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

617
030350/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191500,107540228,1327,1327,1327,1327,714
20250314,191400,107540228,1327,1327,1327,1327,0
20250314,191300,107540228,1327,1327,1327,1327,0
20250314,191200,107540228,1327,1327,1327,1327,0
20250314,191100,107540228,1327,1327,1327,1327,0
20250314,191000,107540228,1327,1327,1327,1327,0
20250314,190900,107540228,1327,1327,1327,1327,0
20250314,190800,107540228,1327,1327,1327,1327,0
20250314,190700,107540228,1327,1327,1327,1327,0
20250314,190600,107540228,1327,1327,1327,1327,0
20250314,190500,107540228,1327,1327,1327,1327,0
20250314,190400,107540228,1327,1327,1327,1327,0
20250314,190300,107540228,1327,1327,1327,1327,0
20250314,190200,107540228,1327,1327,1327,1327,0
20250314,190100,107540228,1327,1327,1327,1327,0
20250314,190000,107540228,1327,1327,1327,1327,0
20250314,185900,107540228,1327,1327,1327,1327,0
20250314,185800,107540228,1327,1327,1327,1327,0
20250314,185700,107540228,1327,1327,1327,1327,0
20250314,185600,107540228,1327,1327,1327,1327,0
20250314,185500,107540228,1327,1327,1327,1327,0
20250314,185400,107540228,1327,1327,1327,1327,0
20250314,185300,107540228,1327,1327,1327,1327,0
20250314,185200,107540228,1327,1327,1327,1327,0
20250314,185100,107540228,1327,1327,1327,1327,0
20250314,185000,107540228,1327,1327,1327,1327,0
20250314,184900,107540228,1327,1327,1327,1327,0
20250314,184800,107540228,1327,1327,1327,1327,0
20250314,184700,107540228,1327,1327,1327,1327,0
20250314,184600,107540228,1327,1327,1327,1327,0
20250314,184500,107540228,1327,1327,1327,1327,714
20250314,184400,107540228,1327,1327,1327,1327,0
20250314,184300,107540228,1327,1327,1327,1327,0
20250314,184200,107540228,1327,1327,1327,1327,0
20250314,184100,107540228,1327,1327,1327,1327,0
20250314,184000,107540228,1327,1327,1327,1327,0
20250314,183900,107540228,1327,1327,1327,1327,0
20250314,183800,107540228,1327,1327,1327,1327,0
20250314,183700,107540228,1327,1327,1327,1327,0
20250314,183600,107540228,1327,1327,1327,1327,0
20250314,183500,107540228,1327,1327,1327,1327,0
20250314,183400,107540228,1327,1327,1327,1327,0
20250314,183300,107540228,1327,1327,1327,1327,0
20250314,183200,107540228,1327,1327,1327,1327,0
20250314,183100,107540228,1327,1327,1327,1327,0
20250314,183000,107540228,1327,1327,1327,1327,0
20250314,182900,107540228,1327,1327,1327,1327,0
20250314,182800,107540228,1327,1327,1327,1327,0
20250314,182700,107540228,1327,1327,1327,1327,0
20250314,182600,107540228,1327,1327,1327,1327,0
20250314,182500,107540228,1327,1327,1327,1327,0
20250314,182400,107540228,1327,1327,1327,1327,0
20250314,182300,107540228,1327,1327,1327,1327,0
20250314,182200,107540228,1327,1327,1327,1327,0
20250314,182100,107540228,1327,1327,1327,1327,0
20250314,182000,107540228,1327,1327,1327,1327,0
20250314,181900,107540228,1327,1327,1327,1327,0
20250314,181800,107540228,1327,1327,1327,1327,0
20250314,181700,107540228,1327,1327,1327,1327,0
20250314,181600,107540228,1327,1327,1327,1327,0
20250314,181500,107540228,1327,1327,1327,1327,714
20250314,181400,107540228,1327,1327,1327,1327,0
20250314,181300,107540228,1327,1327,1327,1327,0
20250314,181200,107540228,1327,1327,1327,1327,0
20250314,181100,107540228,1327,1327,1327,1327,0
20250314,181000,107540228,1327,1327,1327,1327,0
20250314,180900,107540228,1327,1327,1327,1327,0
20250314,180800,107540228,1327,1327,1327,1327,0
20250314,180700,107540228,1327,1327,1327,1327,0
20250314,180600,107540228,1327,1327,1327,1327,0
20250314,180500,107540228,1327,1327,1327,1327,0
20250314,180400,107540228,1327,1327,1327,1327,0
20250314,180300,107540228,1327,1327,1327,1327,0
20250314,180200,107540228,1327,1327,1327,1327,0
20250314,180100,107540228,1327,1327,1327,1327,0
20250314,180000,107540228,1327,1327,1327,1327,0
20250314,175900,107540228,1327,1327,1327,1327,0
20250314,175800,107540228,1327,1327,1327,1327,0
20250314,175700,107540228,1327,1327,1327,1327,0
20250314,175600,107540228,1327,1327,1327,1327,0
20250314,175500,107540228,1327,1327,1327,1327,0
20250314,175400,107540228,1327,1327,1327,1327,0
20250314,175300,107540228,1327,1327,1327,1327,0
20250314,175200,107540228,1327,1327,1327,1327,0
20250314,175100,107540228,1327,1327,1327,1327,0
20250314,175000,107540228,1327,1327,1327,1327,0
20250314,174900,107540228,1327,1327,1327,1327,0
20250314,174800,107540228,1327,1327,1327,1327,0
20250314,174700,107540228,1327,1327,1327,1327,0
20250314,174600,107540228,1327,1327,1327,1327,0
20250314,174500,107540228,1327,1327,1327,1327,714
20250314,174400,107540228,1327,1327,1327,1327,0
20250314,174300,107540228,1327,1327,1327,1327,0
20250314,174200,107540228,1327,1327,1327,1327,0
20250314,174100,107540228,1327,1327,1327,1327,0
20250314,174000,107540228,1327,1327,1327,1327,0
20250314,173900,107540228,1327,1327,1327,1327,0
20250314,173800,107540228,1327,1327,1327,1327,0
20250314,173700,107540228,1327,1327,1327,1327,0
20250314,173600,107540228,1327,1327,1327,1327,0
20250314,173500,107540228,1327,1327,1327,1327,0
20250314,173400,107540228,1327,1327,1327,1327,0
20250314,173300,107540228,1327,1327,1327,1327,0
20250314,173200,107540228,1327,1327,1327,1327,0
20250314,173100,107540228,1327,1327,1327,1327,0
20250314,173000,107540228,1327,1327,1327,1327,0
20250314,172900,107540228,1327,1327,1327,1327,0
20250314,172800,107540228,1327,1327,1327,1327,0
20250314,172700,107540228,1327,1327,1327,1327,0
20250314,172600,107540228,1327,1327,1327,1327,0
20250314,172500,107540228,1327,1327,1327,1327,0
20250314,172400,107540228,1327,1327,1327,1327,0
20250314,172300,107540228,1327,1327,1327,1327,0
20250314,172200,107540228,1327,1327,1327,1327,0
20250314,172100,107540228,1327,1327,1327,1327,0
20250314,172000,107540228,1327,1327,1327,1327,0
20250314,171900,107540228,1327,1327,1327,1327,0
20250314,171800,107540228,1327,1327,1327,1327,0
20250314,171700,107540228,1327,1327,1327,1327,0
20250314,171600,107540228,1327,1327,1327,1327,0
20250314,171500,107540228,1327,1327,1327,1327,714
20250314,171400,107540228,1327,1327,1327,1327,0
20250314,171300,107540228,1327,1327,1327,1327,0
20250314,171200,107540228,1327,1327,1327,1327,0
20250314,171100,107540228,1327,1327,1327,1327,0
20250314,171000,107540228,1327,1327,1327,1327,0
20250314,170900,107540228,1327,1327,1327,1327,0
20250314,170800,107540228,1327,1327,1327,1327,0
20250314,170700,107540228,1327,1327,1327,1327,0
20250314,170600,107540228,1327,1327,1327,1327,0
20250314,170500,107540228,1327,1327,1327,1327,0
20250314,170400,107540228,1327,1327,1327,1327,0
20250314,170300,107540228,1327,1327,1327,1327,0
20250314,170200,107540228,1327,1327,1327,1327,0
20250314,170100,107540228,1327,1327,1327,1327,0
20250314,170000,107540228,1327,1327,1327,1327,0
20250314,165900,107540228,1327,1327,1327,1327,0
20250314,165800,107540228,1327,1327,1327,1327,0
20250314,165700,107540228,1327,1327,1327,1327,0
20250314,165600,107540228,1327,1327,1327,1327,0
20250314,165500,107540228,1327,1327,1327,1327,0
20250314,165400,107540228,1327,1327,1327,1327,0
20250314,165300,107540228,1327,1327,1327,1327,0
20250314,165200,107540228,1327,1327,1327,1327,0
20250314,165100,107540228,1327,1327,1327,1327,0
20250314,165000,107540228,1327,1327,1327,1327,0
20250314,164900,107540228,1327,1327,1327,1327,0
20250314,164800,107540228,1327,1327,1327,1327,0
20250314,164700,107540228,1327,1327,1327,1327,0
20250314,164600,107540228,1327,1327,1327,1327,0
20250314,164500,107540228,1327,1327,1327,1327,714
20250314,164400,107540228,1327,1327,1327,1327,0
20250314,164300,107540228,1327,1327,1327,1327,0
20250314,164200,107540228,1327,1327,1327,1327,0
20250314,164100,107540228,1327,1327,1327,1327,0
20250314,164000,107540228,1327,1327,1327,1327,0
20250314,163900,107540228,1327,1327,1327,1327,0
20250314,163800,107540228,1327,1327,1327,1327,0
