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

619
032790/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191700,83342957,1011,1011,1011,1011,263
20250314,191600,83342957,1011,1011,1011,1011,0
20250314,191500,83342957,1011,1011,1011,1011,0
20250314,191400,83342957,1011,1011,1011,1011,0
20250314,191300,83342957,1011,1011,1011,1011,0
20250314,191200,83342957,1011,1011,1011,1011,0
20250314,191100,83342957,1011,1011,1011,1011,0
20250314,191000,83342957,1011,1011,1011,1011,0
20250314,190900,83342957,1011,1011,1011,1011,0
20250314,190800,83342957,1011,1011,1011,1011,0
20250314,190700,83342957,1011,1011,1011,1011,0
20250314,190600,83342957,1011,1011,1011,1011,0
20250314,190500,83342957,1011,1011,1011,1011,0
20250314,190400,83342957,1011,1011,1011,1011,0
20250314,190300,83342957,1011,1011,1011,1011,0
20250314,190200,83342957,1011,1011,1011,1011,0
20250314,190100,83342957,1011,1011,1011,1011,0
20250314,190000,83342957,1011,1011,1011,1011,0
20250314,185900,83342957,1011,1011,1011,1011,0
20250314,185800,83342957,1011,1011,1011,1011,0
20250314,185700,83342957,1011,1011,1011,1011,0
20250314,185600,83342957,1011,1011,1011,1011,0
20250314,185500,83342957,1011,1011,1011,1011,0
20250314,185400,83342957,1011,1011,1011,1011,0
20250314,185300,83342957,1011,1011,1011,1011,0
20250314,185200,83342957,1011,1011,1011,1011,0
20250314,185100,83342957,1011,1011,1011,1011,0
20250314,185000,83342957,1011,1011,1011,1011,0
20250314,184900,83342957,1011,1011,1011,1011,0
20250314,184800,83342957,1011,1011,1011,1011,0
20250314,184700,83342957,1011,1011,1011,1011,263
20250314,184600,83342957,1011,1011,1011,1011,0
20250314,184500,83342957,1011,1011,1011,1011,0
20250314,184400,83342957,1011,1011,1011,1011,0
20250314,184300,83342957,1011,1011,1011,1011,0
20250314,184200,83342957,1011,1011,1011,1011,0
20250314,184100,83342957,1011,1011,1011,1011,0
20250314,184000,83342957,1011,1011,1011,1011,0
20250314,183900,83342957,1011,1011,1011,1011,0
20250314,183800,83342957,1011,1011,1011,1011,0
20250314,183700,83342957,1011,1011,1011,1011,0
20250314,183600,83342957,1011,1011,1011,1011,0
20250314,183500,83342957,1011,1011,1011,1011,0
20250314,183400,83342957,1011,1011,1011,1011,0
20250314,183300,83342957,1011,1011,1011,1011,0
20250314,183200,83342957,1011,1011,1011,1011,0
20250314,183100,83342957,1011,1011,1011,1011,0
20250314,183000,83342957,1011,1011,1011,1011,0
20250314,182900,83342957,1011,1011,1011,1011,0
20250314,182800,83342957,1011,1011,1011,1011,0
20250314,182700,83342957,1011,1011,1011,1011,0
20250314,182600,83342957,1011,1011,1011,1011,0
20250314,182500,83342957,1011,1011,1011,1011,0
20250314,182400,83342957,1011,1011,1011,1011,0
20250314,182300,83342957,1011,1011,1011,1011,0
20250314,182200,83342957,1011,1011,1011,1011,0
20250314,182100,83342957,1011,1011,1011,1011,0
20250314,182000,83342957,1011,1011,1011,1011,0
20250314,181900,83342957,1011,1011,1011,1011,0
20250314,181800,83342957,1011,1011,1011,1011,0
20250314,181700,83342957,1011,1011,1011,1011,263
20250314,181600,83342957,1011,1011,1011,1011,0
20250314,181500,83342957,1011,1011,1011,1011,0
20250314,181400,83342957,1011,1011,1011,1011,0
20250314,181300,83342957,1011,1011,1011,1011,0
20250314,181200,83342957,1011,1011,1011,1011,0
20250314,181100,83342957,1011,1011,1011,1011,0
20250314,181000,83342957,1011,1011,1011,1011,0
20250314,180900,83342957,1011,1011,1011,1011,0
20250314,180800,83342957,1011,1011,1011,1011,0
20250314,180700,83342957,1011,1011,1011,1011,0
20250314,180600,83342957,1011,1011,1011,1011,0
20250314,180500,83342957,1011,1011,1011,1011,0
20250314,180400,83342957,1011,1011,1011,1011,0
20250314,180300,83342957,1011,1011,1011,1011,0
20250314,180200,83342957,1011,1011,1011,1011,0
20250314,180100,83342957,1011,1011,1011,1011,0
20250314,180000,83342957,1011,1011,1011,1011,0
20250314,175900,83342957,1011,1011,1011,1011,0
20250314,175800,83342957,1011,1011,1011,1011,0
20250314,175700,83342957,1011,1011,1011,1011,0
20250314,175600,83342957,1011,1011,1011,1011,0
20250314,175500,83342957,1011,1011,1011,1011,0
20250314,175400,83342957,1011,1011,1011,1011,0
20250314,175300,83342957,1011,1011,1011,1011,0
20250314,175200,83342957,1011,1011,1011,1011,0
20250314,175100,83342957,1011,1011,1011,1011,0
20250314,175000,83342957,1011,1011,1011,1011,0
20250314,174900,83342957,1011,1011,1011,1011,0
20250314,174800,83342957,1011,1011,1011,1011,0
20250314,174700,83342957,1011,1011,1011,1011,263
20250314,174600,83342957,1011,1011,1011,1011,0
20250314,174500,83342957,1011,1011,1011,1011,0
20250314,174400,83342957,1011,1011,1011,1011,0
20250314,174300,83342957,1011,1011,1011,1011,0
20250314,174200,83342957,1011,1011,1011,1011,0
20250314,174100,83342957,1011,1011,1011,1011,0
20250314,174000,83342957,1011,1011,1011,1011,0
20250314,173900,83342957,1011,1011,1011,1011,0
20250314,173800,83342957,1011,1011,1011,1011,0
20250314,173700,83342957,1011,1011,1011,1011,0
20250314,173600,83342957,1011,1011,1011,1011,0
20250314,173500,83342957,1011,1011,1011,1011,0
20250314,173400,83342957,1011,1011,1011,1011,0
20250314,173300,83342957,1011,1011,1011,1011,0
20250314,173200,83342957,1011,1011,1011,1011,0
20250314,173100,83342957,1011,1011,1011,1011,0
20250314,173000,83342957,1011,1011,1011,1011,0
20250314,172900,83342957,1011,1011,1011,1011,0
20250314,172800,83342957,1011,1011,1011,1011,0
20250314,172700,83342957,1011,1011,1011,1011,0
20250314,172600,83342957,1011,1011,1011,1011,0
20250314,172500,83342957,1011,1011,1011,1011,0
20250314,172400,83342957,1011,1011,1011,1011,0
20250314,172300,83342957,1011,1011,1011,1011,0
20250314,172200,83342957,1011,1011,1011,1011,0
20250314,172100,83342957,1011,1011,1011,1011,0
20250314,172000,83342957,1011,1011,1011,1011,0
20250314,171900,83342957,1011,1011,1011,1011,0
20250314,171800,83342957,1011,1011,1011,1011,0
20250314,171700,83342957,1011,1011,1011,1011,263
20250314,171600,83342957,1011,1011,1011,1011,0
20250314,171500,83342957,1011,1011,1011,1011,0
20250314,171400,83342957,1011,1011,1011,1011,0
20250314,171300,83342957,1011,1011,1011,1011,0
20250314,171200,83342957,1011,1011,1011,1011,0
20250314,171100,83342957,1011,1011,1011,1011,0
20250314,171000,83342957,1011,1011,1011,1011,0
20250314,170900,83342957,1011,1011,1011,1011,0
20250314,170800,83342957,1011,1011,1011,1011,0
20250314,170700,83342957,1011,1011,1011,1011,0
20250314,170600,83342957,1011,1011,1011,1011,0
20250314,170500,83342957,1011,1011,1011,1011,0
20250314,170400,83342957,1011,1011,1011,1011,0
20250314,170300,83342957,1011,1011,1011,1011,0
20250314,170200,83342957,1011,1011,1011,1011,0
20250314,170100,83342957,1011,1011,1011,1011,0
20250314,170000,83342957,1011,1011,1011,1011,0
20250314,165900,83342957,1011,1011,1011,1011,0
20250314,165800,83342957,1011,1011,1011,1011,0
20250314,165700,83342957,1011,1011,1011,1011,0
20250314,165600,83342957,1011,1011,1011,1011,0
20250314,165500,83342957,1011,1011,1011,1011,0
20250314,165400,83342957,1011,1011,1011,1011,0
20250314,165300,83342957,1011,1011,1011,1011,0
20250314,165200,83342957,1011,1011,1011,1011,0
20250314,165100,83342957,1011,1011,1011,1011,0
20250314,165000,83342957,1011,1011,1011,1011,0
20250314,164900,83342957,1011,1011,1011,1011,0
20250314,164800,83342957,1011,1011,1011,1011,0
20250314,164700,83342957,1011,1011,1011,1011,263
20250314,164600,83342957,1011,1011,1011,1011,0
20250314,164500,83342957,1011,1011,1011,1011,0
