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

618
032580/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191600,326771485,1314,1314,1314,1314,6549
20250314,191500,326771485,1314,1314,1314,1314,0
20250314,191400,326771485,1314,1314,1314,1314,0
20250314,191300,326771485,1314,1314,1314,1314,0
20250314,191200,326771485,1314,1314,1314,1314,0
20250314,191100,326771485,1314,1314,1314,1314,0
20250314,191000,326771485,1314,1314,1314,1314,0
20250314,190900,326771485,1314,1314,1314,1314,0
20250314,190800,326771485,1314,1314,1314,1314,0
20250314,190700,326771485,1314,1314,1314,1314,0
20250314,190600,326771485,1314,1314,1314,1314,0
20250314,190500,326771485,1314,1314,1314,1314,0
20250314,190400,326771485,1314,1314,1314,1314,0
20250314,190300,326771485,1314,1314,1314,1314,0
20250314,190200,326771485,1314,1314,1314,1314,0
20250314,190100,326771485,1314,1314,1314,1314,0
20250314,190000,326771485,1314,1314,1314,1314,0
20250314,185900,326771485,1314,1314,1314,1314,0
20250314,185800,326771485,1314,1314,1314,1314,0
20250314,185700,326771485,1314,1314,1314,1314,0
20250314,185600,326771485,1314,1314,1314,1314,0
20250314,185500,326771485,1314,1314,1314,1314,0
20250314,185400,326771485,1314,1314,1314,1314,0
20250314,185300,326771485,1314,1314,1314,1314,0
20250314,185200,326771485,1314,1314,1314,1314,0
20250314,185100,326771485,1314,1314,1314,1314,0
20250314,185000,326771485,1314,1314,1314,1314,0
20250314,184900,326771485,1314,1314,1314,1314,0
20250314,184800,326771485,1314,1314,1314,1314,0
20250314,184700,326771485,1314,1314,1314,1314,0
20250314,184600,326771485,1314,1314,1314,1314,6549
20250314,184500,326771485,1314,1314,1314,1314,0
20250314,184400,326771485,1314,1314,1314,1314,0
20250314,184300,326771485,1314,1314,1314,1314,0
20250314,184200,326771485,1314,1314,1314,1314,0
20250314,184100,326771485,1314,1314,1314,1314,0
20250314,184000,326771485,1314,1314,1314,1314,0
20250314,183900,326771485,1314,1314,1314,1314,0
20250314,183800,326771485,1314,1314,1314,1314,0
20250314,183700,326771485,1314,1314,1314,1314,0
20250314,183600,326771485,1314,1314,1314,1314,0
20250314,183500,326771485,1314,1314,1314,1314,0
20250314,183400,326771485,1314,1314,1314,1314,0
20250314,183300,326771485,1314,1314,1314,1314,0
20250314,183200,326771485,1314,1314,1314,1314,0
20250314,183100,326771485,1314,1314,1314,1314,0
20250314,183000,326771485,1314,1314,1314,1314,0
20250314,182900,326771485,1314,1314,1314,1314,0
20250314,182800,326771485,1314,1314,1314,1314,0
20250314,182700,326771485,1314,1314,1314,1314,0
20250314,182600,326771485,1314,1314,1314,1314,0
20250314,182500,326771485,1314,1314,1314,1314,0
20250314,182400,326771485,1314,1314,1314,1314,0
20250314,182300,326771485,1314,1314,1314,1314,0
20250314,182200,326771485,1314,1314,1314,1314,0
20250314,182100,326771485,1314,1314,1314,1314,0
20250314,182000,326771485,1314,1314,1314,1314,0
20250314,181900,326771485,1314,1314,1314,1314,0
20250314,181800,326771485,1314,1314,1314,1314,0
20250314,181700,326771485,1314,1314,1314,1314,0
20250314,181600,326771485,1314,1314,1314,1314,6549
20250314,181500,326771485,1314,1314,1314,1314,0
20250314,181400,326771485,1314,1314,1314,1314,0
20250314,181300,326771485,1314,1314,1314,1314,0
20250314,181200,326771485,1314,1314,1314,1314,0
20250314,181100,326771485,1314,1314,1314,1314,0
20250314,181000,326771485,1314,1314,1314,1314,0
20250314,180900,326771485,1314,1314,1314,1314,0
20250314,180800,326771485,1314,1314,1314,1314,0
20250314,180700,326771485,1314,1314,1314,1314,0
20250314,180600,326771485,1314,1314,1314,1314,0
20250314,180500,326771485,1314,1314,1314,1314,0
20250314,180400,326771485,1314,1314,1314,1314,0
20250314,180300,326771485,1314,1314,1314,1314,0
20250314,180200,326771485,1314,1314,1314,1314,0
20250314,180100,326771485,1314,1314,1314,1314,0
20250314,180000,326771485,1314,1314,1314,1314,0
20250314,175900,326771485,1314,1314,1314,1314,0
20250314,175800,326771485,1314,1314,1314,1314,0
20250314,175700,326771485,1314,1314,1314,1314,0
20250314,175600,326771485,1314,1314,1314,1314,0
20250314,175500,326771485,1314,1314,1314,1314,0
20250314,175400,326771485,1314,1314,1314,1314,0
20250314,175300,326771485,1314,1314,1314,1314,0
20250314,175200,326771485,1314,1314,1314,1314,0
20250314,175100,326771485,1314,1314,1314,1314,0
20250314,175000,326771485,1314,1314,1314,1314,0
20250314,174900,326771485,1314,1314,1314,1314,0
20250314,174800,326771485,1314,1314,1314,1314,0
20250314,174700,326771485,1314,1314,1314,1314,0
20250314,174600,326771485,1314,1314,1314,1314,6549
20250314,174500,326771485,1314,1314,1314,1314,0
20250314,174400,326771485,1314,1314,1314,1314,0
20250314,174300,326771485,1314,1314,1314,1314,0
20250314,174200,326771485,1314,1314,1314,1314,0
20250314,174100,326771485,1314,1314,1314,1314,0
20250314,174000,326771485,1314,1314,1314,1314,0
20250314,173900,326771485,1314,1314,1314,1314,0
20250314,173800,326771485,1314,1314,1314,1314,0
20250314,173700,326771485,1314,1314,1314,1314,0
20250314,173600,326771485,1314,1314,1314,1314,0
20250314,173500,326771485,1314,1314,1314,1314,0
20250314,173400,326771485,1314,1314,1314,1314,0
20250314,173300,326771485,1314,1314,1314,1314,0
20250314,173200,326771485,1314,1314,1314,1314,0
20250314,173100,326771485,1314,1314,1314,1314,0
20250314,173000,326771485,1314,1314,1314,1314,0
20250314,172900,326771485,1314,1314,1314,1314,0
20250314,172800,326771485,1314,1314,1314,1314,0
20250314,172700,326771485,1314,1314,1314,1314,0
20250314,172600,326771485,1314,1314,1314,1314,0
20250314,172500,326771485,1314,1314,1314,1314,0
20250314,172400,326771485,1314,1314,1314,1314,0
20250314,172300,326771485,1314,1314,1314,1314,0
20250314,172200,326771485,1314,1314,1314,1314,0
20250314,172100,326771485,1314,1314,1314,1314,0
20250314,172000,326771485,1314,1314,1314,1314,0
20250314,171900,326771485,1314,1314,1314,1314,0
20250314,171800,326771485,1314,1314,1314,1314,0
20250314,171700,326771485,1314,1314,1314,1314,0
20250314,171600,326771485,1314,1314,1314,1314,6549
20250314,171500,326771485,1314,1314,1314,1314,0
20250314,171400,326771485,1314,1314,1314,1314,0
20250314,171300,326771485,1314,1314,1314,1314,0
20250314,171200,326771485,1314,1314,1314,1314,0
20250314,171100,326771485,1314,1314,1314,1314,0
20250314,171000,326771485,1314,1314,1314,1314,0
20250314,170900,326771485,1314,1314,1314,1314,0
20250314,170800,326771485,1314,1314,1314,1314,0
20250314,170700,326771485,1314,1314,1314,1314,0
20250314,170600,326771485,1314,1314,1314,1314,0
20250314,170500,326771485,1314,1314,1314,1314,0
20250314,170400,326771485,1314,1314,1314,1314,0
20250314,170300,326771485,1314,1314,1314,1314,0
20250314,170200,326771485,1314,1314,1314,1314,0
20250314,170100,326771485,1314,1314,1314,1314,0
20250314,170000,326771485,1314,1314,1314,1314,0
20250314,165900,326771485,1314,1314,1314,1314,0
20250314,165800,326771485,1314,1314,1314,1314,0
20250314,165700,326771485,1314,1314,1314,1314,0
20250314,165600,326771485,1314,1314,1314,1314,0
20250314,165500,326771485,1314,1314,1314,1314,0
20250314,165400,326771485,1314,1314,1314,1314,0
20250314,165300,326771485,1314,1314,1314,1314,0
20250314,165200,326771485,1314,1314,1314,1314,0
20250314,165100,326771485,1314,1314,1314,1314,0
20250314,165000,326771485,1314,1314,1314,1314,0
20250314,164900,326771485,1314,1314,1314,1314,0
20250314,164800,326771485,1314,1314,1314,1314,0
20250314,164700,326771485,1314,1314,1314,1314,0
20250314,164600,326771485,1314,1314,1314,1314,6549
20250314,164500,326771485,1314,1314,1314,1314,0
20250314,164400,326771485,1314,1314,1314,1314,0
20250314,164300,326771485,1314,1314,1314,1314,0
20250314,164200,326771485,1314,1314,1314,1314,0
20250314,164100,326771485,1314,1314,1314,1314,0
20250314,164000,326771485,1314,1314,1314,1314,0
20250314,163900,326771485,1314,1314,1314,1314,0
20250314,163800,326771485,1314,1314,1314,1314,0
20250314,163700,326771485,1314,1314,1314,1314,0
20250314,163600,326771485,1314,1314,1314,1314,0