20250314,163700,107540228,1327,1327,1327,1327,0
20250314,163600,107540228,1327,1327,1327,1327,0
20250314,163500,107540228,1327,1327,1327,1327,0
20250314,163400,107540228,1327,1327,1327,1327,0
20250314,163300,107540228,1327,1327,1327,1327,0
20250314,163200,107540228,1327,1327,1327,1327,0
20250314,163100,107540228,1327,1327,1327,1327,0
20250314,163000,107540228,1327,1327,1327,1327,0
20250314,162900,107540228,1327,1327,1327,1327,0
20250314,162800,107540228,1327,1327,1327,1327,0
20250314,162700,107540228,1327,1327,1327,1327,0
20250314,162600,107540228,1327,1327,1327,1327,0
20250314,162500,107540228,1327,1327,1327,1327,0
20250314,162400,107540228,1327,1327,1327,1327,0
20250314,162300,107540228,1327,1327,1327,1327,0
20250314,162200,107540228,1327,1327,1327,1327,0
20250314,162100,107540228,1327,1327,1327,1327,0
20250314,162000,107540228,1327,1327,1327,1327,0
20250314,161900,107540228,1327,1327,1327,1327,0
20250314,161800,107540228,1327,1327,1327,1327,0
20250314,161700,107540228,1327,1327,1327,1327,0
20250314,161600,107540228,1327,1327,1327,1327,0
20250314,161500,107540228,1327,1327,1327,1327,714
20250314,161400,107540228,1327,1327,1327,1327,0
20250314,161300,107540228,1327,1327,1327,1327,0
20250314,161200,107540228,1327,1327,1327,1327,0
20250314,161100,107540228,1327,1327,1327,1327,0
20250314,161000,107540228,1327,1327,1327,1327,0
20250314,160900,107540228,1327,1327,1327,1327,0
20250314,160800,107540228,1327,1327,1327,1327,0
20250314,160700,107540228,1327,1327,1327,1327,0
20250314,160600,107540228,1327,1327,1327,1327,0
20250314,160500,107540228,1327,1327,1327,1327,0
20250314,160400,107540228,1327,1327,1327,1327,0
20250314,160300,107540228,1327,1327,1327,1327,0
20250314,160200,107540228,1327,1327,1327,1327,0
20250314,160100,107540228,1327,1327,1327,1327,0
20250314,160000,107540228,1327,1327,1327,1327,0
20250314,155900,107540228,1327,1327,1327,1327,0
20250314,155800,107540228,1327,1327,1327,1327,0
20250314,155700,107540228,1327,1327,1327,1327,0
20250314,155600,107540228,1327,1327,1327,1327,0
20250314,155500,107540228,1327,1327,1327,1327,0
20250314,155400,107540228,1327,1327,1327,1327,0
20250314,155300,107540228,1327,1327,1327,1327,0
20250314,155200,107540228,1327,1327,1327,1327,0
20250314,155100,107540228,1327,1327,1327,1327,0
20250314,155000,107540228,1327,1327,1327,1327,0
20250314,154900,107540228,1327,1327,1327,1327,0
20250314,154800,107540228,1327,1327,1327,1327,0
20250314,154700,107540228,1327,1327,1327,1327,0
20250314,154600,107540228,1327,1327,1327,1327,0
20250314,154500,107540228,1327,1327,1327,1327,714
20250314,154400,107540228,1327,1327,1327,1327,0
20250314,154300,107540228,1327,1327,1327,1327,0
20250314,154200,107540228,1327,1327,1327,1327,0
20250314,154100,107540228,1327,1327,1327,1327,0
20250314,154000,107540228,1327,1327,1327,1327,0
20250314,153900,107540228,1327,1327,1327,1327,0
20250314,153800,107540228,1327,1327,1327,1327,0
20250314,153700,107540228,1327,1327,1327,1327,0
20250314,153600,107540228,1327,1327,1327,1327,0
20250314,153500,107540228,1327,1327,1327,1327,0
20250314,153400,107540228,1327,1327,1327,1327,0
20250314,153300,107540228,1327,1327,1327,1327,0
20250314,153200,107540228,1327,1327,1327,1327,0
20250314,153100,107540228,1327,1327,1327,1327,0
20250314,153000,107540228,1327,1327,1327,1327,714
20250314,152900,106592750,1335,1335,1335,1335,0
20250314,152800,106592750,1335,1335,1335,1335,0
20250314,152700,106592750,1335,1335,1335,1335,0
20250314,152600,106592750,1335,1335,1335,1335,0
20250314,152500,106592750,1335,1335,1335,1335,0
20250314,152400,106592750,1335,1335,1335,1335,0
20250314,152300,106592750,1335,1335,1335,1335,0
20250314,152200,106592750,1335,1335,1335,1335,0
20250314,152100,106592750,1335,1335,1335,1335,0
20250314,152000,106592750,1335,1335,1335,1335,0
20250314,151900,106592750,1335,1336,1336,1335,1707
20250314,151800,104312890,1336,1336,1336,1336,5
20250314,151700,104306210,1345,1345,1345,1345,10
20250314,151600,104292760,1345,1345,1345,1345,134
20250314,151500,104112530,1346,1346,1346,1346,100
20250314,151400,103977930,1347,1347,1347,1347,0
20250314,151300,103977930,1347,1347,1347,1347,1000
20250314,151200,102630930,1347,1347,1347,1347,700
20250314,151100,101688030,1348,1348,1348,1348,100
20250314,151000,101553230,1348,1339,1348,1339,1379
20250314,150900,99704049,1349,1349,1349,1349,0
20250314,150800,99704049,1349,1342,1349,1340,1400
20250314,150700,97827159,1340,1342,1342,1340,316
20250314,150600,97403463,1342,1342,1342,1342,45
20250314,150500,97343073,1342,1342,1342,1342,45
20250314,150400,97282683,1342,1342,1342,1342,46
20250314,150300,97220951,1340,1339,1340,1339,608
20250314,150200,96406240,1339,1336,1340,1335,2272
20250314,150100,93365466,1335,1335,1335,1335,0
20250314,150000,93365466,1335,1335,1335,1335,15
20250314,145900,93345441,1336,1336,1336,1336,214
20250314,145800,93059537,1336,1336,1336,1336,778
20250314,145700,92020129,1336,1336,1336,1335,2364
20250314,145600,88861889,1335,1335,1335,1335,2
20250314,145500,88859219,1335,1333,1339,1333,64
20250314,145400,88773736,1338,1338,1338,1333,7
20250314,145300,88764385,1339,1339,1339,1339,0
20250314,145200,88764385,1339,1339,1339,1339,100
20250314,145100,88630485,1330,1326,1330,1326,2382
20250314,145000,85468072,1324,1324,1325,1324,459
20250314,144900,84860256,1321,1321,1321,1321,630
20250314,144800,84028026,1321,1321,1321,1321,100
20250314,144700,83895926,1321,1320,1321,1320,501
20250314,144600,83234106,1325,1325,1325,1325,298
20250314,144500,82839256,1325,1325,1325,1325,621
20250314,144400,82016431,1325,1325,1325,1325,0
20250314,144300,82016431,1325,1325,1325,1325,50
20250314,144200,81950181,1326,1326,1326,1326,0
20250314,144100,81950181,1326,1326,1326,1326,0
20250314,144000,81950181,1326,1325,1326,1325,1127
20250314,143900,80455806,1325,1325,1325,1325,0
20250314,143800,80455806,1325,1322,1325,1322,1500
20250314,143700,78470862,1325,1325,1325,1325,0
20250314,143600,78470862,1325,1325,1325,1325,150
20250314,143500,78272112,1325,1325,1325,1325,250
20250314,143400,77940862,1325,1325,1325,1325,0
20250314,143300,77940862,1325,1325,1325,1325,100
20250314,143200,77808362,1319,1320,1320,1319,185
20250314,143100,77564317,1320,1320,1320,1320,0
20250314,143000,77564317,1320,1320,1320,1320,0
20250314,142900,77564317,1320,1320,1320,1320,0
20250314,142800,77564317,1320,1320,1320,1320,1
20250314,142700,77562997,1319,1319,1319,1319,0
20250314,142600,77562997,1319,1319,1319,1319,0
20250314,142500,77562997,1319,1319,1319,1319,39
20250314,142400,77511556,1319,1319,1319,1319,0
20250314,142300,77511556,1319,1320,1320,1319,1057
20250314,142200,76116849,1319,1320,1320,1319,1790
20250314,142100,73754072,1320,1320,1320,1320,937
20250314,142000,72517232,1318,1318,1318,1318,0
20250314,141900,72517232,1318,1319,1319,1318,2171
20250314,141800,69654372,1319,1320,1320,1319,548
20250314,141700,68931556,1320,1321,1321,1320,300
20250314,141600,68535554,1320,1320,1320,1320,32
20250314,141500,68493314,1326,1326,1326,1326,182
20250314,141400,68251982,1326,1326,1326,1326,0
20250314,141300,68251982,1326,1326,1326,1326,0
20250314,141200,68251982,1326,1326,1326,1326,0
20250314,141100,68251982,1326,1325,1326,1325,228
20250314,141000,67949754,1320,1320,1320,1320,0
20250314,140900,67949754,1320,1314,1320,1314,4157
20250314,140800,62468230,1314,1314,1314,1314,20
20250314,140700,62441950,1313,1312,1313,1312,1309
20250314,140600,60723381,1312,1312,1312,1312,1
20250314,140500,60722069,1313,1313,1313,1313,0
20250314,140400,60722069,1313,1313,1313,1313,0
20250314,140300,60722069,1313,1313,1313,1313,0
20250314,140200,60722069,1313,1313,1313,1313,0
20250314,140100,60722069,1313,1313,1313,1313,0
20250314,140000,60722069,1313,1313,1313,1313,0
20250314,135900,60722069,1313,1313,1313,1313,0
20250314,135800,60722069,1313,1313,1313,1313,0
