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

613
024910/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,59474642,1808,1808,1808,1808,347
20250314,191000,59474642,1808,1808,1808,1808,0
20250314,190900,59474642,1808,1808,1808,1808,0
20250314,190800,59474642,1808,1808,1808,1808,0
20250314,190700,59474642,1808,1808,1808,1808,0
20250314,190600,59474642,1808,1808,1808,1808,0
20250314,190500,59474642,1808,1808,1808,1808,0
20250314,190400,59474642,1808,1808,1808,1808,0
20250314,190300,59474642,1808,1808,1808,1808,0
20250314,190200,59474642,1808,1808,1808,1808,0
20250314,190100,59474642,1808,1808,1808,1808,0
20250314,190000,59474642,1808,1808,1808,1808,0
20250314,185900,59474642,1808,1808,1808,1808,0
20250314,185800,59474642,1808,1808,1808,1808,0
20250314,185700,59474642,1808,1808,1808,1808,0
20250314,185600,59474642,1808,1808,1808,1808,0
20250314,185500,59474642,1808,1808,1808,1808,0
20250314,185400,59474642,1808,1808,1808,1808,0
20250314,185300,59474642,1808,1808,1808,1808,0
20250314,185200,59474642,1808,1808,1808,1808,0
20250314,185100,59474642,1808,1808,1808,1808,0
20250314,185000,59474642,1808,1808,1808,1808,0
20250314,184900,59474642,1808,1808,1808,1808,0
20250314,184800,59474642,1808,1808,1808,1808,0
20250314,184700,59474642,1808,1808,1808,1808,0
20250314,184600,59474642,1808,1808,1808,1808,0
20250314,184500,59474642,1808,1808,1808,1808,0
20250314,184400,59474642,1808,1808,1808,1808,0
20250314,184300,59474642,1808,1808,1808,1808,0
20250314,184200,59474642,1808,1808,1808,1808,0
20250314,184100,59474642,1808,1808,1808,1808,347
20250314,184000,59474642,1808,1808,1808,1808,0
20250314,183900,59474642,1808,1808,1808,1808,0
20250314,183800,59474642,1808,1808,1808,1808,0
20250314,183700,59474642,1808,1808,1808,1808,0
20250314,183600,59474642,1808,1808,1808,1808,0
20250314,183500,59474642,1808,1808,1808,1808,0
20250314,183400,59474642,1808,1808,1808,1808,0
20250314,183300,59474642,1808,1808,1808,1808,0
20250314,183200,59474642,1808,1808,1808,1808,0
20250314,183100,59474642,1808,1808,1808,1808,0
20250314,183000,59474642,1808,1808,1808,1808,0
20250314,182900,59474642,1808,1808,1808,1808,0
20250314,182800,59474642,1808,1808,1808,1808,0
20250314,182700,59474642,1808,1808,1808,1808,0
20250314,182600,59474642,1808,1808,1808,1808,0
20250314,182500,59474642,1808,1808,1808,1808,0
20250314,182400,59474642,1808,1808,1808,1808,0
20250314,182300,59474642,1808,1808,1808,1808,0
20250314,182200,59474642,1808,1808,1808,1808,0
20250314,182100,59474642,1808,1808,1808,1808,0
20250314,182000,59474642,1808,1808,1808,1808,0
20250314,181900,59474642,1808,1808,1808,1808,0
20250314,181800,59474642,1808,1808,1808,1808,0
20250314,181700,59474642,1808,1808,1808,1808,0
20250314,181600,59474642,1808,1808,1808,1808,0
20250314,181500,59474642,1808,1808,1808,1808,0
20250314,181400,59474642,1808,1808,1808,1808,0
20250314,181300,59474642,1808,1808,1808,1808,0
20250314,181200,59474642,1808,1808,1808,1808,0
20250314,181100,59474642,1808,1808,1808,1808,347
20250314,181000,59474642,1808,1808,1808,1808,0
20250314,180900,59474642,1808,1808,1808,1808,0
20250314,180800,59474642,1808,1808,1808,1808,0
20250314,180700,59474642,1808,1808,1808,1808,0
20250314,180600,59474642,1808,1808,1808,1808,0
20250314,180500,59474642,1808,1808,1808,1808,0
20250314,180400,59474642,1808,1808,1808,1808,0
20250314,180300,59474642,1808,1808,1808,1808,0
20250314,180200,59474642,1808,1808,1808,1808,0
20250314,180100,59474642,1808,1808,1808,1808,0
20250314,180000,59474642,1808,1808,1808,1808,0
20250314,175900,59474642,1808,1808,1808,1808,0
20250314,175800,59474642,1808,1808,1808,1808,0
20250314,175700,59474642,1808,1808,1808,1808,0
20250314,175600,59474642,1808,1808,1808,1808,0
20250314,175500,59474642,1808,1808,1808,1808,0
20250314,175400,59474642,1808,1808,1808,1808,0
20250314,175300,59474642,1808,1808,1808,1808,0
20250314,175200,59474642,1808,1808,1808,1808,0
20250314,175100,59474642,1808,1808,1808,1808,0
20250314,175000,59474642,1808,1808,1808,1808,0
20250314,174900,59474642,1808,1808,1808,1808,0
20250314,174800,59474642,1808,1808,1808,1808,0
20250314,174700,59474642,1808,1808,1808,1808,0
20250314,174600,59474642,1808,1808,1808,1808,0
20250314,174500,59474642,1808,1808,1808,1808,0
20250314,174400,59474642,1808,1808,1808,1808,0
20250314,174300,59474642,1808,1808,1808,1808,0
20250314,174200,59474642,1808,1808,1808,1808,0
20250314,174100,59474642,1808,1808,1808,1808,347
20250314,174000,59474642,1808,1808,1808,1808,0
20250314,173900,59474642,1808,1808,1808,1808,0
20250314,173800,59474642,1808,1808,1808,1808,0
20250314,173700,59474642,1808,1808,1808,1808,0
20250314,173600,59474642,1808,1808,1808,1808,0
20250314,173500,59474642,1808,1808,1808,1808,0
20250314,173400,59474642,1808,1808,1808,1808,0
20250314,173300,59474642,1808,1808,1808,1808,0
20250314,173200,59474642,1808,1808,1808,1808,0
20250314,173100,59474642,1808,1808,1808,1808,0
20250314,173000,59474642,1808,1808,1808,1808,0
20250314,172900,59474642,1808,1808,1808,1808,0
20250314,172800,59474642,1808,1808,1808,1808,0
20250314,172700,59474642,1808,1808,1808,1808,0
20250314,172600,59474642,1808,1808,1808,1808,0
20250314,172500,59474642,1808,1808,1808,1808,0
20250314,172400,59474642,1808,1808,1808,1808,0
20250314,172300,59474642,1808,1808,1808,1808,0
20250314,172200,59474642,1808,1808,1808,1808,0
20250314,172100,59474642,1808,1808,1808,1808,0
20250314,172000,59474642,1808,1808,1808,1808,0
20250314,171900,59474642,1808,1808,1808,1808,0
20250314,171800,59474642,1808,1808,1808,1808,0
20250314,171700,59474642,1808,1808,1808,1808,0
20250314,171600,59474642,1808,1808,1808,1808,0
20250314,171500,59474642,1808,1808,1808,1808,0
20250314,171400,59474642,1808,1808,1808,1808,0
20250314,171300,59474642,1808,1808,1808,1808,0
20250314,171200,59474642,1808,1808,1808,1808,0
20250314,171100,59474642,1808,1808,1808,1808,347
20250314,171000,59474642,1808,1808,1808,1808,0
20250314,170900,59474642,1808,1808,1808,1808,0
20250314,170800,59474642,1808,1808,1808,1808,0
20250314,170700,59474642,1808,1808,1808,1808,0
20250314,170600,59474642,1808,1808,1808,1808,0
20250314,170500,59474642,1808,1808,1808,1808,0
20250314,170400,59474642,1808,1808,1808,1808,0
20250314,170300,59474642,1808,1808,1808,1808,0
20250314,170200,59474642,1808,1808,1808,1808,0
20250314,170100,59474642,1808,1808,1808,1808,0
20250314,170000,59474642,1808,1808,1808,1808,0
20250314,165900,59474642,1808,1808,1808,1808,0
20250314,165800,59474642,1808,1808,1808,1808,0
20250314,165700,59474642,1808,1808,1808,1808,0
20250314,165600,59474642,1808,1808,1808,1808,0
20250314,165500,59474642,1808,1808,1808,1808,0
20250314,165400,59474642,1808,1808,1808,1808,0
20250314,165300,59474642,1808,1808,1808,1808,0
20250314,165200,59474642,1808,1808,1808,1808,0
20250314,165100,59474642,1808,1808,1808,1808,0
20250314,165000,59474642,1808,1808,1808,1808,0
20250314,164900,59474642,1808,1808,1808,1808,0
20250314,164800,59474642,1808,1808,1808,1808,0
20250314,164700,59474642,1808,1808,1808,1808,0
20250314,164600,59474642,1808,1808,1808,1808,0
20250314,164500,59474642,1808,1808,1808,1808,0
20250314,164400,59474642,1808,1808,1808,1808,0
20250314,164300,59474642,1808,1808,1808,1808,0
20250314,164200,59474642,1808,1808,1808,1808,0
20250314,164100,59474642,1808,1808,1808,1808,347
20250314,164000,59474642,1808,1808,1808,1808,0
20250314,163900,59474642,1808,1808,1808,1808,0
20250314,163800,59474642,1808,1808,1808,1808,0
20250314,163700,59474642,1808,1808,1808,1808,0
20250314,163600,59474642,1808,1808,1808,1808,0
20250314,163500,59474642,1808,1808,1808,1808,0
20250314,163400,59474642,1808,1808,1808,1808,0
20250314,163300,59474642,1808,1808,1808,1808,0
