1274,1274,1274,1274,0
20250314,174100,182444104,1274,1274,1274,1274,0
20250314,174000,182444104,1274,1274,1274,1274,0
20250314,173900,182444104,1274,1274,1274,1274,0
20250314,173800,182444104,1274,1274,1274,1274,3913
20250314,173700,182444104,1274,1274,1274,1274,0
20250314,173600,182444104,1274,1274,1274,1274,0
20250314,173500,182444104,1274,1274,1274,1274,0
20250314,173400,182444104,1274,1274,1274,1274,0
20250314,173300,182444104,1274,1274,1274,1274,0
20250314,173200,182444104,1274,1274,1274,1274,0
20250314,173100,182444104,1274,1274,1274,1274,0
20250314,173000,182444104,1274,1274,1274,1274,0
20250314,172900,182444104,1274,1274,1274,1274,0
20250314,172800,182444104,1274,1274,1274,1274,0
20250314,172700,182444104,1274,1274,1274,1274,0
20250314,172600,182444104,1274,1274,1274,1274,0
20250314,172500,182444104,1274,1274,1274,1274,0
20250314,172400,182444104,1274,1274,1274,1274,0
20250314,172300,182444104,1274,1274,1274,1274,0
20250314,172200,182444104,1274,1274,1274,1274,0
20250314,172100,182444104,1274,1274,1274,1274,0
20250314,172000,182444104,1274,1274,1274,1274,0
20250314,171900,182444104,1274,1274,1274,1274,0
20250314,171800,182444104,1274,1274,1274,1274,0
20250314,171700,182444104,1274,1274,1274,1274,0
20250314,171600,182444104,1274,1274,1274,1274,0
20250314,171500,182444104,1274,1274,1274,1274,0
20250314,171400,182444104,1274,1274,1274,1274,0
20250314,171300,182444104,1274,1274,1274,1274,0
20250314,171200,182444104,1274,1274,1274,1274,0
20250314,171100,182444104,1274,1274,1274,1274,0
20250314,171000,182444104,1274,1274,1274,1274,0
20250314,170900,182444104,1274,1274,1274,1274,0
20250314,170800,182444104,1274,1274,1274,1274,3913
20250314,170700,182444104,1274,1274,1274,1274,0
20250314,170600,182444104,1274,1274,1274,1274,0
20250314,170500,182444104,1274,1274,1274,1274,0
20250314,170400,182444104,1274,1274,1274,1274,0
20250314,170300,182444104,1274,1274,1274,1274,0
20250314,170200,182444104,1274,1274,1274,1274,0
20250314,170100,182444104,1274,1274,1274,1274,0
20250314,170000,182444104,1274,1274,1274,1274,0
20250314,165900,182444104,1274,1274,1274,1274,0
20250314,165800,182444104,1274,1274,1274,1274,0
20250314,165700,182444104,1274,1274,1274,1274,0
20250314,165600,182444104,1274,1274,1274,1274,0
20250314,165500,182444104,1274,1274,1274,1274,0
20250314,165400,182444104,1274,1274,1274,1274,0
20250314,165300,182444104,1274,1274,1274,1274,0
20250314,165200,182444104,1274,1274,1274,1274,0
20250314,165100,182444104,1274,1274,1274,1274,0
20250314,165000,182444104,1274,1274,1274,1274,0
20250314,164900,182444104,1274,1274,1274,1274,0
20250314,164800,182444104,1274,1274,1274,1274,0
20250314,164700,182444104,1274,1274,1274,1274,0
20250314,164600,182444104,1274,1274,1274,1274,0
20250314,164500,182444104,1274,1274,1274,1274,0
20250314,164400,182444104,1274,1274,1274,1274,0
20250314,164300,182444104,1274,1274,1274,1274,0
20250314,164200,182444104,1274,1274,1274,1274,0
20250314,164100,182444104,1274,1274,1274,1274,0
20250314,164000,182444104,1274,1274,1274,1274,0
20250314,163900,182444104,1274,1274,1274,1274,0
20250314,163800,182444104,1274,1274,1274,1274,3913
20250314,163700,182444104,1274,1274,1274,1274,0
20250314,163600,182444104,1274,1274,1274,1274,0
20250314,163500,182444104,1274,1274,1274,1274,0
20250314,163400,182444104,1274,1274,1274,1274,0
20250314,163300,182444104,1274,1274,1274,1274,0
20250314,163200,182444104,1274,1274,1274,1274,0
20250314,163100,182444104,1274,1274,1274,1274,0
20250314,163000,182444104,1274,1274,1274,1274,0
20250314,162900,182444104,1274,1274,1274,1274,0
20250314,162800,182444104,1274,1274,1274,1274,0
20250314,162700,182444104,1274,1274,1274,1274,0
20250314,162600,182444104,1274,1274,1274,1274,0
20250314,162500,182444104,1274,1274,1274,1274,0
20250314,162400,182444104,1274,1274,1274,1274,0
20250314,162300,182444104,1274,1274,1274,1274,0
20250314,162200,182444104,1274,1274,1274,1274,0
20250314,162100,182444104,1274,1274,1274,1274,0
20250314,162000,182444104,1274,1274,1274,1274,0
20250314,161900,182444104,1274,1274,1274,1274,0
20250314,161800,182444104,1274,1274,1274,1274,0
20250314,161700,182444104,1274,1274,1274,1274,0
20250314,161600,182444104,1274,1274,1274,1274,0
20250314,161500,182444104,1274,1274,1274,1274,0
20250314,161400,182444104,1274,1274,1274,1274,0
20250314,161300,182444104,1274,1274,1274,1274,0
20250314,161200,182444104,1274,1274,1274,1274,0
20250314,161100,182444104,1274,1274,1274,1274,0
20250314,161000,182444104,1274,1274,1274,1274,0
20250314,160900,182444104,1274,1274,1274,1274,0
20250314,160800,182444104,1274,1274,1274,1274,3913
20250314,160700,182444104,1274,1274,1274,1274,0
20250314,160600,182444104,1274,1274,1274,1274,0
20250314,160500,182444104,1274,1274,1274,1274,0
20250314,160400,182444104,1274,1274,1274,1274,0
20250314,160300,182444104,1274,1274,1274,1274,0
20250314,160200,182444104,1274,1274,1274,1274,0
20250314,160100,182444104,1274,1274,1274,1274,0
20250314,160000,182444104,1274,1274,1274,1274,0
20250314,155900,182444104,1274,1274,1274,1274,0
20250314,155800,182444104,1274,1274,1274,1274,0
20250314,155700,182444104,1274,1274,1274,1274,0
20250314,155600,182444104,1274,1274,1274,1274,0
20250314,155500,182444104,1274,1274,1274,1274,0
20250314,155400,182444104,1274,1274,1274,1274,0
20250314,155300,182444104,1274,1274,1274,1274,0
20250314,155200,182444104,1274,1274,1274,1274,0
20250314,155100,182444104,1274,1274,1274,1274,0
20250314,155000,182444104,1274,1274,1274,1274,0
20250314,154900,182444104,1274,1274,1274,1274,0
20250314,154800,182444104,1274,1274,1274,1274,0
20250314,154700,182444104,1274,1274,1274,1274,0
20250314,154600,182444104,1274,1274,1274,1274,0
20250314,154500,182444104,1274,1274,1274,1274,0
20250314,154400,182444104,1274,1274,1274,1274,0
20250314,154300,182444104,1274,1274,1274,1274,0
20250314,154200,182444104,1274,1274,1274,1274,0
20250314,154100,182444104,1274,1274,1274,1274,0
20250314,154000,182444104,1274,1274,1274,1274,0
20250314,153900,182444104,1274,1274,1274,1274,0
20250314,153800,182444104,1274,1274,1274,1274,3913
20250314,153700,182444104,1274,1274,1274,1274,0
20250314,153600,182444104,1274,1274,1274,1274,0
20250314,153500,182444104,1274,1274,1274,1274,0
20250314,153400,182444104,1274,1274,1274,1274,0
20250314,153300,182444104,1274,1274,1274,1274,0
20250314,153200,182444104,1274,1274,1274,1274,0
20250314,153100,182444104,1274,1274,1274,1274,0
20250314,153000,182444104,1274,1274,1274,1274,3913
20250314,152900,177458942,1274,1274,1274,1274,0
20250314,152800,177458942,1274,1274,1274,1274,0
20250314,152700,177458942,1274,1274,1274,1274,0
20250314,152600,177458942,1274,1274,1274,1274,0
20250314,152500,177458942,1274,1274,1274,1274,0
20250314,152400,177458942,1274,1274,1274,1274,0
20250314,152300,177458942,1274,1274,1274,1274,0
20250314,152200,177458942,1274,1274,1274,1274,0
20250314,152100,177458942,1274,1274,1274,1274,0
20250314,152000,177458942,1274,1274,1274,1274,0
20250314,151900,177458942,1274,1271,1274,1271,210
20250314,151800,177192023,1274,1274,1274,1274,2
20250314,151700,177189475,1274,1274,1274,1274,900
20250314,151600,176042875,1271,1271,1271,1271,157
20250314,151500,175843328,1274,1274,1274,1274,2
20250314,151400,175840780,1273,1273,1273,1273,0
20250314,151300,175840780,1273,1273,1273,1273,0