20250314,135700,60722069,1313,1313,1313,1313,0
20250314,135600,60722069,1313,1313,1313,1313,0
20250314,135500,60722069,1313,1313,1313,1313,0
20250314,135400,60722069,1313,1313,1313,1313,371
20250314,135300,60234946,1305,1305,1305,1305,1
20250314,135200,60233641,1313,1313,1313,1313,64
20250314,135100,60149609,1312,1305,1312,1304,41
20250314,135000,60095996,1303,1303,1303,1303,0
20250314,134900,60095996,1303,1303,1303,1303,1
20250314,134800,60094693,1303,1303,1303,1303,1
20250314,134700,60093390,1303,1303,1303,1303,0
20250314,134600,60093390,1303,1303,1303,1303,134
20250314,134500,59918788,1303,1303,1303,1303,216
20250314,134400,59637340,1303,1303,1303,1303,0
20250314,134300,59637340,1303,1303,1303,1303,34
20250314,134200,59593038,1313,1313,1313,1313,0
20250314,134100,59593038,1313,1313,1313,1313,0
20250314,134000,59593038,1313,1313,1313,1313,0
20250314,133900,59593038,1313,1313,1313,1313,215
20250314,133800,59310743,1313,1313,1313,1313,0
20250314,133700,59310743,1313,1313,1313,1313,0
20250314,133600,59310743,1313,1313,1313,1313,0
20250314,133500,59310743,1313,1313,1313,1313,10
20250314,133400,59297613,1313,1313,1313,1313,53
20250314,133300,59228024,1314,1314,1314,1314,0
20250314,133200,59228024,1314,1315,1315,1314,510
20250314,133100,58557665,1315,1315,1315,1315,31
20250314,133000,58516900,1315,1315,1315,1315,0
20250314,132900,58516900,1315,1313,1315,1313,1666
20250314,132800,56329312,1313,1312,1313,1312,200
20250314,132700,56066743,1303,1303,1303,1303,0
20250314,132600,56066743,1303,1303,1303,1303,19
20250314,132500,56041986,1303,1303,1303,1303,105
20250314,132400,55905171,1300,1300,1300,1300,0
20250314,132300,55905171,1300,1300,1300,1300,505
20250314,132200,55248671,1300,1300,1300,1300,0
20250314,132100,55248671,1300,1300,1300,1300,0
20250314,132000,55248671,1300,1300,1300,1300,0
20250314,131900,55248671,1300,1300,1300,1300,0
20250314,131800,55248671,1300,1300,1300,1300,0
20250314,131700,55248671,1300,1300,1300,1300,0
20250314,131600,55248671,1300,1300,1300,1300,0
20250314,131500,55248671,1300,1300,1300,1300,0
20250314,131400,55248671,1300,1300,1300,1300,0
20250314,131300,55248671,1300,1300,1300,1300,0
20250314,131200,55248671,1300,1300,1300,1300,0
20250314,131100,55248671,1300,1300,1300,1300,0
20250314,131000,55248671,1300,1300,1300,1300,0
20250314,130900,55248671,1300,1300,1300,1300,0
20250314,130800,55248671,1300,1300,1300,1300,0
20250314,130700,55248671,1300,1300,1300,1300,0
20250314,130600,55248671,1300,1300,1300,1300,0
20250314,130500,55248671,1300,1295,1300,1295,586
20250314,130400,54487747,1295,1295,1295,1295,0
20250314,130300,54487747,1295,1295,1295,1295,0
20250314,130200,54487747,1295,1295,1295,1295,0
20250314,130100,54487747,1295,1295,1295,1295,0
20250314,130000,54487747,1295,1295,1295,1295,0
20250314,125900,54487747,1295,1295,1295,1295,0
20250314,125800,54487747,1295,1295,1295,1295,0
20250314,125700,54487747,1295,1294,1295,1294,163
20250314,125600,54276809,1293,1293,1293,1293,0
20250314,125500,54276809,1293,1293,1293,1293,0
20250314,125400,54276809,1293,1293,1293,1293,0
20250314,125300,54276809,1293,1293,1293,1293,0
20250314,125200,54276809,1293,1293,1293,1293,0
20250314,125100,54276809,1293,1293,1293,1293,0
20250314,125000,54276809,1293,1293,1293,1293,0
20250314,124900,54276809,1293,1293,1293,1293,0
20250314,124800,54276809,1293,1293,1293,1293,0
20250314,124700,54276809,1293,1293,1293,1293,0
20250314,124600,54276809,1293,1293,1293,1293,4
20250314,124500,54271637,1294,1294,1294,1294,0
20250314,124400,54271637,1294,1294,1294,1294,0
20250314,124300,54271637,1294,1294,1294,1294,0
20250314,124200,54271637,1294,1293,1294,1293,124
20250314,124100,54111226,1294,1294,1294,1294,0
20250314,124000,54111226,1294,1294,1294,1294,1
20250314,123900,54109932,1295,1295,1295,1295,0
20250314,123800,54109932,1295,1295,1295,1295,0
20250314,123700,54109932,1295,1295,1295,1295,0
20250314,123600,54109932,1295,1295,1295,1295,0
20250314,123500,54109932,1295,1295,1295,1295,0
20250314,123400,54109932,1295,1295,1295,1295,0
20250314,123300,54109932,1295,1295,1295,1295,0
20250314,123200,54109932,1295,1295,1295,1295,0
20250314,123100,54109932,1295,1295,1295,1295,0
20250314,123000,54109932,1295,1295,1295,1295,0
20250314,122900,54109932,1295,1295,1295,1295,0
20250314,122800,54109932,1295,1295,1295,1295,0
20250314,122700,54109932,1295,1295,1295,1295,0
20250314,122600,54109932,1295,1295,1295,1295,0
20250314,122500,54109932,1295,1295,1295,1295,0
20250314,122400,54109932,1295,1295,1295,1295,0
20250314,122300,54109932,1295,1295,1295,1295,0
20250314,122200,54109932,1295,1295,1295,1295,23
20250314,122100,54080147,1295,1295,1295,1295,0
20250314,122000,54080147,1295,1295,1295,1295,0
20250314,121900,54080147,1295,1295,1295,1295,0
20250314,121800,54080147,1295,1295,1295,1295,0
20250314,121700,54080147,1295,1295,1295,1295,0
20250314,121600,54080147,1295,1295,1295,1295,6
20250314,121500,54072377,1295,1295,1295,1295,0
20250314,121400,54072377,1295,1295,1295,1295,0
20250314,121300,54072377,1295,1295,1295,1295,0
20250314,121200,54072377,1295,1295,1295,1295,0
20250314,121100,54072377,1295,1295,1295,1295,0
20250314,121000,54072377,1295,1295,1295,1295,0
20250314,120900,54072377,1295,1295,1295,1295,140
20250314,120800,53891077,1295,1295,1295,1295,0
20250314,120700,53891077,1295,1295,1295,1295,9
20250314,120600,53879422,1291,1291,1291,1291,0
20250314,120500,53879422,1291,1291,1291,1291,0
20250314,120400,53879422,1291,1291,1291,1291,0
20250314,120300,53879422,1291,1291,1291,1291,0
20250314,120200,53879422,1291,1291,1291,1291,0
20250314,120100,53879422,1291,1291,1291,1291,0
20250314,120000,53879422,1291,1291,1291,1291,0
20250314,115900,53879422,1291,1291,1291,1291,0
20250314,115800,53879422,1291,1291,1291,1291,60
20250314,115700,53801962,1291,1291,1291,1291,30
20250314,115600,53763232,1295,1295,1295,1295,0
20250314,115500,53763232,1295,1295,1295,1295,0
20250314,115400,53763232,1295,1295,1295,1295,0
20250314,115300,53763232,1295,1295,1295,1295,0
20250314,115200,53763232,1295,1295,1295,1295,0
20250314,115100,53763232,1295,1295,1295,1295,0
20250314,115000,53763232,1295,1295,1295,1295,0
20250314,114900,53763232,1295,1295,1295,1295,0
20250314,114800,53763232,1295,1295,1295,1295,0
20250314,114700,53763232,1295,1295,1295,1295,0
20250314,114600,53763232,1295,1295,1295,1295,0
20250314,114500,53763232,1295,1295,1295,1295,0
20250314,114400,53763232,1295,1295,1295,1295,0
20250314,114300,53763232,1295,1295,1295,1295,0
20250314,114200,53763232,1295,1295,1295,1295,0
20250314,114100,53763232,1295,1295,1295,1295,610
20250314,114000,52973282,1288,1289,1289,1288,900
20250314,113900,51813675,1289,1290,1290,1289,25
20250314,113800,51781438,1295,1295,1295,1295,0
20250314,113700,51781438,1295,1295,1295,1295,0
20250314,113600,51781438,1295,1295,1295,1295,0
20250314,113500,51781438,1295,1295,1295,1295,0
20250314,113400,51781438,1295,1295,1295,1295,0
20250314,113300,51781438,1295,1295,1295,1295,0
20250314,113200,51781438,1295,1295,1295,1295,0
20250314,113100,51781438,1295,1295,1295,1295,3
20250314,113000,51777553,1295,1295,1295,1295,0
20250314,112900,51777553,1295,1295,1295,1295,0
20250314,112800,51777553,1295,1295,1295,1295,0
20250314,112700,51777553,1295,1295,1295,1295,0
20250314,112600,51777553,1295,1295,1295,1295,0
20250314,112500,51777553,1295,1295,1295,1295,5
20250314,112400,51771078,1295,1291,1295,1291,90
20250314,112300,51654556,1291,1291,1291,1291,1
20250314,112200,51653265,1291,1291,1291,1291,0
20250314,112100,51653265,1291,1291,1291,1291,0
20250314,112000,51653265,1291,1291,1291,1291,0
20250314,111900,51653265,1291,1291,1291,1291,0
20250314,111800,51653265,1291,1291,1291,1291,0
20250314,111700,51653265,1291,1291,1291,1291,0
20250314,111600,51653265,1291,1291,1291,1291,0
20250314,111500,51653265,1291,1291,1291,1291,0