20250314,163200,59474642,1808,1808,1808,1808,0
20250314,163100,59474642,1808,1808,1808,1808,0
20250314,163000,59474642,1808,1808,1808,1808,0
20250314,162900,59474642,1808,1808,1808,1808,0
20250314,162800,59474642,1808,1808,1808,1808,0
20250314,162700,59474642,1808,1808,1808,1808,0
20250314,162600,59474642,1808,1808,1808,1808,0
20250314,162500,59474642,1808,1808,1808,1808,0
20250314,162400,59474642,1808,1808,1808,1808,0
20250314,162300,59474642,1808,1808,1808,1808,0
20250314,162200,59474642,1808,1808,1808,1808,0
20250314,162100,59474642,1808,1808,1808,1808,0
20250314,162000,59474642,1808,1808,1808,1808,0
20250314,161900,59474642,1808,1808,1808,1808,0
20250314,161800,59474642,1808,1808,1808,1808,0
20250314,161700,59474642,1808,1808,1808,1808,0
20250314,161600,59474642,1808,1808,1808,1808,0
20250314,161500,59474642,1808,1808,1808,1808,0
20250314,161400,59474642,1808,1808,1808,1808,0
20250314,161300,59474642,1808,1808,1808,1808,0
20250314,161200,59474642,1808,1808,1808,1808,0
20250314,161100,59474642,1808,1808,1808,1808,347
20250314,161000,59474642,1808,1808,1808,1808,0
20250314,160900,59474642,1808,1808,1808,1808,0
20250314,160800,59474642,1808,1808,1808,1808,0
20250314,160700,59474642,1808,1808,1808,1808,0
20250314,160600,59474642,1808,1808,1808,1808,0
20250314,160500,59474642,1808,1808,1808,1808,0
20250314,160400,59474642,1808,1808,1808,1808,0
20250314,160300,59474642,1808,1808,1808,1808,0
20250314,160200,59474642,1808,1808,1808,1808,0
20250314,160100,59474642,1808,1808,1808,1808,0
20250314,160000,59474642,1808,1808,1808,1808,0
20250314,155900,59474642,1808,1808,1808,1808,0
20250314,155800,59474642,1808,1808,1808,1808,0
20250314,155700,59474642,1808,1808,1808,1808,0
20250314,155600,59474642,1808,1808,1808,1808,0
20250314,155500,59474642,1808,1808,1808,1808,0
20250314,155400,59474642,1808,1808,1808,1808,0
20250314,155300,59474642,1808,1808,1808,1808,0
20250314,155200,59474642,1808,1808,1808,1808,0
20250314,155100,59474642,1808,1808,1808,1808,0
20250314,155000,59474642,1808,1808,1808,1808,0
20250314,154900,59474642,1808,1808,1808,1808,0
20250314,154800,59474642,1808,1808,1808,1808,0
20250314,154700,59474642,1808,1808,1808,1808,0
20250314,154600,59474642,1808,1808,1808,1808,0
20250314,154500,59474642,1808,1808,1808,1808,0
20250314,154400,59474642,1808,1808,1808,1808,0
20250314,154300,59474642,1808,1808,1808,1808,0
20250314,154200,59474642,1808,1808,1808,1808,0
20250314,154100,59474642,1808,1808,1808,1808,347
20250314,154000,59474642,1808,1808,1808,1808,0
20250314,153900,59474642,1808,1808,1808,1808,0
20250314,153800,59474642,1808,1808,1808,1808,0
20250314,153700,59474642,1808,1808,1808,1808,0
20250314,153600,59474642,1808,1808,1808,1808,0
20250314,153500,59474642,1808,1808,1808,1808,0
20250314,153400,59474642,1808,1808,1808,1808,0
20250314,153300,59474642,1808,1808,1808,1808,0
20250314,153200,59474642,1808,1808,1808,1808,0
20250314,153100,59474642,1808,1808,1808,1808,0
20250314,153000,59474642,1808,1808,1808,1808,347
20250314,152900,58847266,1809,1809,1809,1809,0
20250314,152800,58847266,1809,1809,1809,1809,0
20250314,152700,58847266,1809,1809,1809,1809,0
20250314,152600,58847266,1809,1809,1809,1809,0
20250314,152500,58847266,1809,1809,1809,1809,0
20250314,152400,58847266,1809,1809,1809,1809,0
20250314,152300,58847266,1809,1809,1809,1809,0
20250314,152200,58847266,1809,1809,1809,1809,0
20250314,152100,58847266,1809,1809,1809,1809,0
20250314,152000,58847266,1809,1809,1809,1809,0
20250314,151900,58847266,1809,1808,1809,1808,240
20250314,151800,58413343,1808,1808,1808,1808,1
20250314,151700,58411535,1807,1805,1807,1805,60
20250314,151600,58303170,1805,1805,1805,1805,60
20250314,151500,58194870,1805,1805,1805,1805,2
20250314,151400,58191260,1805,1805,1805,1805,0
20250314,151300,58191260,1805,1805,1805,1805,0
20250314,151200,58191260,1805,1794,1805,1794,8
20250314,151100,58176897,1793,1797,1797,1793,100
20250314,151000,57997359,1807,1807,1807,1807,1
20250314,150900,57995552,1807,1807,1807,1807,0
20250314,150800,57995552,1807,1807,1807,1807,1
20250314,150700,57993745,1797,1797,1797,1797,3
20250314,150600,57988354,1808,1808,1808,1808,0
20250314,150500,57988354,1808,1807,1808,1807,21
20250314,150400,57950404,1797,1797,1797,1797,1003
20250314,150300,56148013,1808,1808,1808,1808,0
20250314,150200,56148013,1808,1808,1808,1808,0
20250314,150100,56148013,1808,1808,1808,1808,0
20250314,150000,56148013,1808,1807,1808,1807,50
20250314,145900,56057631,1808,1808,1808,1808,0
20250314,145800,56057631,1808,1808,1808,1808,0
20250314,145700,56057631,1808,1808,1808,1808,0
20250314,145600,56057631,1808,1808,1808,1808,0
20250314,145500,56057631,1808,1808,1808,1808,0
20250314,145400,56057631,1808,1808,1808,1808,0
20250314,145300,56057631,1808,1808,1808,1808,0
20250314,145200,56057631,1808,1808,1808,1808,0
20250314,145100,56057631,1808,1808,1808,1808,0
20250314,145000,56057631,1808,1808,1808,1808,0
20250314,144900,56057631,1808,1808,1808,1808,0
20250314,144800,56057631,1808,1808,1808,1808,0
20250314,144700,56057631,1808,1808,1808,1808,0
20250314,144600,56057631,1808,1808,1808,1808,0
20250314,144500,56057631,1808,1808,1808,1808,0
20250314,144400,56057631,1808,1808,1808,1808,0
20250314,144300,56057631,1808,1808,1808,1808,0
20250314,144200,56057631,1808,1797,1808,1797,22
20250314,144100,56017886,1807,1807,1807,1807,0
20250314,144000,56017886,1807,1807,1807,1807,2
20250314,143900,56014272,1806,1803,1806,1803,70
20250314,143800,55887992,1803,1797,1803,1797,63
20250314,143700,55774421,1803,1803,1803,1803,0
20250314,143600,55774421,1803,1803,1803,1803,0
20250314,143500,55774421,1803,1802,1803,1802,250
20250314,143400,55323682,1803,1803,1803,1803,0
20250314,143300,55323682,1803,1803,1803,1803,0
20250314,143200,55323682,1803,1803,1803,1803,0
20250314,143100,55323682,1803,1803,1803,1803,0
20250314,143000,55323682,1803,1803,1803,1803,0
20250314,142900,55323682,1803,1803,1803,1803,0
20250314,142800,55323682,1803,1803,1803,1803,0
20250314,142700,55323682,1803,1803,1803,1803,0
20250314,142600,55323682,1803,1803,1803,1803,0
20250314,142500,55323682,1803,1803,1803,1803,2
20250314,142400,55320076,1804,1804,1804,1804,0
20250314,142300,55320076,1804,1804,1804,1804,0
20250314,142200,55320076,1804,1804,1804,1804,1
20250314,142100,55318272,1795,1795,1795,1795,0
20250314,142000,55318272,1795,1800,1800,1795,58
20250314,141900,55213892,1806,1806,1806,1806,0
20250314,141800,55213892,1806,1806,1806,1806,5
20250314,141700,55204862,1808,1808,1808,1808,0
20250314,141600,55204862,1808,1808,1808,1808,0
20250314,141500,55204862,1808,1808,1808,1808,0
20250314,141400,55204862,1808,1808,1808,1808,0
20250314,141300,55204862,1808,1808,1808,1808,0
20250314,141200,55204862,1808,1808,1808,1808,0
20250314,141100,55204862,1808,1808,1808,1808,0
20250314,141000,55204862,1808,1808,1808,1808,0
20250314,140900,55204862,1808,1808,1808,1808,0
20250314,140800,55204862,1808,1808,1808,1808,0
20250314,140700,55204862,1808,1808,1808,1808,0
20250314,140600,55204862,1808,1808,1808,1808,0
20250314,140500,55204862,1808,1808,1808,1808,0
20250314,140400,55204862,1808,1808,1808,1808,0
20250314,140300,55204862,1808,1808,1808,1808,0
20250314,140200,55204862,1808,1808,1808,1808,0
20250314,140100,55204862,1808,1808,1808,1808,0
20250314,140000,55204862,1808,1808,1808,1808,0
20250314,135900,55204862,1808,1808,1808,1808,0
20250314,135800,55204862,1808,1808,1808,1808,0
20250314,135700,55204862,1808,1808,1808,1808,0
20250314,135600,55204862,1808,1808,1808,1808,0
20250314,135500,55204862,1808,1808,1808,1808,0
20250314,135400,55204862,1808,1808,1808,1808,0
20250314,135300,55204862,1808,1808,1808,1808,0
20250314,135200,55204862,1808,1808,1808,1808,0