20250314,151200,175840780,1273,1273,1273,1273,0
20250314,151100,175840780,1273,1273,1273,1273,7
20250314,151000,175831869,1273,1273,1273,1273,0
20250314,150900,175831869,1273,1273,1273,1273,32
20250314,150800,175791133,1273,1275,1275,1273,242
20250314,150700,175482983,1274,1274,1274,1274,100
20250314,150600,175355583,1269,1269,1269,1269,100
20250314,150500,175228683,1275,1275,1275,1275,10
20250314,150400,175215933,1269,1269,1269,1269,0
20250314,150300,175215933,1269,1269,1269,1269,0
20250314,150200,175215933,1269,1275,1275,1269,1001
20250314,150100,173945002,1273,1271,1273,1271,668
20250314,150000,173094752,1271,1271,1271,1271,21
20250314,145900,173068061,1273,1273,1273,1273,189
20250314,145800,172827464,1275,1275,1275,1275,0
20250314,145700,172827464,1275,1275,1275,1275,2
20250314,145600,172824914,1273,1273,1273,1273,0
20250314,145500,172824914,1273,1273,1273,1273,20
20250314,145400,172799454,1273,1273,1273,1273,0
20250314,145300,172799454,1273,1273,1273,1273,0
20250314,145200,172799454,1273,1271,1273,1271,524
20250314,145100,172132404,1273,1274,1274,1273,4766
20250314,145000,166060521,1275,1275,1275,1275,0
20250314,144900,166060521,1275,1275,1275,1275,0
20250314,144800,166060521,1275,1275,1275,1275,0
20250314,144700,166060521,1275,1275,1275,1275,1
20250314,144600,166059246,1275,1275,1275,1275,0
20250314,144500,166059246,1275,1275,1275,1275,0
20250314,144400,166059246,1275,1275,1275,1275,0
20250314,144300,166059246,1275,1275,1275,1275,0
20250314,144200,166059246,1275,1275,1275,1275,0
20250314,144100,166059246,1275,1275,1275,1275,0
20250314,144000,166059246,1275,1275,1275,1275,0
20250314,143900,166059246,1275,1275,1275,1275,3
20250314,143800,166055421,1269,1269,1269,1269,0
20250314,143700,166055421,1269,1269,1269,1269,50
20250314,143600,165991971,1269,1272,1272,1269,360
20250314,143500,165534675,1275,1273,1275,1273,3960
20250314,143400,160486965,1273,1273,1273,1273,0
20250314,143300,160486965,1273,1273,1273,1273,0
20250314,143200,160486965,1273,1273,1273,1273,0
20250314,143100,160486965,1273,1273,1273,1273,201
20250314,143000,160231092,1274,1274,1274,1274,0
20250314,142900,160231092,1274,1274,1274,1274,0
20250314,142800,160231092,1274,1274,1274,1274,1
20250314,142700,160229818,1274,1274,1274,1274,0
20250314,142600,160229818,1274,1274,1274,1274,7
20250314,142500,160220900,1274,1274,1274,1274,0
20250314,142400,160220900,1274,1274,1274,1274,20
20250314,142300,160195420,1274,1274,1274,1274,0
20250314,142200,160195420,1274,1274,1274,1274,0
20250314,142100,160195420,1274,1274,1274,1274,0
20250314,142000,160195420,1274,1274,1274,1274,0
20250314,141900,160195420,1274,1274,1274,1274,0
20250314,141800,160195420,1274,1274,1274,1274,0
20250314,141700,160195420,1274,1274,1274,1274,0
20250314,141600,160195420,1274,1274,1274,1274,10
20250314,141500,160182680,1274,1274,1274,1274,0
20250314,141400,160182680,1274,1274,1274,1274,0
20250314,141300,160182680,1274,1274,1274,1274,0
20250314,141200,160182680,1274,1274,1274,1274,7
20250314,141100,160173762,1275,1275,1275,1275,0
20250314,141000,160173762,1275,1275,1275,1275,0
20250314,140900,160173762,1275,1275,1275,1275,0
20250314,140800,160173762,1275,1275,1275,1275,0
20250314,140700,160173762,1275,1275,1275,1275,0
20250314,140600,160173762,1275,1275,1275,1275,0
20250314,140500,160173762,1275,1275,1275,1275,0
20250314,140400,160173762,1275,1275,1275,1275,0
20250314,140300,160173762,1275,1275,1275,1275,0
20250314,140200,160173762,1275,1275,1275,1275,0
20250314,140100,160173762,1275,1275,1275,1275,0
20250314,140000,160173762,1275,1275,1275,1275,0
20250314,135900,160173762,1275,1275,1275,1275,0
20250314,135800,160173762,1275,1275,1275,1275,0
20250314,135700,160173762,1275,1275,1275,1275,0
20250314,135600,160173762,1275,1275,1275,1275,2
20250314,135500,160171212,1275,1275,1275,1275,1
20250314,135400,160169937,1275,1275,1275,1275,2
20250314,135300,160167387,1275,1275,1275,1275,1
20250314,135200,160166112,1269,1269,1269,1269,0
20250314,135100,160166112,1269,1269,1269,1269,0
20250314,135000,160166112,1269,1269,1269,1269,0
20250314,134900,160166112,1269,1270,1270,1269,1000
20250314,134800,158896721,1275,1275,1275,1275,500
20250314,134700,158259221,1275,1275,1275,1275,0
20250314,134600,158259221,1275,1275,1275,1275,0
20250314,134500,158259221,1275,1275,1275,1275,0
20250314,134400,158259221,1275,1275,1275,1275,0
20250314,134300,158259221,1275,1275,1275,1275,0
20250314,134200,158259221,1275,1275,1275,1275,0
20250314,134100,158259221,1275,1275,1275,1275,40
20250314,134000,158208221,1275,1275,1275,1275,0
20250314,133900,158208221,1275,1275,1275,1275,0
20250314,133800,158208221,1275,1275,1275,1275,0
20250314,133700,158208221,1275,1275,1275,1275,0
20250314,133600,158208221,1275,1275,1275,1275,0
20250314,133500,158208221,1275,1275,1275,1275,1
20250314,133400,158206946,1275,1275,1275,1275,0
20250314,133300,158206946,1275,1275,1275,1275,0
20250314,133200,158206946,1275,1274,1275,1269,2440
20250314,133100,155106838,1275,1275,1275,1275,0
20250314,133000,155106838,1275,1275,1275,1275,10
20250314,132900,155094088,1275,1275,1275,1275,0
20250314,132800,155094088,1275,1275,1275,1275,0
20250314,132700,155094088,1275,1275,1275,1275,0
20250314,132600,155094088,1275,1275,1275,1275,0
20250314,132500,155094088,1275,1275,1275,1275,1
20250314,132400,155092813,1275,1275,1275,1275,0
20250314,132300,155092813,1275,1275,1275,1275,0
20250314,132200,155092813,1275,1275,1275,1275,1
20250314,132100,155091538,1273,1273,1273,1273,1
20250314,132000,155090265,1273,1273,1273,1273,70
20250314,131900,155001155,1275,1275,1275,1275,0
20250314,131800,155001155,1275,1275,1275,1275,0
20250314,131700,155001155,1275,1275,1275,1275,0
20250314,131600,155001155,1275,1275,1275,1275,0
20250314,131500,155001155,1275,1275,1275,1275,0
20250314,131400,155001155,1275,1275,1275,1275,0
20250314,131300,155001155,1275,1275,1275,1275,0
20250314,131200,155001155,1275,1275,1275,1275,0
20250314,131100,155001155,1275,1275,1275,1275,3
20250314,131000,154997330,1275,1275,1275,1275,0
20250314,130900,154997330,1275,1275,1275,1275,0
20250314,130800,154997330,1275,1275,1275,1275,0
20250314,130700,154997330,1275,1275,1275,1275,0
20250314,130600,154997330,1275,1275,1275,1275,0
20250314,130500,154997330,1275,1275,1275,1275,1
20250314,130400,154996055,1275,1275,1275,1275,1
20250314,130300,154994780,1269,1269,1269,1269,1
20250314,130200,154993511,1275,1275,1275,1275,1
20250314,130100,154992236,1275,1275,1275,1275,0
20250314,130000,154992236,1275,1275,1275,1275,0
20250314,125900,154992236,1275,1275,1275,1275,0
20250314,125800,154992236,1275,1275,1275,1275,0
20250314,125700,154992236,1275,1275,1275,1275,0
20250314,125600,154992236,1275,1275,1275,1275,0
20250314,125500,154992236,1275,1275,1275,1268,9347
20250314,125400,143134838,1271,1271,1271,1271,0
20250314,125300,143134838,1271,1273,1274,1271,5923
20250314,125200,135604575,1273,1273,1273,1273,0
20250314,125100,135604575,1273,1273,1273,1273,0
20250314,125000,135604575,1273,1273,1273,1273,2
20250314,124900,135602029,1270,1270,1270,1270,186
20250314,124800,135365809,1273,1273,1273,1273,0
20250314,124700,135365809,1273,1273,1273,1273,0
20250314,124600,135365809,1273,1273,1273,1273,151
20250314,124500,135173586,1274,1274,1274,1274,0