20250314,111400,51653265,1291,1291,1291,1291,0
20250314,111300,51653265,1291,1291,1291,1291,0
20250314,111200,51653265,1291,1291,1291,1291,0
20250314,111100,51653265,1291,1291,1291,1291,0
20250314,111000,51653265,1291,1291,1291,1291,0
20250314,110900,51653265,1291,1291,1291,1291,0
20250314,110800,51653265,1291,1291,1291,1291,0
20250314,110700,51653265,1291,1291,1291,1291,0
20250314,110600,51653265,1291,1291,1291,1291,0
20250314,110500,51653265,1291,1291,1291,1291,0
20250314,110400,51653265,1291,1291,1291,1291,1
20250314,110300,51651974,1287,1287,1287,1287,0
20250314,110200,51651974,1287,1287,1287,1287,1
20250314,110100,51650687,1287,1288,1288,1287,10366
20250314,110000,38299645,1288,1288,1288,1288,0
20250314,105900,38299645,1288,1288,1288,1288,0
20250314,105800,38299645,1288,1288,1288,1288,0
20250314,105700,38299645,1288,1288,1288,1288,545
20250314,105600,37597685,1288,1288,1288,1288,0
20250314,105500,37597685,1288,1288,1288,1288,0
20250314,105400,37597685,1288,1288,1288,1288,0
20250314,105300,37597685,1288,1288,1288,1288,0
20250314,105200,37597685,1288,1288,1288,1288,5
20250314,105100,37591245,1296,1296,1296,1296,0
20250314,105000,37591245,1296,1296,1296,1296,1
20250314,104900,37589949,1296,1296,1296,1296,0
20250314,104800,37589949,1296,1296,1296,1296,0
20250314,104700,37589949,1296,1296,1296,1296,0
20250314,104600,37589949,1296,1296,1296,1296,0
20250314,104500,37589949,1296,1296,1296,1296,56
20250314,104400,37517373,1296,1296,1296,1296,0
20250314,104300,37517373,1296,1296,1296,1296,0
20250314,104200,37517373,1296,1296,1296,1296,0
20250314,104100,37517373,1296,1296,1296,1296,0
20250314,104000,37517373,1296,1296,1296,1296,0
20250314,103900,37517373,1296,1296,1296,1296,0
20250314,103800,37517373,1296,1296,1296,1296,0
20250314,103700,37517373,1296,1296,1296,1296,0
20250314,103600,37517373,1296,1296,1296,1296,0
20250314,103500,37517373,1296,1296,1296,1296,1
20250314,103400,37516077,1290,1290,1290,1290,0
20250314,103300,37516077,1290,1290,1290,1290,0
20250314,103200,37516077,1290,1290,1290,1290,1334
20250314,103100,35795217,1290,1290,1290,1290,0
20250314,103000,35795217,1290,1290,1290,1290,0
20250314,102900,35795217,1290,1290,1290,1290,0
20250314,102800,35795217,1290,1290,1290,1290,0
20250314,102700,35795217,1290,1290,1290,1290,66
20250314,102600,35710077,1290,1296,1296,1290,36
20250314,102500,35663631,1290,1290,1290,1290,0
20250314,102400,35663631,1290,1290,1290,1290,0
20250314,102300,35663631,1290,1290,1290,1290,0
20250314,102200,35663631,1290,1290,1290,1290,0
20250314,102100,35663631,1290,1290,1290,1290,0
20250314,102000,35663631,1290,1290,1290,1290,16
20250314,101900,35642991,1297,1297,1297,1297,0
20250314,101800,35642991,1297,1297,1297,1297,131
20250314,101700,35473084,1297,1297,1297,1297,367
20250314,101600,34997085,1290,1290,1290,1290,0
20250314,101500,34997085,1290,1290,1290,1290,0
20250314,101400,34997085,1290,1290,1290,1290,0
20250314,101300,34997085,1290,1290,1290,1290,0
20250314,101200,34997085,1290,1290,1290,1290,0
20250314,101100,34997085,1290,1288,1290,1288,3021
20250314,101000,31101966,1286,1282,1286,1281,944
20250314,100900,29889294,1285,1285,1285,1285,23
20250314,100800,29859739,1280,1280,1280,1280,1143
20250314,100700,28396699,1288,1288,1288,1288,0
20250314,100600,28396699,1288,1288,1288,1288,2
20250314,100500,28394123,1280,1280,1280,1280,200
20250314,100400,28138123,1279,1279,1279,1279,0
20250314,100300,28138123,1279,1279,1279,1279,0
20250314,100200,28138123,1279,1279,1279,1279,0
20250314,100100,28138123,1279,1279,1279,1279,0
20250314,100000,28138123,1279,1279,1279,1279,0
20250314,095900,28138123,1279,1281,1281,1279,4000
20250314,095800,23018317,1281,1281,1281,1281,0
20250314,095700,23018317,1281,1281,1281,1281,0
20250314,095600,23018317,1281,1281,1281,1281,0
20250314,095500,23018317,1281,1281,1281,1281,0
20250314,095400,23018317,1281,1281,1281,1281,0
20250314,095300,23018317,1281,1281,1281,1281,0
20250314,095200,23018317,1281,1281,1281,1281,2415
20250314,095100,19924702,1281,1281,1281,1281,0
20250314,095000,19924702,1281,1281,1281,1281,0
20250314,094900,19924702,1281,1281,1281,1281,0
20250314,094800,19924702,1281,1281,1281,1281,0
20250314,094700,19924702,1281,1288,1288,1281,14
20250314,094600,19906747,1288,1288,1288,1288,2
20250314,094500,19904171,1288,1288,1288,1288,5
20250314,094400,19897731,1281,1281,1281,1281,0
20250314,094300,19897731,1281,1281,1281,1281,0
20250314,094200,19897731,1281,1281,1281,1281,0
20250314,094100,19897731,1281,1281,1281,1281,0
20250314,094000,19897731,1281,1281,1281,1281,0
20250314,093900,19897731,1281,1281,1281,1281,5
20250314,093800,19891326,1287,1287,1287,1287,700
20250314,093700,18990426,1287,1280,1287,1280,102
20250314,093600,18859600,1280,1280,1280,1280,400
20250314,093500,18347600,1278,1278,1278,1278,0
20250314,093400,18347600,1278,1278,1278,1278,0
20250314,093300,18347600,1278,1278,1278,1278,0
20250314,093200,18347600,1278,1278,1278,1278,0
20250314,093100,18347600,1278,1278,1278,1278,2176
20250314,093000,15566672,1279,1279,1279,1279,119
20250314,092900,15414471,1279,1281,1281,1279,1225
20250314,092800,13846518,1282,1283,1288,1280,4852
20250314,092700,7628524,1283,1283,1283,1283,20
20250314,092600,7602864,1283,1283,1283,1283,0
20250314,092500,7602864,1283,1283,1283,1283,0
20250314,092400,7602864,1283,1283,1283,1283,7
20250314,092300,7593883,1284,1284,1284,1284,0
20250314,092200,7593883,1284,1284,1284,1284,6
20250314,092100,7586179,1284,1284,1284,1284,3
20250314,092000,7582327,1280,1284,1284,1280,2840
20250314,091900,3939164,1284,1284,1284,1284,112
20250314,091800,3795356,1285,1285,1285,1285,59
20250314,091700,3719541,1285,1287,1287,1285,171
20250314,091600,3499544,1287,1287,1287,1287,3
20250314,091500,3495683,1287,1287,1287,1287,105
20250314,091400,3360548,1288,1288,1288,1288,0
20250314,091300,3360548,1288,1288,1288,1288,0
20250314,091200,3360548,1288,1288,1288,1288,0
20250314,091100,3360548,1288,1288,1288,1288,1
20250314,091000,3359260,1287,1289,1289,1287,412
20250314,090900,2828707,1290,1290,1290,1290,53
20250314,090800,2760337,1290,1292,1292,1290,1041
20250314,090700,1417367,1292,1294,1294,1292,124
20250314,090600,1257094,1294,1294,1294,1294,1
20250314,090500,1255800,1300,1300,1300,1300,0
20250314,090400,1255800,1300,1300,1300,1300,0
20250314,090300,1255800,1300,1300,1300,1300,2
20250314,090200,1253200,1300,1300,1300,1300,0
20250314,090100,1253200,1300,1300,1300,1300,0
20250314,090000,1253200,1300,1300,1300,1300,964
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191500 107540228 1327 1327 1327 1327 714
3 20250314 191400 107540228 1327 1327 1327 1327 0
4 20250314 191300 107540228 1327 1327 1327 1327 0
5 20250314 191200 107540228 1327 1327 1327 1327 0
6 20250314 191100 107540228 1327 1327 1327 1327 0
7 20250314 191000 107540228 1327 1327 1327 1327 0
8 20250314 190900 107540228 1327 1327 1327 1327 0
9 20250314 190800 107540228 1327 1327 1327 1327 0
10 20250314 190700 107540228 1327 1327 1327 1327 0
11 20250314 190600 107540228 1327 1327 1327 1327 0
12 20250314 190500 107540228 1327 1327 1327 1327 0
13 20250314 190400 107540228 1327 1327 1327 1327 0
14 20250314 190300 107540228 1327 1327 1327 1327 0
15 20250314 190200 107540228 1327 1327 1327 1327 0
16 20250314 190100 107540228 1327 1327 1327 1327 0
17 20250314 190000 107540228 1327 1327 1327 1327 0
18 20250314 185900 107540228 1327 1327 1327 1327 0
19 20250314 185800 107540228 1327 1327 1327 1327 0
20 20250314 185700 107540228 1327 1327 1327 1327 0
21 20250314 185600 107540228 1327 1327 1327 1327 0
22 20250314 185500 107540228 1327 1327 1327 1327 0
23 20250314 185400 107540228 1327 1327 1327 1327 0
24 20250314 185300 107540228 1327 1327 1327 1327 0
25 20250314 185200 107540228 1327 1327 1327 1327 0
26 20250314 185100 107540228 1327 1327 1327 1327 0
27 20250314 185000 107540228 1327 1327 1327 1327 0