20250314,135100,55204862,1808,1808,1808,1808,0
20250314,135000,55204862,1808,1808,1808,1808,0
20250314,134900,55204862,1808,1808,1808,1808,0
20250314,134800,55204862,1808,1808,1808,1808,0
20250314,134700,55204862,1808,1808,1808,1808,0
20250314,134600,55204862,1808,1794,1808,1794,150
20250314,134500,54935748,1793,1794,1794,1793,15
20250314,134400,54908852,1808,1808,1808,1808,0
20250314,134300,54908852,1808,1808,1808,1808,0
20250314,134200,54908852,1808,1808,1808,1808,0
20250314,134100,54908852,1808,1808,1808,1808,1
20250314,134000,54907044,1794,1794,1794,1794,0
20250314,133900,54907044,1794,1794,1794,1794,170
20250314,133800,54602064,1808,1808,1808,1808,0
20250314,133700,54602064,1808,1795,1808,1795,89
20250314,133600,54442296,1795,1795,1795,1795,302
20250314,133500,53900206,1795,1795,1795,1795,1417
20250314,133400,51356691,1810,1810,1810,1810,0
20250314,133300,51356691,1810,1810,1810,1810,0
20250314,133200,51356691,1810,1810,1810,1810,0
20250314,133100,51356691,1810,1810,1810,1810,0
20250314,133000,51356691,1810,1810,1810,1810,0
20250314,132900,51356691,1810,1810,1810,1810,0
20250314,132800,51356691,1810,1810,1810,1810,0
20250314,132700,51356691,1810,1810,1810,1810,0
20250314,132600,51356691,1810,1810,1810,1810,0
20250314,132500,51356691,1810,1810,1810,1810,0
20250314,132400,51356691,1810,1810,1810,1810,0
20250314,132300,51356691,1810,1810,1810,1810,23
20250314,132200,51315061,1795,1795,1795,1795,0
20250314,132100,51315061,1795,1795,1795,1795,0
20250314,132000,51315061,1795,1795,1795,1795,0
20250314,131900,51315061,1795,1795,1795,1795,0
20250314,131800,51315061,1795,1795,1795,1795,0
20250314,131700,51315061,1795,1795,1795,1795,0
20250314,131600,51315061,1795,1795,1795,1795,1042
20250314,131500,49444671,1810,1810,1810,1810,0
20250314,131400,49444671,1810,1810,1810,1810,0
20250314,131300,49444671,1810,1810,1810,1810,0
20250314,131200,49444671,1810,1810,1810,1810,0
20250314,131100,49444671,1810,1810,1810,1810,0
20250314,131000,49444671,1810,1810,1810,1810,0
20250314,130900,49444671,1810,1795,1810,1795,392
20250314,130800,48740866,1795,1801,1801,1795,1000
20250314,130700,46945024,1812,1812,1812,1812,0
20250314,130600,46945024,1812,1812,1812,1812,0
20250314,130500,46945024,1812,1812,1812,1812,24
20250314,130400,46901536,1814,1814,1814,1814,0
20250314,130300,46901536,1814,1814,1814,1814,0
20250314,130200,46901536,1814,1814,1814,1814,0
20250314,130100,46901536,1814,1814,1814,1814,0
20250314,130000,46901536,1814,1814,1814,1814,0
20250314,125900,46901536,1814,1814,1814,1814,0
20250314,125800,46901536,1814,1814,1814,1814,0
20250314,125700,46901536,1814,1814,1814,1814,0
20250314,125600,46901536,1814,1814,1814,1814,0
20250314,125500,46901536,1814,1814,1814,1814,0
20250314,125400,46901536,1814,1814,1814,1814,0
20250314,125300,46901536,1814,1814,1814,1814,0
20250314,125200,46901536,1814,1814,1814,1814,6
20250314,125100,46890652,1802,1802,1802,1802,0
20250314,125000,46890652,1802,1802,1802,1802,430
20250314,124900,46115792,1800,1802,1802,1800,669
20250314,124800,44910262,1802,1804,1804,1802,22
20250314,124700,44870599,1803,1805,1805,1803,625
20250314,124600,43743552,1805,1807,1807,1805,130
20250314,124500,43508765,1808,1808,1808,1808,8
20250314,124400,43494301,1808,1808,1808,1808,0
20250314,124300,43494301,1808,1810,1810,1808,56
20250314,124200,43393007,1810,1810,1810,1810,0
20250314,124100,43393007,1810,1812,1812,1810,2443
20250314,124000,38971042,1814,1814,1814,1814,0
20250314,123900,38971042,1814,1814,1814,1814,3
20250314,123800,38965600,1813,1813,1813,1813,0
20250314,123700,38965600,1813,1813,1813,1813,0
20250314,123600,38965600,1813,1813,1813,1813,0
20250314,123500,38965600,1813,1813,1813,1813,3
20250314,123400,38960161,1814,1814,1814,1814,0
20250314,123300,38960161,1814,1814,1814,1814,55
20250314,123200,38860391,1813,1813,1813,1813,46
20250314,123100,38776993,1815,1815,1815,1815,0
20250314,123000,38776993,1815,1815,1815,1815,0
20250314,122900,38776993,1815,1815,1815,1815,0
20250314,122800,38776993,1815,1815,1815,1815,0
20250314,122700,38776993,1815,1815,1815,1815,0
20250314,122600,38776993,1815,1815,1815,1815,0
20250314,122500,38776993,1815,1815,1815,1815,0
20250314,122400,38776993,1815,1815,1815,1815,0
20250314,122300,38776993,1815,1815,1815,1815,0
20250314,122200,38776993,1815,1815,1815,1815,0
20250314,122100,38776993,1815,1815,1815,1815,5
20250314,122000,38767918,1815,1816,1816,1815,15
20250314,121900,38740683,1816,1816,1816,1816,0
20250314,121800,38740683,1816,1816,1816,1816,0
20250314,121700,38740683,1816,1815,1816,1813,82
20250314,121600,38591797,1814,1815,1815,1814,34
20250314,121500,38530114,1816,1816,1816,1816,10
20250314,121400,38511954,1816,1816,1816,1816,0
20250314,121300,38511954,1816,1816,1816,1816,0
20250314,121200,38511954,1816,1816,1816,1816,0
20250314,121100,38511954,1816,1816,1816,1816,0
20250314,121000,38511954,1816,1816,1816,1816,0
20250314,120900,38511954,1816,1816,1816,1816,0
20250314,120800,38511954,1816,1816,1816,1816,0
20250314,120700,38511954,1816,1816,1816,1816,0
20250314,120600,38511954,1816,1816,1816,1816,0
20250314,120500,38511954,1816,1816,1816,1816,0
20250314,120400,38511954,1816,1816,1816,1816,0
20250314,120300,38511954,1816,1816,1816,1816,0
20250314,120200,38511954,1816,1816,1816,1816,0
20250314,120100,38511954,1816,1816,1816,1816,0
20250314,120000,38511954,1816,1816,1816,1816,0
20250314,115900,38511954,1816,1815,1816,1815,125
20250314,115800,38285077,1815,1815,1815,1815,0
20250314,115700,38285077,1815,1815,1815,1815,0
20250314,115600,38285077,1815,1815,1815,1815,0
20250314,115500,38285077,1815,1815,1815,1815,0
20250314,115400,38285077,1815,1815,1815,1815,0
20250314,115300,38285077,1815,1815,1815,1815,0
20250314,115200,38285077,1815,1815,1815,1815,0
20250314,115100,38285077,1815,1815,1815,1815,0
20250314,115000,38285077,1815,1815,1815,1815,0
20250314,114900,38285077,1815,1815,1815,1815,0
20250314,114800,38285077,1815,1815,1815,1815,0
20250314,114700,38285077,1815,1815,1815,1815,0
20250314,114600,38285077,1815,1815,1815,1815,0
20250314,114500,38285077,1815,1815,1815,1815,0
20250314,114400,38285077,1815,1815,1815,1815,0
20250314,114300,38285077,1815,1815,1815,1815,0
20250314,114200,38285077,1815,1814,1815,1814,8
20250314,114100,38270564,1814,1814,1814,1814,0
20250314,114000,38270564,1814,1814,1814,1814,1
20250314,113900,38268750,1815,1815,1815,1815,0
20250314,113800,38268750,1815,1815,1815,1815,0
20250314,113700,38268750,1815,1815,1815,1815,0
20250314,113600,38268750,1815,1815,1815,1815,1
20250314,113500,38266935,1814,1814,1814,1814,0
20250314,113400,38266935,1814,1814,1814,1814,22
20250314,113300,38227027,1815,1815,1815,1815,0
20250314,113200,38227027,1815,1815,1815,1815,0
20250314,113100,38227027,1815,1815,1815,1815,0
20250314,113000,38227027,1815,1815,1815,1815,0
20250314,112900,38227027,1815,1815,1815,1815,0
20250314,112800,38227027,1815,1815,1815,1815,147
20250314,112700,37960222,1815,1815,1815,1815,300
20250314,112600,37415722,1815,1816,1816,1815,18
20250314,112500,37383036,1816,1816,1816,1816,0
20250314,112400,37383036,1816,1816,1816,1816,0
20250314,112300,37383036,1816,1816,1816,1816,0
20250314,112200,37383036,1816,1816,1816,1816,0
20250314,112100,37383036,1816,1816,1816,1816,0
20250314,112000,37383036,1816,1816,1816,1816,4
20250314,111900,37375772,1820,1820,1820,1820,0
20250314,111800,37375772,1820,1820,1820,1820,0
20250314,111700,37375772,1820,1820,1820,1820,0
20250314,111600,37375772,1820,1820,1820,1820,0
20250314,111500,37375772,1820,1820,1820,1820,0
20250314,111400,37375772,1820,1820,1820,1820,0
20250314,111300,37375772,1820,1820,1820,1820,0
20250314,111200,37375772,1820,1820,1820,1820,13