20250314,124400,135173586,1274,1274,1274,1274,0
20250314,124300,135173586,1274,1274,1274,1274,0
20250314,124200,135173586,1274,1274,1274,1274,1
20250314,124100,135172312,1274,1274,1274,1274,0
20250314,124000,135172312,1274,1274,1274,1274,4
20250314,123900,135167216,1274,1274,1274,1274,0
20250314,123800,135167216,1274,1274,1274,1274,0
20250314,123700,135167216,1274,1274,1274,1274,0
20250314,123600,135167216,1274,1274,1274,1274,14
20250314,123500,135149380,1275,1275,1275,1275,60
20250314,123400,135072880,1276,1276,1276,1276,0
20250314,123300,135072880,1276,1276,1276,1276,0
20250314,123200,135072880,1276,1276,1276,1276,0
20250314,123100,135072880,1276,1276,1276,1276,0
20250314,123000,135072880,1276,1276,1276,1276,0
20250314,122900,135072880,1276,1276,1276,1276,0
20250314,122800,135072880,1276,1276,1276,1276,0
20250314,122700,135072880,1276,1276,1276,1276,0
20250314,122600,135072880,1276,1276,1276,1276,0
20250314,122500,135072880,1276,1276,1276,1276,0
20250314,122400,135072880,1276,1276,1276,1276,0
20250314,122300,135072880,1276,1276,1276,1276,0
20250314,122200,135072880,1276,1276,1276,1276,0
20250314,122100,135072880,1276,1276,1276,1276,0
20250314,122000,135072880,1276,1276,1276,1276,0
20250314,121900,135072880,1276,1275,1276,1269,606
20250314,121800,134302839,1276,1276,1276,1276,0
20250314,121700,134302839,1276,1276,1276,1276,372
20250314,121600,133828167,1277,1277,1277,1277,0
20250314,121500,133828167,1277,1277,1277,1277,0
20250314,121400,133828167,1277,1277,1277,1277,678
20250314,121300,132962361,1277,1277,1277,1277,0
20250314,121200,132962361,1277,1277,1277,1277,0
20250314,121100,132962361,1277,1277,1277,1277,0
20250314,121000,132962361,1277,1277,1277,1277,0
20250314,120900,132962361,1277,1277,1277,1277,0
20250314,120800,132962361,1277,1277,1277,1277,2328
20250314,120700,129989505,1277,1277,1277,1277,0
20250314,120600,129989505,1277,1277,1277,1277,873
20250314,120500,128874684,1283,1283,1283,1283,0
20250314,120400,128874684,1283,1283,1283,1283,0
20250314,120300,128874684,1283,1283,1283,1283,1
20250314,120200,128873401,1276,1276,1276,1276,162
20250314,120100,128666689,1275,1275,1275,1275,111
20250314,120000,128525164,1275,1276,1276,1275,333
20250314,115900,128100267,1276,1276,1276,1276,0
20250314,115800,128100267,1276,1276,1276,1276,0
20250314,115700,128100267,1276,1276,1276,1276,0
20250314,115600,128100267,1276,1276,1276,1276,0
20250314,115500,128100267,1276,1276,1276,1276,1
20250314,115400,128098991,1280,1283,1283,1280,98
20250314,115300,127973317,1280,1280,1280,1280,346
20250314,115200,127530437,1280,1280,1280,1280,1006
20250314,115100,126242757,1280,1280,1280,1280,1
20250314,115000,126241477,1276,1276,1276,1276,0
20250314,114900,126241477,1276,1276,1280,1276,257
20250314,114800,125913391,1276,1276,1276,1276,100
20250314,114700,125785791,1278,1278,1278,1278,0
20250314,114600,125785791,1278,1275,1278,1275,7700
20250314,114500,115966668,1275,1275,1275,1275,0
20250314,114400,115966668,1275,1275,1275,1275,1
20250314,114300,115965393,1275,1275,1275,1275,24
20250314,114200,115934793,1275,1275,1275,1275,1
20250314,114100,115933518,1273,1273,1273,1273,1
20250314,114000,115932245,1275,1275,1275,1275,0
20250314,113900,115932245,1275,1275,1275,1275,1
20250314,113800,115930970,1275,1275,1275,1275,6
20250314,113700,115923320,1275,1275,1275,1275,1
20250314,113600,115922045,1275,1275,1275,1275,1
20250314,113500,115920770,1275,1275,1275,1275,10
20250314,113400,115908020,1275,1275,1275,1275,0
20250314,113300,115908020,1275,1274,1275,1274,201
20250314,113200,115651945,1275,1275,1275,1275,1
20250314,113100,115650670,1275,1275,1275,1275,2
20250314,113000,115648120,1275,1275,1275,1275,10
20250314,112900,115635370,1275,1275,1275,1275,0
20250314,112800,115635370,1275,1275,1275,1275,0
20250314,112700,115635370,1275,1275,1275,1275,1
20250314,112600,115634095,1275,1275,1275,1275,0
20250314,112500,115634095,1275,1275,1275,1275,0
20250314,112400,115634095,1275,1275,1275,1275,0
20250314,112300,115634095,1275,1273,1275,1273,3
20250314,112200,115630272,1274,1273,1274,1273,189
20250314,112100,115389488,1274,1274,1274,1274,1
20250314,112000,115388214,1274,1274,1274,1274,10
20250314,111900,115375474,1274,1274,1274,1274,0
20250314,111800,115375474,1274,1274,1274,1274,0
20250314,111700,115375474,1274,1273,1274,1273,308
20250314,111600,114983385,1273,1273,1273,1273,15
20250314,111500,114964290,1274,1274,1274,1274,0
20250314,111400,114964290,1274,1274,1274,1274,0
20250314,111300,114964290,1274,1274,1274,1274,1
20250314,111200,114963016,1274,1273,1274,1273,8
20250314,111100,114952828,1274,1275,1275,1273,47
20250314,111000,114892950,1275,1275,1275,1275,1
20250314,110900,114891675,1275,1275,1275,1275,10
20250314,110800,114878925,1275,1275,1275,1275,0
20250314,110700,114878925,1275,1275,1275,1275,2
20250314,110600,114876375,1275,1275,1275,1275,180
20250314,110500,114646875,1269,1269,1269,1269,0
20250314,110400,114646875,1269,1269,1269,1269,100
20250314,110300,114519975,1269,1271,1271,1269,3000
20250314,110200,110711203,1271,1271,1271,1271,0
20250314,110100,110711203,1271,1271,1271,1271,10
20250314,110000,110698493,1274,1274,1274,1274,100
20250314,105900,110571093,1274,1274,1274,1274,0
20250314,105800,110571093,1274,1274,1274,1274,1838
20250314,105700,108229481,1270,1270,1270,1270,0
20250314,105600,108229481,1270,1270,1270,1270,312
20250314,105500,107833241,1268,1268,1268,1268,0
20250314,105400,107833241,1268,1268,1268,1268,0
20250314,105300,107833241,1268,1268,1268,1268,0
20250314,105200,107833241,1268,1268,1268,1268,0
20250314,105100,107833241,1268,1268,1268,1268,0
20250314,105000,107833241,1268,1268,1268,1268,0
20250314,104900,107833241,1268,1268,1268,1268,0
20250314,104800,107833241,1268,1268,1268,1268,0
20250314,104700,107833241,1268,1268,1268,1268,0
20250314,104600,107833241,1268,1268,1268,1268,0
20250314,104500,107833241,1268,1268,1268,1268,152
20250314,104400,107640505,1274,1274,1274,1274,1
20250314,104300,107639231,1275,1275,1275,1275,0
20250314,104200,107639231,1275,1275,1275,1275,8
20250314,104100,107629031,1275,1275,1275,1275,10
20250314,104000,107616281,1275,1275,1275,1275,0
20250314,103900,107616281,1275,1275,1275,1275,0
20250314,103800,107616281,1275,1275,1275,1275,0
20250314,103700,107616281,1275,1275,1275,1275,0
20250314,103600,107616281,1275,1275,1275,1275,1
20250314,103500,107615006,1269,1269,1269,1269,918
20250314,103400,106450064,1267,1268,1268,1267,841
20250314,103300,105383693,1269,1270,1270,1269,1752
20250314,103200,103159931,1270,1270,1270,1270,0
20250314,103100,103159931,1270,1270,1270,1270,0
20250314,103000,103159931,1270,1270,1270,1270,0
20250314,102900,103159931,1270,1270,1270,1270,600
20250314,102800,102397931,1270,1270,1270,1270,0
20250314,102700,102397931,1270,1270,1270,1270,0
20250314,102600,102397931,1270,1271,1271,1270,400
20250314,102500,101889831,1271,1271,1271,1271,0
20250314,102400,101889831,1271,1272,1272,1271,501
20250314,102300,101252744,1275,1275,1275,1275,0
20250314,102200,101252744,1275,1275,1275,1275,0
20250314,102100,101252744,1275,1275,1275,1275,0
20250314,102000,101252744,1275,1275,1275,1275,3
20250314,101900,101248919,1276,1276,1276,1276,0
20250314,101800,101248919,1276,1276,1276,1276,0
20250314,101700,101248919,1276,1276,1276,1276,200