28 20250314 184900 107540228 1327 1327 1327 1327 0
29 20250314 184800 107540228 1327 1327 1327 1327 0
30 20250314 184700 107540228 1327 1327 1327 1327 0
31 20250314 184600 107540228 1327 1327 1327 1327 0
32 20250314 184500 107540228 1327 1327 1327 1327 714
33 20250314 184400 107540228 1327 1327 1327 1327 0
34 20250314 184300 107540228 1327 1327 1327 1327 0
35 20250314 184200 107540228 1327 1327 1327 1327 0
36 20250314 184100 107540228 1327 1327 1327 1327 0
37 20250314 184000 107540228 1327 1327 1327 1327 0
38 20250314 183900 107540228 1327 1327 1327 1327 0
39 20250314 183800 107540228 1327 1327 1327 1327 0
40 20250314 183700 107540228 1327 1327 1327 1327 0
41 20250314 183600 107540228 1327 1327 1327 1327 0
42 20250314 183500 107540228 1327 1327 1327 1327 0
43 20250314 183400 107540228 1327 1327 1327 1327 0
44 20250314 183300 107540228 1327 1327 1327 1327 0
45 20250314 183200 107540228 1327 1327 1327 1327 0
46 20250314 183100 107540228 1327 1327 1327 1327 0
47 20250314 183000 107540228 1327 1327 1327 1327 0
48 20250314 182900 107540228 1327 1327 1327 1327 0
49 20250314 182800 107540228 1327 1327 1327 1327 0
50 20250314 182700 107540228 1327 1327 1327 1327 0
51 20250314 182600 107540228 1327 1327 1327 1327 0
52 20250314 182500 107540228 1327 1327 1327 1327 0
53 20250314 182400 107540228 1327 1327 1327 1327 0
54 20250314 182300 107540228 1327 1327 1327 1327 0
55 20250314 182200 107540228 1327 1327 1327 1327 0
56 20250314 182100 107540228 1327 1327 1327 1327 0
57 20250314 182000 107540228 1327 1327 1327 1327 0
58 20250314 181900 107540228 1327 1327 1327 1327 0
59 20250314 181800 107540228 1327 1327 1327 1327 0
60 20250314 181700 107540228 1327 1327 1327 1327 0
61 20250314 181600 107540228 1327 1327 1327 1327 0
62 20250314 181500 107540228 1327 1327 1327 1327 714
63 20250314 181400 107540228 1327 1327 1327 1327 0
64 20250314 181300 107540228 1327 1327 1327 1327 0
65 20250314 181200 107540228 1327 1327 1327 1327 0
66 20250314 181100 107540228 1327 1327 1327 1327 0
67 20250314 181000 107540228 1327 1327 1327 1327 0
68 20250314 180900 107540228 1327 1327 1327 1327 0
69 20250314 180800 107540228 1327 1327 1327 1327 0
70 20250314 180700 107540228 1327 1327 1327 1327 0
71 20250314 180600 107540228 1327 1327 1327 1327 0
72 20250314 180500 107540228 1327 1327 1327 1327 0
73 20250314 180400 107540228 1327 1327 1327 1327 0
74 20250314 180300 107540228 1327 1327 1327 1327 0
75 20250314 180200 107540228 1327 1327 1327 1327 0
76 20250314 180100 107540228 1327 1327 1327 1327 0
77 20250314 180000 107540228 1327 1327 1327 1327 0
78 20250314 175900 107540228 1327 1327 1327 1327 0
79 20250314 175800 107540228 1327 1327 1327 1327 0
80 20250314 175700 107540228 1327 1327 1327 1327 0
81 20250314 175600 107540228 1327 1327 1327 1327 0
82 20250314 175500 107540228 1327 1327 1327 1327 0
83 20250314 175400 107540228 1327 1327 1327 1327 0
84 20250314 175300 107540228 1327 1327 1327 1327 0
85 20250314 175200 107540228 1327 1327 1327 1327 0
86 20250314 175100 107540228 1327 1327 1327 1327 0
87 20250314 175000 107540228 1327 1327 1327 1327 0
88 20250314 174900 107540228 1327 1327 1327 1327 0
89 20250314 174800 107540228 1327 1327 1327 1327 0
90 20250314 174700 107540228 1327 1327 1327 1327 0
91 20250314 174600 107540228 1327 1327 1327 1327 0
92 20250314 174500 107540228 1327 1327 1327 1327 714
93 20250314 174400 107540228 1327 1327 1327 1327 0
94 20250314 174300 107540228 1327 1327 1327 1327 0
95 20250314 174200 107540228 1327 1327 1327 1327 0
96 20250314 174100 107540228 1327 1327 1327 1327 0
97 20250314 174000 107540228 1327 1327 1327 1327 0
98 20250314 173900 107540228 1327 1327 1327 1327 0
99 20250314 173800 107540228 1327 1327 1327 1327 0
100 20250314 173700 107540228 1327 1327 1327 1327 0
101 20250314 173600 107540228 1327 1327 1327 1327 0
102 20250314 173500 107540228 1327 1327 1327 1327 0
103 20250314 173400 107540228 1327 1327 1327 1327 0
104 20250314 173300 107540228 1327 1327 1327 1327 0
105 20250314 173200 107540228 1327 1327 1327 1327 0
106 20250314 173100 107540228 1327 1327 1327 1327 0
107 20250314 173000 107540228 1327 1327 1327 1327 0
108 20250314 172900 107540228 1327 1327 1327 1327 0
109 20250314 172800 107540228 1327 1327 1327 1327 0
110 20250314 172700 107540228 1327 1327 1327 1327 0
111 20250314 172600 107540228 1327 1327 1327 1327 0
112 20250314 172500 107540228 1327 1327 1327 1327 0
113 20250314 172400 107540228 1327 1327 1327 1327 0
114 20250314 172300 107540228 1327 1327 1327 1327 0
115 20250314 172200 107540228 1327 1327 1327 1327 0
116 20250314 172100 107540228 1327 1327 1327 1327 0
117 20250314 172000 107540228 1327 1327 1327 1327 0
118 20250314 171900 107540228 1327 1327 1327 1327 0
119 20250314 171800 107540228 1327 1327 1327 1327 0
120 20250314 171700 107540228 1327 1327 1327 1327 0
121 20250314 171600 107540228 1327 1327 1327 1327 0
122 20250314 171500 107540228 1327 1327 1327 1327 714
123 20250314 171400 107540228 1327 1327 1327 1327 0
124 20250314 171300 107540228 1327 1327 1327 1327 0
125 20250314 171200 107540228 1327 1327 1327 1327 0
126 20250314 171100 107540228 1327 1327 1327 1327 0
127 20250314 171000 107540228 1327 1327 1327 1327 0
128 20250314 170900 107540228 1327 1327 1327 1327 0
129 20250314 170800 107540228 1327 1327 1327 1327 0
130 20250314 170700 107540228 1327 1327 1327 1327 0
131 20250314 170600 107540228 1327 1327 1327 1327 0
132 20250314 170500 107540228 1327 1327 1327 1327 0
133 20250314 170400 107540228 1327 1327 1327 1327 0
134 20250314 170300 107540228 1327 1327 1327 1327 0
135 20250314 170200 107540228 1327 1327 1327 1327 0
136 20250314 170100 107540228 1327 1327 1327 1327 0
137 20250314 170000 107540228 1327 1327 1327 1327 0
138 20250314 165900 107540228 1327 1327 1327 1327 0
139 20250314 165800 107540228 1327 1327 1327 1327 0
140 20250314 165700 107540228 1327 1327 1327 1327 0
141 20250314 165600 107540228 1327 1327 1327 1327 0
142 20250314 165500 107540228 1327 1327 1327 1327 0
143 20250314 165400 107540228 1327 1327 1327 1327 0
144 20250314 165300 107540228 1327 1327 1327 1327 0
145 20250314 165200 107540228 1327 1327 1327 1327 0
146 20250314 165100 107540228 1327 1327 1327 1327 0
147 20250314 165000 107540228 1327 1327 1327 1327 0
148 20250314 164900 107540228 1327 1327 1327 1327 0
149 20250314 164800 107540228 1327 1327 1327 1327 0
150 20250314 164700 107540228 1327 1327 1327 1327 0
151 20250314 164600 107540228 1327 1327 1327 1327 0
152 20250314 164500 107540228 1327 1327 1327 1327 714
153 20250314 164400 107540228 1327 1327 1327 1327 0
154 20250314 164300 107540228 1327 1327 1327 1327 0
155 20250314 164200 107540228 1327 1327 1327 1327 0
156 20250314 164100 107540228 1327 1327 1327 1327 0
157 20250314 164000 107540228 1327 1327 1327 1327 0
158 20250314 163900 107540228 1327 1327 1327 1327 0
159 20250314 163800 107540228 1327 1327 1327 1327 0
160 20250314 163700 107540228 1327 1327 1327 1327 0
161 20250314 163600 107540228 1327 1327 1327 1327 0
162 20250314 163500 107540228 1327 1327 1327 1327 0
163 20250314 163400 107540228 1327 1327 1327 1327 0
164 20250314 163300 107540228 1327 1327 1327 1327 0
165 20250314 163200 107540228 1327 1327 1327 1327 0
166 20250314 163100 107540228 1327 1327 1327 1327 0
167 20250314 163000 107540228 1327 1327 1327 1327 0
168 20250314 162900 107540228 1327 1327 1327 1327 0
169 20250314 162800 107540228 1327 1327 1327 1327 0
170 20250314 162700 107540228 1327 1327 1327 1327 0
171 20250314 162600 107540228 1327 1327 1327 1327 0
172 20250314 162500 107540228 1327 1327 1327 1327 0
173 20250314 162400 107540228 1327 1327 1327 1327 0
174 20250314 162300 107540228 1327 1327 1327 1327 0
175 20250314 162200 107540228 1327 1327 1327 1327 0
176 20250314 162100 107540228 1327 1327 1327 1327 0