20250314,163500,326771485,1314,1314,1314,1314,0
20250314,163400,326771485,1314,1314,1314,1314,0
20250314,163300,326771485,1314,1314,1314,1314,0
20250314,163200,326771485,1314,1314,1314,1314,0
20250314,163100,326771485,1314,1314,1314,1314,0
20250314,163000,326771485,1314,1314,1314,1314,0
20250314,162900,326771485,1314,1314,1314,1314,0
20250314,162800,326771485,1314,1314,1314,1314,0
20250314,162700,326771485,1314,1314,1314,1314,0
20250314,162600,326771485,1314,1314,1314,1314,0
20250314,162500,326771485,1314,1314,1314,1314,0
20250314,162400,326771485,1314,1314,1314,1314,0
20250314,162300,326771485,1314,1314,1314,1314,0
20250314,162200,326771485,1314,1314,1314,1314,0
20250314,162100,326771485,1314,1314,1314,1314,0
20250314,162000,326771485,1314,1314,1314,1314,0
20250314,161900,326771485,1314,1314,1314,1314,0
20250314,161800,326771485,1314,1314,1314,1314,0
20250314,161700,326771485,1314,1314,1314,1314,0
20250314,161600,326771485,1314,1314,1314,1314,6549
20250314,161500,326771485,1314,1314,1314,1314,0
20250314,161400,326771485,1314,1314,1314,1314,0
20250314,161300,326771485,1314,1314,1314,1314,0
20250314,161200,326771485,1314,1314,1314,1314,0
20250314,161100,326771485,1314,1314,1314,1314,0
20250314,161000,326771485,1314,1314,1314,1314,0
20250314,160900,326771485,1314,1314,1314,1314,0
20250314,160800,326771485,1314,1314,1314,1314,0
20250314,160700,326771485,1314,1314,1314,1314,0
20250314,160600,326771485,1314,1314,1314,1314,0
20250314,160500,326771485,1314,1314,1314,1314,0
20250314,160400,326771485,1314,1314,1314,1314,0
20250314,160300,326771485,1314,1314,1314,1314,0
20250314,160200,326771485,1314,1314,1314,1314,0
20250314,160100,326771485,1314,1314,1314,1314,0
20250314,160000,326771485,1314,1314,1314,1314,0
20250314,155900,326771485,1314,1314,1314,1314,0
20250314,155800,326771485,1314,1314,1314,1314,0
20250314,155700,326771485,1314,1314,1314,1314,0
20250314,155600,326771485,1314,1314,1314,1314,0
20250314,155500,326771485,1314,1314,1314,1314,0
20250314,155400,326771485,1314,1314,1314,1314,0
20250314,155300,326771485,1314,1314,1314,1314,0
20250314,155200,326771485,1314,1314,1314,1314,0
20250314,155100,326771485,1314,1314,1314,1314,0
20250314,155000,326771485,1314,1314,1314,1314,0
20250314,154900,326771485,1314,1314,1314,1314,0
20250314,154800,326771485,1314,1314,1314,1314,0
20250314,154700,326771485,1314,1314,1314,1314,0
20250314,154600,326771485,1314,1314,1314,1314,6549
20250314,154500,326771485,1314,1314,1314,1314,0
20250314,154400,326771485,1314,1314,1314,1314,0
20250314,154300,326771485,1314,1314,1314,1314,0
20250314,154200,326771485,1314,1314,1314,1314,0
20250314,154100,326771485,1314,1314,1314,1314,0
20250314,154000,326771485,1314,1314,1314,1314,0
20250314,153900,326771485,1314,1314,1314,1314,0
20250314,153800,326771485,1314,1314,1314,1314,0
20250314,153700,326771485,1314,1314,1314,1314,0
20250314,153600,326771485,1314,1314,1314,1314,0
20250314,153500,326771485,1314,1314,1314,1314,0
20250314,153400,326771485,1314,1314,1314,1314,0
20250314,153300,326771485,1314,1314,1314,1314,0
20250314,153200,326771485,1314,1314,1314,1314,0
20250314,153100,326771485,1314,1314,1314,1314,0
20250314,153000,326771485,1314,1314,1314,1314,6549
20250314,152900,318166099,1314,1314,1314,1314,0
20250314,152800,318166099,1314,1314,1314,1314,0
20250314,152700,318166099,1314,1314,1314,1314,0
20250314,152600,318166099,1314,1314,1314,1314,0
20250314,152500,318166099,1314,1314,1314,1314,0
20250314,152400,318166099,1314,1314,1314,1314,0
20250314,152300,318166099,1314,1314,1314,1314,0
20250314,152200,318166099,1314,1314,1314,1314,0
20250314,152100,318166099,1314,1314,1314,1314,0
20250314,152000,318166099,1314,1314,1314,1314,0
20250314,151900,318166099,1314,1313,1314,1313,823
20250314,151800,317085277,1315,1314,1315,1314,1434
20250314,151700,315200786,1314,1311,1314,1311,953
20250314,151600,313950648,1310,1312,1312,1310,3100
20250314,151500,309885272,1313,1314,1314,1313,230
20250314,151400,309583252,1313,1313,1313,1313,1200
20250314,151300,308007652,1313,1313,1313,1313,0
20250314,151200,308007652,1313,1311,1313,1310,140
20250314,151100,307823908,1311,1314,1314,1311,2500
20250314,151000,304541908,1314,1315,1315,1314,200
20250314,150900,304279088,1316,1312,1316,1309,1648
20250314,150800,302111765,1313,1315,1315,1308,67
20250314,150700,302023676,1316,1312,1316,1312,6925
20250314,150600,292917899,1314,1307,1314,1307,14
20250314,150500,292899594,1314,1313,1314,1313,2
20250314,150400,292896967,1305,1309,1311,1303,11258
20250314,150300,278201476,1316,1312,1316,1312,228
20250314,150200,277901783,1313,1313,1313,1313,0
20250314,150100,277901783,1313,1309,1313,1303,10001
20250314,150000,264850388,1314,1308,1314,1308,2
20250314,145900,264847766,1316,1308,1316,1308,3
20250314,145800,264843834,1317,1313,1317,1307,7855
20250314,145700,254566264,1319,1314,1319,1314,501
20250314,145600,253907945,1319,1314,1319,1314,201
20250314,145500,253643826,1320,1320,1320,1320,0
20250314,145400,253643826,1320,1320,1320,1320,0
20250314,145300,253643826,1320,1320,1320,1320,0
20250314,145200,253643826,1320,1320,1320,1320,0
20250314,145100,253643826,1320,1314,1320,1314,151
20250314,145000,253445406,1320,1320,1320,1320,0
20250314,144900,253445406,1320,1314,1320,1314,2
20250314,144800,253442772,1320,1314,1320,1314,105
20250314,144700,253304433,1315,1314,1315,1314,229
20250314,144600,253003526,1315,1315,1315,1315,0
20250314,144500,253003526,1315,1317,1317,1314,752
20250314,144400,252015171,1314,1315,1317,1314,14
20250314,144300,251996760,1320,1320,1320,1320,0
20250314,144200,251996760,1320,1320,1320,1320,0
20250314,144100,251996760,1320,1314,1320,1314,751
20250314,144000,251009940,1320,1319,1320,1314,1268
20250314,143900,249337457,1314,1314,1319,1314,464
20250314,143800,248725541,1318,1318,1318,1318,0
20250314,143700,248725541,1318,1318,1318,1318,36
20250314,143600,248678093,1318,1315,1318,1314,18
20250314,143500,248654399,1317,1314,1317,1314,14
20250314,143400,248635980,1318,1317,1318,1314,53
20250314,143300,248566184,1319,1318,1319,1318,14
20250314,143200,248547730,1318,1317,1318,1314,308
20250314,143100,248142803,1315,1315,1319,1315,6
20250314,143000,248134906,1319,1319,1319,1315,52
20250314,142900,248066322,1315,1314,1319,1314,2028
20250314,142800,245399413,1320,1320,1320,1320,0
20250314,142700,245399413,1320,1315,1320,1314,10
20250314,142600,245386259,1320,1317,1320,1315,1421
20250314,142500,243515972,1319,1319,1319,1319,73
20250314,142400,243419685,1317,1317,1317,1317,76
20250314,142300,243319593,1316,1316,1316,1316,0
20250314,142200,243319593,1316,1316,1316,1316,801
20250314,142100,242265477,1321,1316,1321,1316,13
20250314,142000,242248323,1320,1316,1320,1316,2
20250314,141900,242245687,1321,1321,1321,1321,0
20250314,141800,242245687,1321,1321,1321,1321,1
20250314,141700,242244366,1321,1315,1321,1314,7941
20250314,141600,231777370,1318,1315,1318,1315,2
20250314,141500,231774737,1318,1318,1318,1318,0
20250314,141400,231774737,1318,1318,1318,1318,0
20250314,141300,231774737,1318,1318,1318,1314,14
20250314,141200,231756289,1314,1315,1318,1314,12
20250314,141100,231740507,1315,1315,1318,1315,761
20250314,141000,230738512,1314,1314,1314,1314,0
20250314,140900,230738512,1314,1314,1314,1314,0
20250314,140800,230738512,1314,1314,1314,1314,0
20250314,140700,230738512,1314,1314,1314,1314,0
20250314,140600,230738512,1314,1314,1314,1314,0
20250314,140500,230738512,1314,1314,1314,1314,0
20250314,140400,230738512,1314,1314,1314,1314,1
20250314,140300,230737198,1314,1314,1314,1314,0
20250314,140200,230737198,1314,1313,1314,1312,807
20250314,140100,229678317,1314,1314,1314,1314,0
20250314,140000,229678317,1314,1312,1314,1312,7
20250314,135900,229669123,1315,1316,1317,1312,215
20250314,135800,229386390,1313,1315,1315,1313,4
20250314,135700,229381132,1312,1312,1312,1312,0
20250314,135600,229381132,1312,1312,1312,1312,1
20250314,135500,229379820,1315,1315,1315,1315,0
20250314,135400,229379820,1315,1313,1315,1312,2805