20250314,101600,100993719,1276,1276,1276,1276,100
20250314,101500,100866119,1276,1276,1276,1276,0
20250314,101400,100866119,1276,1276,1276,1276,0
20250314,101300,100866119,1276,1276,1276,1276,0
20250314,101200,100866119,1276,1276,1276,1276,155
20250314,101100,100668339,1280,1280,1280,1280,0
20250314,101000,100668339,1280,1280,1280,1280,0
20250314,100900,100668339,1280,1280,1280,1280,0
20250314,100800,100668339,1280,1280,1280,1280,0
20250314,100700,100668339,1280,1280,1280,1280,0
20250314,100600,100668339,1280,1280,1280,1280,1433
20250314,100500,98834099,1280,1280,1280,1280,1
20250314,100400,98832819,1271,1271,1271,1271,2084
20250314,100300,96184055,1271,1271,1271,1271,0
20250314,100200,96184055,1271,1271,1271,1271,1174
20250314,100100,94691901,1271,1271,1271,1271,1
20250314,100000,94690630,1271,1271,1271,1271,0
20250314,095900,94690630,1271,1274,1274,1271,2424
20250314,095800,91609281,1274,1274,1274,1273,2080
20250314,095700,88959672,1274,1274,1274,1274,0
20250314,095600,88959672,1274,1274,1274,1274,0
20250314,095500,88959672,1274,1274,1274,1274,0
20250314,095400,88959672,1274,1275,1275,1274,5770
20250314,095300,81603715,1276,1278,1278,1276,11000
20250314,095200,67562434,1280,1280,1280,1280,0
20250314,095100,67562434,1280,1280,1280,1280,1697
20250314,095000,65390274,1277,1278,1278,1277,53
20250314,094900,65322543,1278,1278,1278,1277,113
20250314,094800,65178130,1278,1277,1278,1277,2099
20250314,094700,62497706,1277,1282,1282,1277,256
20250314,094600,62169519,1277,1277,1277,1277,0
20250314,094500,62169519,1277,1277,1277,1277,388
20250314,094400,61674043,1282,1282,1282,1277,5
20250314,094300,61667638,1277,1277,1283,1277,284
20250314,094200,61303600,1282,1277,1282,1276,2898
20250314,094100,57602721,1277,1277,1277,1277,10
20250314,094000,57589951,1282,1282,1282,1282,150
20250314,093900,57397651,1282,1282,1282,1282,0
20250314,093800,57397651,1282,1282,1282,1282,2
20250314,093700,57395087,1282,1282,1282,1282,0
20250314,093600,57395087,1282,1282,1282,1282,3
20250314,093500,57391241,1282,1283,1283,1282,14
20250314,093400,57373281,1284,1284,1284,1284,2
20250314,093300,57370713,1284,1284,1284,1284,20
20250314,093200,57345033,1284,1284,1284,1284,2
20250314,093100,57342465,1284,1284,1284,1284,198
20250314,093000,57088233,1284,1284,1284,1284,3
20250314,092900,57084381,1281,1281,1281,1281,2429
20250314,092800,53972832,1281,1281,1281,1281,1
20250314,092700,53971551,1275,1281,1281,1275,3260
20250314,092600,49814381,1281,1281,1281,1281,0
20250314,092500,49814381,1281,1281,1281,1281,198
20250314,092400,49560743,1281,1281,1281,1281,1
20250314,092300,49559462,1276,1277,1281,1276,685
20250314,092200,48685214,1281,1281,1281,1281,0
20250314,092100,48685214,1281,1278,1281,1277,22
20250314,092000,48657102,1283,1283,1283,1283,0
20250314,091900,48657102,1283,1283,1283,1283,0
20250314,091800,48657102,1283,1283,1283,1283,0
20250314,091700,48657102,1283,1283,1283,1280,150
20250314,091600,48465093,1283,1282,1283,1275,2263
20250314,091500,45574215,1280,1280,1280,1280,4000
20250314,091400,40454215,1283,1283,1283,1277,5059
20250314,091300,33993770,1283,1278,1283,1277,831
20250314,091200,32931385,1283,1277,1283,1277,4534
20250314,091100,27115586,1278,1278,1278,1278,15
20250314,091000,27096416,1282,1277,1282,1277,233
20250314,090900,26798870,1283,1283,1283,1282,64
20250314,090800,26716782,1283,1277,1283,1276,91
20250314,090700,26600658,1284,1284,1284,1284,49
20250314,090600,26537742,1284,1284,1284,1284,0
20250314,090500,26537742,1284,1285,1285,1284,393
20250314,090400,26032738,1280,1280,1286,1280,350
20250314,090300,25584732,1280,1280,1285,1280,3709
20250314,090200,20832464,1280,1274,1280,1274,2387
20250314,090100,17785548,1261,1275,1275,1261,3981
20250314,090000,12717739,1275,1275,1275,1259,6007
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190800 182444104 1274 1274 1274 1274 3913
3 20250314 190700 182444104 1274 1274 1274 1274 0
4 20250314 190600 182444104 1274 1274 1274 1274 0
5 20250314 190500 182444104 1274 1274 1274 1274 0
6 20250314 190400 182444104 1274 1274 1274 1274 0
7 20250314 190300 182444104 1274 1274 1274 1274 0
8 20250314 190200 182444104 1274 1274 1274 1274 0
9 20250314 190100 182444104 1274 1274 1274 1274 0
10 20250314 190000 182444104 1274 1274 1274 1274 0
11 20250314 185900 182444104 1274 1274 1274 1274 0
12 20250314 185800 182444104 1274 1274 1274 1274 0
13 20250314 185700 182444104 1274 1274 1274 1274 0
14 20250314 185600 182444104 1274 1274 1274 1274 0
15 20250314 185500 182444104 1274 1274 1274 1274 0
16 20250314 185400 182444104 1274 1274 1274 1274 0
17 20250314 185300 182444104 1274 1274 1274 1274 0
18 20250314 185200 182444104 1274 1274 1274 1274 0
19 20250314 185100 182444104 1274 1274 1274 1274 0
20 20250314 185000 182444104 1274 1274 1274 1274 0
21 20250314 184900 182444104 1274 1274 1274 1274 0
22 20250314 184800 182444104 1274 1274 1274 1274 0
23 20250314 184700 182444104 1274 1274 1274 1274 0
24 20250314 184600 182444104 1274 1274 1274 1274 0
25 20250314 184500 182444104 1274 1274 1274 1274 0
26 20250314 184400 182444104 1274 1274 1274 1274 0
27 20250314 184300 182444104 1274 1274 1274 1274 0
28 20250314 184200 182444104 1274 1274 1274 1274 0
29 20250314 184100 182444104 1274 1274 1274 1274 0
30 20250314 184000 182444104 1274 1274 1274 1274 0
31 20250314 183900 182444104 1274 1274 1274 1274 0
32 20250314 183800 182444104 1274 1274 1274 1274 3913
33 20250314 183700 182444104 1274 1274 1274 1274 0
34 20250314 183600 182444104 1274 1274 1274 1274 0
35 20250314 183500 182444104 1274 1274 1274 1274 0
36 20250314 183400 182444104 1274 1274 1274 1274 0
37 20250314 183300 182444104 1274 1274 1274 1274 0
38 20250314 183200 182444104 1274 1274 1274 1274 0
39 20250314 183100 182444104 1274 1274 1274 1274 0
40 20250314 183000 182444104 1274 1274 1274 1274 0
41 20250314 182900 182444104 1274 1274 1274 1274 0
42 20250314 182800 182444104 1274 1274 1274 1274 0
43 20250314 182700 182444104 1274 1274 1274 1274 0
44 20250314 182600 182444104 1274 1274 1274 1274 0
45 20250314 182500 182444104 1274 1274 1274 1274 0
46 20250314 182400 182444104 1274 1274 1274 1274 0
47 20250314 182300 182444104 1274 1274 1274 1274 0
48 20250314 182200 182444104 1274 1274 1274 1274 0
49 20250314 182100 182444104 1274 1274 1274 1274 0
50 20250314 182000 182444104 1274 1274 1274 1274 0
51 20250314 181900 182444104 1274 1274 1274 1274 0
52 20250314 181800 182444104 1274 1274 1274 1274 0
53 20250314 181700 182444104 1274 1274 1274 1274 0
54 20250314 181600 182444104 1274 1274 1274 1274 0
55 20250314 181500 182444104 1274 1274 1274 1274 0
56 20250314 181400 182444104 1274 1274 1274 1274 0
57 20250314 181300 182444104 1274 1274 1274 1274 0
58 20250314 181200 182444104 1274 1274 1274 1274 0
59 20250314 181100 182444104 1274 1274 1274 1274 0
60 20250314 181000 182444104 1274 1274 1274 1274 0
61 20250314 180900 182444104 1274 1274 1274 1274 0
62 20250314 180800 182444104 1274 1274 1274 1274 3913
63 20250314 180700 182444104 1274 1274 1274 1274 0
64 20250314 180600 182444104 1274 1274 1274 1274 0
65 20250314 180500 182444104 1274 1274 1274 1274 0
66 20250314 180400 182444104 1274 1274 1274 1274 0
67 20250314 180300 182444104 1274 1274 1274 1274 0
68 20250314 180200 182444104 1274 1274 1274 1274 0