20250314,111100,37352112,1820,1820,1820,1820,0
20250314,111000,37352112,1820,1820,1820,1820,0
20250314,110900,37352112,1820,1820,1820,1820,0
20250314,110800,37352112,1820,1820,1820,1820,0
20250314,110700,37352112,1820,1820,1820,1820,0
20250314,110600,37352112,1820,1820,1820,1820,0
20250314,110500,37352112,1820,1820,1820,1820,0
20250314,110400,37352112,1820,1820,1820,1820,0
20250314,110300,37352112,1820,1820,1820,1820,0
20250314,110200,37352112,1820,1820,1820,1820,0
20250314,110100,37352112,1820,1820,1820,1820,0
20250314,110000,37352112,1820,1820,1820,1820,0
20250314,105900,37352112,1820,1820,1820,1820,0
20250314,105800,37352112,1820,1820,1820,1820,300
20250314,105700,36806112,1821,1821,1821,1821,0
20250314,105600,36806112,1821,1821,1821,1821,0
20250314,105500,36806112,1821,1821,1821,1821,0
20250314,105400,36806112,1821,1821,1821,1821,0
20250314,105300,36806112,1821,1821,1821,1821,0
20250314,105200,36806112,1821,1821,1821,1821,0
20250314,105100,36806112,1821,1821,1821,1821,10
20250314,105000,36787902,1821,1821,1821,1821,0
20250314,104900,36787902,1821,1821,1821,1821,0
20250314,104800,36787902,1821,1821,1821,1821,0
20250314,104700,36787902,1821,1821,1821,1821,0
20250314,104600,36787902,1821,1821,1821,1821,0
20250314,104500,36787902,1821,1821,1821,1821,0
20250314,104400,36787902,1821,1821,1821,1821,0
20250314,104300,36787902,1821,1821,1821,1821,0
20250314,104200,36787902,1821,1820,1821,1820,1810
20250314,104100,33493701,1809,1810,1810,1809,742
20250314,104000,32150688,1820,1810,1820,1810,7
20250314,103900,32137998,1820,1820,1820,1820,0
20250314,103800,32137998,1820,1820,1820,1820,1
20250314,103700,32136178,1811,1811,1811,1811,0
20250314,103600,32136178,1811,1812,1812,1811,208
20250314,103500,31759300,1821,1821,1821,1821,0
20250314,103400,31759300,1821,1821,1821,1821,0
20250314,103300,31759300,1821,1821,1821,1821,0
20250314,103200,31759300,1821,1821,1821,1821,0
20250314,103100,31759300,1821,1821,1821,1821,1
20250314,103000,31757479,1814,1814,1814,1813,41
20250314,102900,31683123,1821,1821,1821,1821,0
20250314,102800,31683123,1821,1821,1821,1821,0
20250314,102700,31683123,1821,1820,1821,1820,20
20250314,102600,31646721,1815,1815,1815,1815,130
20250314,102500,31410771,1816,1821,1821,1816,6
20250314,102400,31399870,1816,1816,1816,1816,0
20250314,102300,31399870,1816,1816,1816,1816,0
20250314,102200,31399870,1816,1816,1816,1816,5
20250314,102100,31390790,1821,1821,1821,1821,0
20250314,102000,31390790,1821,1821,1821,1821,0
20250314,101900,31390790,1821,1821,1821,1821,1
20250314,101800,31388969,1816,1816,1816,1816,0
20250314,101700,31388969,1816,1821,1821,1816,1575
20250314,101600,28525647,1818,1818,1818,1818,0
20250314,101500,28525647,1818,1818,1818,1818,5
20250314,101400,28516557,1821,1821,1821,1821,0
20250314,101300,28516557,1821,1821,1821,1821,1
20250314,101200,28514736,1818,1820,1820,1818,500
20250314,101100,27605683,1821,1821,1821,1821,0
20250314,101000,27605683,1821,1821,1821,1821,0
20250314,100900,27605683,1821,1821,1821,1821,0
20250314,100800,27605683,1821,1821,1821,1821,0
20250314,100700,27605683,1821,1821,1821,1821,1
20250314,100600,27603862,1821,1821,1821,1821,0
20250314,100500,27603862,1821,1821,1821,1821,0
20250314,100400,27603862,1821,1821,1821,1821,0
20250314,100300,27603862,1821,1821,1821,1821,0
20250314,100200,27603862,1821,1821,1821,1821,0
20250314,100100,27603862,1821,1821,1821,1821,40
20250314,100000,27531022,1821,1821,1821,1821,400
20250314,095900,26802622,1821,1821,1821,1821,0
20250314,095800,26802622,1821,1825,1826,1821,170
20250314,095700,26492752,1825,1825,1825,1825,0
20250314,095600,26492752,1825,1825,1825,1825,136
20250314,095500,26244552,1825,1825,1825,1825,1
20250314,095400,26242727,1821,1821,1821,1821,0
20250314,095300,26242727,1821,1821,1821,1821,864
20250314,095200,24669383,1821,1821,1821,1821,132
20250314,095100,24429011,1827,1827,1827,1827,0
20250314,095000,24429011,1827,1827,1827,1827,0
20250314,094900,24429011,1827,1827,1827,1827,0
20250314,094800,24429011,1827,1821,1827,1821,188
20250314,094700,24086657,1825,1825,1825,1825,0
20250314,094600,24086657,1825,1825,1825,1825,2
20250314,094500,24083007,1825,1825,1825,1825,11
20250314,094400,24062932,1827,1827,1827,1827,0
20250314,094300,24062932,1827,1827,1827,1827,0
20250314,094200,24062932,1827,1827,1827,1827,120
20250314,094100,23843692,1827,1827,1827,1827,0
20250314,094000,23843692,1827,1827,1827,1827,0
20250314,093900,23843692,1827,1821,1827,1821,51
20250314,093800,23750815,1821,1827,1827,1821,60
20250314,093700,23641495,1827,1827,1827,1827,2
20250314,093600,23637841,1827,1827,1827,1827,35
20250314,093500,23573896,1827,1818,1827,1818,5347
20250314,093400,13837771,1819,1819,1819,1819,0
20250314,093300,13837771,1819,1819,1819,1819,0
20250314,093200,13837771,1819,1819,1819,1819,500
20250314,093100,12928271,1819,1819,1819,1819,0
20250314,093000,12928271,1819,1820,1820,1815,349
20250314,092900,12294736,1820,1820,1820,1820,32
20250314,092800,12236496,1820,1820,1820,1815,5
20250314,092700,12227401,1820,1820,1820,1815,168
20250314,092600,11922141,1815,1815,1815,1815,517
20250314,092500,10983786,1815,1805,1815,1805,455
20250314,092400,10161481,1810,1810,1810,1810,0
20250314,092300,10161481,1810,1805,1810,1805,180
20250314,092200,9836576,1805,1805,1805,1805,0
20250314,092100,9836576,1805,1805,1805,1805,0
20250314,092000,9836576,1805,1805,1805,1805,1
20250314,091900,9834771,1803,1803,1803,1803,917
20250314,091800,8181420,1803,1803,1803,1803,0
20250314,091700,8181420,1803,1803,1803,1803,0
20250314,091600,8181420,1803,1803,1803,1803,0
20250314,091500,8181420,1803,1802,1803,1802,450
20250314,091400,7370515,1803,1802,1803,1802,1378
20250314,091300,4887358,1803,1801,1803,1801,314
20250314,091200,4321535,1802,1802,1802,1802,0
20250314,091100,4321535,1802,1802,1802,1802,0
20250314,091000,4321535,1802,1802,1802,1802,0
20250314,090900,4321535,1802,1802,1802,1802,0
20250314,090800,4321535,1802,1802,1802,1802,0
20250314,090700,4321535,1802,1802,1802,1802,0
20250314,090600,4321535,1802,1802,1802,1802,0
20250314,090500,4321535,1802,1805,1805,1802,1070
20250314,090400,2393035,1802,1802,1802,1802,40
20250314,090300,2320955,1802,1802,1802,1802,60
20250314,090200,2212835,1802,1801,1802,1801,500
20250314,090100,1311840,1802,1795,1802,1795,149
20250314,090000,1043666,1781,1781,1781,1781,586
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 59474642 1808 1808 1808 1808 347
3 20250314 191000 59474642 1808 1808 1808 1808 0
4 20250314 190900 59474642 1808 1808 1808 1808 0
5 20250314 190800 59474642 1808 1808 1808 1808 0
6 20250314 190700 59474642 1808 1808 1808 1808 0
7 20250314 190600 59474642 1808 1808 1808 1808 0
8 20250314 190500 59474642 1808 1808 1808 1808 0
9 20250314 190400 59474642 1808 1808 1808 1808 0
10 20250314 190300 59474642 1808 1808 1808 1808 0
11 20250314 190200 59474642 1808 1808 1808 1808 0
12 20250314 190100 59474642 1808 1808 1808 1808 0
13 20250314 190000 59474642 1808 1808 1808 1808 0
14 20250314 185900 59474642 1808 1808 1808 1808 0
15 20250314 185800 59474642 1808 1808 1808 1808 0
16 20250314 185700 59474642 1808 1808 1808 1808 0
17 20250314 185600 59474642 1808 1808 1808 1808 0
18 20250314 185500 59474642 1808 1808 1808 1808 0
19 20250314 185400 59474642 1808 1808 1808 1808 0
20 20250314 185300 59474642 1808 1808 1808 1808 0
21 20250314 185200 59474642 1808 1808 1808 1808 0
22 20250314 185100 59474642 1808 1808 1808 1808 0
23 20250314 185000 59474642 1808 1808 1808 1808 0
24 20250314 184900 59474642 1808 1808 1808 1808 0
25 20250314 184800 59474642 1808 1808 1808 1808 0
26 20250314 184700 59474642 1808 1808 1808 1808 0
27 20250314 184600 59474642 1808 1808 1808 1808 0