20250314,164400,83342957,1011,1011,1011,1011,0
20250314,164300,83342957,1011,1011,1011,1011,0
20250314,164200,83342957,1011,1011,1011,1011,0
20250314,164100,83342957,1011,1011,1011,1011,0
20250314,164000,83342957,1011,1011,1011,1011,0
20250314,163900,83342957,1011,1011,1011,1011,0
20250314,163800,83342957,1011,1011,1011,1011,0
20250314,163700,83342957,1011,1011,1011,1011,0
20250314,163600,83342957,1011,1011,1011,1011,0
20250314,163500,83342957,1011,1011,1011,1011,0
20250314,163400,83342957,1011,1011,1011,1011,0
20250314,163300,83342957,1011,1011,1011,1011,0
20250314,163200,83342957,1011,1011,1011,1011,0
20250314,163100,83342957,1011,1011,1011,1011,0
20250314,163000,83342957,1011,1011,1011,1011,0
20250314,162900,83342957,1011,1011,1011,1011,0
20250314,162800,83342957,1011,1011,1011,1011,0
20250314,162700,83342957,1011,1011,1011,1011,0
20250314,162600,83342957,1011,1011,1011,1011,0
20250314,162500,83342957,1011,1011,1011,1011,0
20250314,162400,83342957,1011,1011,1011,1011,0
20250314,162300,83342957,1011,1011,1011,1011,0
20250314,162200,83342957,1011,1011,1011,1011,0
20250314,162100,83342957,1011,1011,1011,1011,0
20250314,162000,83342957,1011,1011,1011,1011,0
20250314,161900,83342957,1011,1011,1011,1011,0
20250314,161800,83342957,1011,1011,1011,1011,0
20250314,161700,83342957,1011,1011,1011,1011,263
20250314,161600,83342957,1011,1011,1011,1011,0
20250314,161500,83342957,1011,1011,1011,1011,0
20250314,161400,83342957,1011,1011,1011,1011,0
20250314,161300,83342957,1011,1011,1011,1011,0
20250314,161200,83342957,1011,1011,1011,1011,0
20250314,161100,83342957,1011,1011,1011,1011,0
20250314,161000,83342957,1011,1011,1011,1011,0
20250314,160900,83342957,1011,1011,1011,1011,0
20250314,160800,83342957,1011,1011,1011,1011,0
20250314,160700,83342957,1011,1011,1011,1011,0
20250314,160600,83342957,1011,1011,1011,1011,0
20250314,160500,83342957,1011,1011,1011,1011,0
20250314,160400,83342957,1011,1011,1011,1011,0
20250314,160300,83342957,1011,1011,1011,1011,0
20250314,160200,83342957,1011,1011,1011,1011,0
20250314,160100,83342957,1011,1011,1011,1011,0
20250314,160000,83342957,1011,1011,1011,1011,0
20250314,155900,83342957,1011,1011,1011,1011,0
20250314,155800,83342957,1011,1011,1011,1011,0
20250314,155700,83342957,1011,1011,1011,1011,0
20250314,155600,83342957,1011,1011,1011,1011,0
20250314,155500,83342957,1011,1011,1011,1011,0
20250314,155400,83342957,1011,1011,1011,1011,0
20250314,155300,83342957,1011,1011,1011,1011,0
20250314,155200,83342957,1011,1011,1011,1011,0
20250314,155100,83342957,1011,1011,1011,1011,0
20250314,155000,83342957,1011,1011,1011,1011,0
20250314,154900,83342957,1011,1011,1011,1011,0
20250314,154800,83342957,1011,1011,1011,1011,0
20250314,154700,83342957,1011,1011,1011,1011,263
20250314,154600,83342957,1011,1011,1011,1011,0
20250314,154500,83342957,1011,1011,1011,1011,0
20250314,154400,83342957,1011,1011,1011,1011,0
20250314,154300,83342957,1011,1011,1011,1011,0
20250314,154200,83342957,1011,1011,1011,1011,0
20250314,154100,83342957,1011,1011,1011,1011,0
20250314,154000,83342957,1011,1011,1011,1011,0
20250314,153900,83342957,1011,1011,1011,1011,0
20250314,153800,83342957,1011,1011,1011,1011,0
20250314,153700,83342957,1011,1011,1011,1011,0
20250314,153600,83342957,1011,1011,1011,1011,0
20250314,153500,83342957,1011,1011,1011,1011,0
20250314,153400,83342957,1011,1011,1011,1011,0
20250314,153300,83342957,1011,1011,1011,1011,0
20250314,153200,83342957,1011,1011,1011,1011,0
20250314,153100,83342957,1011,1011,1011,1011,0
20250314,153000,83342957,1011,1011,1011,1011,263
20250314,152900,83077064,1012,1012,1012,1012,0
20250314,152800,83077064,1012,1012,1012,1012,0
20250314,152700,83077064,1012,1012,1012,1012,0
20250314,152600,83077064,1012,1012,1012,1012,0
20250314,152500,83077064,1012,1012,1012,1012,0
20250314,152400,83077064,1012,1012,1012,1012,0
20250314,152300,83077064,1012,1012,1012,1012,0
20250314,152200,83077064,1012,1012,1012,1012,0
20250314,152100,83077064,1012,1012,1012,1012,0
20250314,152000,83077064,1012,1012,1012,1012,0
20250314,151900,83077064,1012,1012,1012,1012,1
20250314,151800,83076052,1012,1013,1013,1012,10
20250314,151700,83065927,1015,1014,1015,1014,65
20250314,151600,83000006,1014,1014,1014,1014,5
20250314,151500,82994936,1014,1014,1014,1014,0
20250314,151400,82994936,1014,1014,1014,1014,0
20250314,151300,82994936,1014,1014,1014,1014,42
20250314,151200,82952348,1015,1015,1015,1015,80
20250314,151100,82871148,1014,1014,1014,1014,0
20250314,151000,82871148,1014,1014,1014,1014,0
20250314,150900,82871148,1014,1014,1014,1014,1
20250314,150800,82870134,1013,1013,1013,1013,0
20250314,150700,82870134,1013,1011,1014,1011,503
20250314,150600,82361594,1011,1011,1011,1011,0
20250314,150500,82361594,1011,1011,1011,1011,0
20250314,150400,82361594,1011,1011,1011,1011,0
20250314,150300,82361594,1011,1011,1011,1011,0
20250314,150200,82361594,1011,1011,1011,1011,0
20250314,150100,82361594,1011,1011,1011,1011,0
20250314,150000,82361594,1011,1014,1014,1011,52
20250314,145900,82308965,1014,1014,1014,1014,200
20250314,145800,82106165,1015,1015,1015,1015,0
20250314,145700,82106165,1015,1014,1015,1014,216
20250314,145600,81887123,1015,1015,1015,1015,0
20250314,145500,81887123,1015,1015,1015,1015,667
20250314,145400,81210118,1015,1015,1015,1015,0
20250314,145300,81210118,1015,1015,1015,1015,0
20250314,145200,81210118,1015,1015,1015,1015,0
20250314,145100,81210118,1015,1014,1015,1014,190
20250314,145000,81017368,1015,1014,1015,1014,1059
20250314,144900,79943416,1014,1014,1014,1014,0
20250314,144800,79943416,1014,1014,1014,1014,0
20250314,144700,79943416,1014,1014,1014,1014,0
20250314,144600,79943416,1014,1014,1014,1014,307
20250314,144500,79632118,1013,1013,1013,1013,0
20250314,144400,79632118,1013,1013,1013,1013,0
20250314,144300,79632118,1013,1013,1013,1013,0
20250314,144200,79632118,1013,1013,1013,1013,0
20250314,144100,79632118,1013,1013,1013,1013,878
20250314,144000,78742704,1012,1012,1012,1012,203
20250314,143900,78537268,1012,1012,1012,1012,0
20250314,143800,78537268,1012,1012,1012,1012,100
20250314,143700,78436068,1012,1012,1012,1012,981
20250314,143600,77443296,1011,1011,1011,1011,0
20250314,143500,77443296,1011,1011,1011,1011,0
20250314,143400,77443296,1011,1011,1011,1011,0
20250314,143300,77443296,1011,1011,1011,1011,0
20250314,143200,77443296,1011,1011,1011,1011,0
20250314,143100,77443296,1011,1011,1011,1011,0
20250314,143000,77443296,1011,1011,1011,1011,0
20250314,142900,77443296,1011,1011,1011,1011,0
20250314,142800,77443296,1011,1011,1011,1011,0
20250314,142700,77443296,1011,1011,1011,1011,0
20250314,142600,77443296,1011,1011,1011,1011,0
20250314,142500,77443296,1011,1011,1011,1011,129
20250314,142400,77312877,1011,1011,1011,1011,260
20250314,142300,77050017,1011,1011,1011,1011,0
20250314,142200,77050017,1011,1011,1011,1011,0
20250314,142100,77050017,1011,1011,1011,1011,0
20250314,142000,77050017,1011,1011,1011,1011,38
20250314,141900,77011599,1011,1012,1012,1011,169
20250314,141800,76840739,1012,1012,1012,1012,100
20250314,141700,76739539,1011,1012,1012,1011,504
20250314,141600,76229495,1012,1012,1012,1012,0
20250314,141500,76229495,1012,1012,1012,1012,0
20250314,141400,76229495,1012,1012,1012,1012,0
20250314,141300,76229495,1012,1012,1012,1012,0
20250314,141200,76229495,1012,1012,1012,1012,0
20250314,141100,76229495,1012,1012,1012,1012,0
20250314,141000,76229495,1012,1012,1012,1012,0