69 20250314 180100 182444104 1274 1274 1274 1274 0
70 20250314 180000 182444104 1274 1274 1274 1274 0
71 20250314 175900 182444104 1274 1274 1274 1274 0
72 20250314 175800 182444104 1274 1274 1274 1274 0
73 20250314 175700 182444104 1274 1274 1274 1274 0
74 20250314 175600 182444104 1274 1274 1274 1274 0
75 20250314 175500 182444104 1274 1274 1274 1274 0
76 20250314 175400 182444104 1274 1274 1274 1274 0
77 20250314 175300 182444104 1274 1274 1274 1274 0
78 20250314 175200 182444104 1274 1274 1274 1274 0
79 20250314 175100 182444104 1274 1274 1274 1274 0
80 20250314 175000 182444104 1274 1274 1274 1274 0
81 20250314 174900 182444104 1274 1274 1274 1274 0
82 20250314 174800 182444104 1274 1274 1274 1274 0
83 20250314 174700 182444104 1274 1274 1274 1274 0
84 20250314 174600 182444104 1274 1274 1274 1274 0
85 20250314 174500 182444104 1274 1274 1274 1274 0
86 20250314 174400 182444104 1274 1274 1274 1274 0
87 20250314 174300 182444104 1274 1274 1274 1274 0
88 20250314 174200 182444104 1274 1274 1274 1274 0
89 20250314 174100 182444104 1274 1274 1274 1274 0
90 20250314 174000 182444104 1274 1274 1274 1274 0
91 20250314 173900 182444104 1274 1274 1274 1274 0
92 20250314 173800 182444104 1274 1274 1274 1274 3913
93 20250314 173700 182444104 1274 1274 1274 1274 0
94 20250314 173600 182444104 1274 1274 1274 1274 0
95 20250314 173500 182444104 1274 1274 1274 1274 0
96 20250314 173400 182444104 1274 1274 1274 1274 0
97 20250314 173300 182444104 1274 1274 1274 1274 0
98 20250314 173200 182444104 1274 1274 1274 1274 0
99 20250314 173100 182444104 1274 1274 1274 1274 0
100 20250314 173000 182444104 1274 1274 1274 1274 0
101 20250314 172900 182444104 1274 1274 1274 1274 0
102 20250314 172800 182444104 1274 1274 1274 1274 0
103 20250314 172700 182444104 1274 1274 1274 1274 0
104 20250314 172600 182444104 1274 1274 1274 1274 0
105 20250314 172500 182444104 1274 1274 1274 1274 0
106 20250314 172400 182444104 1274 1274 1274 1274 0
107 20250314 172300 182444104 1274 1274 1274 1274 0
108 20250314 172200 182444104 1274 1274 1274 1274 0
109 20250314 172100 182444104 1274 1274 1274 1274 0
110 20250314 172000 182444104 1274 1274 1274 1274 0
111 20250314 171900 182444104 1274 1274 1274 1274 0
112 20250314 171800 182444104 1274 1274 1274 1274 0
113 20250314 171700 182444104 1274 1274 1274 1274 0
114 20250314 171600 182444104 1274 1274 1274 1274 0
115 20250314 171500 182444104 1274 1274 1274 1274 0
116 20250314 171400 182444104 1274 1274 1274 1274 0
117 20250314 171300 182444104 1274 1274 1274 1274 0
118 20250314 171200 182444104 1274 1274 1274 1274 0
119 20250314 171100 182444104 1274 1274 1274 1274 0
120 20250314 171000 182444104 1274 1274 1274 1274 0
121 20250314 170900 182444104 1274 1274 1274 1274 0
122 20250314 170800 182444104 1274 1274 1274 1274 3913
123 20250314 170700 182444104 1274 1274 1274 1274 0
124 20250314 170600 182444104 1274 1274 1274 1274 0
125 20250314 170500 182444104 1274 1274 1274 1274 0
126 20250314 170400 182444104 1274 1274 1274 1274 0
127 20250314 170300 182444104 1274 1274 1274 1274 0
128 20250314 170200 182444104 1274 1274 1274 1274 0
129 20250314 170100 182444104 1274 1274 1274 1274 0
130 20250314 170000 182444104 1274 1274 1274 1274 0
131 20250314 165900 182444104 1274 1274 1274 1274 0
132 20250314 165800 182444104 1274 1274 1274 1274 0
133 20250314 165700 182444104 1274 1274 1274 1274 0
134 20250314 165600 182444104 1274 1274 1274 1274 0
135 20250314 165500 182444104 1274 1274 1274 1274 0
136 20250314 165400 182444104 1274 1274 1274 1274 0
137 20250314 165300 182444104 1274 1274 1274 1274 0
138 20250314 165200 182444104 1274 1274 1274 1274 0
139 20250314 165100 182444104 1274 1274 1274 1274 0
140 20250314 165000 182444104 1274 1274 1274 1274 0
141 20250314 164900 182444104 1274 1274 1274 1274 0
142 20250314 164800 182444104 1274 1274 1274 1274 0
143 20250314 164700 182444104 1274 1274 1274 1274 0
144 20250314 164600 182444104 1274 1274 1274 1274 0
145 20250314 164500 182444104 1274 1274 1274 1274 0
146 20250314 164400 182444104 1274 1274 1274 1274 0
147 20250314 164300 182444104 1274 1274 1274 1274 0
148 20250314 164200 182444104 1274 1274 1274 1274 0
149 20250314 164100 182444104 1274 1274 1274 1274 0
150 20250314 164000 182444104 1274 1274 1274 1274 0
151 20250314 163900 182444104 1274 1274 1274 1274 0
152 20250314 163800 182444104 1274 1274 1274 1274 3913
153 20250314 163700 182444104 1274 1274 1274 1274 0
154 20250314 163600 182444104 1274 1274 1274 1274 0
155 20250314 163500 182444104 1274 1274 1274 1274 0
156 20250314 163400 182444104 1274 1274 1274 1274 0
157 20250314 163300 182444104 1274 1274 1274 1274 0
158 20250314 163200 182444104 1274 1274 1274 1274 0
159 20250314 163100 182444104 1274 1274 1274 1274 0
160 20250314 163000 182444104 1274 1274 1274 1274 0
161 20250314 162900 182444104 1274 1274 1274 1274 0
162 20250314 162800 182444104 1274 1274 1274 1274 0
163 20250314 162700 182444104 1274 1274 1274 1274 0
164 20250314 162600 182444104 1274 1274 1274 1274 0
165 20250314 162500 182444104 1274 1274 1274 1274 0
166 20250314 162400 182444104 1274 1274 1274 1274 0
167 20250314 162300 182444104 1274 1274 1274 1274 0
168 20250314 162200 182444104 1274 1274 1274 1274 0
169 20250314 162100 182444104 1274 1274 1274 1274 0
170 20250314 162000 182444104 1274 1274 1274 1274 0
171 20250314 161900 182444104 1274 1274 1274 1274 0
172 20250314 161800 182444104 1274 1274 1274 1274 0
173 20250314 161700 182444104 1274 1274 1274 1274 0
174 20250314 161600 182444104 1274 1274 1274 1274 0
175 20250314 161500 182444104 1274 1274 1274 1274 0
176 20250314 161400 182444104 1274 1274 1274 1274 0
177 20250314 161300 182444104 1274 1274 1274 1274 0
178 20250314 161200 182444104 1274 1274 1274 1274 0
179 20250314 161100 182444104 1274 1274 1274 1274 0
180 20250314 161000 182444104 1274 1274 1274 1274 0
181 20250314 160900 182444104 1274 1274 1274 1274 0
182 20250314 160800 182444104 1274 1274 1274 1274 3913
183 20250314 160700 182444104 1274 1274 1274 1274 0
184 20250314 160600 182444104 1274 1274 1274 1274 0
185 20250314 160500 182444104 1274 1274 1274 1274 0
186 20250314 160400 182444104 1274 1274 1274 1274 0
187 20250314 160300 182444104 1274 1274 1274 1274 0
188 20250314 160200 182444104 1274 1274 1274 1274 0
189 20250314 160100 182444104 1274 1274 1274 1274 0
190 20250314 160000 182444104 1274 1274 1274 1274 0
191 20250314 155900 182444104 1274 1274 1274 1274 0
192 20250314 155800 182444104 1274 1274 1274 1274 0
193 20250314 155700 182444104 1274 1274 1274 1274 0
194 20250314 155600 182444104 1274 1274 1274 1274 0
195 20250314 155500 182444104 1274 1274 1274 1274 0
196 20250314 155400 182444104 1274 1274 1274 1274 0
197 20250314 155300 182444104 1274 1274 1274 1274 0
198 20250314 155200 182444104 1274 1274 1274 1274 0
199 20250314 155100 182444104 1274 1274 1274 1274 0
200 20250314 155000 182444104 1274 1274 1274 1274 0
201 20250314 154900 182444104 1274 1274 1274 1274 0
202 20250314 154800 182444104 1274 1274 1274 1274 0
203 20250314 154700 182444104 1274 1274 1274 1274 0
204 20250314 154600 182444104 1274 1274 1274 1274 0
205 20250314 154500 182444104 1274 1274 1274 1274 0
206 20250314 154400 182444104 1274 1274 1274 1274 0
207 20250314 154300 182444104 1274 1274 1274 1274 0