177 20250314 162000 107540228 1327 1327 1327 1327 0
178 20250314 161900 107540228 1327 1327 1327 1327 0
179 20250314 161800 107540228 1327 1327 1327 1327 0
180 20250314 161700 107540228 1327 1327 1327 1327 0
181 20250314 161600 107540228 1327 1327 1327 1327 0
182 20250314 161500 107540228 1327 1327 1327 1327 714
183 20250314 161400 107540228 1327 1327 1327 1327 0
184 20250314 161300 107540228 1327 1327 1327 1327 0
185 20250314 161200 107540228 1327 1327 1327 1327 0
186 20250314 161100 107540228 1327 1327 1327 1327 0
187 20250314 161000 107540228 1327 1327 1327 1327 0
188 20250314 160900 107540228 1327 1327 1327 1327 0
189 20250314 160800 107540228 1327 1327 1327 1327 0
190 20250314 160700 107540228 1327 1327 1327 1327 0
191 20250314 160600 107540228 1327 1327 1327 1327 0
192 20250314 160500 107540228 1327 1327 1327 1327 0
193 20250314 160400 107540228 1327 1327 1327 1327 0
194 20250314 160300 107540228 1327 1327 1327 1327 0
195 20250314 160200 107540228 1327 1327 1327 1327 0
196 20250314 160100 107540228 1327 1327 1327 1327 0
197 20250314 160000 107540228 1327 1327 1327 1327 0
198 20250314 155900 107540228 1327 1327 1327 1327 0
199 20250314 155800 107540228 1327 1327 1327 1327 0
200 20250314 155700 107540228 1327 1327 1327 1327 0
201 20250314 155600 107540228 1327 1327 1327 1327 0
202 20250314 155500 107540228 1327 1327 1327 1327 0
203 20250314 155400 107540228 1327 1327 1327 1327 0
204 20250314 155300 107540228 1327 1327 1327 1327 0
205 20250314 155200 107540228 1327 1327 1327 1327 0
206 20250314 155100 107540228 1327 1327 1327 1327 0
207 20250314 155000 107540228 1327 1327 1327 1327 0
208 20250314 154900 107540228 1327 1327 1327 1327 0
209 20250314 154800 107540228 1327 1327 1327 1327 0
210 20250314 154700 107540228 1327 1327 1327 1327 0
211 20250314 154600 107540228 1327 1327 1327 1327 0
212 20250314 154500 107540228 1327 1327 1327 1327 714
213 20250314 154400 107540228 1327 1327 1327 1327 0
214 20250314 154300 107540228 1327 1327 1327 1327 0
215 20250314 154200 107540228 1327 1327 1327 1327 0
216 20250314 154100 107540228 1327 1327 1327 1327 0
217 20250314 154000 107540228 1327 1327 1327 1327 0
218 20250314 153900 107540228 1327 1327 1327 1327 0
219 20250314 153800 107540228 1327 1327 1327 1327 0
220 20250314 153700 107540228 1327 1327 1327 1327 0
221 20250314 153600 107540228 1327 1327 1327 1327 0
222 20250314 153500 107540228 1327 1327 1327 1327 0
223 20250314 153400 107540228 1327 1327 1327 1327 0
224 20250314 153300 107540228 1327 1327 1327 1327 0
225 20250314 153200 107540228 1327 1327 1327 1327 0
226 20250314 153100 107540228 1327 1327 1327 1327 0
227 20250314 153000 107540228 1327 1327 1327 1327 714
228 20250314 152900 106592750 1335 1335 1335 1335 0
229 20250314 152800 106592750 1335 1335 1335 1335 0
230 20250314 152700 106592750 1335 1335 1335 1335 0
231 20250314 152600 106592750 1335 1335 1335 1335 0
232 20250314 152500 106592750 1335 1335 1335 1335 0
233 20250314 152400 106592750 1335 1335 1335 1335 0
234 20250314 152300 106592750 1335 1335 1335 1335 0
235 20250314 152200 106592750 1335 1335 1335 1335 0
236 20250314 152100 106592750 1335 1335 1335 1335 0
237 20250314 152000 106592750 1335 1335 1335 1335 0
238 20250314 151900 106592750 1335 1336 1336 1335 1707
239 20250314 151800 104312890 1336 1336 1336 1336 5
240 20250314 151700 104306210 1345 1345 1345 1345 10
241 20250314 151600 104292760 1345 1345 1345 1345 134
242 20250314 151500 104112530 1346 1346 1346 1346 100
243 20250314 151400 103977930 1347 1347 1347 1347 0
244 20250314 151300 103977930 1347 1347 1347 1347 1000
245 20250314 151200 102630930 1347 1347 1347 1347 700
246 20250314 151100 101688030 1348 1348 1348 1348 100
247 20250314 151000 101553230 1348 1339 1348 1339 1379
248 20250314 150900 99704049 1349 1349 1349 1349 0
249 20250314 150800 99704049 1349 1342 1349 1340 1400
250 20250314 150700 97827159 1340 1342 1342 1340 316
251 20250314 150600 97403463 1342 1342 1342 1342 45
252 20250314 150500 97343073 1342 1342 1342 1342 45
253 20250314 150400 97282683 1342 1342 1342 1342 46
254 20250314 150300 97220951 1340 1339 1340 1339 608
255 20250314 150200 96406240 1339 1336 1340 1335 2272
256 20250314 150100 93365466 1335 1335 1335 1335 0
257 20250314 150000 93365466 1335 1335 1335 1335 15
258 20250314 145900 93345441 1336 1336 1336 1336 214
259 20250314 145800 93059537 1336 1336 1336 1336 778
260 20250314 145700 92020129 1336 1336 1336 1335 2364
261 20250314 145600 88861889 1335 1335 1335 1335 2
262 20250314 145500 88859219 1335 1333 1339 1333 64
263 20250314 145400 88773736 1338 1338 1338 1333 7
264 20250314 145300 88764385 1339 1339 1339 1339 0
265 20250314 145200 88764385 1339 1339 1339 1339 100
266 20250314 145100 88630485 1330 1326 1330 1326 2382
267 20250314 145000 85468072 1324 1324 1325 1324 459
268 20250314 144900 84860256 1321 1321 1321 1321 630
269 20250314 144800 84028026 1321 1321 1321 1321 100
270 20250314 144700 83895926 1321 1320 1321 1320 501
271 20250314 144600 83234106 1325 1325 1325 1325 298
272 20250314 144500 82839256 1325 1325 1325 1325 621
273 20250314 144400 82016431 1325 1325 1325 1325 0
274 20250314 144300 82016431 1325 1325 1325 1325 50
275 20250314 144200 81950181 1326 1326 1326 1326 0
276 20250314 144100 81950181 1326 1326 1326 1326 0
277 20250314 144000 81950181 1326 1325 1326 1325 1127
278 20250314 143900 80455806 1325 1325 1325 1325 0
279 20250314 143800 80455806 1325 1322 1325 1322 1500
280 20250314 143700 78470862 1325 1325 1325 1325 0
281 20250314 143600 78470862 1325 1325 1325 1325 150
282 20250314 143500 78272112 1325 1325 1325 1325 250
283 20250314 143400 77940862 1325 1325 1325 1325 0
284 20250314 143300 77940862 1325 1325 1325 1325 100
285 20250314 143200 77808362 1319 1320 1320 1319 185
286 20250314 143100 77564317 1320 1320 1320 1320 0
287 20250314 143000 77564317 1320 1320 1320 1320 0
288 20250314 142900 77564317 1320 1320 1320 1320 0
289 20250314 142800 77564317 1320 1320 1320 1320 1
290 20250314 142700 77562997 1319 1319 1319 1319 0
291 20250314 142600 77562997 1319 1319 1319 1319 0
292 20250314 142500 77562997 1319 1319 1319 1319 39
293 20250314 142400 77511556 1319 1319 1319 1319 0
294 20250314 142300 77511556 1319 1320 1320 1319 1057
295 20250314 142200 76116849 1319 1320 1320 1319 1790
296 20250314 142100 73754072 1320 1320 1320 1320 937
297 20250314 142000 72517232 1318 1318 1318 1318 0
298 20250314 141900 72517232 1318 1319 1319 1318 2171
299 20250314 141800 69654372 1319 1320 1320 1319 548
300 20250314 141700 68931556 1320 1321 1321 1320 300
301 20250314 141600 68535554 1320 1320 1320 1320 32
302 20250314 141500 68493314 1326 1326 1326 1326 182
303 20250314 141400 68251982 1326 1326 1326 1326 0
304 20250314 141300 68251982 1326 1326 1326 1326 0
305 20250314 141200 68251982 1326 1326 1326 1326 0
306 20250314 141100 68251982 1326 1325 1326 1325 228
307 20250314 141000 67949754 1320 1320 1320 1320 0
308 20250314 140900 67949754 1320 1314 1320 1314 4157
309 20250314 140800 62468230 1314 1314 1314 1314 20
310 20250314 140700 62441950 1313 1312 1313 1312 1309
311 20250314 140600 60723381 1312 1312 1312 1312 1
312 20250314 140500 60722069 1313 1313 1313 1313 0
313 20250314 140400 60722069 1313 1313 1313 1313 0
314 20250314 140300 60722069 1313 1313 1313 1313 0
315 20250314 140200 60722069 1313 1313 1313 1313 0
316 20250314 140100 60722069 1313 1313 1313 1313 0
317 20250314 140000 60722069 1313 1313 1313 1313 0
318 20250314 135900 60722069 1313 1313 1313 1313 0
319 20250314 135800 60722069 1313 1313 1313 1313 0
320 20250314 135700 60722069 1313 1313 1313 1313 0
321 20250314 135600 60722069 1313 1313 1313 1313 0
322 20250314 135500 60722069 1313 1313 1313 1313 0
323 20250314 135400 60722069 1313 1313 1313 1313 371
324 20250314 135300 60234946 1305 1305 1305 1305 1