20250314,135300,225699072,1313,1315,1315,1313,6
20250314,135200,225691185,1316,1316,1316,1316,1
20250314,135100,225689869,1316,1313,1316,1313,2
20250314,135000,225687240,1317,1317,1317,1317,0
20250314,134900,225687240,1317,1317,1317,1317,0
20250314,134800,225687240,1317,1317,1317,1317,0
20250314,134700,225687240,1317,1317,1317,1317,0
20250314,134600,225687240,1317,1317,1317,1317,0
20250314,134500,225687240,1317,1317,1317,1317,0
20250314,134400,225687240,1317,1317,1317,1317,10
20250314,134300,225674070,1316,1316,1316,1316,0
20250314,134200,225674070,1316,1316,1316,1316,759
20250314,134100,224675226,1316,1316,1316,1316,3
20250314,134000,224671278,1317,1317,1317,1317,0
20250314,133900,224671278,1317,1317,1317,1317,0
20250314,133800,224671278,1317,1317,1317,1317,0
20250314,133700,224671278,1317,1317,1317,1317,0
20250314,133600,224671278,1317,1316,1317,1316,2
20250314,133500,224668645,1317,1317,1317,1317,0
20250314,133400,224668645,1317,1317,1317,1317,0
20250314,133300,224668645,1317,1311,1317,1311,1501
20250314,133200,222700828,1317,1312,1317,1312,721
20250314,133100,221754871,1317,1317,1317,1317,0
20250314,133000,221754871,1317,1317,1317,1317,0
20250314,132900,221754871,1317,1317,1317,1317,1200
20250314,132800,220174471,1317,1317,1317,1317,0
20250314,132700,220174471,1317,1317,1317,1317,0
20250314,132600,220174471,1317,1317,1317,1317,1
20250314,132500,220173154,1317,1317,1317,1317,1
20250314,132400,220171837,1311,1314,1314,1311,3188
20250314,132300,215990523,1317,1317,1317,1317,50
20250314,132200,215924673,1318,1318,1318,1318,0
20250314,132100,215924673,1318,1318,1318,1318,0
20250314,132000,215924673,1318,1318,1318,1318,0
20250314,131900,215924673,1318,1318,1318,1318,7
20250314,131800,215915447,1319,1319,1319,1319,0
20250314,131700,215915447,1319,1319,1319,1319,0
20250314,131600,215915447,1319,1314,1319,1314,2001
20250314,131500,213286128,1314,1318,1319,1314,1759
20250314,131400,210971429,1318,1317,1318,1315,302
20250314,131300,210574194,1319,1319,1319,1319,0
20250314,131200,210574194,1319,1319,1319,1319,1
20250314,131100,210572875,1317,1317,1317,1317,1
20250314,131000,210571558,1317,1317,1317,1317,0
20250314,130900,210571558,1317,1317,1317,1317,0
20250314,130800,210571558,1317,1317,1317,1317,76
20250314,130700,210471466,1317,1317,1317,1317,0
20250314,130600,210471466,1317,1317,1317,1317,0
20250314,130500,210471466,1317,1317,1317,1317,0
20250314,130400,210471466,1317,1319,1319,1317,323
20250314,130300,210045875,1320,1320,1320,1320,0
20250314,130200,210045875,1320,1320,1320,1320,0
20250314,130100,210045875,1320,1319,1320,1319,500
20250314,130000,209386015,1321,1321,1321,1321,0
20250314,125900,209386015,1321,1321,1321,1321,0
20250314,125800,209386015,1321,1321,1321,1321,0
20250314,125700,209386015,1321,1321,1321,1321,0
20250314,125600,209386015,1321,1321,1321,1321,0
20250314,125500,209386015,1321,1321,1321,1321,0
20250314,125400,209386015,1321,1321,1321,1321,0
20250314,125300,209386015,1321,1321,1321,1321,0
20250314,125200,209386015,1321,1321,1321,1321,0
20250314,125100,209386015,1321,1321,1321,1321,0
20250314,125000,209386015,1321,1321,1321,1321,0
20250314,124900,209386015,1321,1321,1321,1321,0
20250314,124800,209386015,1321,1321,1321,1321,0
20250314,124700,209386015,1321,1321,1321,1321,0
20250314,124600,209386015,1321,1321,1321,1321,0
20250314,124500,209386015,1321,1318,1321,1315,33
20250314,124400,209342565,1321,1318,1321,1318,70
20250314,124300,209250302,1321,1321,1321,1321,1
20250314,124200,209248981,1321,1320,1321,1320,109
20250314,124100,209105079,1321,1321,1321,1321,0
20250314,124000,209105079,1321,1321,1321,1321,0
20250314,123900,209105079,1321,1321,1321,1321,0
20250314,123800,209105079,1321,1321,1321,1321,0
20250314,123700,209105079,1321,1321,1321,1321,0
20250314,123600,209105079,1321,1321,1321,1321,0
20250314,123500,209105079,1321,1320,1321,1317,711
20250314,123400,208166559,1319,1317,1319,1317,52
20250314,123300,208097999,1317,1316,1317,1316,1252
20250314,123200,206450366,1316,1316,1316,1316,0
20250314,123100,206450366,1316,1316,1316,1315,200
20250314,123000,206187364,1315,1314,1316,1314,1533
20250314,122900,204172000,1313,1314,1314,1313,268
20250314,122800,203820048,1314,1316,1316,1314,171
20250314,122700,203595352,1315,1315,1315,1315,385
20250314,122600,203089077,1317,1317,1317,1317,0
20250314,122500,203089077,1317,1317,1317,1317,0
20250314,122400,203089077,1317,1317,1317,1317,0
20250314,122300,203089077,1317,1317,1317,1317,0
20250314,122200,203089077,1317,1315,1317,1315,4
20250314,122100,203083813,1318,1315,1319,1315,5
20250314,122000,203077230,1320,1315,1320,1315,137
20250314,121900,202896575,1317,1316,1318,1315,17
20250314,121800,202874202,1316,1317,1318,1314,900
20250314,121700,201688935,1317,1317,1317,1317,1
20250314,121600,201687618,1314,1315,1315,1314,115
20250314,121500,201536394,1319,1319,1319,1319,1
20250314,121400,201535075,1315,1320,1321,1315,115
20250314,121300,201383262,1321,1321,1321,1321,0
20250314,121200,201383262,1321,1317,1321,1317,200
20250314,121100,201119172,1317,1317,1317,1317,0
20250314,121000,201119172,1317,1320,1320,1315,4
20250314,120900,201113905,1315,1318,1322,1315,517
20250314,120800,200432464,1315,1315,1315,1315,500
20250314,120700,199774964,1319,1319,1320,1315,159
20250314,120600,199565192,1320,1320,1320,1320,0
20250314,120500,199565192,1320,1315,1320,1315,358
20250314,120400,199094417,1320,1320,1320,1315,199
20250314,120300,198831852,1320,1320,1322,1320,658
20250314,120200,197963290,1324,1323,1324,1323,525
20250314,120100,197268714,1323,1320,1323,1320,797
20250314,120000,196215873,1320,1315,1320,1315,4
20250314,115900,196210603,1320,1316,1320,1316,4680
20250314,115800,190051719,1316,1316,1316,1316,1012
20250314,115700,188719927,1320,1320,1320,1320,600
20250314,115600,187927927,1322,1319,1322,1319,1767
20250314,115500,185596477,1319,1319,1319,1319,7
20250314,115400,185587244,1319,1316,1319,1316,3
20250314,115300,185583293,1318,1318,1319,1316,244
20250314,115200,185261721,1317,1317,1317,1317,22
20250314,115100,185232747,1318,1315,1318,1315,341
20250314,115000,184783891,1316,1315,1316,1315,6431
20250314,114900,176320706,1315,1316,1316,1315,9
20250314,114800,176308865,1316,1316,1317,1315,313
20250314,114700,175896957,1315,1317,1317,1315,17
20250314,114600,175874585,1315,1315,1315,1315,1
20250314,114500,175873270,1319,1319,1319,1319,0
20250314,114400,175873270,1319,1319,1319,1319,1
20250314,114300,175871951,1318,1318,1318,1318,110
20250314,114200,175726971,1318,1318,1318,1318,1
20250314,114100,175725653,1318,1318,1318,1318,0
20250314,114000,175725653,1318,1317,1318,1315,370
20250314,113900,175238470,1317,1317,1317,1317,7
20250314,113800,175229251,1317,1317,1317,1317,1
20250314,113700,175227934,1316,1316,1316,1316,0
20250314,113600,175227934,1316,1316,1316,1316,140
20250314,113500,175043694,1317,1317,1317,1317,1
20250314,113400,175042377,1316,1316,1316,1316,0
20250314,113300,175042377,1316,1316,1316,1316,103
20250314,113200,174906829,1317,1316,1317,1316,860
20250314,113100,173774309,1317,1316,1317,1316,102
20250314,113000,173640076,1317,1316,1317,1316,290
20250314,112900,173258408,1317,1317,1317,1317,1
20250314,112800,173257091,1316,1314,1316,1314,2156
20250314,112700,170422326,1314,1314,1314,1314,1
20250314,112600,170421012,1309,1309,1309,1309,3
20250314,112500,170417085,1314,1314,1314,1314,0
20250314,112400,170417085,1314,1314,1314,1314,0
20250314,112300,170417085,1314,1314,1314,1314,0
20250314,112200,170417085,1314,1314,1314,1314,0
20250314,112100,170417085,1314,1314,1314,1314,1
20250314,112000,170415771,1315,1315,1315,1315,0
20250314,111900,170415771,1315,1315,1315,1315,0
20250314,111800,170415771,1315,1314,1315,1314,187
20250314,111700,170170052,1316,1316,1316,1316,0
20250314,111600,170170052,1316,1309,1316,1309,3
20250314,111500,170166111,1316,1312,1316,1312,1382
20250314,111400,168350473,1311,1311,1311,1311,73
20250314,111300,168254770,1312,1312,1312,1312,89