208 20250314 154200 182444104 1274 1274 1274 1274 0
209 20250314 154100 182444104 1274 1274 1274 1274 0
210 20250314 154000 182444104 1274 1274 1274 1274 0
211 20250314 153900 182444104 1274 1274 1274 1274 0
212 20250314 153800 182444104 1274 1274 1274 1274 3913
213 20250314 153700 182444104 1274 1274 1274 1274 0
214 20250314 153600 182444104 1274 1274 1274 1274 0
215 20250314 153500 182444104 1274 1274 1274 1274 0
216 20250314 153400 182444104 1274 1274 1274 1274 0
217 20250314 153300 182444104 1274 1274 1274 1274 0
218 20250314 153200 182444104 1274 1274 1274 1274 0
219 20250314 153100 182444104 1274 1274 1274 1274 0
220 20250314 153000 182444104 1274 1274 1274 1274 3913
221 20250314 152900 177458942 1274 1274 1274 1274 0
222 20250314 152800 177458942 1274 1274 1274 1274 0
223 20250314 152700 177458942 1274 1274 1274 1274 0
224 20250314 152600 177458942 1274 1274 1274 1274 0
225 20250314 152500 177458942 1274 1274 1274 1274 0
226 20250314 152400 177458942 1274 1274 1274 1274 0
227 20250314 152300 177458942 1274 1274 1274 1274 0
228 20250314 152200 177458942 1274 1274 1274 1274 0
229 20250314 152100 177458942 1274 1274 1274 1274 0
230 20250314 152000 177458942 1274 1274 1274 1274 0
231 20250314 151900 177458942 1274 1271 1274 1271 210
232 20250314 151800 177192023 1274 1274 1274 1274 2
233 20250314 151700 177189475 1274 1274 1274 1274 900
234 20250314 151600 176042875 1271 1271 1271 1271 157
235 20250314 151500 175843328 1274 1274 1274 1274 2
236 20250314 151400 175840780 1273 1273 1273 1273 0
237 20250314 151300 175840780 1273 1273 1273 1273 0
238 20250314 151200 175840780 1273 1273 1273 1273 0
239 20250314 151100 175840780 1273 1273 1273 1273 7
240 20250314 151000 175831869 1273 1273 1273 1273 0
241 20250314 150900 175831869 1273 1273 1273 1273 32
242 20250314 150800 175791133 1273 1275 1275 1273 242
243 20250314 150700 175482983 1274 1274 1274 1274 100
244 20250314 150600 175355583 1269 1269 1269 1269 100
245 20250314 150500 175228683 1275 1275 1275 1275 10
246 20250314 150400 175215933 1269 1269 1269 1269 0
247 20250314 150300 175215933 1269 1269 1269 1269 0
248 20250314 150200 175215933 1269 1275 1275 1269 1001
249 20250314 150100 173945002 1273 1271 1273 1271 668
250 20250314 150000 173094752 1271 1271 1271 1271 21
251 20250314 145900 173068061 1273 1273 1273 1273 189
252 20250314 145800 172827464 1275 1275 1275 1275 0
253 20250314 145700 172827464 1275 1275 1275 1275 2
254 20250314 145600 172824914 1273 1273 1273 1273 0
255 20250314 145500 172824914 1273 1273 1273 1273 20
256 20250314 145400 172799454 1273 1273 1273 1273 0
257 20250314 145300 172799454 1273 1273 1273 1273 0
258 20250314 145200 172799454 1273 1271 1273 1271 524
259 20250314 145100 172132404 1273 1274 1274 1273 4766
260 20250314 145000 166060521 1275 1275 1275 1275 0
261 20250314 144900 166060521 1275 1275 1275 1275 0
262 20250314 144800 166060521 1275 1275 1275 1275 0
263 20250314 144700 166060521 1275 1275 1275 1275 1
264 20250314 144600 166059246 1275 1275 1275 1275 0
265 20250314 144500 166059246 1275 1275 1275 1275 0
266 20250314 144400 166059246 1275 1275 1275 1275 0
267 20250314 144300 166059246 1275 1275 1275 1275 0
268 20250314 144200 166059246 1275 1275 1275 1275 0
269 20250314 144100 166059246 1275 1275 1275 1275 0
270 20250314 144000 166059246 1275 1275 1275 1275 0
271 20250314 143900 166059246 1275 1275 1275 1275 3
272 20250314 143800 166055421 1269 1269 1269 1269 0
273 20250314 143700 166055421 1269 1269 1269 1269 50
274 20250314 143600 165991971 1269 1272 1272 1269 360
275 20250314 143500 165534675 1275 1273 1275 1273 3960
276 20250314 143400 160486965 1273 1273 1273 1273 0
277 20250314 143300 160486965 1273 1273 1273 1273 0
278 20250314 143200 160486965 1273 1273 1273 1273 0
279 20250314 143100 160486965 1273 1273 1273 1273 201
280 20250314 143000 160231092 1274 1274 1274 1274 0
281 20250314 142900 160231092 1274 1274 1274 1274 0
282 20250314 142800 160231092 1274 1274 1274 1274 1
283 20250314 142700 160229818 1274 1274 1274 1274 0
284 20250314 142600 160229818 1274 1274 1274 1274 7
285 20250314 142500 160220900 1274 1274 1274 1274 0
286 20250314 142400 160220900 1274 1274 1274 1274 20
287 20250314 142300 160195420 1274 1274 1274 1274 0
288 20250314 142200 160195420 1274 1274 1274 1274 0
289 20250314 142100 160195420 1274 1274 1274 1274 0
290 20250314 142000 160195420 1274 1274 1274 1274 0
291 20250314 141900 160195420 1274 1274 1274 1274 0
292 20250314 141800 160195420 1274 1274 1274 1274 0
293 20250314 141700 160195420 1274 1274 1274 1274 0
294 20250314 141600 160195420 1274 1274 1274 1274 10
295 20250314 141500 160182680 1274 1274 1274 1274 0
296 20250314 141400 160182680 1274 1274 1274 1274 0
297 20250314 141300 160182680 1274 1274 1274 1274 0
298 20250314 141200 160182680 1274 1274 1274 1274 7
299 20250314 141100 160173762 1275 1275 1275 1275 0
300 20250314 141000 160173762 1275 1275 1275 1275 0
301 20250314 140900 160173762 1275 1275 1275 1275 0
302 20250314 140800 160173762 1275 1275 1275 1275 0
303 20250314 140700 160173762 1275 1275 1275 1275 0
304 20250314 140600 160173762 1275 1275 1275 1275 0
305 20250314 140500 160173762 1275 1275 1275 1275 0
306 20250314 140400 160173762 1275 1275 1275 1275 0
307 20250314 140300 160173762 1275 1275 1275 1275 0
308 20250314 140200 160173762 1275 1275 1275 1275 0
309 20250314 140100 160173762 1275 1275 1275 1275 0
310 20250314 140000 160173762 1275 1275 1275 1275 0
311 20250314 135900 160173762 1275 1275 1275 1275 0
312 20250314 135800 160173762 1275 1275 1275 1275 0
313 20250314 135700 160173762 1275 1275 1275 1275 0
314 20250314 135600 160173762 1275 1275 1275 1275 2
315 20250314 135500 160171212 1275 1275 1275 1275 1
316 20250314 135400 160169937 1275 1275 1275 1275 2
317 20250314 135300 160167387 1275 1275 1275 1275 1
318 20250314 135200 160166112 1269 1269 1269 1269 0
319 20250314 135100 160166112 1269 1269 1269 1269 0
320 20250314 135000 160166112 1269 1269 1269 1269 0
321 20250314 134900 160166112 1269 1270 1270 1269 1000
322 20250314 134800 158896721 1275 1275 1275 1275 500
323 20250314 134700 158259221 1275 1275 1275 1275 0
324 20250314 134600 158259221 1275 1275 1275 1275 0
325 20250314 134500 158259221 1275 1275 1275 1275 0
326 20250314 134400 158259221 1275 1275 1275 1275 0
327 20250314 134300 158259221 1275 1275 1275 1275 0
328 20250314 134200 158259221 1275 1275 1275 1275 0
329 20250314 134100 158259221 1275 1275 1275 1275 40
330 20250314 134000 158208221 1275 1275 1275 1275 0
331 20250314 133900 158208221 1275 1275 1275 1275 0
332 20250314 133800 158208221 1275 1275 1275 1275 0
333 20250314 133700 158208221 1275 1275 1275 1275 0
334 20250314 133600 158208221 1275 1275 1275 1275 0
335 20250314 133500 158208221 1275 1275 1275 1275 1
336 20250314 133400 158206946 1275 1275 1275 1275 0
337 20250314 133300 158206946 1275 1275 1275 1275 0
338 20250314 133200 158206946 1275 1274 1275 1269 2440
339 20250314 133100 155106838 1275 1275 1275 1275 0
340 20250314 133000 155106838 1275 1275 1275 1275 10
341 20250314 132900 155094088 1275 1275 1275 1275 0
342 20250314 132800 155094088 1275 1275 1275 1275 0
343 20250314 132700 155094088 1275 1275 1275 1275 0
344 20250314 132600 155094088 1275 1275 1275 1275 0