20250314,140900,76229495,1012,1012,1012,1012,0
20250314,140800,76229495,1012,1012,1012,1012,0
20250314,140700,76229495,1012,1012,1012,1012,199
20250314,140600,76028107,1012,1012,1012,1012,0
20250314,140500,76028107,1012,1012,1012,1012,0
20250314,140400,76028107,1012,1012,1012,1012,0
20250314,140300,76028107,1012,1012,1012,1012,0
20250314,140200,76028107,1012,1011,1012,1011,489
20250314,140100,75533684,1012,1012,1012,1012,0
20250314,140000,75533684,1012,1012,1012,1012,0
20250314,135900,75533684,1012,1012,1012,1012,2
20250314,135800,75531660,1012,1012,1012,1012,0
20250314,135700,75531660,1012,1012,1012,1012,0
20250314,135600,75531660,1012,1012,1012,1012,0
20250314,135500,75531660,1012,1012,1012,1012,100
20250314,135400,75430460,1012,1012,1012,1012,171
20250314,135300,75257408,1012,1012,1012,1012,100
20250314,135200,75156208,1012,1012,1012,1012,1
20250314,135100,75155196,1007,1011,1011,1007,30
20250314,135000,75124964,1010,1010,1010,1010,0
20250314,134900,75124964,1010,1010,1010,1010,0
20250314,134800,75124964,1010,1010,1010,1010,0
20250314,134700,75124964,1010,1010,1010,1010,0
20250314,134600,75124964,1010,1010,1010,1010,0
20250314,134500,75124964,1010,1010,1010,1010,0
20250314,134400,75124964,1010,1011,1011,1010,1023
20250314,134300,74090730,1008,1008,1008,1008,0
20250314,134200,74090730,1008,1008,1008,1008,73
20250314,134100,74017146,1008,1007,1008,1007,258
20250314,134000,73757336,1008,1008,1008,1008,0
20250314,133900,73757336,1008,1008,1008,1008,0
20250314,133800,73757336,1008,1008,1008,1008,0
20250314,133700,73757336,1008,1008,1008,1008,0
20250314,133600,73757336,1008,1008,1008,1008,0
20250314,133500,73757336,1008,1008,1008,1008,0
20250314,133400,73757336,1008,1008,1008,1008,0
20250314,133300,73757336,1008,1008,1008,1008,0
20250314,133200,73757336,1008,1008,1008,1008,0
20250314,133100,73757336,1008,1008,1008,1008,0
20250314,133000,73757336,1008,1008,1008,1008,0
20250314,132900,73757336,1008,1008,1008,1008,0
20250314,132800,73757336,1008,1008,1008,1008,0
20250314,132700,73757336,1008,1008,1008,1008,0
20250314,132600,73757336,1008,1008,1008,1008,0
20250314,132500,73757336,1008,1008,1008,1008,0
20250314,132400,73757336,1008,1008,1008,1008,200
20250314,132300,73555736,1008,1008,1008,1008,0
20250314,132200,73555736,1008,1008,1008,1008,67
20250314,132100,73488200,1012,1012,1012,1012,0
20250314,132000,73488200,1012,1005,1012,1003,1968
20250314,131900,71513270,1010,1010,1010,1010,0
20250314,131800,71513270,1010,1010,1010,1010,0
20250314,131700,71513270,1010,1010,1010,1010,0
20250314,131600,71513270,1010,1010,1010,1010,0
20250314,131500,71513270,1010,1010,1010,1010,0
20250314,131400,71513270,1010,1010,1010,1010,0
20250314,131300,71513270,1010,1010,1010,1010,0
20250314,131200,71513270,1010,1010,1010,1010,0
20250314,131100,71513270,1010,1010,1010,1010,0
20250314,131000,71513270,1010,1010,1010,1010,0
20250314,130900,71513270,1010,1010,1010,1010,14
20250314,130800,71499130,1011,1011,1011,1011,0
20250314,130700,71499130,1011,1011,1011,1011,200
20250314,130600,71296930,1011,1011,1011,1011,0
20250314,130500,71296930,1011,1011,1011,1011,0
20250314,130400,71296930,1011,1011,1011,1011,0
20250314,130300,71296930,1011,1011,1011,1011,0
20250314,130200,71296930,1011,1011,1011,1011,0
20250314,130100,71296930,1011,1011,1011,1011,200
20250314,130000,71094730,1011,1011,1011,1011,0
20250314,125900,71094730,1011,1011,1011,1011,0
20250314,125800,71094730,1011,1011,1011,1011,0
20250314,125700,71094730,1011,1011,1011,1011,0
20250314,125600,71094730,1011,1011,1011,1011,0
20250314,125500,71094730,1011,1011,1011,1011,0
20250314,125400,71094730,1011,1011,1011,1011,0
20250314,125300,71094730,1011,1011,1011,1011,0
20250314,125200,71094730,1011,1011,1011,1011,50
20250314,125100,71044180,1003,1003,1003,1003,0
20250314,125000,71044180,1003,1003,1003,1003,93
20250314,124900,70950901,1011,1010,1011,1010,3
20250314,124800,70947870,1010,1010,1010,1010,0
20250314,124700,70947870,1010,1010,1010,1010,0
20250314,124600,70947870,1010,1010,1010,1010,0
20250314,124500,70947870,1010,1010,1010,1010,0
20250314,124400,70947870,1010,1010,1010,1010,10
20250314,124300,70937770,1010,1010,1010,1010,0
20250314,124200,70937770,1010,1010,1010,1010,0
20250314,124100,70937770,1010,1010,1010,1010,0
20250314,124000,70937770,1010,1010,1010,1010,24
20250314,123900,70913530,1003,1003,1003,1003,0
20250314,123800,70913530,1003,1003,1003,1003,0
20250314,123700,70913530,1003,1003,1003,1003,0
20250314,123600,70913530,1003,1004,1004,1003,1041
20250314,123500,69869256,1003,1003,1003,1003,0
20250314,123400,69869256,1003,1005,1005,1003,1500
20250314,123300,68363306,1005,1005,1005,1005,0
20250314,123200,68363306,1005,1005,1005,1005,500
20250314,123100,67860806,1010,1010,1010,1010,0
20250314,123000,67860806,1010,1010,1010,1010,0
20250314,122900,67860806,1010,1010,1010,1010,0
20250314,122800,67860806,1010,1010,1010,1010,0
20250314,122700,67860806,1010,1010,1010,1010,0
20250314,122600,67860806,1010,1010,1010,1010,0
20250314,122500,67860806,1010,1010,1010,1010,0
20250314,122400,67860806,1010,1010,1010,1010,0
20250314,122300,67860806,1010,1010,1010,1010,0
20250314,122200,67860806,1010,1010,1010,1010,0
20250314,122100,67860806,1010,1010,1010,1010,0
20250314,122000,67860806,1010,1010,1010,1010,0
20250314,121900,67860806,1010,1010,1010,1010,0
20250314,121800,67860806,1010,1010,1010,1010,0
20250314,121700,67860806,1010,1010,1010,1010,0
20250314,121600,67860806,1010,1010,1010,1010,0
20250314,121500,67860806,1010,1005,1010,1004,2595
20250314,121400,65254120,1005,1005,1005,1005,0
20250314,121300,65254120,1005,1005,1005,1005,0
20250314,121200,65254120,1005,1005,1005,1005,0
20250314,121100,65254120,1005,1005,1005,1005,0
20250314,121000,65254120,1005,1005,1005,1005,0
20250314,120900,65254120,1005,1005,1005,1005,0
20250314,120800,65254120,1005,1006,1006,1005,200
20250314,120700,65053000,1011,1011,1011,1011,0
20250314,120600,65053000,1011,1011,1011,1011,0
20250314,120500,65053000,1011,1011,1011,1011,0
20250314,120400,65053000,1011,1011,1011,1011,0
20250314,120300,65053000,1011,1011,1011,1011,0
20250314,120200,65053000,1011,1011,1011,1011,0
20250314,120100,65053000,1011,1011,1011,1011,0
20250314,120000,65053000,1011,1012,1012,1011,462
20250314,115900,64585854,1011,1012,1012,1011,55
20250314,115800,64530199,1011,1011,1011,1011,0
20250314,115700,64530199,1011,1011,1011,1011,0
20250314,115600,64530199,1011,1011,1011,1011,4
20250314,115500,64526155,1012,1012,1012,1012,0
20250314,115400,64526155,1012,1012,1012,1012,0
20250314,115300,64526155,1012,1012,1012,1012,0
20250314,115200,64526155,1012,1012,1012,1012,40
20250314,115100,64485675,1011,1011,1011,1011,0
20250314,115000,64485675,1011,1011,1011,1011,0
20250314,114900,64485675,1011,1011,1011,1011,0
20250314,114800,64485675,1011,1011,1011,1011,0
20250314,114700,64485675,1011,1011,1011,1011,0
20250314,114600,64485675,1011,1011,1011,1011,735
20250314,114500,63742590,1011,1011,1011,1011,1
20250314,114400,63741579,1006,1006,1006,1006,0
20250314,114300,63741579,1006,1006,1006,1006,0
20250314,114200,63741579,1006,1006,1006,1006,0
20250314,114100,63741579,1006,1006,1006,1006,0
20250314,114000,63741579,1006,1006,1006,1006,0
20250314,113900,63741579,1006,1006,1006,1006,285
20250314,113800,63454869,1006,1006,1006,1006,0
20250314,113700,63454869,1006,1006,1006,1006,415
20250314,113600,63037379,1011,1011,1011,1011,0
20250314,113500,63037379,1011,1011,1011,1011,0