20250314,111200,168138002,1312,1312,1312,1312,0
20250314,111100,168138002,1312,1312,1312,1312,1
20250314,111000,168136690,1308,1308,1308,1308,28
20250314,110900,168100066,1312,1312,1312,1312,1
20250314,110800,168098754,1308,1308,1308,1308,801
20250314,110700,167051046,1312,1312,1312,1312,40
20250314,110600,166998566,1312,1312,1312,1312,1
20250314,110500,166997254,1308,1309,1312,1308,342
20250314,110400,166549801,1312,1312,1312,1312,0
20250314,110300,166549801,1312,1312,1312,1309,59
20250314,110200,166472564,1311,1312,1312,1311,2
20250314,110100,166469941,1311,1311,1311,1311,14
20250314,110000,166451587,1310,1311,1311,1310,4602
20250314,105900,160422865,1313,1311,1313,1311,3
20250314,105800,160418930,1314,1311,1314,1309,12
20250314,105700,160403209,1317,1317,1317,1317,0
20250314,105600,160403209,1317,1308,1317,1308,10385
20250314,105500,146759851,1309,1309,1309,1309,0
20250314,105400,146759851,1309,1309,1309,1309,0
20250314,105300,146759851,1309,1309,1309,1309,0
20250314,105200,146759851,1309,1309,1309,1309,1
20250314,105100,146758542,1308,1307,1308,1307,2796
20250314,105000,143101572,1307,1306,1307,1306,501
20250314,104900,142447265,1306,1306,1306,1306,800
20250314,104800,141402465,1307,1307,1307,1307,0
20250314,104700,141402465,1307,1307,1307,1307,0
20250314,104600,141402465,1307,1307,1307,1307,1
20250314,104500,141401158,1306,1306,1306,1306,96
20250314,104400,141275782,1306,1305,1306,1305,101
20250314,104300,141143976,1306,1306,1306,1306,2
20250314,104200,141141364,1303,1306,1306,1303,2001
20250314,104100,138534058,1303,1306,1306,1303,2705
20250314,104000,135009440,1304,1306,1307,1304,416
20250314,103900,134465834,1303,1303,1303,1303,3
20250314,103800,134461925,1307,1303,1307,1303,174
20250314,103700,134235123,1307,1307,1307,1307,0
20250314,103600,134235123,1307,1303,1307,1303,210
20250314,103500,133960825,1303,1303,1303,1303,7
20250314,103400,133951704,1305,1305,1305,1305,0
20250314,103300,133951704,1305,1305,1305,1305,1
20250314,103200,133950399,1303,1304,1305,1303,1048
20250314,103100,132584852,1304,1305,1305,1304,714
20250314,103000,131653786,1305,1305,1305,1305,81
20250314,102900,131548081,1305,1306,1306,1305,309
20250314,102800,131144785,1307,1307,1307,1307,0
20250314,102700,131144785,1307,1307,1307,1307,0
20250314,102600,131144785,1307,1307,1307,1307,1
20250314,102500,131143478,1306,1306,1306,1306,42
20250314,102400,131088626,1307,1307,1307,1307,0
20250314,102300,131088626,1307,1307,1307,1306,102
20250314,102200,130955412,1306,1306,1306,1306,792
20250314,102100,129921060,1306,1304,1306,1304,58
20250314,102000,129845426,1306,1306,1306,1306,100
20250314,101900,129714826,1306,1306,1306,1306,0
20250314,101800,129714826,1306,1304,1306,1304,566
20250314,101700,128976760,1304,1306,1308,1304,620
20250314,101600,128168160,1308,1306,1308,1306,3
20250314,101500,128164240,1308,1306,1308,1306,907
20250314,101400,126979696,1306,1306,1306,1306,1
20250314,101300,126978390,1305,1306,1306,1305,3924
20250314,101200,121854388,1307,1307,1307,1307,139
20250314,101100,121672715,1308,1308,1308,1308,0
20250314,101000,121672715,1308,1308,1308,1308,192
20250314,100900,121421579,1308,1308,1308,1308,494
20250314,100800,120775427,1308,1308,1308,1308,1
20250314,100700,120774119,1307,1307,1307,1307,344
20250314,100600,120324511,1307,1307,1307,1307,11
20250314,100500,120310134,1307,1307,1307,1307,1
20250314,100400,120308827,1307,1307,1307,1307,0
20250314,100300,120308827,1307,1305,1307,1305,9
20250314,100200,120297080,1306,1307,1308,1306,626
20250314,100100,119478278,1308,1305,1308,1305,2697
20250314,100000,115958690,1305,1306,1306,1303,13874
20250314,095900,97864184,1306,1307,1307,1306,455
20250314,095800,97269929,1306,1307,1307,1306,23
20250314,095700,97239871,1308,1306,1308,1306,2
20250314,095600,97237257,1310,1310,1310,1305,3
20250314,095500,97233332,1306,1304,1306,1304,6677
20250314,095400,88519259,1304,1304,1304,1304,2037
20250314,095300,85863011,1305,1305,1305,1305,3
20250314,095200,85859096,1305,1305,1305,1303,4689
20250314,095100,79742701,1305,1308,1308,1305,1978
20250314,095000,77159170,1310,1308,1311,1306,5004
20250314,094900,70613937,1308,1311,1311,1308,4
20250314,094800,70608699,1308,1308,1310,1308,103
20250314,094700,70473775,1311,1310,1311,1308,1195
20250314,094600,68908328,1311,1311,1311,1308,8
20250314,094500,68897843,1311,1306,1311,1306,14
20250314,094400,68879509,1307,1307,1310,1306,63
20250314,094300,68797146,1307,1307,1307,1307,1
20250314,094200,68795839,1310,1309,1310,1305,14
20250314,094100,68777516,1311,1310,1311,1310,2
20250314,094000,68774895,1305,1308,1308,1305,10
20250314,093900,68761824,1308,1306,1310,1305,4032
20250314,093800,63499853,1307,1310,1310,1307,1704
20250314,093700,61270485,1310,1309,1310,1309,302
20250314,093600,60875166,1310,1312,1312,1310,2044
20250314,093500,58194565,1314,1314,1314,1314,5
20250314,093400,58187995,1314,1314,1314,1314,10
20250314,093300,58174855,1314,1314,1314,1310,444
20250314,093200,57592819,1313,1313,1313,1313,208
20250314,093100,57319715,1313,1311,1313,1311,1482
20250314,093000,55375327,1311,1311,1311,1307,8
20250314,092900,55364852,1310,1310,1310,1306,609
20250314,092800,54567068,1306,1309,1310,1306,5334
20250314,092700,47598206,1310,1310,1310,1310,646
20250314,092600,46751946,1313,1313,1313,1313,2
20250314,092500,46749320,1312,1311,1312,1308,5938
20250314,092400,38978827,1311,1311,1312,1310,1363
20250314,092300,37190908,1312,1310,1312,1305,364
20250314,092200,36715116,1310,1308,1310,1308,4
20250314,092100,36709878,1308,1307,1312,1307,4133
20250314,092000,31299330,1306,1303,1307,1303,23
20250314,091900,31269297,1302,1306,1306,1302,506
20250314,091800,30608465,1305,1304,1305,1301,122
20250314,091700,30449728,1304,1303,1304,1300,3
20250314,091600,30445821,1301,1305,1305,1301,5033
20250314,091500,23897740,1305,1307,1307,1305,302
20250314,091400,23503628,1307,1307,1307,1307,571
20250314,091300,22757331,1303,1303,1306,1303,2706
20250314,091200,19226436,1302,1302,1304,1302,445
20250314,091100,18646792,1302,1302,1302,1299,122
20250314,091000,18487953,1304,1302,1304,1302,43
20250314,090900,18431963,1298,1298,1298,1298,0
20250314,090800,18431963,1298,1299,1299,1298,142
20250314,090700,18247506,1299,1303,1304,1299,10
20250314,090600,18234473,1306,1305,1306,1305,7
20250314,090500,18225337,1305,1304,1305,1304,4
20250314,090400,18220119,1307,1307,1307,1307,0
20250314,090300,18220119,1307,1307,1307,1307,1
20250314,090200,18218812,1307,1297,1307,1297,5036
20250314,090100,11667596,1296,1289,1296,1289,6523
20250314,090000,3251574,1290,1284,1290,1284,2531
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191600 326771485 1314 1314 1314 1314 6549
3 20250314 191500 326771485 1314 1314 1314 1314 0
4 20250314 191400 326771485 1314 1314 1314 1314 0
5 20250314 191300 326771485 1314 1314 1314 1314 0
6 20250314 191200 326771485 1314 1314 1314 1314 0
7 20250314 191100 326771485 1314 1314 1314 1314 0
8 20250314 191000 326771485 1314 1314 1314 1314 0
9 20250314 190900 326771485 1314 1314 1314 1314 0
10 20250314 190800 326771485 1314 1314 1314 1314 0
11 20250314 190700 326771485 1314 1314 1314 1314 0
12 20250314 190600 326771485 1314 1314 1314 1314 0
13 20250314 190500 326771485 1314 1314 1314 1314 0
14 20250314 190400 326771485 1314 1314 1314 1314 0
15 20250314 190300 326771485 1314 1314 1314 1314 0
16 20250314 190200 326771485 1314 1314 1314 1314 0
17 20250314 190100 326771485 1314 1314 1314 1314 0
18 20250314 190000 326771485 1314 1314 1314 1314 0
19 20250314 185900 326771485 1314 1314 1314 1314 0
20 20250314 185800 326771485 1314 1314 1314 1314 0
21 20250314 185700 326771485 1314 1314 1314 1314 0
22 20250314 185600 326771485 1314 1314 1314 1314 0
23 20250314 185500 326771485 1314 1314 1314 1314 0
24 20250314 185400 326771485 1314 1314 1314 1314 0
25 20250314 185300 326771485 1314 1314 1314 1314 0
26 20250314 185200 326771485 1314 1314 1314 1314 0
27 20250314 185100 326771485 1314 1314 1314 1314 0