345 20250314 132500 155094088 1275 1275 1275 1275 1
346 20250314 132400 155092813 1275 1275 1275 1275 0
347 20250314 132300 155092813 1275 1275 1275 1275 0
348 20250314 132200 155092813 1275 1275 1275 1275 1
349 20250314 132100 155091538 1273 1273 1273 1273 1
350 20250314 132000 155090265 1273 1273 1273 1273 70
351 20250314 131900 155001155 1275 1275 1275 1275 0
352 20250314 131800 155001155 1275 1275 1275 1275 0
353 20250314 131700 155001155 1275 1275 1275 1275 0
354 20250314 131600 155001155 1275 1275 1275 1275 0
355 20250314 131500 155001155 1275 1275 1275 1275 0
356 20250314 131400 155001155 1275 1275 1275 1275 0
357 20250314 131300 155001155 1275 1275 1275 1275 0
358 20250314 131200 155001155 1275 1275 1275 1275 0
359 20250314 131100 155001155 1275 1275 1275 1275 3
360 20250314 131000 154997330 1275 1275 1275 1275 0
361 20250314 130900 154997330 1275 1275 1275 1275 0
362 20250314 130800 154997330 1275 1275 1275 1275 0
363 20250314 130700 154997330 1275 1275 1275 1275 0
364 20250314 130600 154997330 1275 1275 1275 1275 0
365 20250314 130500 154997330 1275 1275 1275 1275 1
366 20250314 130400 154996055 1275 1275 1275 1275 1
367 20250314 130300 154994780 1269 1269 1269 1269 1
368 20250314 130200 154993511 1275 1275 1275 1275 1
369 20250314 130100 154992236 1275 1275 1275 1275 0
370 20250314 130000 154992236 1275 1275 1275 1275 0
371 20250314 125900 154992236 1275 1275 1275 1275 0
372 20250314 125800 154992236 1275 1275 1275 1275 0
373 20250314 125700 154992236 1275 1275 1275 1275 0
374 20250314 125600 154992236 1275 1275 1275 1275 0
375 20250314 125500 154992236 1275 1275 1275 1268 9347
376 20250314 125400 143134838 1271 1271 1271 1271 0
377 20250314 125300 143134838 1271 1273 1274 1271 5923
378 20250314 125200 135604575 1273 1273 1273 1273 0
379 20250314 125100 135604575 1273 1273 1273 1273 0
380 20250314 125000 135604575 1273 1273 1273 1273 2
381 20250314 124900 135602029 1270 1270 1270 1270 186
382 20250314 124800 135365809 1273 1273 1273 1273 0
383 20250314 124700 135365809 1273 1273 1273 1273 0
384 20250314 124600 135365809 1273 1273 1273 1273 151
385 20250314 124500 135173586 1274 1274 1274 1274 0
386 20250314 124400 135173586 1274 1274 1274 1274 0
387 20250314 124300 135173586 1274 1274 1274 1274 0
388 20250314 124200 135173586 1274 1274 1274 1274 1
389 20250314 124100 135172312 1274 1274 1274 1274 0
390 20250314 124000 135172312 1274 1274 1274 1274 4
391 20250314 123900 135167216 1274 1274 1274 1274 0
392 20250314 123800 135167216 1274 1274 1274 1274 0
393 20250314 123700 135167216 1274 1274 1274 1274 0
394 20250314 123600 135167216 1274 1274 1274 1274 14
395 20250314 123500 135149380 1275 1275 1275 1275 60
396 20250314 123400 135072880 1276 1276 1276 1276 0
397 20250314 123300 135072880 1276 1276 1276 1276 0
398 20250314 123200 135072880 1276 1276 1276 1276 0
399 20250314 123100 135072880 1276 1276 1276 1276 0
400 20250314 123000 135072880 1276 1276 1276 1276 0
401 20250314 122900 135072880 1276 1276 1276 1276 0
402 20250314 122800 135072880 1276 1276 1276 1276 0
403 20250314 122700 135072880 1276 1276 1276 1276 0
404 20250314 122600 135072880 1276 1276 1276 1276 0
405 20250314 122500 135072880 1276 1276 1276 1276 0
406 20250314 122400 135072880 1276 1276 1276 1276 0
407 20250314 122300 135072880 1276 1276 1276 1276 0
408 20250314 122200 135072880 1276 1276 1276 1276 0
409 20250314 122100 135072880 1276 1276 1276 1276 0
410 20250314 122000 135072880 1276 1276 1276 1276 0
411 20250314 121900 135072880 1276 1275 1276 1269 606
412 20250314 121800 134302839 1276 1276 1276 1276 0
413 20250314 121700 134302839 1276 1276 1276 1276 372
414 20250314 121600 133828167 1277 1277 1277 1277 0
415 20250314 121500 133828167 1277 1277 1277 1277 0
416 20250314 121400 133828167 1277 1277 1277 1277 678
417 20250314 121300 132962361 1277 1277 1277 1277 0
418 20250314 121200 132962361 1277 1277 1277 1277 0
419 20250314 121100 132962361 1277 1277 1277 1277 0
420 20250314 121000 132962361 1277 1277 1277 1277 0
421 20250314 120900 132962361 1277 1277 1277 1277 0
422 20250314 120800 132962361 1277 1277 1277 1277 2328
423 20250314 120700 129989505 1277 1277 1277 1277 0
424 20250314 120600 129989505 1277 1277 1277 1277 873
425 20250314 120500 128874684 1283 1283 1283 1283 0
426 20250314 120400 128874684 1283 1283 1283 1283 0
427 20250314 120300 128874684 1283 1283 1283 1283 1
428 20250314 120200 128873401 1276 1276 1276 1276 162
429 20250314 120100 128666689 1275 1275 1275 1275 111
430 20250314 120000 128525164 1275 1276 1276 1275 333
431 20250314 115900 128100267 1276 1276 1276 1276 0
432 20250314 115800 128100267 1276 1276 1276 1276 0
433 20250314 115700 128100267 1276 1276 1276 1276 0
434 20250314 115600 128100267 1276 1276 1276 1276 0
435 20250314 115500 128100267 1276 1276 1276 1276 1
436 20250314 115400 128098991 1280 1283 1283 1280 98
437 20250314 115300 127973317 1280 1280 1280 1280 346
438 20250314 115200 127530437 1280 1280 1280 1280 1006
439 20250314 115100 126242757 1280 1280 1280 1280 1
440 20250314 115000 126241477 1276 1276 1276 1276 0
441 20250314 114900 126241477 1276 1276 1280 1276 257
442 20250314 114800 125913391 1276 1276 1276 1276 100
443 20250314 114700 125785791 1278 1278 1278 1278 0
444 20250314 114600 125785791 1278 1275 1278 1275 7700
445 20250314 114500 115966668 1275 1275 1275 1275 0
446 20250314 114400 115966668 1275 1275 1275 1275 1
447 20250314 114300 115965393 1275 1275 1275 1275 24
448 20250314 114200 115934793 1275 1275 1275 1275 1
449 20250314 114100 115933518 1273 1273 1273 1273 1
450 20250314 114000 115932245 1275 1275 1275 1275 0
451 20250314 113900 115932245 1275 1275 1275 1275 1
452 20250314 113800 115930970 1275 1275 1275 1275 6
453 20250314 113700 115923320 1275 1275 1275 1275 1
454 20250314 113600 115922045 1275 1275 1275 1275 1
455 20250314 113500 115920770 1275 1275 1275 1275 10
456 20250314 113400 115908020 1275 1275 1275 1275 0
457 20250314 113300 115908020 1275 1274 1275 1274 201
458 20250314 113200 115651945 1275 1275 1275 1275 1
459 20250314 113100 115650670 1275 1275 1275 1275 2
460 20250314 113000 115648120 1275 1275 1275 1275 10
461 20250314 112900 115635370 1275 1275 1275 1275 0
462 20250314 112800 115635370 1275 1275 1275 1275 0
463 20250314 112700 115635370 1275 1275 1275 1275 1
464 20250314 112600 115634095 1275 1275 1275 1275 0
465 20250314 112500 115634095 1275 1275 1275 1275 0
466 20250314 112400 115634095 1275 1275 1275 1275 0
467 20250314 112300 115634095 1275 1273 1275 1273 3
468 20250314 112200 115630272 1274 1273 1274 1273 189
469 20250314 112100 115389488 1274 1274 1274 1274 1
470 20250314 112000 115388214 1274 1274 1274 1274 10
471 20250314 111900 115375474 1274 1274 1274 1274 0
472 20250314 111800 115375474 1274 1274 1274 1274 0
473 20250314 111700 115375474 1274 1273 1274 1273 308
474 20250314 111600 114983385 1273 1273 1273 1273 15
475 20250314 111500 114964290 1274 1274 1274 1274 0
476 20250314 111400 114964290 1274 1274 1274 1274 0
477 20250314 111300 114964290 1274 1274 1274 1274 1
478 20250314 111200 114963016 1274 1273 1274 1273 8
479 20250314 111100 114952828 1274 1275 1275 1273 47
480 20250314 111000 114892950 1275 1275 1275 1275 1
481 20250314 110900 114891675 1275 1275 1275 1275 10