20250314,113400,63037379,1011,1011,1011,1011,0
20250314,113300,63037379,1011,1011,1011,1011,0
20250314,113200,63037379,1011,1011,1011,1011,0
20250314,113100,63037379,1011,1011,1011,1011,0
20250314,113000,63037379,1011,1011,1011,1011,0
20250314,112900,63037379,1011,1011,1011,1011,0
20250314,112800,63037379,1011,1011,1011,1011,0
20250314,112700,63037379,1011,1011,1011,1011,0
20250314,112600,63037379,1011,1011,1011,1011,0
20250314,112500,63037379,1011,1011,1011,1011,0
20250314,112400,63037379,1011,1011,1011,1011,0
20250314,112300,63037379,1011,1005,1011,1005,278
20250314,112200,62757941,1012,1012,1012,1012,0
20250314,112100,62757941,1012,1012,1012,1012,0
20250314,112000,62757941,1012,1012,1012,1012,0
20250314,111900,62757941,1012,1012,1012,1012,0
20250314,111800,62757941,1012,1012,1012,1012,0
20250314,111700,62757941,1012,1012,1012,1012,0
20250314,111600,62757941,1012,1012,1012,1012,0
20250314,111500,62757941,1012,1012,1012,1012,0
20250314,111400,62757941,1012,1012,1012,1012,0
20250314,111300,62757941,1012,1012,1012,1012,0
20250314,111200,62757941,1012,1012,1012,1012,0
20250314,111100,62757941,1012,1012,1012,1012,0
20250314,111000,62757941,1012,1011,1012,1011,10
20250314,110900,62747825,1005,1005,1005,1005,0
20250314,110800,62747825,1005,1008,1008,1005,365
20250314,110700,62380894,1011,1011,1011,1011,0
20250314,110600,62380894,1011,1011,1011,1011,0
20250314,110500,62380894,1011,1011,1011,1011,0
20250314,110400,62380894,1011,1011,1011,1011,0
20250314,110300,62380894,1011,1011,1011,1011,1
20250314,110200,62379883,1005,1005,1005,1005,0
20250314,110100,62379883,1005,1005,1005,1005,2
20250314,110000,62377873,1012,1012,1012,1012,0
20250314,105900,62377873,1012,1012,1012,1012,0
20250314,105800,62377873,1012,1012,1012,1012,0
20250314,105700,62377873,1012,1012,1012,1012,0
20250314,105600,62377873,1012,1012,1012,1012,0
20250314,105500,62377873,1012,1012,1012,1012,0
20250314,105400,62377873,1012,1012,1012,1012,0
20250314,105300,62377873,1012,1012,1012,1012,0
20250314,105200,62377873,1012,1012,1012,1012,0
20250314,105100,62377873,1012,1012,1012,1012,0
20250314,105000,62377873,1012,1012,1012,1012,0
20250314,104900,62377873,1012,1012,1012,1012,0
20250314,104800,62377873,1012,1012,1012,1012,0
20250314,104700,62377873,1012,1012,1012,1012,0
20250314,104600,62377873,1012,1010,1012,1010,203
20250314,104500,62172441,1005,1005,1005,1005,160
20250314,104400,62011641,1013,1013,1013,1013,0
20250314,104300,62011641,1013,1013,1013,1013,0
20250314,104200,62011641,1013,1004,1013,1004,14500
20250314,104100,47432970,1001,1003,1003,1001,2054
20250314,104000,45375246,1004,1004,1004,1004,121
20250314,103900,45253762,1004,1004,1004,1004,0
20250314,103800,45253762,1004,1004,1004,1004,150
20250314,103700,45103162,1005,1005,1005,1005,0
20250314,103600,45103162,1005,1005,1005,1005,1832
20250314,103500,43262002,1004,1004,1004,1004,0
20250314,103400,43262002,1004,1004,1004,1004,0
20250314,103300,43262002,1004,1004,1004,1004,0
20250314,103200,43262002,1004,1004,1004,1004,28
20250314,103100,43233890,1009,1009,1009,1009,20
20250314,103000,43213710,1009,1009,1009,1009,18
20250314,102900,43195548,1003,1003,1003,1003,0
20250314,102800,43195548,1003,1003,1003,1003,21
20250314,102700,43174485,1011,1011,1011,1011,0
20250314,102600,43174485,1011,1011,1011,1011,0
20250314,102500,43174485,1011,1011,1011,1011,0
20250314,102400,43174485,1011,1011,1011,1011,0
20250314,102300,43174485,1011,1011,1011,1011,0
20250314,102200,43174485,1011,1011,1011,1011,0
20250314,102100,43174485,1011,1011,1011,1011,0
20250314,102000,43174485,1011,1011,1011,1011,0
20250314,101900,43174485,1011,1011,1011,1011,0
20250314,101800,43174485,1011,1002,1011,1002,501
20250314,101700,42672474,1010,1010,1010,1010,0
20250314,101600,42672474,1010,1010,1010,1010,0
20250314,101500,42672474,1010,1010,1010,1010,575
20250314,101400,42091724,1010,1010,1010,1010,88
20250314,101300,42002844,1012,1009,1012,1009,1320
20250314,101200,40670871,1009,1009,1009,1009,0
20250314,101100,40670871,1009,1009,1009,1009,14
20250314,101000,40656745,1009,1009,1009,1009,0
20250314,100900,40656745,1009,1009,1009,1009,1
20250314,100800,40655736,1009,1009,1009,1009,0
20250314,100700,40655736,1009,1009,1009,1009,13
20250314,100600,40642619,1009,1009,1009,1009,0
20250314,100500,40642619,1009,1009,1009,1009,0
20250314,100400,40642619,1009,1009,1009,1009,21
20250314,100300,40621430,1010,1010,1011,1010,501
20250314,100200,40115028,1001,1010,1011,1001,1093
20250314,100100,39015391,1010,1011,1011,1010,29
20250314,100000,38986100,1010,1010,1010,1010,0
20250314,095900,38986100,1010,1010,1010,1010,0
20250314,095800,38986100,1010,1010,1010,1010,0
20250314,095700,38986100,1010,1010,1010,1010,1010
20250314,095600,37966000,1012,1012,1012,1012,0
20250314,095500,37966000,1012,1011,1012,1011,9
20250314,095400,37956899,1011,1002,1011,1001,1904
20250314,095300,36050265,1001,1001,1001,1001,0
20250314,095200,36050265,1001,1001,1001,1001,0
20250314,095100,36050265,1001,1001,1001,1001,0
20250314,095000,36050265,1001,1001,1001,1001,0
20250314,094900,36050265,1001,1001,1001,1001,0
20250314,094800,36050265,1001,1008,1008,1001,15500
20250314,094700,20486510,1013,1013,1013,1013,0
20250314,094600,20486510,1013,1013,1013,1013,2
20250314,094500,20484484,1014,1014,1014,1014,0
20250314,094400,20484484,1014,1014,1014,1014,0
20250314,094300,20484484,1014,1014,1014,1014,0
20250314,094200,20484484,1014,1014,1014,1014,0
20250314,094100,20484484,1014,1014,1014,1014,0
20250314,094000,20484484,1014,1014,1014,1014,0
20250314,093900,20484484,1014,1014,1014,1014,0
20250314,093800,20484484,1014,1013,1014,1013,9
20250314,093700,20475366,1007,1007,1007,1007,0
20250314,093600,20475366,1007,1007,1007,1007,0
20250314,093500,20475366,1007,1014,1014,1007,143
20250314,093400,20330420,1014,1014,1014,1014,0
20250314,093300,20330420,1014,1014,1014,1014,0
20250314,093200,20330420,1014,1014,1014,1014,100
20250314,093100,20229020,1014,1014,1014,1014,0
20250314,093000,20229020,1014,1013,1014,1013,9
20250314,092900,20219896,1017,1017,1017,1017,0
20250314,092800,20219896,1017,1017,1017,1017,0
20250314,092700,20219896,1017,1017,1017,1017,0
20250314,092600,20219896,1017,1017,1017,1017,0
20250314,092500,20219896,1017,1017,1017,1017,0
20250314,092400,20219896,1017,1017,1017,1017,1
20250314,092300,20218879,1007,1007,1007,1007,0
20250314,092200,20218879,1007,1007,1007,1007,137
20250314,092100,20080920,1018,1010,1018,1007,744
20250314,092000,19330179,1010,1010,1010,1010,0
20250314,091900,19330179,1010,1010,1010,1010,0
20250314,091800,19330179,1010,1010,1010,1010,100
20250314,091700,19229179,1010,1010,1010,1010,49
20250314,091600,19179689,1010,1010,1010,1010,0
20250314,091500,19179689,1010,1010,1010,1010,0
20250314,091400,19179689,1010,1010,1010,1010,2000
20250314,091300,17159689,1002,1002,1002,1002,0
20250314,091200,17159689,1002,1002,1002,1002,0
20250314,091100,17159689,1002,1002,1002,1002,0
20250314,091000,17159689,1002,1002,1002,1002,8554
20250314,090900,8588581,1001,1002,1002,1001,2445
20250314,090800,6139001,1002,1002,1002,1002,14
20250314,090700,6124973,1000,1000,1000,1000,19
20250314,090600,6105973,1001,1001,1001,1001,190
20250314,090500,5915783,1001,1001,1001,1001,0
20250314,090400,5915783,1001,1001,1001,1001,700
20250314,090300,5215083,1000,1010,1011,1000,2695
20250314,090200,2502381,1011,1011,1011,1011,0
20250314,090100,2502381,1011,1011,1011,1011,51