28 20250314 185000 326771485 1314 1314 1314 1314 0
29 20250314 184900 326771485 1314 1314 1314 1314 0
30 20250314 184800 326771485 1314 1314 1314 1314 0
31 20250314 184700 326771485 1314 1314 1314 1314 0
32 20250314 184600 326771485 1314 1314 1314 1314 6549
33 20250314 184500 326771485 1314 1314 1314 1314 0
34 20250314 184400 326771485 1314 1314 1314 1314 0
35 20250314 184300 326771485 1314 1314 1314 1314 0
36 20250314 184200 326771485 1314 1314 1314 1314 0
37 20250314 184100 326771485 1314 1314 1314 1314 0
38 20250314 184000 326771485 1314 1314 1314 1314 0
39 20250314 183900 326771485 1314 1314 1314 1314 0
40 20250314 183800 326771485 1314 1314 1314 1314 0
41 20250314 183700 326771485 1314 1314 1314 1314 0
42 20250314 183600 326771485 1314 1314 1314 1314 0
43 20250314 183500 326771485 1314 1314 1314 1314 0
44 20250314 183400 326771485 1314 1314 1314 1314 0
45 20250314 183300 326771485 1314 1314 1314 1314 0
46 20250314 183200 326771485 1314 1314 1314 1314 0
47 20250314 183100 326771485 1314 1314 1314 1314 0
48 20250314 183000 326771485 1314 1314 1314 1314 0
49 20250314 182900 326771485 1314 1314 1314 1314 0
50 20250314 182800 326771485 1314 1314 1314 1314 0
51 20250314 182700 326771485 1314 1314 1314 1314 0
52 20250314 182600 326771485 1314 1314 1314 1314 0
53 20250314 182500 326771485 1314 1314 1314 1314 0
54 20250314 182400 326771485 1314 1314 1314 1314 0
55 20250314 182300 326771485 1314 1314 1314 1314 0
56 20250314 182200 326771485 1314 1314 1314 1314 0
57 20250314 182100 326771485 1314 1314 1314 1314 0
58 20250314 182000 326771485 1314 1314 1314 1314 0
59 20250314 181900 326771485 1314 1314 1314 1314 0
60 20250314 181800 326771485 1314 1314 1314 1314 0
61 20250314 181700 326771485 1314 1314 1314 1314 0
62 20250314 181600 326771485 1314 1314 1314 1314 6549
63 20250314 181500 326771485 1314 1314 1314 1314 0
64 20250314 181400 326771485 1314 1314 1314 1314 0
65 20250314 181300 326771485 1314 1314 1314 1314 0
66 20250314 181200 326771485 1314 1314 1314 1314 0
67 20250314 181100 326771485 1314 1314 1314 1314 0
68 20250314 181000 326771485 1314 1314 1314 1314 0
69 20250314 180900 326771485 1314 1314 1314 1314 0
70 20250314 180800 326771485 1314 1314 1314 1314 0
71 20250314 180700 326771485 1314 1314 1314 1314 0
72 20250314 180600 326771485 1314 1314 1314 1314 0
73 20250314 180500 326771485 1314 1314 1314 1314 0
74 20250314 180400 326771485 1314 1314 1314 1314 0
75 20250314 180300 326771485 1314 1314 1314 1314 0
76 20250314 180200 326771485 1314 1314 1314 1314 0
77 20250314 180100 326771485 1314 1314 1314 1314 0
78 20250314 180000 326771485 1314 1314 1314 1314 0
79 20250314 175900 326771485 1314 1314 1314 1314 0
80 20250314 175800 326771485 1314 1314 1314 1314 0
81 20250314 175700 326771485 1314 1314 1314 1314 0
82 20250314 175600 326771485 1314 1314 1314 1314 0
83 20250314 175500 326771485 1314 1314 1314 1314 0
84 20250314 175400 326771485 1314 1314 1314 1314 0
85 20250314 175300 326771485 1314 1314 1314 1314 0
86 20250314 175200 326771485 1314 1314 1314 1314 0
87 20250314 175100 326771485 1314 1314 1314 1314 0
88 20250314 175000 326771485 1314 1314 1314 1314 0
89 20250314 174900 326771485 1314 1314 1314 1314 0
90 20250314 174800 326771485 1314 1314 1314 1314 0
91 20250314 174700 326771485 1314 1314 1314 1314 0
92 20250314 174600 326771485 1314 1314 1314 1314 6549
93 20250314 174500 326771485 1314 1314 1314 1314 0
94 20250314 174400 326771485 1314 1314 1314 1314 0
95 20250314 174300 326771485 1314 1314 1314 1314 0
96 20250314 174200 326771485 1314 1314 1314 1314 0
97 20250314 174100 326771485 1314 1314 1314 1314 0
98 20250314 174000 326771485 1314 1314 1314 1314 0
99 20250314 173900 326771485 1314 1314 1314 1314 0
100 20250314 173800 326771485 1314 1314 1314 1314 0
101 20250314 173700 326771485 1314 1314 1314 1314 0
102 20250314 173600 326771485 1314 1314 1314 1314 0
103 20250314 173500 326771485 1314 1314 1314 1314 0
104 20250314 173400 326771485 1314 1314 1314 1314 0
105 20250314 173300 326771485 1314 1314 1314 1314 0
106 20250314 173200 326771485 1314 1314 1314 1314 0
107 20250314 173100 326771485 1314 1314 1314 1314 0
108 20250314 173000 326771485 1314 1314 1314 1314 0
109 20250314 172900 326771485 1314 1314 1314 1314 0
110 20250314 172800 326771485 1314 1314 1314 1314 0
111 20250314 172700 326771485 1314 1314 1314 1314 0
112 20250314 172600 326771485 1314 1314 1314 1314 0
113 20250314 172500 326771485 1314 1314 1314 1314 0
114 20250314 172400 326771485 1314 1314 1314 1314 0
115 20250314 172300 326771485 1314 1314 1314 1314 0
116 20250314 172200 326771485 1314 1314 1314 1314 0
117 20250314 172100 326771485 1314 1314 1314 1314 0
118 20250314 172000 326771485 1314 1314 1314 1314 0
119 20250314 171900 326771485 1314 1314 1314 1314 0
120 20250314 171800 326771485 1314 1314 1314 1314 0
121 20250314 171700 326771485 1314 1314 1314 1314 0
122 20250314 171600 326771485 1314 1314 1314 1314 6549
123 20250314 171500 326771485 1314 1314 1314 1314 0
124 20250314 171400 326771485 1314 1314 1314 1314 0
125 20250314 171300 326771485 1314 1314 1314 1314 0
126 20250314 171200 326771485 1314 1314 1314 1314 0
127 20250314 171100 326771485 1314 1314 1314 1314 0
128 20250314 171000 326771485 1314 1314 1314 1314 0
129 20250314 170900 326771485 1314 1314 1314 1314 0
130 20250314 170800 326771485 1314 1314 1314 1314 0
131 20250314 170700 326771485 1314 1314 1314 1314 0
132 20250314 170600 326771485 1314 1314 1314 1314 0
133 20250314 170500 326771485 1314 1314 1314 1314 0
134 20250314 170400 326771485 1314 1314 1314 1314 0
135 20250314 170300 326771485 1314 1314 1314 1314 0
136 20250314 170200 326771485 1314 1314 1314 1314 0
137 20250314 170100 326771485 1314 1314 1314 1314 0
138 20250314 170000 326771485 1314 1314 1314 1314 0
139 20250314 165900 326771485 1314 1314 1314 1314 0
140 20250314 165800 326771485 1314 1314 1314 1314 0
141 20250314 165700 326771485 1314 1314 1314 1314 0
142 20250314 165600 326771485 1314 1314 1314 1314 0
143 20250314 165500 326771485 1314 1314 1314 1314 0
144 20250314 165400 326771485 1314 1314 1314 1314 0
145 20250314 165300 326771485 1314 1314 1314 1314 0
146 20250314 165200 326771485 1314 1314 1314 1314 0
147 20250314 165100 326771485 1314 1314 1314 1314 0
148 20250314 165000 326771485 1314 1314 1314 1314 0
149 20250314 164900 326771485 1314 1314 1314 1314 0
150 20250314 164800 326771485 1314 1314 1314 1314 0
151 20250314 164700 326771485 1314 1314 1314 1314 0
152 20250314 164600 326771485 1314 1314 1314 1314 6549
153 20250314 164500 326771485 1314 1314 1314 1314 0
154 20250314 164400 326771485 1314 1314 1314 1314 0
155 20250314 164300 326771485 1314 1314 1314 1314 0
156 20250314 164200 326771485 1314 1314 1314 1314 0
157 20250314 164100 326771485 1314 1314 1314 1314 0
158 20250314 164000 326771485 1314 1314 1314 1314 0
159 20250314 163900 326771485 1314 1314 1314 1314 0
160 20250314 163800 326771485 1314 1314 1314 1314 0
161 20250314 163700 326771485 1314 1314 1314 1314 0
162 20250314 163600 326771485 1314 1314 1314 1314 0
163 20250314 163500 326771485 1314 1314 1314 1314 0
164 20250314 163400 326771485 1314 1314 1314 1314 0
165 20250314 163300 326771485 1314 1314 1314 1314 0
166 20250314 163200 326771485 1314 1314 1314 1314 0
167 20250314 163100 326771485 1314 1314 1314 1314 0
168 20250314 163000 326771485 1314 1314 1314 1314 0
169 20250314 162900 326771485 1314 1314 1314 1314 0
170 20250314 162800 326771485 1314 1314 1314 1314 0
171 20250314 162700 326771485 1314 1314 1314 1314 0
172 20250314 162600 326771485 1314 1314 1314 1314 0
173 20250314 162500 326771485 1314 1314 1314 1314 0
174 20250314 162400 326771485 1314 1314 1314 1314 0
175 20250314 162300 326771485 1314 1314 1314 1314 0
176 20250314 162200 326771485 1314 1314 1314 1314 0
177 20250314 162100 326771485 1314 1314 1314 1314 0
178 20250314 162000 326771485 1314 1314 1314 1314 0
179 20250314 161900 326771485 1314 1314 1314 1314 0