28 20250314 184500 59474642 1808 1808 1808 1808 0
29 20250314 184400 59474642 1808 1808 1808 1808 0
30 20250314 184300 59474642 1808 1808 1808 1808 0
31 20250314 184200 59474642 1808 1808 1808 1808 0
32 20250314 184100 59474642 1808 1808 1808 1808 347
33 20250314 184000 59474642 1808 1808 1808 1808 0
34 20250314 183900 59474642 1808 1808 1808 1808 0
35 20250314 183800 59474642 1808 1808 1808 1808 0
36 20250314 183700 59474642 1808 1808 1808 1808 0
37 20250314 183600 59474642 1808 1808 1808 1808 0
38 20250314 183500 59474642 1808 1808 1808 1808 0
39 20250314 183400 59474642 1808 1808 1808 1808 0
40 20250314 183300 59474642 1808 1808 1808 1808 0
41 20250314 183200 59474642 1808 1808 1808 1808 0
42 20250314 183100 59474642 1808 1808 1808 1808 0
43 20250314 183000 59474642 1808 1808 1808 1808 0
44 20250314 182900 59474642 1808 1808 1808 1808 0
45 20250314 182800 59474642 1808 1808 1808 1808 0
46 20250314 182700 59474642 1808 1808 1808 1808 0
47 20250314 182600 59474642 1808 1808 1808 1808 0
48 20250314 182500 59474642 1808 1808 1808 1808 0
49 20250314 182400 59474642 1808 1808 1808 1808 0
50 20250314 182300 59474642 1808 1808 1808 1808 0
51 20250314 182200 59474642 1808 1808 1808 1808 0
52 20250314 182100 59474642 1808 1808 1808 1808 0
53 20250314 182000 59474642 1808 1808 1808 1808 0
54 20250314 181900 59474642 1808 1808 1808 1808 0
55 20250314 181800 59474642 1808 1808 1808 1808 0
56 20250314 181700 59474642 1808 1808 1808 1808 0
57 20250314 181600 59474642 1808 1808 1808 1808 0
58 20250314 181500 59474642 1808 1808 1808 1808 0
59 20250314 181400 59474642 1808 1808 1808 1808 0
60 20250314 181300 59474642 1808 1808 1808 1808 0
61 20250314 181200 59474642 1808 1808 1808 1808 0
62 20250314 181100 59474642 1808 1808 1808 1808 347
63 20250314 181000 59474642 1808 1808 1808 1808 0
64 20250314 180900 59474642 1808 1808 1808 1808 0
65 20250314 180800 59474642 1808 1808 1808 1808 0
66 20250314 180700 59474642 1808 1808 1808 1808 0
67 20250314 180600 59474642 1808 1808 1808 1808 0
68 20250314 180500 59474642 1808 1808 1808 1808 0
69 20250314 180400 59474642 1808 1808 1808 1808 0
70 20250314 180300 59474642 1808 1808 1808 1808 0
71 20250314 180200 59474642 1808 1808 1808 1808 0
72 20250314 180100 59474642 1808 1808 1808 1808 0
73 20250314 180000 59474642 1808 1808 1808 1808 0
74 20250314 175900 59474642 1808 1808 1808 1808 0
75 20250314 175800 59474642 1808 1808 1808 1808 0
76 20250314 175700 59474642 1808 1808 1808 1808 0
77 20250314 175600 59474642 1808 1808 1808 1808 0
78 20250314 175500 59474642 1808 1808 1808 1808 0
79 20250314 175400 59474642 1808 1808 1808 1808 0
80 20250314 175300 59474642 1808 1808 1808 1808 0
81 20250314 175200 59474642 1808 1808 1808 1808 0
82 20250314 175100 59474642 1808 1808 1808 1808 0
83 20250314 175000 59474642 1808 1808 1808 1808 0
84 20250314 174900 59474642 1808 1808 1808 1808 0
85 20250314 174800 59474642 1808 1808 1808 1808 0
86 20250314 174700 59474642 1808 1808 1808 1808 0
87 20250314 174600 59474642 1808 1808 1808 1808 0
88 20250314 174500 59474642 1808 1808 1808 1808 0
89 20250314 174400 59474642 1808 1808 1808 1808 0
90 20250314 174300 59474642 1808 1808 1808 1808 0
91 20250314 174200 59474642 1808 1808 1808 1808 0
92 20250314 174100 59474642 1808 1808 1808 1808 347
93 20250314 174000 59474642 1808 1808 1808 1808 0
94 20250314 173900 59474642 1808 1808 1808 1808 0
95 20250314 173800 59474642 1808 1808 1808 1808 0
96 20250314 173700 59474642 1808 1808 1808 1808 0
97 20250314 173600 59474642 1808 1808 1808 1808 0
98 20250314 173500 59474642 1808 1808 1808 1808 0
99 20250314 173400 59474642 1808 1808 1808 1808 0
100 20250314 173300 59474642 1808 1808 1808 1808 0
101 20250314 173200 59474642 1808 1808 1808 1808 0
102 20250314 173100 59474642 1808 1808 1808 1808 0
103 20250314 173000 59474642 1808 1808 1808 1808 0
104 20250314 172900 59474642 1808 1808 1808 1808 0
105 20250314 172800 59474642 1808 1808 1808 1808 0
106 20250314 172700 59474642 1808 1808 1808 1808 0
107 20250314 172600 59474642 1808 1808 1808 1808 0
108 20250314 172500 59474642 1808 1808 1808 1808 0
109 20250314 172400 59474642 1808 1808 1808 1808 0
110 20250314 172300 59474642 1808 1808 1808 1808 0
111 20250314 172200 59474642 1808 1808 1808 1808 0
112 20250314 172100 59474642 1808 1808 1808 1808 0
113 20250314 172000 59474642 1808 1808 1808 1808 0
114 20250314 171900 59474642 1808 1808 1808 1808 0
115 20250314 171800 59474642 1808 1808 1808 1808 0
116 20250314 171700 59474642 1808 1808 1808 1808 0
117 20250314 171600 59474642 1808 1808 1808 1808 0
118 20250314 171500 59474642 1808 1808 1808 1808 0
119 20250314 171400 59474642 1808 1808 1808 1808 0
120 20250314 171300 59474642 1808 1808 1808 1808 0
121 20250314 171200 59474642 1808 1808 1808 1808 0
122 20250314 171100 59474642 1808 1808 1808 1808 347
123 20250314 171000 59474642 1808 1808 1808 1808 0
124 20250314 170900 59474642 1808 1808 1808 1808 0
125 20250314 170800 59474642 1808 1808 1808 1808 0
126 20250314 170700 59474642 1808 1808 1808 1808 0
127 20250314 170600 59474642 1808 1808 1808 1808 0
128 20250314 170500 59474642 1808 1808 1808 1808 0
129 20250314 170400 59474642 1808 1808 1808 1808 0
130 20250314 170300 59474642 1808 1808 1808 1808 0
131 20250314 170200 59474642 1808 1808 1808 1808 0
132 20250314 170100 59474642 1808 1808 1808 1808 0
133 20250314 170000 59474642 1808 1808 1808 1808 0
134 20250314 165900 59474642 1808 1808 1808 1808 0
135 20250314 165800 59474642 1808 1808 1808 1808 0
136 20250314 165700 59474642 1808 1808 1808 1808 0
137 20250314 165600 59474642 1808 1808 1808 1808 0
138 20250314 165500 59474642 1808 1808 1808 1808 0
139 20250314 165400 59474642 1808 1808 1808 1808 0
140 20250314 165300 59474642 1808 1808 1808 1808 0
141 20250314 165200 59474642 1808 1808 1808 1808 0
142 20250314 165100 59474642 1808 1808 1808 1808 0
143 20250314 165000 59474642 1808 1808 1808 1808 0
144 20250314 164900 59474642 1808 1808 1808 1808 0
145 20250314 164800 59474642 1808 1808 1808 1808 0
146 20250314 164700 59474642 1808 1808 1808 1808 0
147 20250314 164600 59474642 1808 1808 1808 1808 0
148 20250314 164500 59474642 1808 1808 1808 1808 0
149 20250314 164400 59474642 1808 1808 1808 1808 0
150 20250314 164300 59474642 1808 1808 1808 1808 0
151 20250314 164200 59474642 1808 1808 1808 1808 0
152 20250314 164100 59474642 1808 1808 1808 1808 347
153 20250314 164000 59474642 1808 1808 1808 1808 0
154 20250314 163900 59474642 1808 1808 1808 1808 0
155 20250314 163800 59474642 1808 1808 1808 1808 0
156 20250314 163700 59474642 1808 1808 1808 1808 0
157 20250314 163600 59474642 1808 1808 1808 1808 0
158 20250314 163500 59474642 1808 1808 1808 1808 0
159 20250314 163400 59474642 1808 1808 1808 1808 0
160 20250314 163300 59474642 1808 1808 1808 1808 0
161 20250314 163200 59474642 1808 1808 1808 1808 0
162 20250314 163100 59474642 1808 1808 1808 1808 0
163 20250314 163000 59474642 1808 1808 1808 1808 0
164 20250314 162900 59474642 1808 1808 1808 1808 0
165 20250314 162800 59474642 1808 1808 1808 1808 0
166 20250314 162700 59474642 1808 1808 1808 1808 0
167 20250314 162600 59474642 1808 1808 1808 1808 0
168 20250314 162500 59474642 1808 1808 1808 1808 0
169 20250314 162400 59474642 1808 1808 1808 1808 0
170 20250314 162300 59474642 1808 1808 1808 1808 0
171 20250314 162200 59474642 1808 1808 1808 1808 0
172 20250314 162100 59474642 1808 1808 1808 1808 0
173 20250314 162000 59474642 1808 1808 1808 1808 0
174 20250314 161900 59474642 1808 1808 1808 1808 0
175 20250314 161800 59474642 1808 1808 1808 1808 0
176 20250314 161700 59474642 1808 1808 1808 1808 0
177 20250314 161600 59474642 1808 1808 1808 1808 0