20250314,090000,2450820,1020,1022,1022,1020,2401
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191700 83342957 1011 1011 1011 1011 263
3 20250314 191600 83342957 1011 1011 1011 1011 0
4 20250314 191500 83342957 1011 1011 1011 1011 0
5 20250314 191400 83342957 1011 1011 1011 1011 0
6 20250314 191300 83342957 1011 1011 1011 1011 0
7 20250314 191200 83342957 1011 1011 1011 1011 0
8 20250314 191100 83342957 1011 1011 1011 1011 0
9 20250314 191000 83342957 1011 1011 1011 1011 0
10 20250314 190900 83342957 1011 1011 1011 1011 0
11 20250314 190800 83342957 1011 1011 1011 1011 0
12 20250314 190700 83342957 1011 1011 1011 1011 0
13 20250314 190600 83342957 1011 1011 1011 1011 0
14 20250314 190500 83342957 1011 1011 1011 1011 0
15 20250314 190400 83342957 1011 1011 1011 1011 0
16 20250314 190300 83342957 1011 1011 1011 1011 0
17 20250314 190200 83342957 1011 1011 1011 1011 0
18 20250314 190100 83342957 1011 1011 1011 1011 0
19 20250314 190000 83342957 1011 1011 1011 1011 0
20 20250314 185900 83342957 1011 1011 1011 1011 0
21 20250314 185800 83342957 1011 1011 1011 1011 0
22 20250314 185700 83342957 1011 1011 1011 1011 0
23 20250314 185600 83342957 1011 1011 1011 1011 0
24 20250314 185500 83342957 1011 1011 1011 1011 0
25 20250314 185400 83342957 1011 1011 1011 1011 0
26 20250314 185300 83342957 1011 1011 1011 1011 0
27 20250314 185200 83342957 1011 1011 1011 1011 0
28 20250314 185100 83342957 1011 1011 1011 1011 0
29 20250314 185000 83342957 1011 1011 1011 1011 0
30 20250314 184900 83342957 1011 1011 1011 1011 0
31 20250314 184800 83342957 1011 1011 1011 1011 0
32 20250314 184700 83342957 1011 1011 1011 1011 263
33 20250314 184600 83342957 1011 1011 1011 1011 0
34 20250314 184500 83342957 1011 1011 1011 1011 0
35 20250314 184400 83342957 1011 1011 1011 1011 0
36 20250314 184300 83342957 1011 1011 1011 1011 0
37 20250314 184200 83342957 1011 1011 1011 1011 0
38 20250314 184100 83342957 1011 1011 1011 1011 0
39 20250314 184000 83342957 1011 1011 1011 1011 0
40 20250314 183900 83342957 1011 1011 1011 1011 0
41 20250314 183800 83342957 1011 1011 1011 1011 0
42 20250314 183700 83342957 1011 1011 1011 1011 0
43 20250314 183600 83342957 1011 1011 1011 1011 0
44 20250314 183500 83342957 1011 1011 1011 1011 0
45 20250314 183400 83342957 1011 1011 1011 1011 0
46 20250314 183300 83342957 1011 1011 1011 1011 0
47 20250314 183200 83342957 1011 1011 1011 1011 0
48 20250314 183100 83342957 1011 1011 1011 1011 0
49 20250314 183000 83342957 1011 1011 1011 1011 0
50 20250314 182900 83342957 1011 1011 1011 1011 0
51 20250314 182800 83342957 1011 1011 1011 1011 0
52 20250314 182700 83342957 1011 1011 1011 1011 0
53 20250314 182600 83342957 1011 1011 1011 1011 0
54 20250314 182500 83342957 1011 1011 1011 1011 0
55 20250314 182400 83342957 1011 1011 1011 1011 0
56 20250314 182300 83342957 1011 1011 1011 1011 0
57 20250314 182200 83342957 1011 1011 1011 1011 0
58 20250314 182100 83342957 1011 1011 1011 1011 0
59 20250314 182000 83342957 1011 1011 1011 1011 0
60 20250314 181900 83342957 1011 1011 1011 1011 0
61 20250314 181800 83342957 1011 1011 1011 1011 0
62 20250314 181700 83342957 1011 1011 1011 1011 263
63 20250314 181600 83342957 1011 1011 1011 1011 0
64 20250314 181500 83342957 1011 1011 1011 1011 0
65 20250314 181400 83342957 1011 1011 1011 1011 0
66 20250314 181300 83342957 1011 1011 1011 1011 0
67 20250314 181200 83342957 1011 1011 1011 1011 0
68 20250314 181100 83342957 1011 1011 1011 1011 0
69 20250314 181000 83342957 1011 1011 1011 1011 0
70 20250314 180900 83342957 1011 1011 1011 1011 0
71 20250314 180800 83342957 1011 1011 1011 1011 0
72 20250314 180700 83342957 1011 1011 1011 1011 0
73 20250314 180600 83342957 1011 1011 1011 1011 0
74 20250314 180500 83342957 1011 1011 1011 1011 0
75 20250314 180400 83342957 1011 1011 1011 1011 0
76 20250314 180300 83342957 1011 1011 1011 1011 0
77 20250314 180200 83342957 1011 1011 1011 1011 0
78 20250314 180100 83342957 1011 1011 1011 1011 0
79 20250314 180000 83342957 1011 1011 1011 1011 0
80 20250314 175900 83342957 1011 1011 1011 1011 0
81 20250314 175800 83342957 1011 1011 1011 1011 0
82 20250314 175700 83342957 1011 1011 1011 1011 0
83 20250314 175600 83342957 1011 1011 1011 1011 0
84 20250314 175500 83342957 1011 1011 1011 1011 0
85 20250314 175400 83342957 1011 1011 1011 1011 0
86 20250314 175300 83342957 1011 1011 1011 1011 0
87 20250314 175200 83342957 1011 1011 1011 1011 0
88 20250314 175100 83342957 1011 1011 1011 1011 0
89 20250314 175000 83342957 1011 1011 1011 1011 0
90 20250314 174900 83342957 1011 1011 1011 1011 0
91 20250314 174800 83342957 1011 1011 1011 1011 0
92 20250314 174700 83342957 1011 1011 1011 1011 263
93 20250314 174600 83342957 1011 1011 1011 1011 0
94 20250314 174500 83342957 1011 1011 1011 1011 0
95 20250314 174400 83342957 1011 1011 1011 1011 0
96 20250314 174300 83342957 1011 1011 1011 1011 0
97 20250314 174200 83342957 1011 1011 1011 1011 0
98 20250314 174100 83342957 1011 1011 1011 1011 0
99 20250314 174000 83342957 1011 1011 1011 1011 0
100 20250314 173900 83342957 1011 1011 1011 1011 0
101 20250314 173800 83342957 1011 1011 1011 1011 0
102 20250314 173700 83342957 1011 1011 1011 1011 0
103 20250314 173600 83342957 1011 1011 1011 1011 0
104 20250314 173500 83342957 1011 1011 1011 1011 0
105 20250314 173400 83342957 1011 1011 1011 1011 0
106 20250314 173300 83342957 1011 1011 1011 1011 0
107 20250314 173200 83342957 1011 1011 1011 1011 0
108 20250314 173100 83342957 1011 1011 1011 1011 0
109 20250314 173000 83342957 1011 1011 1011 1011 0
110 20250314 172900 83342957 1011 1011 1011 1011 0
111 20250314 172800 83342957 1011 1011 1011 1011 0
112 20250314 172700 83342957 1011 1011 1011 1011 0
113 20250314 172600 83342957 1011 1011 1011 1011 0
114 20250314 172500 83342957 1011 1011 1011 1011 0
115 20250314 172400 83342957 1011 1011 1011 1011 0
116 20250314 172300 83342957 1011 1011 1011 1011 0
117 20250314 172200 83342957 1011 1011 1011 1011 0
118 20250314 172100 83342957 1011 1011 1011 1011 0
119 20250314 172000 83342957 1011 1011 1011 1011 0
120 20250314 171900 83342957 1011 1011 1011 1011 0
121 20250314 171800 83342957 1011 1011 1011 1011 0
122 20250314 171700 83342957 1011 1011 1011 1011 263
123 20250314 171600 83342957 1011 1011 1011 1011 0
124 20250314 171500 83342957 1011 1011 1011 1011 0
125 20250314 171400 83342957 1011 1011 1011 1011 0
126 20250314 171300 83342957 1011 1011 1011 1011 0
127 20250314 171200 83342957 1011 1011 1011 1011 0
128 20250314 171100 83342957 1011 1011 1011 1011 0
129 20250314 171000 83342957 1011 1011 1011 1011 0
130 20250314 170900 83342957 1011 1011 1011 1011 0
131 20250314 170800 83342957 1011 1011 1011 1011 0
132 20250314 170700 83342957 1011 1011 1011 1011 0
133 20250314 170600 83342957 1011 1011 1011 1011 0
134 20250314 170500 83342957 1011 1011 1011 1011 0
135 20250314 170400 83342957 1011 1011 1011 1011 0
136 20250314 170300 83342957 1011 1011 1011 1011 0
137 20250314 170200 83342957 1011 1011 1011 1011 0
138 20250314 170100 83342957 1011 1011 1011 1011 0
139 20250314 170000 83342957 1011 1011 1011 1011 0
140 20250314 165900 83342957 1011 1011 1011 1011 0
141 20250314 165800 83342957 1011 1011 1011 1011 0
142 20250314 165700 83342957 1011 1011 1011 1011 0
143 20250314 165600 83342957 1011 1011 1011 1011 0
144 20250314 165500 83342957 1011 1011 1011 1011 0