325 20250314 135200 60233641 1313 1313 1313 1313 64
326 20250314 135100 60149609 1312 1305 1312 1304 41
327 20250314 135000 60095996 1303 1303 1303 1303 0
328 20250314 134900 60095996 1303 1303 1303 1303 1
329 20250314 134800 60094693 1303 1303 1303 1303 1
330 20250314 134700 60093390 1303 1303 1303 1303 0
331 20250314 134600 60093390 1303 1303 1303 1303 134
332 20250314 134500 59918788 1303 1303 1303 1303 216
333 20250314 134400 59637340 1303 1303 1303 1303 0
334 20250314 134300 59637340 1303 1303 1303 1303 34
335 20250314 134200 59593038 1313 1313 1313 1313 0
336 20250314 134100 59593038 1313 1313 1313 1313 0
337 20250314 134000 59593038 1313 1313 1313 1313 0
338 20250314 133900 59593038 1313 1313 1313 1313 215
339 20250314 133800 59310743 1313 1313 1313 1313 0
340 20250314 133700 59310743 1313 1313 1313 1313 0
341 20250314 133600 59310743 1313 1313 1313 1313 0
342 20250314 133500 59310743 1313 1313 1313 1313 10
343 20250314 133400 59297613 1313 1313 1313 1313 53
344 20250314 133300 59228024 1314 1314 1314 1314 0
345 20250314 133200 59228024 1314 1315 1315 1314 510
346 20250314 133100 58557665 1315 1315 1315 1315 31
347 20250314 133000 58516900 1315 1315 1315 1315 0
348 20250314 132900 58516900 1315 1313 1315 1313 1666
349 20250314 132800 56329312 1313 1312 1313 1312 200
350 20250314 132700 56066743 1303 1303 1303 1303 0
351 20250314 132600 56066743 1303 1303 1303 1303 19
352 20250314 132500 56041986 1303 1303 1303 1303 105
353 20250314 132400 55905171 1300 1300 1300 1300 0
354 20250314 132300 55905171 1300 1300 1300 1300 505
355 20250314 132200 55248671 1300 1300 1300 1300 0
356 20250314 132100 55248671 1300 1300 1300 1300 0
357 20250314 132000 55248671 1300 1300 1300 1300 0
358 20250314 131900 55248671 1300 1300 1300 1300 0
359 20250314 131800 55248671 1300 1300 1300 1300 0
360 20250314 131700 55248671 1300 1300 1300 1300 0
361 20250314 131600 55248671 1300 1300 1300 1300 0
362 20250314 131500 55248671 1300 1300 1300 1300 0
363 20250314 131400 55248671 1300 1300 1300 1300 0
364 20250314 131300 55248671 1300 1300 1300 1300 0
365 20250314 131200 55248671 1300 1300 1300 1300 0
366 20250314 131100 55248671 1300 1300 1300 1300 0
367 20250314 131000 55248671 1300 1300 1300 1300 0
368 20250314 130900 55248671 1300 1300 1300 1300 0
369 20250314 130800 55248671 1300 1300 1300 1300 0
370 20250314 130700 55248671 1300 1300 1300 1300 0
371 20250314 130600 55248671 1300 1300 1300 1300 0
372 20250314 130500 55248671 1300 1295 1300 1295 586
373 20250314 130400 54487747 1295 1295 1295 1295 0
374 20250314 130300 54487747 1295 1295 1295 1295 0
375 20250314 130200 54487747 1295 1295 1295 1295 0
376 20250314 130100 54487747 1295 1295 1295 1295 0
377 20250314 130000 54487747 1295 1295 1295 1295 0
378 20250314 125900 54487747 1295 1295 1295 1295 0
379 20250314 125800 54487747 1295 1295 1295 1295 0
380 20250314 125700 54487747 1295 1294 1295 1294 163
381 20250314 125600 54276809 1293 1293 1293 1293 0
382 20250314 125500 54276809 1293 1293 1293 1293 0
383 20250314 125400 54276809 1293 1293 1293 1293 0
384 20250314 125300 54276809 1293 1293 1293 1293 0
385 20250314 125200 54276809 1293 1293 1293 1293 0
386 20250314 125100 54276809 1293 1293 1293 1293 0
387 20250314 125000 54276809 1293 1293 1293 1293 0
388 20250314 124900 54276809 1293 1293 1293 1293 0
389 20250314 124800 54276809 1293 1293 1293 1293 0
390 20250314 124700 54276809 1293 1293 1293 1293 0
391 20250314 124600 54276809 1293 1293 1293 1293 4
392 20250314 124500 54271637 1294 1294 1294 1294 0
393 20250314 124400 54271637 1294 1294 1294 1294 0
394 20250314 124300 54271637 1294 1294 1294 1294 0
395 20250314 124200 54271637 1294 1293 1294 1293 124
396 20250314 124100 54111226 1294 1294 1294 1294 0
397 20250314 124000 54111226 1294 1294 1294 1294 1
398 20250314 123900 54109932 1295 1295 1295 1295 0
399 20250314 123800 54109932 1295 1295 1295 1295 0
400 20250314 123700 54109932 1295 1295 1295 1295 0
401 20250314 123600 54109932 1295 1295 1295 1295 0
402 20250314 123500 54109932 1295 1295 1295 1295 0
403 20250314 123400 54109932 1295 1295 1295 1295 0
404 20250314 123300 54109932 1295 1295 1295 1295 0
405 20250314 123200 54109932 1295 1295 1295 1295 0
406 20250314 123100 54109932 1295 1295 1295 1295 0
407 20250314 123000 54109932 1295 1295 1295 1295 0
408 20250314 122900 54109932 1295 1295 1295 1295 0
409 20250314 122800 54109932 1295 1295 1295 1295 0
410 20250314 122700 54109932 1295 1295 1295 1295 0
411 20250314 122600 54109932 1295 1295 1295 1295 0
412 20250314 122500 54109932 1295 1295 1295 1295 0
413 20250314 122400 54109932 1295 1295 1295 1295 0
414 20250314 122300 54109932 1295 1295 1295 1295 0
415 20250314 122200 54109932 1295 1295 1295 1295 23
416 20250314 122100 54080147 1295 1295 1295 1295 0
417 20250314 122000 54080147 1295 1295 1295 1295 0
418 20250314 121900 54080147 1295 1295 1295 1295 0
419 20250314 121800 54080147 1295 1295 1295 1295 0
420 20250314 121700 54080147 1295 1295 1295 1295 0
421 20250314 121600 54080147 1295 1295 1295 1295 6
422 20250314 121500 54072377 1295 1295 1295 1295 0
423 20250314 121400 54072377 1295 1295 1295 1295 0
424 20250314 121300 54072377 1295 1295 1295 1295 0
425 20250314 121200 54072377 1295 1295 1295 1295 0
426 20250314 121100 54072377 1295 1295 1295 1295 0
427 20250314 121000 54072377 1295 1295 1295 1295 0
428 20250314 120900 54072377 1295 1295 1295 1295 140
429 20250314 120800 53891077 1295 1295 1295 1295 0
430 20250314 120700 53891077 1295 1295 1295 1295 9
431 20250314 120600 53879422 1291 1291 1291 1291 0
432 20250314 120500 53879422 1291 1291 1291 1291 0
433 20250314 120400 53879422 1291 1291 1291 1291 0
434 20250314 120300 53879422 1291 1291 1291 1291 0
435 20250314 120200 53879422 1291 1291 1291 1291 0
436 20250314 120100 53879422 1291 1291 1291 1291 0
437 20250314 120000 53879422 1291 1291 1291 1291 0
438 20250314 115900 53879422 1291 1291 1291 1291 0
439 20250314 115800 53879422 1291 1291 1291 1291 60
440 20250314 115700 53801962 1291 1291 1291 1291 30
441 20250314 115600 53763232 1295 1295 1295 1295 0
442 20250314 115500 53763232 1295 1295 1295 1295 0
443 20250314 115400 53763232 1295 1295 1295 1295 0
444 20250314 115300 53763232 1295 1295 1295 1295 0
445 20250314 115200 53763232 1295 1295 1295 1295 0
446 20250314 115100 53763232 1295 1295 1295 1295 0
447 20250314 115000 53763232 1295 1295 1295 1295 0
448 20250314 114900 53763232 1295 1295 1295 1295 0
449 20250314 114800 53763232 1295 1295 1295 1295 0
450 20250314 114700 53763232 1295 1295 1295 1295 0
451 20250314 114600 53763232 1295 1295 1295 1295 0
452 20250314 114500 53763232 1295 1295 1295 1295 0
453 20250314 114400 53763232 1295 1295 1295 1295 0
454 20250314 114300 53763232 1295 1295 1295 1295 0
455 20250314 114200 53763232 1295 1295 1295 1295 0
456 20250314 114100 53763232 1295 1295 1295 1295 610
457 20250314 114000 52973282 1288 1289 1289 1288 900
458 20250314 113900 51813675 1289 1290 1290 1289 25
459 20250314 113800 51781438 1295 1295 1295 1295 0
460 20250314 113700 51781438 1295 1295 1295 1295 0
461 20250314 113600 51781438 1295 1295 1295 1295 0
462 20250314 113500 51781438 1295 1295 1295 1295 0
463 20250314 113400 51781438 1295 1295 1295 1295 0
464 20250314 113300 51781438 1295 1295 1295 1295 0
465 20250314 113200 51781438 1295 1295 1295 1295 0
466 20250314 113100 51781438 1295 1295 1295 1295 3
467 20250314 113000 51777553 1295 1295 1295 1295 0
468 20250314 112900 51777553 1295 1295 1295 1295 0
469 20250314 112800 51777553 1295 1295 1295 1295 0
470 20250314 112700 51777553 1295 1295 1295 1295 0
471 20250314 112600 51777553 1295 1295 1295 1295 0
472 20250314 112500 51777553 1295 1295 1295 1295 5
473 20250314 112400 51771078 1295 1291 1295 1291 90
474 20250314 112300 51654556 1291 1291 1291 1291 1
475 20250314 112200 51653265 1291 1291 1291 1291 0