178 20250314 161500 59474642 1808 1808 1808 1808 0
179 20250314 161400 59474642 1808 1808 1808 1808 0
180 20250314 161300 59474642 1808 1808 1808 1808 0
181 20250314 161200 59474642 1808 1808 1808 1808 0
182 20250314 161100 59474642 1808 1808 1808 1808 347
183 20250314 161000 59474642 1808 1808 1808 1808 0
184 20250314 160900 59474642 1808 1808 1808 1808 0
185 20250314 160800 59474642 1808 1808 1808 1808 0
186 20250314 160700 59474642 1808 1808 1808 1808 0
187 20250314 160600 59474642 1808 1808 1808 1808 0
188 20250314 160500 59474642 1808 1808 1808 1808 0
189 20250314 160400 59474642 1808 1808 1808 1808 0
190 20250314 160300 59474642 1808 1808 1808 1808 0
191 20250314 160200 59474642 1808 1808 1808 1808 0
192 20250314 160100 59474642 1808 1808 1808 1808 0
193 20250314 160000 59474642 1808 1808 1808 1808 0
194 20250314 155900 59474642 1808 1808 1808 1808 0
195 20250314 155800 59474642 1808 1808 1808 1808 0
196 20250314 155700 59474642 1808 1808 1808 1808 0
197 20250314 155600 59474642 1808 1808 1808 1808 0
198 20250314 155500 59474642 1808 1808 1808 1808 0
199 20250314 155400 59474642 1808 1808 1808 1808 0
200 20250314 155300 59474642 1808 1808 1808 1808 0
201 20250314 155200 59474642 1808 1808 1808 1808 0
202 20250314 155100 59474642 1808 1808 1808 1808 0
203 20250314 155000 59474642 1808 1808 1808 1808 0
204 20250314 154900 59474642 1808 1808 1808 1808 0
205 20250314 154800 59474642 1808 1808 1808 1808 0
206 20250314 154700 59474642 1808 1808 1808 1808 0
207 20250314 154600 59474642 1808 1808 1808 1808 0
208 20250314 154500 59474642 1808 1808 1808 1808 0
209 20250314 154400 59474642 1808 1808 1808 1808 0
210 20250314 154300 59474642 1808 1808 1808 1808 0
211 20250314 154200 59474642 1808 1808 1808 1808 0
212 20250314 154100 59474642 1808 1808 1808 1808 347
213 20250314 154000 59474642 1808 1808 1808 1808 0
214 20250314 153900 59474642 1808 1808 1808 1808 0
215 20250314 153800 59474642 1808 1808 1808 1808 0
216 20250314 153700 59474642 1808 1808 1808 1808 0
217 20250314 153600 59474642 1808 1808 1808 1808 0
218 20250314 153500 59474642 1808 1808 1808 1808 0
219 20250314 153400 59474642 1808 1808 1808 1808 0
220 20250314 153300 59474642 1808 1808 1808 1808 0
221 20250314 153200 59474642 1808 1808 1808 1808 0
222 20250314 153100 59474642 1808 1808 1808 1808 0
223 20250314 153000 59474642 1808 1808 1808 1808 347
224 20250314 152900 58847266 1809 1809 1809 1809 0
225 20250314 152800 58847266 1809 1809 1809 1809 0
226 20250314 152700 58847266 1809 1809 1809 1809 0
227 20250314 152600 58847266 1809 1809 1809 1809 0
228 20250314 152500 58847266 1809 1809 1809 1809 0
229 20250314 152400 58847266 1809 1809 1809 1809 0
230 20250314 152300 58847266 1809 1809 1809 1809 0
231 20250314 152200 58847266 1809 1809 1809 1809 0
232 20250314 152100 58847266 1809 1809 1809 1809 0
233 20250314 152000 58847266 1809 1809 1809 1809 0
234 20250314 151900 58847266 1809 1808 1809 1808 240
235 20250314 151800 58413343 1808 1808 1808 1808 1
236 20250314 151700 58411535 1807 1805 1807 1805 60
237 20250314 151600 58303170 1805 1805 1805 1805 60
238 20250314 151500 58194870 1805 1805 1805 1805 2
239 20250314 151400 58191260 1805 1805 1805 1805 0
240 20250314 151300 58191260 1805 1805 1805 1805 0
241 20250314 151200 58191260 1805 1794 1805 1794 8
242 20250314 151100 58176897 1793 1797 1797 1793 100
243 20250314 151000 57997359 1807 1807 1807 1807 1
244 20250314 150900 57995552 1807 1807 1807 1807 0
245 20250314 150800 57995552 1807 1807 1807 1807 1
246 20250314 150700 57993745 1797 1797 1797 1797 3
247 20250314 150600 57988354 1808 1808 1808 1808 0
248 20250314 150500 57988354 1808 1807 1808 1807 21
249 20250314 150400 57950404 1797 1797 1797 1797 1003
250 20250314 150300 56148013 1808 1808 1808 1808 0
251 20250314 150200 56148013 1808 1808 1808 1808 0
252 20250314 150100 56148013 1808 1808 1808 1808 0
253 20250314 150000 56148013 1808 1807 1808 1807 50
254 20250314 145900 56057631 1808 1808 1808 1808 0
255 20250314 145800 56057631 1808 1808 1808 1808 0
256 20250314 145700 56057631 1808 1808 1808 1808 0
257 20250314 145600 56057631 1808 1808 1808 1808 0
258 20250314 145500 56057631 1808 1808 1808 1808 0
259 20250314 145400 56057631 1808 1808 1808 1808 0
260 20250314 145300 56057631 1808 1808 1808 1808 0
261 20250314 145200 56057631 1808 1808 1808 1808 0
262 20250314 145100 56057631 1808 1808 1808 1808 0
263 20250314 145000 56057631 1808 1808 1808 1808 0
264 20250314 144900 56057631 1808 1808 1808 1808 0
265 20250314 144800 56057631 1808 1808 1808 1808 0
266 20250314 144700 56057631 1808 1808 1808 1808 0
267 20250314 144600 56057631 1808 1808 1808 1808 0
268 20250314 144500 56057631 1808 1808 1808 1808 0
269 20250314 144400 56057631 1808 1808 1808 1808 0
270 20250314 144300 56057631 1808 1808 1808 1808 0
271 20250314 144200 56057631 1808 1797 1808 1797 22
272 20250314 144100 56017886 1807 1807 1807 1807 0
273 20250314 144000 56017886 1807 1807 1807 1807 2
274 20250314 143900 56014272 1806 1803 1806 1803 70
275 20250314 143800 55887992 1803 1797 1803 1797 63
276 20250314 143700 55774421 1803 1803 1803 1803 0
277 20250314 143600 55774421 1803 1803 1803 1803 0
278 20250314 143500 55774421 1803 1802 1803 1802 250
279 20250314 143400 55323682 1803 1803 1803 1803 0
280 20250314 143300 55323682 1803 1803 1803 1803 0
281 20250314 143200 55323682 1803 1803 1803 1803 0
282 20250314 143100 55323682 1803 1803 1803 1803 0
283 20250314 143000 55323682 1803 1803 1803 1803 0
284 20250314 142900 55323682 1803 1803 1803 1803 0
285 20250314 142800 55323682 1803 1803 1803 1803 0
286 20250314 142700 55323682 1803 1803 1803 1803 0
287 20250314 142600 55323682 1803 1803 1803 1803 0
288 20250314 142500 55323682 1803 1803 1803 1803 2
289 20250314 142400 55320076 1804 1804 1804 1804 0
290 20250314 142300 55320076 1804 1804 1804 1804 0
291 20250314 142200 55320076 1804 1804 1804 1804 1
292 20250314 142100 55318272 1795 1795 1795 1795 0
293 20250314 142000 55318272 1795 1800 1800 1795 58
294 20250314 141900 55213892 1806 1806 1806 1806 0
295 20250314 141800 55213892 1806 1806 1806 1806 5
296 20250314 141700 55204862 1808 1808 1808 1808 0
297 20250314 141600 55204862 1808 1808 1808 1808 0
298 20250314 141500 55204862 1808 1808 1808 1808 0
299 20250314 141400 55204862 1808 1808 1808 1808 0
300 20250314 141300 55204862 1808 1808 1808 1808 0
301 20250314 141200 55204862 1808 1808 1808 1808 0
302 20250314 141100 55204862 1808 1808 1808 1808 0
303 20250314 141000 55204862 1808 1808 1808 1808 0
304 20250314 140900 55204862 1808 1808 1808 1808 0
305 20250314 140800 55204862 1808 1808 1808 1808 0
306 20250314 140700 55204862 1808 1808 1808 1808 0
307 20250314 140600 55204862 1808 1808 1808 1808 0
308 20250314 140500 55204862 1808 1808 1808 1808 0
309 20250314 140400 55204862 1808 1808 1808 1808 0
310 20250314 140300 55204862 1808 1808 1808 1808 0
311 20250314 140200 55204862 1808 1808 1808 1808 0
312 20250314 140100 55204862 1808 1808 1808 1808 0
313 20250314 140000 55204862 1808 1808 1808 1808 0
314 20250314 135900 55204862 1808 1808 1808 1808 0
315 20250314 135800 55204862 1808 1808 1808 1808 0
316 20250314 135700 55204862 1808 1808 1808 1808 0
317 20250314 135600 55204862 1808 1808 1808 1808 0
318 20250314 135500 55204862 1808 1808 1808 1808 0
319 20250314 135400 55204862 1808 1808 1808 1808 0
320 20250314 135300 55204862 1808 1808 1808 1808 0
321 20250314 135200 55204862 1808 1808 1808 1808 0
322 20250314 135100 55204862 1808 1808 1808 1808 0
323 20250314 135000 55204862 1808 1808 1808 1808 0
324 20250314 134900 55204862 1808 1808 1808 1808 0
325 20250314 134800 55204862 1808 1808 1808 1808 0