145 20250314 165400 83342957 1011 1011 1011 1011 0
146 20250314 165300 83342957 1011 1011 1011 1011 0
147 20250314 165200 83342957 1011 1011 1011 1011 0
148 20250314 165100 83342957 1011 1011 1011 1011 0
149 20250314 165000 83342957 1011 1011 1011 1011 0
150 20250314 164900 83342957 1011 1011 1011 1011 0
151 20250314 164800 83342957 1011 1011 1011 1011 0
152 20250314 164700 83342957 1011 1011 1011 1011 263
153 20250314 164600 83342957 1011 1011 1011 1011 0
154 20250314 164500 83342957 1011 1011 1011 1011 0
155 20250314 164400 83342957 1011 1011 1011 1011 0
156 20250314 164300 83342957 1011 1011 1011 1011 0
157 20250314 164200 83342957 1011 1011 1011 1011 0
158 20250314 164100 83342957 1011 1011 1011 1011 0
159 20250314 164000 83342957 1011 1011 1011 1011 0
160 20250314 163900 83342957 1011 1011 1011 1011 0
161 20250314 163800 83342957 1011 1011 1011 1011 0
162 20250314 163700 83342957 1011 1011 1011 1011 0
163 20250314 163600 83342957 1011 1011 1011 1011 0
164 20250314 163500 83342957 1011 1011 1011 1011 0
165 20250314 163400 83342957 1011 1011 1011 1011 0
166 20250314 163300 83342957 1011 1011 1011 1011 0
167 20250314 163200 83342957 1011 1011 1011 1011 0
168 20250314 163100 83342957 1011 1011 1011 1011 0
169 20250314 163000 83342957 1011 1011 1011 1011 0
170 20250314 162900 83342957 1011 1011 1011 1011 0
171 20250314 162800 83342957 1011 1011 1011 1011 0
172 20250314 162700 83342957 1011 1011 1011 1011 0
173 20250314 162600 83342957 1011 1011 1011 1011 0
174 20250314 162500 83342957 1011 1011 1011 1011 0
175 20250314 162400 83342957 1011 1011 1011 1011 0
176 20250314 162300 83342957 1011 1011 1011 1011 0
177 20250314 162200 83342957 1011 1011 1011 1011 0
178 20250314 162100 83342957 1011 1011 1011 1011 0
179 20250314 162000 83342957 1011 1011 1011 1011 0
180 20250314 161900 83342957 1011 1011 1011 1011 0
181 20250314 161800 83342957 1011 1011 1011 1011 0
182 20250314 161700 83342957 1011 1011 1011 1011 263
183 20250314 161600 83342957 1011 1011 1011 1011 0
184 20250314 161500 83342957 1011 1011 1011 1011 0
185 20250314 161400 83342957 1011 1011 1011 1011 0
186 20250314 161300 83342957 1011 1011 1011 1011 0
187 20250314 161200 83342957 1011 1011 1011 1011 0
188 20250314 161100 83342957 1011 1011 1011 1011 0
189 20250314 161000 83342957 1011 1011 1011 1011 0
190 20250314 160900 83342957 1011 1011 1011 1011 0
191 20250314 160800 83342957 1011 1011 1011 1011 0
192 20250314 160700 83342957 1011 1011 1011 1011 0
193 20250314 160600 83342957 1011 1011 1011 1011 0
194 20250314 160500 83342957 1011 1011 1011 1011 0
195 20250314 160400 83342957 1011 1011 1011 1011 0
196 20250314 160300 83342957 1011 1011 1011 1011 0
197 20250314 160200 83342957 1011 1011 1011 1011 0
198 20250314 160100 83342957 1011 1011 1011 1011 0
199 20250314 160000 83342957 1011 1011 1011 1011 0
200 20250314 155900 83342957 1011 1011 1011 1011 0
201 20250314 155800 83342957 1011 1011 1011 1011 0
202 20250314 155700 83342957 1011 1011 1011 1011 0
203 20250314 155600 83342957 1011 1011 1011 1011 0
204 20250314 155500 83342957 1011 1011 1011 1011 0
205 20250314 155400 83342957 1011 1011 1011 1011 0
206 20250314 155300 83342957 1011 1011 1011 1011 0
207 20250314 155200 83342957 1011 1011 1011 1011 0
208 20250314 155100 83342957 1011 1011 1011 1011 0
209 20250314 155000 83342957 1011 1011 1011 1011 0
210 20250314 154900 83342957 1011 1011 1011 1011 0
211 20250314 154800 83342957 1011 1011 1011 1011 0
212 20250314 154700 83342957 1011 1011 1011 1011 263
213 20250314 154600 83342957 1011 1011 1011 1011 0
214 20250314 154500 83342957 1011 1011 1011 1011 0
215 20250314 154400 83342957 1011 1011 1011 1011 0
216 20250314 154300 83342957 1011 1011 1011 1011 0
217 20250314 154200 83342957 1011 1011 1011 1011 0
218 20250314 154100 83342957 1011 1011 1011 1011 0
219 20250314 154000 83342957 1011 1011 1011 1011 0
220 20250314 153900 83342957 1011 1011 1011 1011 0
221 20250314 153800 83342957 1011 1011 1011 1011 0
222 20250314 153700 83342957 1011 1011 1011 1011 0
223 20250314 153600 83342957 1011 1011 1011 1011 0
224 20250314 153500 83342957 1011 1011 1011 1011 0
225 20250314 153400 83342957 1011 1011 1011 1011 0
226 20250314 153300 83342957 1011 1011 1011 1011 0
227 20250314 153200 83342957 1011 1011 1011 1011 0
228 20250314 153100 83342957 1011 1011 1011 1011 0
229 20250314 153000 83342957 1011 1011 1011 1011 263
230 20250314 152900 83077064 1012 1012 1012 1012 0
231 20250314 152800 83077064 1012 1012 1012 1012 0
232 20250314 152700 83077064 1012 1012 1012 1012 0
233 20250314 152600 83077064 1012 1012 1012 1012 0
234 20250314 152500 83077064 1012 1012 1012 1012 0
235 20250314 152400 83077064 1012 1012 1012 1012 0
236 20250314 152300 83077064 1012 1012 1012 1012 0
237 20250314 152200 83077064 1012 1012 1012 1012 0
238 20250314 152100 83077064 1012 1012 1012 1012 0
239 20250314 152000 83077064 1012 1012 1012 1012 0
240 20250314 151900 83077064 1012 1012 1012 1012 1
241 20250314 151800 83076052 1012 1013 1013 1012 10
242 20250314 151700 83065927 1015 1014 1015 1014 65
243 20250314 151600 83000006 1014 1014 1014 1014 5
244 20250314 151500 82994936 1014 1014 1014 1014 0
245 20250314 151400 82994936 1014 1014 1014 1014 0
246 20250314 151300 82994936 1014 1014 1014 1014 42
247 20250314 151200 82952348 1015 1015 1015 1015 80
248 20250314 151100 82871148 1014 1014 1014 1014 0
249 20250314 151000 82871148 1014 1014 1014 1014 0
250 20250314 150900 82871148 1014 1014 1014 1014 1
251 20250314 150800 82870134 1013 1013 1013 1013 0
252 20250314 150700 82870134 1013 1011 1014 1011 503
253 20250314 150600 82361594 1011 1011 1011 1011 0
254 20250314 150500 82361594 1011 1011 1011 1011 0
255 20250314 150400 82361594 1011 1011 1011 1011 0
256 20250314 150300 82361594 1011 1011 1011 1011 0
257 20250314 150200 82361594 1011 1011 1011 1011 0
258 20250314 150100 82361594 1011 1011 1011 1011 0
259 20250314 150000 82361594 1011 1014 1014 1011 52
260 20250314 145900 82308965 1014 1014 1014 1014 200
261 20250314 145800 82106165 1015 1015 1015 1015 0
262 20250314 145700 82106165 1015 1014 1015 1014 216
263 20250314 145600 81887123 1015 1015 1015 1015 0
264 20250314 145500 81887123 1015 1015 1015 1015 667
265 20250314 145400 81210118 1015 1015 1015 1015 0
266 20250314 145300 81210118 1015 1015 1015 1015 0
267 20250314 145200 81210118 1015 1015 1015 1015 0
268 20250314 145100 81210118 1015 1014 1015 1014 190
269 20250314 145000 81017368 1015 1014 1015 1014 1059
270 20250314 144900 79943416 1014 1014 1014 1014 0
271 20250314 144800 79943416 1014 1014 1014 1014 0
272 20250314 144700 79943416 1014 1014 1014 1014 0
273 20250314 144600 79943416 1014 1014 1014 1014 307
274 20250314 144500 79632118 1013 1013 1013 1013 0
275 20250314 144400 79632118 1013 1013 1013 1013 0
276 20250314 144300 79632118 1013 1013 1013 1013 0
277 20250314 144200 79632118 1013 1013 1013 1013 0
278 20250314 144100 79632118 1013 1013 1013 1013 878
279 20250314 144000 78742704 1012 1012 1012 1012 203
280 20250314 143900 78537268 1012 1012 1012 1012 0
281 20250314 143800 78537268 1012 1012 1012 1012 100
282 20250314 143700 78436068 1012 1012 1012 1012 981
283 20250314 143600 77443296 1011 1011 1011 1011 0
284 20250314 143500 77443296 1011 1011 1011 1011 0
285 20250314 143400 77443296 1011 1011 1011 1011 0
286 20250314 143300 77443296 1011 1011 1011 1011 0
287 20250314 143200 77443296 1011 1011 1011 1011 0