180 20250314 161800 326771485 1314 1314 1314 1314 0
181 20250314 161700 326771485 1314 1314 1314 1314 0
182 20250314 161600 326771485 1314 1314 1314 1314 6549
183 20250314 161500 326771485 1314 1314 1314 1314 0
184 20250314 161400 326771485 1314 1314 1314 1314 0
185 20250314 161300 326771485 1314 1314 1314 1314 0
186 20250314 161200 326771485 1314 1314 1314 1314 0
187 20250314 161100 326771485 1314 1314 1314 1314 0
188 20250314 161000 326771485 1314 1314 1314 1314 0
189 20250314 160900 326771485 1314 1314 1314 1314 0
190 20250314 160800 326771485 1314 1314 1314 1314 0
191 20250314 160700 326771485 1314 1314 1314 1314 0
192 20250314 160600 326771485 1314 1314 1314 1314 0
193 20250314 160500 326771485 1314 1314 1314 1314 0
194 20250314 160400 326771485 1314 1314 1314 1314 0
195 20250314 160300 326771485 1314 1314 1314 1314 0
196 20250314 160200 326771485 1314 1314 1314 1314 0
197 20250314 160100 326771485 1314 1314 1314 1314 0
198 20250314 160000 326771485 1314 1314 1314 1314 0
199 20250314 155900 326771485 1314 1314 1314 1314 0
200 20250314 155800 326771485 1314 1314 1314 1314 0
201 20250314 155700 326771485 1314 1314 1314 1314 0
202 20250314 155600 326771485 1314 1314 1314 1314 0
203 20250314 155500 326771485 1314 1314 1314 1314 0
204 20250314 155400 326771485 1314 1314 1314 1314 0
205 20250314 155300 326771485 1314 1314 1314 1314 0
206 20250314 155200 326771485 1314 1314 1314 1314 0
207 20250314 155100 326771485 1314 1314 1314 1314 0
208 20250314 155000 326771485 1314 1314 1314 1314 0
209 20250314 154900 326771485 1314 1314 1314 1314 0
210 20250314 154800 326771485 1314 1314 1314 1314 0
211 20250314 154700 326771485 1314 1314 1314 1314 0
212 20250314 154600 326771485 1314 1314 1314 1314 6549
213 20250314 154500 326771485 1314 1314 1314 1314 0
214 20250314 154400 326771485 1314 1314 1314 1314 0
215 20250314 154300 326771485 1314 1314 1314 1314 0
216 20250314 154200 326771485 1314 1314 1314 1314 0
217 20250314 154100 326771485 1314 1314 1314 1314 0
218 20250314 154000 326771485 1314 1314 1314 1314 0
219 20250314 153900 326771485 1314 1314 1314 1314 0
220 20250314 153800 326771485 1314 1314 1314 1314 0
221 20250314 153700 326771485 1314 1314 1314 1314 0
222 20250314 153600 326771485 1314 1314 1314 1314 0
223 20250314 153500 326771485 1314 1314 1314 1314 0
224 20250314 153400 326771485 1314 1314 1314 1314 0
225 20250314 153300 326771485 1314 1314 1314 1314 0
226 20250314 153200 326771485 1314 1314 1314 1314 0
227 20250314 153100 326771485 1314 1314 1314 1314 0
228 20250314 153000 326771485 1314 1314 1314 1314 6549
229 20250314 152900 318166099 1314 1314 1314 1314 0
230 20250314 152800 318166099 1314 1314 1314 1314 0
231 20250314 152700 318166099 1314 1314 1314 1314 0
232 20250314 152600 318166099 1314 1314 1314 1314 0
233 20250314 152500 318166099 1314 1314 1314 1314 0
234 20250314 152400 318166099 1314 1314 1314 1314 0
235 20250314 152300 318166099 1314 1314 1314 1314 0
236 20250314 152200 318166099 1314 1314 1314 1314 0
237 20250314 152100 318166099 1314 1314 1314 1314 0
238 20250314 152000 318166099 1314 1314 1314 1314 0
239 20250314 151900 318166099 1314 1313 1314 1313 823
240 20250314 151800 317085277 1315 1314 1315 1314 1434
241 20250314 151700 315200786 1314 1311 1314 1311 953
242 20250314 151600 313950648 1310 1312 1312 1310 3100
243 20250314 151500 309885272 1313 1314 1314 1313 230
244 20250314 151400 309583252 1313 1313 1313 1313 1200
245 20250314 151300 308007652 1313 1313 1313 1313 0
246 20250314 151200 308007652 1313 1311 1313 1310 140
247 20250314 151100 307823908 1311 1314 1314 1311 2500
248 20250314 151000 304541908 1314 1315 1315 1314 200
249 20250314 150900 304279088 1316 1312 1316 1309 1648
250 20250314 150800 302111765 1313 1315 1315 1308 67
251 20250314 150700 302023676 1316 1312 1316 1312 6925
252 20250314 150600 292917899 1314 1307 1314 1307 14
253 20250314 150500 292899594 1314 1313 1314 1313 2
254 20250314 150400 292896967 1305 1309 1311 1303 11258
255 20250314 150300 278201476 1316 1312 1316 1312 228
256 20250314 150200 277901783 1313 1313 1313 1313 0
257 20250314 150100 277901783 1313 1309 1313 1303 10001
258 20250314 150000 264850388 1314 1308 1314 1308 2
259 20250314 145900 264847766 1316 1308 1316 1308 3
260 20250314 145800 264843834 1317 1313 1317 1307 7855
261 20250314 145700 254566264 1319 1314 1319 1314 501
262 20250314 145600 253907945 1319 1314 1319 1314 201
263 20250314 145500 253643826 1320 1320 1320 1320 0
264 20250314 145400 253643826 1320 1320 1320 1320 0
265 20250314 145300 253643826 1320 1320 1320 1320 0
266 20250314 145200 253643826 1320 1320 1320 1320 0
267 20250314 145100 253643826 1320 1314 1320 1314 151
268 20250314 145000 253445406 1320 1320 1320 1320 0
269 20250314 144900 253445406 1320 1314 1320 1314 2
270 20250314 144800 253442772 1320 1314 1320 1314 105
271 20250314 144700 253304433 1315 1314 1315 1314 229
272 20250314 144600 253003526 1315 1315 1315 1315 0
273 20250314 144500 253003526 1315 1317 1317 1314 752
274 20250314 144400 252015171 1314 1315 1317 1314 14
275 20250314 144300 251996760 1320 1320 1320 1320 0
276 20250314 144200 251996760 1320 1320 1320 1320 0
277 20250314 144100 251996760 1320 1314 1320 1314 751
278 20250314 144000 251009940 1320 1319 1320 1314 1268
279 20250314 143900 249337457 1314 1314 1319 1314 464
280 20250314 143800 248725541 1318 1318 1318 1318 0
281 20250314 143700 248725541 1318 1318 1318 1318 36
282 20250314 143600 248678093 1318 1315 1318 1314 18
283 20250314 143500 248654399 1317 1314 1317 1314 14
284 20250314 143400 248635980 1318 1317 1318 1314 53
285 20250314 143300 248566184 1319 1318 1319 1318 14
286 20250314 143200 248547730 1318 1317 1318 1314 308
287 20250314 143100 248142803 1315 1315 1319 1315 6
288 20250314 143000 248134906 1319 1319 1319 1315 52
289 20250314 142900 248066322 1315 1314 1319 1314 2028
290 20250314 142800 245399413 1320 1320 1320 1320 0
291 20250314 142700 245399413 1320 1315 1320 1314 10
292 20250314 142600 245386259 1320 1317 1320 1315 1421
293 20250314 142500 243515972 1319 1319 1319 1319 73
294 20250314 142400 243419685 1317 1317 1317 1317 76
295 20250314 142300 243319593 1316 1316 1316 1316 0
296 20250314 142200 243319593 1316 1316 1316 1316 801
297 20250314 142100 242265477 1321 1316 1321 1316 13
298 20250314 142000 242248323 1320 1316 1320 1316 2
299 20250314 141900 242245687 1321 1321 1321 1321 0
300 20250314 141800 242245687 1321 1321 1321 1321 1
301 20250314 141700 242244366 1321 1315 1321 1314 7941
302 20250314 141600 231777370 1318 1315 1318 1315 2
303 20250314 141500 231774737 1318 1318 1318 1318 0
304 20250314 141400 231774737 1318 1318 1318 1318 0
305 20250314 141300 231774737 1318 1318 1318 1314 14
306 20250314 141200 231756289 1314 1315 1318 1314 12
307 20250314 141100 231740507 1315 1315 1318 1315 761
308 20250314 141000 230738512 1314 1314 1314 1314 0
309 20250314 140900 230738512 1314 1314 1314 1314 0
310 20250314 140800 230738512 1314 1314 1314 1314 0
311 20250314 140700 230738512 1314 1314 1314 1314 0
312 20250314 140600 230738512 1314 1314 1314 1314 0
313 20250314 140500 230738512 1314 1314 1314 1314 0
314 20250314 140400 230738512 1314 1314 1314 1314 1
315 20250314 140300 230737198 1314 1314 1314 1314 0
316 20250314 140200 230737198 1314 1313 1314 1312 807
317 20250314 140100 229678317 1314 1314 1314 1314 0
318 20250314 140000 229678317 1314 1312 1314 1312 7
319 20250314 135900 229669123 1315 1316 1317 1312 215
320 20250314 135800 229386390 1313 1315 1315 1313 4
321 20250314 135700 229381132 1312 1312 1312 1312 0
322 20250314 135600 229381132 1312 1312 1312 1312 1
323 20250314 135500 229379820 1315 1315 1315 1315 0
324 20250314 135400 229379820 1315 1313 1315 1312 2805
325 20250314 135300 225699072 1313 1315 1315 1313 6
326 20250314 135200 225691185 1316 1316 1316 1316 1
327 20250314 135100 225689869 1316 1313 1316 1313 2
328 20250314 135000 225687240 1317 1317 1317 1317 0