326 20250314 134700 55204862 1808 1808 1808 1808 0
327 20250314 134600 55204862 1808 1794 1808 1794 150
328 20250314 134500 54935748 1793 1794 1794 1793 15
329 20250314 134400 54908852 1808 1808 1808 1808 0
330 20250314 134300 54908852 1808 1808 1808 1808 0
331 20250314 134200 54908852 1808 1808 1808 1808 0
332 20250314 134100 54908852 1808 1808 1808 1808 1
333 20250314 134000 54907044 1794 1794 1794 1794 0
334 20250314 133900 54907044 1794 1794 1794 1794 170
335 20250314 133800 54602064 1808 1808 1808 1808 0
336 20250314 133700 54602064 1808 1795 1808 1795 89
337 20250314 133600 54442296 1795 1795 1795 1795 302
338 20250314 133500 53900206 1795 1795 1795 1795 1417
339 20250314 133400 51356691 1810 1810 1810 1810 0
340 20250314 133300 51356691 1810 1810 1810 1810 0
341 20250314 133200 51356691 1810 1810 1810 1810 0
342 20250314 133100 51356691 1810 1810 1810 1810 0
343 20250314 133000 51356691 1810 1810 1810 1810 0
344 20250314 132900 51356691 1810 1810 1810 1810 0
345 20250314 132800 51356691 1810 1810 1810 1810 0
346 20250314 132700 51356691 1810 1810 1810 1810 0
347 20250314 132600 51356691 1810 1810 1810 1810 0
348 20250314 132500 51356691 1810 1810 1810 1810 0
349 20250314 132400 51356691 1810 1810 1810 1810 0
350 20250314 132300 51356691 1810 1810 1810 1810 23
351 20250314 132200 51315061 1795 1795 1795 1795 0
352 20250314 132100 51315061 1795 1795 1795 1795 0
353 20250314 132000 51315061 1795 1795 1795 1795 0
354 20250314 131900 51315061 1795 1795 1795 1795 0
355 20250314 131800 51315061 1795 1795 1795 1795 0
356 20250314 131700 51315061 1795 1795 1795 1795 0
357 20250314 131600 51315061 1795 1795 1795 1795 1042
358 20250314 131500 49444671 1810 1810 1810 1810 0
359 20250314 131400 49444671 1810 1810 1810 1810 0
360 20250314 131300 49444671 1810 1810 1810 1810 0
361 20250314 131200 49444671 1810 1810 1810 1810 0
362 20250314 131100 49444671 1810 1810 1810 1810 0
363 20250314 131000 49444671 1810 1810 1810 1810 0
364 20250314 130900 49444671 1810 1795 1810 1795 392
365 20250314 130800 48740866 1795 1801 1801 1795 1000
366 20250314 130700 46945024 1812 1812 1812 1812 0
367 20250314 130600 46945024 1812 1812 1812 1812 0
368 20250314 130500 46945024 1812 1812 1812 1812 24
369 20250314 130400 46901536 1814 1814 1814 1814 0
370 20250314 130300 46901536 1814 1814 1814 1814 0
371 20250314 130200 46901536 1814 1814 1814 1814 0
372 20250314 130100 46901536 1814 1814 1814 1814 0
373 20250314 130000 46901536 1814 1814 1814 1814 0
374 20250314 125900 46901536 1814 1814 1814 1814 0
375 20250314 125800 46901536 1814 1814 1814 1814 0
376 20250314 125700 46901536 1814 1814 1814 1814 0
377 20250314 125600 46901536 1814 1814 1814 1814 0
378 20250314 125500 46901536 1814 1814 1814 1814 0
379 20250314 125400 46901536 1814 1814 1814 1814 0
380 20250314 125300 46901536 1814 1814 1814 1814 0
381 20250314 125200 46901536 1814 1814 1814 1814 6
382 20250314 125100 46890652 1802 1802 1802 1802 0
383 20250314 125000 46890652 1802 1802 1802 1802 430
384 20250314 124900 46115792 1800 1802 1802 1800 669
385 20250314 124800 44910262 1802 1804 1804 1802 22
386 20250314 124700 44870599 1803 1805 1805 1803 625
387 20250314 124600 43743552 1805 1807 1807 1805 130
388 20250314 124500 43508765 1808 1808 1808 1808 8
389 20250314 124400 43494301 1808 1808 1808 1808 0
390 20250314 124300 43494301 1808 1810 1810 1808 56
391 20250314 124200 43393007 1810 1810 1810 1810 0
392 20250314 124100 43393007 1810 1812 1812 1810 2443
393 20250314 124000 38971042 1814 1814 1814 1814 0
394 20250314 123900 38971042 1814 1814 1814 1814 3
395 20250314 123800 38965600 1813 1813 1813 1813 0
396 20250314 123700 38965600 1813 1813 1813 1813 0
397 20250314 123600 38965600 1813 1813 1813 1813 0
398 20250314 123500 38965600 1813 1813 1813 1813 3
399 20250314 123400 38960161 1814 1814 1814 1814 0
400 20250314 123300 38960161 1814 1814 1814 1814 55
401 20250314 123200 38860391 1813 1813 1813 1813 46
402 20250314 123100 38776993 1815 1815 1815 1815 0
403 20250314 123000 38776993 1815 1815 1815 1815 0
404 20250314 122900 38776993 1815 1815 1815 1815 0
405 20250314 122800 38776993 1815 1815 1815 1815 0
406 20250314 122700 38776993 1815 1815 1815 1815 0
407 20250314 122600 38776993 1815 1815 1815 1815 0
408 20250314 122500 38776993 1815 1815 1815 1815 0
409 20250314 122400 38776993 1815 1815 1815 1815 0
410 20250314 122300 38776993 1815 1815 1815 1815 0
411 20250314 122200 38776993 1815 1815 1815 1815 0
412 20250314 122100 38776993 1815 1815 1815 1815 5
413 20250314 122000 38767918 1815 1816 1816 1815 15
414 20250314 121900 38740683 1816 1816 1816 1816 0
415 20250314 121800 38740683 1816 1816 1816 1816 0
416 20250314 121700 38740683 1816 1815 1816 1813 82
417 20250314 121600 38591797 1814 1815 1815 1814 34
418 20250314 121500 38530114 1816 1816 1816 1816 10
419 20250314 121400 38511954 1816 1816 1816 1816 0
420 20250314 121300 38511954 1816 1816 1816 1816 0
421 20250314 121200 38511954 1816 1816 1816 1816 0
422 20250314 121100 38511954 1816 1816 1816 1816 0
423 20250314 121000 38511954 1816 1816 1816 1816 0
424 20250314 120900 38511954 1816 1816 1816 1816 0
425 20250314 120800 38511954 1816 1816 1816 1816 0
426 20250314 120700 38511954 1816 1816 1816 1816 0
427 20250314 120600 38511954 1816 1816 1816 1816 0
428 20250314 120500 38511954 1816 1816 1816 1816 0
429 20250314 120400 38511954 1816 1816 1816 1816 0
430 20250314 120300 38511954 1816 1816 1816 1816 0
431 20250314 120200 38511954 1816 1816 1816 1816 0
432 20250314 120100 38511954 1816 1816 1816 1816 0
433 20250314 120000 38511954 1816 1816 1816 1816 0
434 20250314 115900 38511954 1816 1815 1816 1815 125
435 20250314 115800 38285077 1815 1815 1815 1815 0
436 20250314 115700 38285077 1815 1815 1815 1815 0
437 20250314 115600 38285077 1815 1815 1815 1815 0
438 20250314 115500 38285077 1815 1815 1815 1815 0
439 20250314 115400 38285077 1815 1815 1815 1815 0
440 20250314 115300 38285077 1815 1815 1815 1815 0
441 20250314 115200 38285077 1815 1815 1815 1815 0
442 20250314 115100 38285077 1815 1815 1815 1815 0
443 20250314 115000 38285077 1815 1815 1815 1815 0
444 20250314 114900 38285077 1815 1815 1815 1815 0
445 20250314 114800 38285077 1815 1815 1815 1815 0
446 20250314 114700 38285077 1815 1815 1815 1815 0
447 20250314 114600 38285077 1815 1815 1815 1815 0
448 20250314 114500 38285077 1815 1815 1815 1815 0
449 20250314 114400 38285077 1815 1815 1815 1815 0
450 20250314 114300 38285077 1815 1815 1815 1815 0
451 20250314 114200 38285077 1815 1814 1815 1814 8
452 20250314 114100 38270564 1814 1814 1814 1814 0
453 20250314 114000 38270564 1814 1814 1814 1814 1
454 20250314 113900 38268750 1815 1815 1815 1815 0
455 20250314 113800 38268750 1815 1815 1815 1815 0
456 20250314 113700 38268750 1815 1815 1815 1815 0
457 20250314 113600 38268750 1815 1815 1815 1815 1
458 20250314 113500 38266935 1814 1814 1814 1814 0
459 20250314 113400 38266935 1814 1814 1814 1814 22
460 20250314 113300 38227027 1815 1815 1815 1815 0
461 20250314 113200 38227027 1815 1815 1815 1815 0
462 20250314 113100 38227027 1815 1815 1815 1815 0
463 20250314 113000 38227027 1815 1815 1815 1815 0
464 20250314 112900 38227027 1815 1815 1815 1815 0
465 20250314 112800 38227027 1815 1815 1815 1815 147
466 20250314 112700 37960222 1815 1815 1815 1815 300
467 20250314 112600 37415722 1815 1816 1816 1815 18
468 20250314 112500 37383036 1816 1816 1816 1816 0
469 20250314 112400 37383036 1816 1816 1816 1816 0
470 20250314 112300 37383036 1816 1816 1816 1816 0
471 20250314 112200 37383036 1816 1816 1816 1816 0
472 20250314 112100 37383036 1816 1816 1816 1816 0
473 20250314 112000 37383036 1816 1816 1816 1816 4