288 20250314 143100 77443296 1011 1011 1011 1011 0
289 20250314 143000 77443296 1011 1011 1011 1011 0
290 20250314 142900 77443296 1011 1011 1011 1011 0
291 20250314 142800 77443296 1011 1011 1011 1011 0
292 20250314 142700 77443296 1011 1011 1011 1011 0
293 20250314 142600 77443296 1011 1011 1011 1011 0
294 20250314 142500 77443296 1011 1011 1011 1011 129
295 20250314 142400 77312877 1011 1011 1011 1011 260
296 20250314 142300 77050017 1011 1011 1011 1011 0
297 20250314 142200 77050017 1011 1011 1011 1011 0
298 20250314 142100 77050017 1011 1011 1011 1011 0
299 20250314 142000 77050017 1011 1011 1011 1011 38
300 20250314 141900 77011599 1011 1012 1012 1011 169
301 20250314 141800 76840739 1012 1012 1012 1012 100
302 20250314 141700 76739539 1011 1012 1012 1011 504
303 20250314 141600 76229495 1012 1012 1012 1012 0
304 20250314 141500 76229495 1012 1012 1012 1012 0
305 20250314 141400 76229495 1012 1012 1012 1012 0
306 20250314 141300 76229495 1012 1012 1012 1012 0
307 20250314 141200 76229495 1012 1012 1012 1012 0
308 20250314 141100 76229495 1012 1012 1012 1012 0
309 20250314 141000 76229495 1012 1012 1012 1012 0
310 20250314 140900 76229495 1012 1012 1012 1012 0
311 20250314 140800 76229495 1012 1012 1012 1012 0
312 20250314 140700 76229495 1012 1012 1012 1012 199
313 20250314 140600 76028107 1012 1012 1012 1012 0
314 20250314 140500 76028107 1012 1012 1012 1012 0
315 20250314 140400 76028107 1012 1012 1012 1012 0
316 20250314 140300 76028107 1012 1012 1012 1012 0
317 20250314 140200 76028107 1012 1011 1012 1011 489
318 20250314 140100 75533684 1012 1012 1012 1012 0
319 20250314 140000 75533684 1012 1012 1012 1012 0
320 20250314 135900 75533684 1012 1012 1012 1012 2
321 20250314 135800 75531660 1012 1012 1012 1012 0
322 20250314 135700 75531660 1012 1012 1012 1012 0
323 20250314 135600 75531660 1012 1012 1012 1012 0
324 20250314 135500 75531660 1012 1012 1012 1012 100
325 20250314 135400 75430460 1012 1012 1012 1012 171
326 20250314 135300 75257408 1012 1012 1012 1012 100
327 20250314 135200 75156208 1012 1012 1012 1012 1
328 20250314 135100 75155196 1007 1011 1011 1007 30
329 20250314 135000 75124964 1010 1010 1010 1010 0
330 20250314 134900 75124964 1010 1010 1010 1010 0
331 20250314 134800 75124964 1010 1010 1010 1010 0
332 20250314 134700 75124964 1010 1010 1010 1010 0
333 20250314 134600 75124964 1010 1010 1010 1010 0
334 20250314 134500 75124964 1010 1010 1010 1010 0
335 20250314 134400 75124964 1010 1011 1011 1010 1023
336 20250314 134300 74090730 1008 1008 1008 1008 0
337 20250314 134200 74090730 1008 1008 1008 1008 73
338 20250314 134100 74017146 1008 1007 1008 1007 258
339 20250314 134000 73757336 1008 1008 1008 1008 0
340 20250314 133900 73757336 1008 1008 1008 1008 0
341 20250314 133800 73757336 1008 1008 1008 1008 0
342 20250314 133700 73757336 1008 1008 1008 1008 0
343 20250314 133600 73757336 1008 1008 1008 1008 0
344 20250314 133500 73757336 1008 1008 1008 1008 0
345 20250314 133400 73757336 1008 1008 1008 1008 0
346 20250314 133300 73757336 1008 1008 1008 1008 0
347 20250314 133200 73757336 1008 1008 1008 1008 0
348 20250314 133100 73757336 1008 1008 1008 1008 0
349 20250314 133000 73757336 1008 1008 1008 1008 0
350 20250314 132900 73757336 1008 1008 1008 1008 0
351 20250314 132800 73757336 1008 1008 1008 1008 0
352 20250314 132700 73757336 1008 1008 1008 1008 0
353 20250314 132600 73757336 1008 1008 1008 1008 0
354 20250314 132500 73757336 1008 1008 1008 1008 0
355 20250314 132400 73757336 1008 1008 1008 1008 200
356 20250314 132300 73555736 1008 1008 1008 1008 0
357 20250314 132200 73555736 1008 1008 1008 1008 67
358 20250314 132100 73488200 1012 1012 1012 1012 0
359 20250314 132000 73488200 1012 1005 1012 1003 1968
360 20250314 131900 71513270 1010 1010 1010 1010 0
361 20250314 131800 71513270 1010 1010 1010 1010 0
362 20250314 131700 71513270 1010 1010 1010 1010 0
363 20250314 131600 71513270 1010 1010 1010 1010 0
364 20250314 131500 71513270 1010 1010 1010 1010 0
365 20250314 131400 71513270 1010 1010 1010 1010 0
366 20250314 131300 71513270 1010 1010 1010 1010 0
367 20250314 131200 71513270 1010 1010 1010 1010 0
368 20250314 131100 71513270 1010 1010 1010 1010 0
369 20250314 131000 71513270 1010 1010 1010 1010 0
370 20250314 130900 71513270 1010 1010 1010 1010 14
371 20250314 130800 71499130 1011 1011 1011 1011 0
372 20250314 130700 71499130 1011 1011 1011 1011 200
373 20250314 130600 71296930 1011 1011 1011 1011 0
374 20250314 130500 71296930 1011 1011 1011 1011 0
375 20250314 130400 71296930 1011 1011 1011 1011 0
376 20250314 130300 71296930 1011 1011 1011 1011 0
377 20250314 130200 71296930 1011 1011 1011 1011 0
378 20250314 130100 71296930 1011 1011 1011 1011 200
379 20250314 130000 71094730 1011 1011 1011 1011 0
380 20250314 125900 71094730 1011 1011 1011 1011 0
381 20250314 125800 71094730 1011 1011 1011 1011 0
382 20250314 125700 71094730 1011 1011 1011 1011 0
383 20250314 125600 71094730 1011 1011 1011 1011 0
384 20250314 125500 71094730 1011 1011 1011 1011 0
385 20250314 125400 71094730 1011 1011 1011 1011 0
386 20250314 125300 71094730 1011 1011 1011 1011 0
387 20250314 125200 71094730 1011 1011 1011 1011 50
388 20250314 125100 71044180 1003 1003 1003 1003 0
389 20250314 125000 71044180 1003 1003 1003 1003 93
390 20250314 124900 70950901 1011 1010 1011 1010 3
391 20250314 124800 70947870 1010 1010 1010 1010 0
392 20250314 124700 70947870 1010 1010 1010 1010 0
393 20250314 124600 70947870 1010 1010 1010 1010 0
394 20250314 124500 70947870 1010 1010 1010 1010 0
395 20250314 124400 70947870 1010 1010 1010 1010 10
396 20250314 124300 70937770 1010 1010 1010 1010 0
397 20250314 124200 70937770 1010 1010 1010 1010 0
398 20250314 124100 70937770 1010 1010 1010 1010 0
399 20250314 124000 70937770 1010 1010 1010 1010 24
400 20250314 123900 70913530 1003 1003 1003 1003 0
401 20250314 123800 70913530 1003 1003 1003 1003 0
402 20250314 123700 70913530 1003 1003 1003 1003 0
403 20250314 123600 70913530 1003 1004 1004 1003 1041
404 20250314 123500 69869256 1003 1003 1003 1003 0
405 20250314 123400 69869256 1003 1005 1005 1003 1500
406 20250314 123300 68363306 1005 1005 1005 1005 0
407 20250314 123200 68363306 1005 1005 1005 1005 500
408 20250314 123100 67860806 1010 1010 1010 1010 0
409 20250314 123000 67860806 1010 1010 1010 1010 0
410 20250314 122900 67860806 1010 1010 1010 1010 0
411 20250314 122800 67860806 1010 1010 1010 1010 0
412 20250314 122700 67860806 1010 1010 1010 1010 0
413 20250314 122600 67860806 1010 1010 1010 1010 0
414 20250314 122500 67860806 1010 1010 1010 1010 0
415 20250314 122400 67860806 1010 1010 1010 1010 0
416 20250314 122300 67860806 1010 1010 1010 1010 0
417 20250314 122200 67860806 1010 1010 1010 1010 0
418 20250314 122100 67860806 1010 1010 1010 1010 0
419 20250314 122000 67860806 1010 1010 1010 1010 0
420 20250314 121900 67860806 1010 1010 1010 1010 0
421 20250314 121800 67860806 1010 1010 1010 1010 0
422 20250314 121700 67860806 1010 1010 1010 1010 0
423 20250314 121600 67860806 1010 1010 1010 1010 0
424 20250314 121500 67860806 1010 1005 1010 1004 2595
425 20250314 121400 65254120 1005 1005 1005 1005 0
426 20250314 121300 65254120 1005 1005 1005 1005 0
427 20250314 121200 65254120 1005 1005 1005 1005 0
428 20250314 121100 65254120 1005 1005 1005 1005 0
429 20250314 121000 65254120 1005 1005 1005 1005 0
430 20250314 120900 65254120 1005 1005 1005 1005 0