329 20250314 134900 225687240 1317 1317 1317 1317 0
330 20250314 134800 225687240 1317 1317 1317 1317 0
331 20250314 134700 225687240 1317 1317 1317 1317 0
332 20250314 134600 225687240 1317 1317 1317 1317 0
333 20250314 134500 225687240 1317 1317 1317 1317 0
334 20250314 134400 225687240 1317 1317 1317 1317 10
335 20250314 134300 225674070 1316 1316 1316 1316 0
336 20250314 134200 225674070 1316 1316 1316 1316 759
337 20250314 134100 224675226 1316 1316 1316 1316 3
338 20250314 134000 224671278 1317 1317 1317 1317 0
339 20250314 133900 224671278 1317 1317 1317 1317 0
340 20250314 133800 224671278 1317 1317 1317 1317 0
341 20250314 133700 224671278 1317 1317 1317 1317 0
342 20250314 133600 224671278 1317 1316 1317 1316 2
343 20250314 133500 224668645 1317 1317 1317 1317 0
344 20250314 133400 224668645 1317 1317 1317 1317 0
345 20250314 133300 224668645 1317 1311 1317 1311 1501
346 20250314 133200 222700828 1317 1312 1317 1312 721
347 20250314 133100 221754871 1317 1317 1317 1317 0
348 20250314 133000 221754871 1317 1317 1317 1317 0
349 20250314 132900 221754871 1317 1317 1317 1317 1200
350 20250314 132800 220174471 1317 1317 1317 1317 0
351 20250314 132700 220174471 1317 1317 1317 1317 0
352 20250314 132600 220174471 1317 1317 1317 1317 1
353 20250314 132500 220173154 1317 1317 1317 1317 1
354 20250314 132400 220171837 1311 1314 1314 1311 3188
355 20250314 132300 215990523 1317 1317 1317 1317 50
356 20250314 132200 215924673 1318 1318 1318 1318 0
357 20250314 132100 215924673 1318 1318 1318 1318 0
358 20250314 132000 215924673 1318 1318 1318 1318 0
359 20250314 131900 215924673 1318 1318 1318 1318 7
360 20250314 131800 215915447 1319 1319 1319 1319 0
361 20250314 131700 215915447 1319 1319 1319 1319 0
362 20250314 131600 215915447 1319 1314 1319 1314 2001
363 20250314 131500 213286128 1314 1318 1319 1314 1759
364 20250314 131400 210971429 1318 1317 1318 1315 302
365 20250314 131300 210574194 1319 1319 1319 1319 0
366 20250314 131200 210574194 1319 1319 1319 1319 1
367 20250314 131100 210572875 1317 1317 1317 1317 1
368 20250314 131000 210571558 1317 1317 1317 1317 0
369 20250314 130900 210571558 1317 1317 1317 1317 0
370 20250314 130800 210571558 1317 1317 1317 1317 76
371 20250314 130700 210471466 1317 1317 1317 1317 0
372 20250314 130600 210471466 1317 1317 1317 1317 0
373 20250314 130500 210471466 1317 1317 1317 1317 0
374 20250314 130400 210471466 1317 1319 1319 1317 323
375 20250314 130300 210045875 1320 1320 1320 1320 0
376 20250314 130200 210045875 1320 1320 1320 1320 0
377 20250314 130100 210045875 1320 1319 1320 1319 500
378 20250314 130000 209386015 1321 1321 1321 1321 0
379 20250314 125900 209386015 1321 1321 1321 1321 0
380 20250314 125800 209386015 1321 1321 1321 1321 0
381 20250314 125700 209386015 1321 1321 1321 1321 0
382 20250314 125600 209386015 1321 1321 1321 1321 0
383 20250314 125500 209386015 1321 1321 1321 1321 0
384 20250314 125400 209386015 1321 1321 1321 1321 0
385 20250314 125300 209386015 1321 1321 1321 1321 0
386 20250314 125200 209386015 1321 1321 1321 1321 0
387 20250314 125100 209386015 1321 1321 1321 1321 0
388 20250314 125000 209386015 1321 1321 1321 1321 0
389 20250314 124900 209386015 1321 1321 1321 1321 0
390 20250314 124800 209386015 1321 1321 1321 1321 0
391 20250314 124700 209386015 1321 1321 1321 1321 0
392 20250314 124600 209386015 1321 1321 1321 1321 0
393 20250314 124500 209386015 1321 1318 1321 1315 33
394 20250314 124400 209342565 1321 1318 1321 1318 70
395 20250314 124300 209250302 1321 1321 1321 1321 1
396 20250314 124200 209248981 1321 1320 1321 1320 109
397 20250314 124100 209105079 1321 1321 1321 1321 0
398 20250314 124000 209105079 1321 1321 1321 1321 0
399 20250314 123900 209105079 1321 1321 1321 1321 0
400 20250314 123800 209105079 1321 1321 1321 1321 0
401 20250314 123700 209105079 1321 1321 1321 1321 0
402 20250314 123600 209105079 1321 1321 1321 1321 0
403 20250314 123500 209105079 1321 1320 1321 1317 711
404 20250314 123400 208166559 1319 1317 1319 1317 52
405 20250314 123300 208097999 1317 1316 1317 1316 1252
406 20250314 123200 206450366 1316 1316 1316 1316 0
407 20250314 123100 206450366 1316 1316 1316 1315 200
408 20250314 123000 206187364 1315 1314 1316 1314 1533
409 20250314 122900 204172000 1313 1314 1314 1313 268
410 20250314 122800 203820048 1314 1316 1316 1314 171
411 20250314 122700 203595352 1315 1315 1315 1315 385
412 20250314 122600 203089077 1317 1317 1317 1317 0
413 20250314 122500 203089077 1317 1317 1317 1317 0
414 20250314 122400 203089077 1317 1317 1317 1317 0
415 20250314 122300 203089077 1317 1317 1317 1317 0
416 20250314 122200 203089077 1317 1315 1317 1315 4
417 20250314 122100 203083813 1318 1315 1319 1315 5
418 20250314 122000 203077230 1320 1315 1320 1315 137
419 20250314 121900 202896575 1317 1316 1318 1315 17
420 20250314 121800 202874202 1316 1317 1318 1314 900
421 20250314 121700 201688935 1317 1317 1317 1317 1
422 20250314 121600 201687618 1314 1315 1315 1314 115
423 20250314 121500 201536394 1319 1319 1319 1319 1
424 20250314 121400 201535075 1315 1320 1321 1315 115
425 20250314 121300 201383262 1321 1321 1321 1321 0
426 20250314 121200 201383262 1321 1317 1321 1317 200
427 20250314 121100 201119172 1317 1317 1317 1317 0
428 20250314 121000 201119172 1317 1320 1320 1315 4
429 20250314 120900 201113905 1315 1318 1322 1315 517
430 20250314 120800 200432464 1315 1315 1315 1315 500
431 20250314 120700 199774964 1319 1319 1320 1315 159
432 20250314 120600 199565192 1320 1320 1320 1320 0
433 20250314 120500 199565192 1320 1315 1320 1315 358
434 20250314 120400 199094417 1320 1320 1320 1315 199
435 20250314 120300 198831852 1320 1320 1322 1320 658
436 20250314 120200 197963290 1324 1323 1324 1323 525
437 20250314 120100 197268714 1323 1320 1323 1320 797
438 20250314 120000 196215873 1320 1315 1320 1315 4
439 20250314 115900 196210603 1320 1316 1320 1316 4680
440 20250314 115800 190051719 1316 1316 1316 1316 1012
441 20250314 115700 188719927 1320 1320 1320 1320 600
442 20250314 115600 187927927 1322 1319 1322 1319 1767
443 20250314 115500 185596477 1319 1319 1319 1319 7
444 20250314 115400 185587244 1319 1316 1319 1316 3
445 20250314 115300 185583293 1318 1318 1319 1316 244
446 20250314 115200 185261721 1317 1317 1317 1317 22
447 20250314 115100 185232747 1318 1315 1318 1315 341
448 20250314 115000 184783891 1316 1315 1316 1315 6431
449 20250314 114900 176320706 1315 1316 1316 1315 9
450 20250314 114800 176308865 1316 1316 1317 1315 313
451 20250314 114700 175896957 1315 1317 1317 1315 17
452 20250314 114600 175874585 1315 1315 1315 1315 1
453 20250314 114500 175873270 1319 1319 1319 1319 0
454 20250314 114400 175873270 1319 1319 1319 1319 1
455 20250314 114300 175871951 1318 1318 1318 1318 110
456 20250314 114200 175726971 1318 1318 1318 1318 1
457 20250314 114100 175725653 1318 1318 1318 1318 0
458 20250314 114000 175725653 1318 1317 1318 1315 370
459 20250314 113900 175238470 1317 1317 1317 1317 7
460 20250314 113800 175229251 1317 1317 1317 1317 1
461 20250314 113700 175227934 1316 1316 1316 1316 0
462 20250314 113600 175227934 1316 1316 1316 1316 140
463 20250314 113500 175043694 1317 1317 1317 1317 1
464 20250314 113400 175042377 1316 1316 1316 1316 0
465 20250314 113300 175042377 1316 1316 1316 1316 103
466 20250314 113200 174906829 1317 1316 1317 1316 860
467 20250314 113100 173774309 1317 1316 1317 1316 102
468 20250314 113000 173640076 1317 1316 1317 1316 290
469 20250314 112900 173258408 1317 1317 1317 1317 1
470 20250314 112800 173257091 1316 1314 1316 1314 2156
471 20250314 112700 170422326 1314 1314 1314 1314 1
472 20250314 112600 170421012 1309 1309 1309 1309 3
473 20250314 112500 170417085 1314 1314 1314 1314 0
474 20250314 112400 170417085 1314 1314 1314 1314 0
475 20250314 112300 170417085 1314 1314 1314 1314 0
476 20250314 112200 170417085 1314 1314 1314 1314 0
477 20250314 112100 170417085 1314 1314 1314 1314 1