482 20250314 110800 114878925 1275 1275 1275 1275 0
483 20250314 110700 114878925 1275 1275 1275 1275 2
484 20250314 110600 114876375 1275 1275 1275 1275 180
485 20250314 110500 114646875 1269 1269 1269 1269 0
486 20250314 110400 114646875 1269 1269 1269 1269 100
487 20250314 110300 114519975 1269 1271 1271 1269 3000
488 20250314 110200 110711203 1271 1271 1271 1271 0
489 20250314 110100 110711203 1271 1271 1271 1271 10
490 20250314 110000 110698493 1274 1274 1274 1274 100
491 20250314 105900 110571093 1274 1274 1274 1274 0
492 20250314 105800 110571093 1274 1274 1274 1274 1838
493 20250314 105700 108229481 1270 1270 1270 1270 0
494 20250314 105600 108229481 1270 1270 1270 1270 312
495 20250314 105500 107833241 1268 1268 1268 1268 0
496 20250314 105400 107833241 1268 1268 1268 1268 0
497 20250314 105300 107833241 1268 1268 1268 1268 0
498 20250314 105200 107833241 1268 1268 1268 1268 0
499 20250314 105100 107833241 1268 1268 1268 1268 0
500 20250314 105000 107833241 1268 1268 1268 1268 0
501 20250314 104900 107833241 1268 1268 1268 1268 0
502 20250314 104800 107833241 1268 1268 1268 1268 0
503 20250314 104700 107833241 1268 1268 1268 1268 0
504 20250314 104600 107833241 1268 1268 1268 1268 0
505 20250314 104500 107833241 1268 1268 1268 1268 152
506 20250314 104400 107640505 1274 1274 1274 1274 1
507 20250314 104300 107639231 1275 1275 1275 1275 0
508 20250314 104200 107639231 1275 1275 1275 1275 8
509 20250314 104100 107629031 1275 1275 1275 1275 10
510 20250314 104000 107616281 1275 1275 1275 1275 0
511 20250314 103900 107616281 1275 1275 1275 1275 0
512 20250314 103800 107616281 1275 1275 1275 1275 0
513 20250314 103700 107616281 1275 1275 1275 1275 0
514 20250314 103600 107616281 1275 1275 1275 1275 1
515 20250314 103500 107615006 1269 1269 1269 1269 918
516 20250314 103400 106450064 1267 1268 1268 1267 841
517 20250314 103300 105383693 1269 1270 1270 1269 1752
518 20250314 103200 103159931 1270 1270 1270 1270 0
519 20250314 103100 103159931 1270 1270 1270 1270 0
520 20250314 103000 103159931 1270 1270 1270 1270 0
521 20250314 102900 103159931 1270 1270 1270 1270 600
522 20250314 102800 102397931 1270 1270 1270 1270 0
523 20250314 102700 102397931 1270 1270 1270 1270 0
524 20250314 102600 102397931 1270 1271 1271 1270 400
525 20250314 102500 101889831 1271 1271 1271 1271 0
526 20250314 102400 101889831 1271 1272 1272 1271 501
527 20250314 102300 101252744 1275 1275 1275 1275 0
528 20250314 102200 101252744 1275 1275 1275 1275 0
529 20250314 102100 101252744 1275 1275 1275 1275 0
530 20250314 102000 101252744 1275 1275 1275 1275 3
531 20250314 101900 101248919 1276 1276 1276 1276 0
532 20250314 101800 101248919 1276 1276 1276 1276 0
533 20250314 101700 101248919 1276 1276 1276 1276 200
534 20250314 101600 100993719 1276 1276 1276 1276 100
535 20250314 101500 100866119 1276 1276 1276 1276 0
536 20250314 101400 100866119 1276 1276 1276 1276 0
537 20250314 101300 100866119 1276 1276 1276 1276 0
538 20250314 101200 100866119 1276 1276 1276 1276 155
539 20250314 101100 100668339 1280 1280 1280 1280 0
540 20250314 101000 100668339 1280 1280 1280 1280 0
541 20250314 100900 100668339 1280 1280 1280 1280 0
542 20250314 100800 100668339 1280 1280 1280 1280 0
543 20250314 100700 100668339 1280 1280 1280 1280 0
544 20250314 100600 100668339 1280 1280 1280 1280 1433
545 20250314 100500 98834099 1280 1280 1280 1280 1
546 20250314 100400 98832819 1271 1271 1271 1271 2084
547 20250314 100300 96184055 1271 1271 1271 1271 0
548 20250314 100200 96184055 1271 1271 1271 1271 1174
549 20250314 100100 94691901 1271 1271 1271 1271 1
550 20250314 100000 94690630 1271 1271 1271 1271 0
551 20250314 095900 94690630 1271 1274 1274 1271 2424
552 20250314 095800 91609281 1274 1274 1274 1273 2080
553 20250314 095700 88959672 1274 1274 1274 1274 0
554 20250314 095600 88959672 1274 1274 1274 1274 0
555 20250314 095500 88959672 1274 1274 1274 1274 0
556 20250314 095400 88959672 1274 1275 1275 1274 5770
557 20250314 095300 81603715 1276 1278 1278 1276 11000
558 20250314 095200 67562434 1280 1280 1280 1280 0
559 20250314 095100 67562434 1280 1280 1280 1280 1697
560 20250314 095000 65390274 1277 1278 1278 1277 53
561 20250314 094900 65322543 1278 1278 1278 1277 113
562 20250314 094800 65178130 1278 1277 1278 1277 2099
563 20250314 094700 62497706 1277 1282 1282 1277 256
564 20250314 094600 62169519 1277 1277 1277 1277 0
565 20250314 094500 62169519 1277 1277 1277 1277 388
566 20250314 094400 61674043 1282 1282 1282 1277 5
567 20250314 094300 61667638 1277 1277 1283 1277 284
568 20250314 094200 61303600 1282 1277 1282 1276 2898
569 20250314 094100 57602721 1277 1277 1277 1277 10
570 20250314 094000 57589951 1282 1282 1282 1282 150
571 20250314 093900 57397651 1282 1282 1282 1282 0
572 20250314 093800 57397651 1282 1282 1282 1282 2
573 20250314 093700 57395087 1282 1282 1282 1282 0
574 20250314 093600 57395087 1282 1282 1282 1282 3
575 20250314 093500 57391241 1282 1283 1283 1282 14
576 20250314 093400 57373281 1284 1284 1284 1284 2
577 20250314 093300 57370713 1284 1284 1284 1284 20
578 20250314 093200 57345033 1284 1284 1284 1284 2
579 20250314 093100 57342465 1284 1284 1284 1284 198
580 20250314 093000 57088233 1284 1284 1284 1284 3
581 20250314 092900 57084381 1281 1281 1281 1281 2429
582 20250314 092800 53972832 1281 1281 1281 1281 1
583 20250314 092700 53971551 1275 1281 1281 1275 3260
584 20250314 092600 49814381 1281 1281 1281 1281 0
585 20250314 092500 49814381 1281 1281 1281 1281 198
586 20250314 092400 49560743 1281 1281 1281 1281 1
587 20250314 092300 49559462 1276 1277 1281 1276 685
588 20250314 092200 48685214 1281 1281 1281 1281 0
589 20250314 092100 48685214 1281 1278 1281 1277 22
590 20250314 092000 48657102 1283 1283 1283 1283 0
591 20250314 091900 48657102 1283 1283 1283 1283 0
592 20250314 091800 48657102 1283 1283 1283 1283 0
593 20250314 091700 48657102 1283 1283 1283 1280 150
594 20250314 091600 48465093 1283 1282 1283 1275 2263
595 20250314 091500 45574215 1280 1280 1280 1280 4000
596 20250314 091400 40454215 1283 1283 1283 1277 5059
597 20250314 091300 33993770 1283 1278 1283 1277 831
598 20250314 091200 32931385 1283 1277 1283 1277 4534
599 20250314 091100 27115586 1278 1278 1278 1278 15
600 20250314 091000 27096416 1282 1277 1282 1277 233
601 20250314 090900 26798870 1283 1283 1283 1282 64
602 20250314 090800 26716782 1283 1277 1283 1276 91
603 20250314 090700 26600658 1284 1284 1284 1284 49
604 20250314 090600 26537742 1284 1284 1284 1284 0
605 20250314 090500 26537742 1284 1285 1285 1284 393
606 20250314 090400 26032738 1280 1280 1286 1280 350
607 20250314 090300 25584732 1280 1280 1285 1280 3709
608 20250314 090200 20832464 1280 1274 1280 1274 2387
609 20250314 090100 17785548 1261 1275 1275 1261 3981
610 20250314 090000 12717739 1275 1275 1275 1259 6007

1
021050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,47474590,0,60814949790,0.00
20250311,0,47474590,0,60530102250,0.00
20250310,0,47474590,0,61574543230,0.00
20250307,0,47474590,0,62096763720,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 47474590 0 60814949790 0.00
3 20250311 0 47474590 0 60530102250 0.00
4 20250310 0 47474590 0 61574543230 0.00
5 20250307 0 47474590 0 62096763720 0.00