474 20250314 111900 37375772 1820 1820 1820 1820 0
475 20250314 111800 37375772 1820 1820 1820 1820 0
476 20250314 111700 37375772 1820 1820 1820 1820 0
477 20250314 111600 37375772 1820 1820 1820 1820 0
478 20250314 111500 37375772 1820 1820 1820 1820 0
479 20250314 111400 37375772 1820 1820 1820 1820 0
480 20250314 111300 37375772 1820 1820 1820 1820 0
481 20250314 111200 37375772 1820 1820 1820 1820 13
482 20250314 111100 37352112 1820 1820 1820 1820 0
483 20250314 111000 37352112 1820 1820 1820 1820 0
484 20250314 110900 37352112 1820 1820 1820 1820 0
485 20250314 110800 37352112 1820 1820 1820 1820 0
486 20250314 110700 37352112 1820 1820 1820 1820 0
487 20250314 110600 37352112 1820 1820 1820 1820 0
488 20250314 110500 37352112 1820 1820 1820 1820 0
489 20250314 110400 37352112 1820 1820 1820 1820 0
490 20250314 110300 37352112 1820 1820 1820 1820 0
491 20250314 110200 37352112 1820 1820 1820 1820 0
492 20250314 110100 37352112 1820 1820 1820 1820 0
493 20250314 110000 37352112 1820 1820 1820 1820 0
494 20250314 105900 37352112 1820 1820 1820 1820 0
495 20250314 105800 37352112 1820 1820 1820 1820 300
496 20250314 105700 36806112 1821 1821 1821 1821 0
497 20250314 105600 36806112 1821 1821 1821 1821 0
498 20250314 105500 36806112 1821 1821 1821 1821 0
499 20250314 105400 36806112 1821 1821 1821 1821 0
500 20250314 105300 36806112 1821 1821 1821 1821 0
501 20250314 105200 36806112 1821 1821 1821 1821 0
502 20250314 105100 36806112 1821 1821 1821 1821 10
503 20250314 105000 36787902 1821 1821 1821 1821 0
504 20250314 104900 36787902 1821 1821 1821 1821 0
505 20250314 104800 36787902 1821 1821 1821 1821 0
506 20250314 104700 36787902 1821 1821 1821 1821 0
507 20250314 104600 36787902 1821 1821 1821 1821 0
508 20250314 104500 36787902 1821 1821 1821 1821 0
509 20250314 104400 36787902 1821 1821 1821 1821 0
510 20250314 104300 36787902 1821 1821 1821 1821 0
511 20250314 104200 36787902 1821 1820 1821 1820 1810
512 20250314 104100 33493701 1809 1810 1810 1809 742
513 20250314 104000 32150688 1820 1810 1820 1810 7
514 20250314 103900 32137998 1820 1820 1820 1820 0
515 20250314 103800 32137998 1820 1820 1820 1820 1
516 20250314 103700 32136178 1811 1811 1811 1811 0
517 20250314 103600 32136178 1811 1812 1812 1811 208
518 20250314 103500 31759300 1821 1821 1821 1821 0
519 20250314 103400 31759300 1821 1821 1821 1821 0
520 20250314 103300 31759300 1821 1821 1821 1821 0
521 20250314 103200 31759300 1821 1821 1821 1821 0
522 20250314 103100 31759300 1821 1821 1821 1821 1
523 20250314 103000 31757479 1814 1814 1814 1813 41
524 20250314 102900 31683123 1821 1821 1821 1821 0
525 20250314 102800 31683123 1821 1821 1821 1821 0
526 20250314 102700 31683123 1821 1820 1821 1820 20
527 20250314 102600 31646721 1815 1815 1815 1815 130
528 20250314 102500 31410771 1816 1821 1821 1816 6
529 20250314 102400 31399870 1816 1816 1816 1816 0
530 20250314 102300 31399870 1816 1816 1816 1816 0
531 20250314 102200 31399870 1816 1816 1816 1816 5
532 20250314 102100 31390790 1821 1821 1821 1821 0
533 20250314 102000 31390790 1821 1821 1821 1821 0
534 20250314 101900 31390790 1821 1821 1821 1821 1
535 20250314 101800 31388969 1816 1816 1816 1816 0
536 20250314 101700 31388969 1816 1821 1821 1816 1575
537 20250314 101600 28525647 1818 1818 1818 1818 0
538 20250314 101500 28525647 1818 1818 1818 1818 5
539 20250314 101400 28516557 1821 1821 1821 1821 0
540 20250314 101300 28516557 1821 1821 1821 1821 1
541 20250314 101200 28514736 1818 1820 1820 1818 500
542 20250314 101100 27605683 1821 1821 1821 1821 0
543 20250314 101000 27605683 1821 1821 1821 1821 0
544 20250314 100900 27605683 1821 1821 1821 1821 0
545 20250314 100800 27605683 1821 1821 1821 1821 0
546 20250314 100700 27605683 1821 1821 1821 1821 1
547 20250314 100600 27603862 1821 1821 1821 1821 0
548 20250314 100500 27603862 1821 1821 1821 1821 0
549 20250314 100400 27603862 1821 1821 1821 1821 0
550 20250314 100300 27603862 1821 1821 1821 1821 0
551 20250314 100200 27603862 1821 1821 1821 1821 0
552 20250314 100100 27603862 1821 1821 1821 1821 40
553 20250314 100000 27531022 1821 1821 1821 1821 400
554 20250314 095900 26802622 1821 1821 1821 1821 0
555 20250314 095800 26802622 1821 1825 1826 1821 170
556 20250314 095700 26492752 1825 1825 1825 1825 0
557 20250314 095600 26492752 1825 1825 1825 1825 136
558 20250314 095500 26244552 1825 1825 1825 1825 1
559 20250314 095400 26242727 1821 1821 1821 1821 0
560 20250314 095300 26242727 1821 1821 1821 1821 864
561 20250314 095200 24669383 1821 1821 1821 1821 132
562 20250314 095100 24429011 1827 1827 1827 1827 0
563 20250314 095000 24429011 1827 1827 1827 1827 0
564 20250314 094900 24429011 1827 1827 1827 1827 0
565 20250314 094800 24429011 1827 1821 1827 1821 188
566 20250314 094700 24086657 1825 1825 1825 1825 0
567 20250314 094600 24086657 1825 1825 1825 1825 2
568 20250314 094500 24083007 1825 1825 1825 1825 11
569 20250314 094400 24062932 1827 1827 1827 1827 0
570 20250314 094300 24062932 1827 1827 1827 1827 0
571 20250314 094200 24062932 1827 1827 1827 1827 120
572 20250314 094100 23843692 1827 1827 1827 1827 0
573 20250314 094000 23843692 1827 1827 1827 1827 0
574 20250314 093900 23843692 1827 1821 1827 1821 51
575 20250314 093800 23750815 1821 1827 1827 1821 60
576 20250314 093700 23641495 1827 1827 1827 1827 2
577 20250314 093600 23637841 1827 1827 1827 1827 35
578 20250314 093500 23573896 1827 1818 1827 1818 5347
579 20250314 093400 13837771 1819 1819 1819 1819 0
580 20250314 093300 13837771 1819 1819 1819 1819 0
581 20250314 093200 13837771 1819 1819 1819 1819 500
582 20250314 093100 12928271 1819 1819 1819 1819 0
583 20250314 093000 12928271 1819 1820 1820 1815 349
584 20250314 092900 12294736 1820 1820 1820 1820 32
585 20250314 092800 12236496 1820 1820 1820 1815 5
586 20250314 092700 12227401 1820 1820 1820 1815 168
587 20250314 092600 11922141 1815 1815 1815 1815 517
588 20250314 092500 10983786 1815 1805 1815 1805 455
589 20250314 092400 10161481 1810 1810 1810 1810 0
590 20250314 092300 10161481 1810 1805 1810 1805 180
591 20250314 092200 9836576 1805 1805 1805 1805 0
592 20250314 092100 9836576 1805 1805 1805 1805 0
593 20250314 092000 9836576 1805 1805 1805 1805 1
594 20250314 091900 9834771 1803 1803 1803 1803 917
595 20250314 091800 8181420 1803 1803 1803 1803 0
596 20250314 091700 8181420 1803 1803 1803 1803 0
597 20250314 091600 8181420 1803 1803 1803 1803 0
598 20250314 091500 8181420 1803 1802 1803 1802 450
599 20250314 091400 7370515 1803 1802 1803 1802 1378
600 20250314 091300 4887358 1803 1801 1803 1801 314
601 20250314 091200 4321535 1802 1802 1802 1802 0
602 20250314 091100 4321535 1802 1802 1802 1802 0
603 20250314 091000 4321535 1802 1802 1802 1802 0
604 20250314 090900 4321535 1802 1802 1802 1802 0
605 20250314 090800 4321535 1802 1802 1802 1802 0
606 20250314 090700 4321535 1802 1802 1802 1802 0
607 20250314 090600 4321535 1802 1802 1802 1802 0
608 20250314 090500 4321535 1802 1805 1805 1802 1070
609 20250314 090400 2393035 1802 1802 1802 1802 40
610 20250314 090300 2320955 1802 1802 1802 1802 60
611 20250314 090200 2212835 1802 1801 1802 1801 500
612 20250314 090100 1311840 1802 1795 1802 1795 149
613 20250314 090000 1043666 1781 1781 1781 1781 586

1
024910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,35819005,0,63614552880,0.00
20250311,0,35819005,0,63757828900,0.00
20250310,0,35819005,0,63865285915,0.00
20250307,0,35819005,0,63757828900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 35819005 0 63614552880 0.00
3 20250311 0 35819005 0 63757828900 0.00
4 20250310 0 35819005 0 63865285915 0.00
5 20250307 0 35819005 0 63757828900 0.00