478 20250314 112000 170415771 1315 1315 1315 1315 0
479 20250314 111900 170415771 1315 1315 1315 1315 0
480 20250314 111800 170415771 1315 1314 1315 1314 187
481 20250314 111700 170170052 1316 1316 1316 1316 0
482 20250314 111600 170170052 1316 1309 1316 1309 3
483 20250314 111500 170166111 1316 1312 1316 1312 1382
484 20250314 111400 168350473 1311 1311 1311 1311 73
485 20250314 111300 168254770 1312 1312 1312 1312 89
486 20250314 111200 168138002 1312 1312 1312 1312 0
487 20250314 111100 168138002 1312 1312 1312 1312 1
488 20250314 111000 168136690 1308 1308 1308 1308 28
489 20250314 110900 168100066 1312 1312 1312 1312 1
490 20250314 110800 168098754 1308 1308 1308 1308 801
491 20250314 110700 167051046 1312 1312 1312 1312 40
492 20250314 110600 166998566 1312 1312 1312 1312 1
493 20250314 110500 166997254 1308 1309 1312 1308 342
494 20250314 110400 166549801 1312 1312 1312 1312 0
495 20250314 110300 166549801 1312 1312 1312 1309 59
496 20250314 110200 166472564 1311 1312 1312 1311 2
497 20250314 110100 166469941 1311 1311 1311 1311 14
498 20250314 110000 166451587 1310 1311 1311 1310 4602
499 20250314 105900 160422865 1313 1311 1313 1311 3
500 20250314 105800 160418930 1314 1311 1314 1309 12
501 20250314 105700 160403209 1317 1317 1317 1317 0
502 20250314 105600 160403209 1317 1308 1317 1308 10385
503 20250314 105500 146759851 1309 1309 1309 1309 0
504 20250314 105400 146759851 1309 1309 1309 1309 0
505 20250314 105300 146759851 1309 1309 1309 1309 0
506 20250314 105200 146759851 1309 1309 1309 1309 1
507 20250314 105100 146758542 1308 1307 1308 1307 2796
508 20250314 105000 143101572 1307 1306 1307 1306 501
509 20250314 104900 142447265 1306 1306 1306 1306 800
510 20250314 104800 141402465 1307 1307 1307 1307 0
511 20250314 104700 141402465 1307 1307 1307 1307 0
512 20250314 104600 141402465 1307 1307 1307 1307 1
513 20250314 104500 141401158 1306 1306 1306 1306 96
514 20250314 104400 141275782 1306 1305 1306 1305 101
515 20250314 104300 141143976 1306 1306 1306 1306 2
516 20250314 104200 141141364 1303 1306 1306 1303 2001
517 20250314 104100 138534058 1303 1306 1306 1303 2705
518 20250314 104000 135009440 1304 1306 1307 1304 416
519 20250314 103900 134465834 1303 1303 1303 1303 3
520 20250314 103800 134461925 1307 1303 1307 1303 174
521 20250314 103700 134235123 1307 1307 1307 1307 0
522 20250314 103600 134235123 1307 1303 1307 1303 210
523 20250314 103500 133960825 1303 1303 1303 1303 7
524 20250314 103400 133951704 1305 1305 1305 1305 0
525 20250314 103300 133951704 1305 1305 1305 1305 1
526 20250314 103200 133950399 1303 1304 1305 1303 1048
527 20250314 103100 132584852 1304 1305 1305 1304 714
528 20250314 103000 131653786 1305 1305 1305 1305 81
529 20250314 102900 131548081 1305 1306 1306 1305 309
530 20250314 102800 131144785 1307 1307 1307 1307 0
531 20250314 102700 131144785 1307 1307 1307 1307 0
532 20250314 102600 131144785 1307 1307 1307 1307 1
533 20250314 102500 131143478 1306 1306 1306 1306 42
534 20250314 102400 131088626 1307 1307 1307 1307 0
535 20250314 102300 131088626 1307 1307 1307 1306 102
536 20250314 102200 130955412 1306 1306 1306 1306 792
537 20250314 102100 129921060 1306 1304 1306 1304 58
538 20250314 102000 129845426 1306 1306 1306 1306 100
539 20250314 101900 129714826 1306 1306 1306 1306 0
540 20250314 101800 129714826 1306 1304 1306 1304 566
541 20250314 101700 128976760 1304 1306 1308 1304 620
542 20250314 101600 128168160 1308 1306 1308 1306 3
543 20250314 101500 128164240 1308 1306 1308 1306 907
544 20250314 101400 126979696 1306 1306 1306 1306 1
545 20250314 101300 126978390 1305 1306 1306 1305 3924
546 20250314 101200 121854388 1307 1307 1307 1307 139
547 20250314 101100 121672715 1308 1308 1308 1308 0
548 20250314 101000 121672715 1308 1308 1308 1308 192
549 20250314 100900 121421579 1308 1308 1308 1308 494
550 20250314 100800 120775427 1308 1308 1308 1308 1
551 20250314 100700 120774119 1307 1307 1307 1307 344
552 20250314 100600 120324511 1307 1307 1307 1307 11
553 20250314 100500 120310134 1307 1307 1307 1307 1
554 20250314 100400 120308827 1307 1307 1307 1307 0
555 20250314 100300 120308827 1307 1305 1307 1305 9
556 20250314 100200 120297080 1306 1307 1308 1306 626
557 20250314 100100 119478278 1308 1305 1308 1305 2697
558 20250314 100000 115958690 1305 1306 1306 1303 13874
559 20250314 095900 97864184 1306 1307 1307 1306 455
560 20250314 095800 97269929 1306 1307 1307 1306 23
561 20250314 095700 97239871 1308 1306 1308 1306 2
562 20250314 095600 97237257 1310 1310 1310 1305 3
563 20250314 095500 97233332 1306 1304 1306 1304 6677
564 20250314 095400 88519259 1304 1304 1304 1304 2037
565 20250314 095300 85863011 1305 1305 1305 1305 3
566 20250314 095200 85859096 1305 1305 1305 1303 4689
567 20250314 095100 79742701 1305 1308 1308 1305 1978
568 20250314 095000 77159170 1310 1308 1311 1306 5004
569 20250314 094900 70613937 1308 1311 1311 1308 4
570 20250314 094800 70608699 1308 1308 1310 1308 103
571 20250314 094700 70473775 1311 1310 1311 1308 1195
572 20250314 094600 68908328 1311 1311 1311 1308 8
573 20250314 094500 68897843 1311 1306 1311 1306 14
574 20250314 094400 68879509 1307 1307 1310 1306 63
575 20250314 094300 68797146 1307 1307 1307 1307 1
576 20250314 094200 68795839 1310 1309 1310 1305 14
577 20250314 094100 68777516 1311 1310 1311 1310 2
578 20250314 094000 68774895 1305 1308 1308 1305 10
579 20250314 093900 68761824 1308 1306 1310 1305 4032
580 20250314 093800 63499853 1307 1310 1310 1307 1704
581 20250314 093700 61270485 1310 1309 1310 1309 302
582 20250314 093600 60875166 1310 1312 1312 1310 2044
583 20250314 093500 58194565 1314 1314 1314 1314 5
584 20250314 093400 58187995 1314 1314 1314 1314 10
585 20250314 093300 58174855 1314 1314 1314 1310 444
586 20250314 093200 57592819 1313 1313 1313 1313 208
587 20250314 093100 57319715 1313 1311 1313 1311 1482
588 20250314 093000 55375327 1311 1311 1311 1307 8
589 20250314 092900 55364852 1310 1310 1310 1306 609
590 20250314 092800 54567068 1306 1309 1310 1306 5334
591 20250314 092700 47598206 1310 1310 1310 1310 646
592 20250314 092600 46751946 1313 1313 1313 1313 2
593 20250314 092500 46749320 1312 1311 1312 1308 5938
594 20250314 092400 38978827 1311 1311 1312 1310 1363
595 20250314 092300 37190908 1312 1310 1312 1305 364
596 20250314 092200 36715116 1310 1308 1310 1308 4
597 20250314 092100 36709878 1308 1307 1312 1307 4133
598 20250314 092000 31299330 1306 1303 1307 1303 23
599 20250314 091900 31269297 1302 1306 1306 1302 506
600 20250314 091800 30608465 1305 1304 1305 1301 122
601 20250314 091700 30449728 1304 1303 1304 1300 3
602 20250314 091600 30445821 1301 1305 1305 1301 5033
603 20250314 091500 23897740 1305 1307 1307 1305 302
604 20250314 091400 23503628 1307 1307 1307 1307 571
605 20250314 091300 22757331 1303 1303 1306 1303 2706
606 20250314 091200 19226436 1302 1302 1304 1302 445
607 20250314 091100 18646792 1302 1302 1302 1299 122
608 20250314 091000 18487953 1304 1302 1304 1302 43
609 20250314 090900 18431963 1298 1298 1298 1298 0
610 20250314 090800 18431963 1298 1299 1299 1298 142
611 20250314 090700 18247506 1299 1303 1304 1299 10
612 20250314 090600 18234473 1306 1305 1306 1305 7
613 20250314 090500 18225337 1305 1304 1305 1304 4
614 20250314 090400 18220119 1307 1307 1307 1307 0
615 20250314 090300 18220119 1307 1307 1307 1307 1
616 20250314 090200 18218812 1307 1297 1307 1297 5036
617 20250314 090100 11667596 1296 1289 1296 1289 6523
618 20250314 090000 3251574 1290 1284 1290 1284 2531

1
032580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,33132064,0,43668060352,0.00
20250311,0,33132064,0,43734324480,0.00
20250310,0,33132064,0,42442173984,0.00
20250307,0,33132064,0,43436135904,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 33132064 0 43668060352 0.00
3 20250311 0 33132064 0 43734324480 0.00
4 20250310 0 33132064 0 42442173984 0.00
5 20250307 0 33132064 0 43436135904 0.00