476 20250314 112100 51653265 1291 1291 1291 1291 0
477 20250314 112000 51653265 1291 1291 1291 1291 0
478 20250314 111900 51653265 1291 1291 1291 1291 0
479 20250314 111800 51653265 1291 1291 1291 1291 0
480 20250314 111700 51653265 1291 1291 1291 1291 0
481 20250314 111600 51653265 1291 1291 1291 1291 0
482 20250314 111500 51653265 1291 1291 1291 1291 0
483 20250314 111400 51653265 1291 1291 1291 1291 0
484 20250314 111300 51653265 1291 1291 1291 1291 0
485 20250314 111200 51653265 1291 1291 1291 1291 0
486 20250314 111100 51653265 1291 1291 1291 1291 0
487 20250314 111000 51653265 1291 1291 1291 1291 0
488 20250314 110900 51653265 1291 1291 1291 1291 0
489 20250314 110800 51653265 1291 1291 1291 1291 0
490 20250314 110700 51653265 1291 1291 1291 1291 0
491 20250314 110600 51653265 1291 1291 1291 1291 0
492 20250314 110500 51653265 1291 1291 1291 1291 0
493 20250314 110400 51653265 1291 1291 1291 1291 1
494 20250314 110300 51651974 1287 1287 1287 1287 0
495 20250314 110200 51651974 1287 1287 1287 1287 1
496 20250314 110100 51650687 1287 1288 1288 1287 10366
497 20250314 110000 38299645 1288 1288 1288 1288 0
498 20250314 105900 38299645 1288 1288 1288 1288 0
499 20250314 105800 38299645 1288 1288 1288 1288 0
500 20250314 105700 38299645 1288 1288 1288 1288 545
501 20250314 105600 37597685 1288 1288 1288 1288 0
502 20250314 105500 37597685 1288 1288 1288 1288 0
503 20250314 105400 37597685 1288 1288 1288 1288 0
504 20250314 105300 37597685 1288 1288 1288 1288 0
505 20250314 105200 37597685 1288 1288 1288 1288 5
506 20250314 105100 37591245 1296 1296 1296 1296 0
507 20250314 105000 37591245 1296 1296 1296 1296 1
508 20250314 104900 37589949 1296 1296 1296 1296 0
509 20250314 104800 37589949 1296 1296 1296 1296 0
510 20250314 104700 37589949 1296 1296 1296 1296 0
511 20250314 104600 37589949 1296 1296 1296 1296 0
512 20250314 104500 37589949 1296 1296 1296 1296 56
513 20250314 104400 37517373 1296 1296 1296 1296 0
514 20250314 104300 37517373 1296 1296 1296 1296 0
515 20250314 104200 37517373 1296 1296 1296 1296 0
516 20250314 104100 37517373 1296 1296 1296 1296 0
517 20250314 104000 37517373 1296 1296 1296 1296 0
518 20250314 103900 37517373 1296 1296 1296 1296 0
519 20250314 103800 37517373 1296 1296 1296 1296 0
520 20250314 103700 37517373 1296 1296 1296 1296 0
521 20250314 103600 37517373 1296 1296 1296 1296 0
522 20250314 103500 37517373 1296 1296 1296 1296 1
523 20250314 103400 37516077 1290 1290 1290 1290 0
524 20250314 103300 37516077 1290 1290 1290 1290 0
525 20250314 103200 37516077 1290 1290 1290 1290 1334
526 20250314 103100 35795217 1290 1290 1290 1290 0
527 20250314 103000 35795217 1290 1290 1290 1290 0
528 20250314 102900 35795217 1290 1290 1290 1290 0
529 20250314 102800 35795217 1290 1290 1290 1290 0
530 20250314 102700 35795217 1290 1290 1290 1290 66
531 20250314 102600 35710077 1290 1296 1296 1290 36
532 20250314 102500 35663631 1290 1290 1290 1290 0
533 20250314 102400 35663631 1290 1290 1290 1290 0
534 20250314 102300 35663631 1290 1290 1290 1290 0
535 20250314 102200 35663631 1290 1290 1290 1290 0
536 20250314 102100 35663631 1290 1290 1290 1290 0
537 20250314 102000 35663631 1290 1290 1290 1290 16
538 20250314 101900 35642991 1297 1297 1297 1297 0
539 20250314 101800 35642991 1297 1297 1297 1297 131
540 20250314 101700 35473084 1297 1297 1297 1297 367
541 20250314 101600 34997085 1290 1290 1290 1290 0
542 20250314 101500 34997085 1290 1290 1290 1290 0
543 20250314 101400 34997085 1290 1290 1290 1290 0
544 20250314 101300 34997085 1290 1290 1290 1290 0
545 20250314 101200 34997085 1290 1290 1290 1290 0
546 20250314 101100 34997085 1290 1288 1290 1288 3021
547 20250314 101000 31101966 1286 1282 1286 1281 944
548 20250314 100900 29889294 1285 1285 1285 1285 23
549 20250314 100800 29859739 1280 1280 1280 1280 1143
550 20250314 100700 28396699 1288 1288 1288 1288 0
551 20250314 100600 28396699 1288 1288 1288 1288 2
552 20250314 100500 28394123 1280 1280 1280 1280 200
553 20250314 100400 28138123 1279 1279 1279 1279 0
554 20250314 100300 28138123 1279 1279 1279 1279 0
555 20250314 100200 28138123 1279 1279 1279 1279 0
556 20250314 100100 28138123 1279 1279 1279 1279 0
557 20250314 100000 28138123 1279 1279 1279 1279 0
558 20250314 095900 28138123 1279 1281 1281 1279 4000
559 20250314 095800 23018317 1281 1281 1281 1281 0
560 20250314 095700 23018317 1281 1281 1281 1281 0
561 20250314 095600 23018317 1281 1281 1281 1281 0
562 20250314 095500 23018317 1281 1281 1281 1281 0
563 20250314 095400 23018317 1281 1281 1281 1281 0
564 20250314 095300 23018317 1281 1281 1281 1281 0
565 20250314 095200 23018317 1281 1281 1281 1281 2415
566 20250314 095100 19924702 1281 1281 1281 1281 0
567 20250314 095000 19924702 1281 1281 1281 1281 0
568 20250314 094900 19924702 1281 1281 1281 1281 0
569 20250314 094800 19924702 1281 1281 1281 1281 0
570 20250314 094700 19924702 1281 1288 1288 1281 14
571 20250314 094600 19906747 1288 1288 1288 1288 2
572 20250314 094500 19904171 1288 1288 1288 1288 5
573 20250314 094400 19897731 1281 1281 1281 1281 0
574 20250314 094300 19897731 1281 1281 1281 1281 0
575 20250314 094200 19897731 1281 1281 1281 1281 0
576 20250314 094100 19897731 1281 1281 1281 1281 0
577 20250314 094000 19897731 1281 1281 1281 1281 0
578 20250314 093900 19897731 1281 1281 1281 1281 5
579 20250314 093800 19891326 1287 1287 1287 1287 700
580 20250314 093700 18990426 1287 1280 1287 1280 102
581 20250314 093600 18859600 1280 1280 1280 1280 400
582 20250314 093500 18347600 1278 1278 1278 1278 0
583 20250314 093400 18347600 1278 1278 1278 1278 0
584 20250314 093300 18347600 1278 1278 1278 1278 0
585 20250314 093200 18347600 1278 1278 1278 1278 0
586 20250314 093100 18347600 1278 1278 1278 1278 2176
587 20250314 093000 15566672 1279 1279 1279 1279 119
588 20250314 092900 15414471 1279 1281 1281 1279 1225
589 20250314 092800 13846518 1282 1283 1288 1280 4852
590 20250314 092700 7628524 1283 1283 1283 1283 20
591 20250314 092600 7602864 1283 1283 1283 1283 0
592 20250314 092500 7602864 1283 1283 1283 1283 0
593 20250314 092400 7602864 1283 1283 1283 1283 7
594 20250314 092300 7593883 1284 1284 1284 1284 0
595 20250314 092200 7593883 1284 1284 1284 1284 6
596 20250314 092100 7586179 1284 1284 1284 1284 3
597 20250314 092000 7582327 1280 1284 1284 1280 2840
598 20250314 091900 3939164 1284 1284 1284 1284 112
599 20250314 091800 3795356 1285 1285 1285 1285 59
600 20250314 091700 3719541 1285 1287 1287 1285 171
601 20250314 091600 3499544 1287 1287 1287 1287 3
602 20250314 091500 3495683 1287 1287 1287 1287 105
603 20250314 091400 3360548 1288 1288 1288 1288 0
604 20250314 091300 3360548 1288 1288 1288 1288 0
605 20250314 091200 3360548 1288 1288 1288 1288 0
606 20250314 091100 3360548 1288 1288 1288 1288 1
607 20250314 091000 3359260 1287 1289 1289 1287 412
608 20250314 090900 2828707 1290 1290 1290 1290 53
609 20250314 090800 2760337 1290 1292 1292 1290 1041
610 20250314 090700 1417367 1292 1294 1294 1292 124
611 20250314 090600 1257094 1294 1294 1294 1294 1
612 20250314 090500 1255800 1300 1300 1300 1300 0
613 20250314 090400 1255800 1300 1300 1300 1300 0
614 20250314 090300 1255800 1300 1300 1300 1300 2
615 20250314 090200 1253200 1300 1300 1300 1300 0
616 20250314 090100 1253200 1300 1300 1300 1300 0
617 20250314 090000 1253200 1300 1300 1300 1300 964

1
030350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,13877794,0,18166032346,0.00
20250311,0,13877794,0,18124398964,0.00
20250310,0,13877794,0,17652553968,0.00
20250307,0,13877794,0,17416631470,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 13877794 0 18166032346 0.00
3 20250311 0 13877794 0 18124398964 0.00
4 20250310 0 13877794 0 17652553968 0.00
5 20250307 0 13877794 0 17416631470 0.00