431 20250314 120800 65254120 1005 1006 1006 1005 200
432 20250314 120700 65053000 1011 1011 1011 1011 0
433 20250314 120600 65053000 1011 1011 1011 1011 0
434 20250314 120500 65053000 1011 1011 1011 1011 0
435 20250314 120400 65053000 1011 1011 1011 1011 0
436 20250314 120300 65053000 1011 1011 1011 1011 0
437 20250314 120200 65053000 1011 1011 1011 1011 0
438 20250314 120100 65053000 1011 1011 1011 1011 0
439 20250314 120000 65053000 1011 1012 1012 1011 462
440 20250314 115900 64585854 1011 1012 1012 1011 55
441 20250314 115800 64530199 1011 1011 1011 1011 0
442 20250314 115700 64530199 1011 1011 1011 1011 0
443 20250314 115600 64530199 1011 1011 1011 1011 4
444 20250314 115500 64526155 1012 1012 1012 1012 0
445 20250314 115400 64526155 1012 1012 1012 1012 0
446 20250314 115300 64526155 1012 1012 1012 1012 0
447 20250314 115200 64526155 1012 1012 1012 1012 40
448 20250314 115100 64485675 1011 1011 1011 1011 0
449 20250314 115000 64485675 1011 1011 1011 1011 0
450 20250314 114900 64485675 1011 1011 1011 1011 0
451 20250314 114800 64485675 1011 1011 1011 1011 0
452 20250314 114700 64485675 1011 1011 1011 1011 0
453 20250314 114600 64485675 1011 1011 1011 1011 735
454 20250314 114500 63742590 1011 1011 1011 1011 1
455 20250314 114400 63741579 1006 1006 1006 1006 0
456 20250314 114300 63741579 1006 1006 1006 1006 0
457 20250314 114200 63741579 1006 1006 1006 1006 0
458 20250314 114100 63741579 1006 1006 1006 1006 0
459 20250314 114000 63741579 1006 1006 1006 1006 0
460 20250314 113900 63741579 1006 1006 1006 1006 285
461 20250314 113800 63454869 1006 1006 1006 1006 0
462 20250314 113700 63454869 1006 1006 1006 1006 415
463 20250314 113600 63037379 1011 1011 1011 1011 0
464 20250314 113500 63037379 1011 1011 1011 1011 0
465 20250314 113400 63037379 1011 1011 1011 1011 0
466 20250314 113300 63037379 1011 1011 1011 1011 0
467 20250314 113200 63037379 1011 1011 1011 1011 0
468 20250314 113100 63037379 1011 1011 1011 1011 0
469 20250314 113000 63037379 1011 1011 1011 1011 0
470 20250314 112900 63037379 1011 1011 1011 1011 0
471 20250314 112800 63037379 1011 1011 1011 1011 0
472 20250314 112700 63037379 1011 1011 1011 1011 0
473 20250314 112600 63037379 1011 1011 1011 1011 0
474 20250314 112500 63037379 1011 1011 1011 1011 0
475 20250314 112400 63037379 1011 1011 1011 1011 0
476 20250314 112300 63037379 1011 1005 1011 1005 278
477 20250314 112200 62757941 1012 1012 1012 1012 0
478 20250314 112100 62757941 1012 1012 1012 1012 0
479 20250314 112000 62757941 1012 1012 1012 1012 0
480 20250314 111900 62757941 1012 1012 1012 1012 0
481 20250314 111800 62757941 1012 1012 1012 1012 0
482 20250314 111700 62757941 1012 1012 1012 1012 0
483 20250314 111600 62757941 1012 1012 1012 1012 0
484 20250314 111500 62757941 1012 1012 1012 1012 0
485 20250314 111400 62757941 1012 1012 1012 1012 0
486 20250314 111300 62757941 1012 1012 1012 1012 0
487 20250314 111200 62757941 1012 1012 1012 1012 0
488 20250314 111100 62757941 1012 1012 1012 1012 0
489 20250314 111000 62757941 1012 1011 1012 1011 10
490 20250314 110900 62747825 1005 1005 1005 1005 0
491 20250314 110800 62747825 1005 1008 1008 1005 365
492 20250314 110700 62380894 1011 1011 1011 1011 0
493 20250314 110600 62380894 1011 1011 1011 1011 0
494 20250314 110500 62380894 1011 1011 1011 1011 0
495 20250314 110400 62380894 1011 1011 1011 1011 0
496 20250314 110300 62380894 1011 1011 1011 1011 1
497 20250314 110200 62379883 1005 1005 1005 1005 0
498 20250314 110100 62379883 1005 1005 1005 1005 2
499 20250314 110000 62377873 1012 1012 1012 1012 0
500 20250314 105900 62377873 1012 1012 1012 1012 0
501 20250314 105800 62377873 1012 1012 1012 1012 0
502 20250314 105700 62377873 1012 1012 1012 1012 0
503 20250314 105600 62377873 1012 1012 1012 1012 0
504 20250314 105500 62377873 1012 1012 1012 1012 0
505 20250314 105400 62377873 1012 1012 1012 1012 0
506 20250314 105300 62377873 1012 1012 1012 1012 0
507 20250314 105200 62377873 1012 1012 1012 1012 0
508 20250314 105100 62377873 1012 1012 1012 1012 0
509 20250314 105000 62377873 1012 1012 1012 1012 0
510 20250314 104900 62377873 1012 1012 1012 1012 0
511 20250314 104800 62377873 1012 1012 1012 1012 0
512 20250314 104700 62377873 1012 1012 1012 1012 0
513 20250314 104600 62377873 1012 1010 1012 1010 203
514 20250314 104500 62172441 1005 1005 1005 1005 160
515 20250314 104400 62011641 1013 1013 1013 1013 0
516 20250314 104300 62011641 1013 1013 1013 1013 0
517 20250314 104200 62011641 1013 1004 1013 1004 14500
518 20250314 104100 47432970 1001 1003 1003 1001 2054
519 20250314 104000 45375246 1004 1004 1004 1004 121
520 20250314 103900 45253762 1004 1004 1004 1004 0
521 20250314 103800 45253762 1004 1004 1004 1004 150
522 20250314 103700 45103162 1005 1005 1005 1005 0
523 20250314 103600 45103162 1005 1005 1005 1005 1832
524 20250314 103500 43262002 1004 1004 1004 1004 0
525 20250314 103400 43262002 1004 1004 1004 1004 0
526 20250314 103300 43262002 1004 1004 1004 1004 0
527 20250314 103200 43262002 1004 1004 1004 1004 28
528 20250314 103100 43233890 1009 1009 1009 1009 20
529 20250314 103000 43213710 1009 1009 1009 1009 18
530 20250314 102900 43195548 1003 1003 1003 1003 0
531 20250314 102800 43195548 1003 1003 1003 1003 21
532 20250314 102700 43174485 1011 1011 1011 1011 0
533 20250314 102600 43174485 1011 1011 1011 1011 0
534 20250314 102500 43174485 1011 1011 1011 1011 0
535 20250314 102400 43174485 1011 1011 1011 1011 0
536 20250314 102300 43174485 1011 1011 1011 1011 0
537 20250314 102200 43174485 1011 1011 1011 1011 0
538 20250314 102100 43174485 1011 1011 1011 1011 0
539 20250314 102000 43174485 1011 1011 1011 1011 0
540 20250314 101900 43174485 1011 1011 1011 1011 0
541 20250314 101800 43174485 1011 1002 1011 1002 501
542 20250314 101700 42672474 1010 1010 1010 1010 0
543 20250314 101600 42672474 1010 1010 1010 1010 0
544 20250314 101500 42672474 1010 1010 1010 1010 575
545 20250314 101400 42091724 1010 1010 1010 1010 88
546 20250314 101300 42002844 1012 1009 1012 1009 1320
547 20250314 101200 40670871 1009 1009 1009 1009 0
548 20250314 101100 40670871 1009 1009 1009 1009 14
549 20250314 101000 40656745 1009 1009 1009 1009 0
550 20250314 100900 40656745 1009 1009 1009 1009 1
551 20250314 100800 40655736 1009 1009 1009 1009 0
552 20250314 100700 40655736 1009 1009 1009 1009 13
553 20250314 100600 40642619 1009 1009 1009 1009 0
554 20250314 100500 40642619 1009 1009 1009 1009 0
555 20250314 100400 40642619 1009 1009 1009 1009 21
556 20250314 100300 40621430 1010 1010 1011 1010 501
557 20250314 100200 40115028 1001 1010 1011 1001 1093
558 20250314 100100 39015391 1010 1011 1011 1010 29
559 20250314 100000 38986100 1010 1010 1010 1010 0
560 20250314 095900 38986100 1010 1010 1010 1010 0
561 20250314 095800 38986100 1010 1010 1010 1010 0
562 20250314 095700 38986100 1010 1010 1010 1010 1010
563 20250314 095600 37966000 1012 1012 1012 1012 0
564 20250314 095500 37966000 1012 1011 1012 1011 9
565 20250314 095400 37956899 1011 1002 1011 1001 1904
566 20250314 095300 36050265 1001 1001 1001 1001 0
567 20250314 095200 36050265 1001 1001 1001 1001 0
568 20250314 095100 36050265 1001 1001 1001 1001 0
569 20250314 095000 36050265 1001 1001 1001 1001 0
570 20250314 094900 36050265 1001 1001 1001 1001 0
571 20250314 094800 36050265 1001 1008 1008 1001 15500
572 20250314 094700 20486510 1013 1013 1013 1013 0
573 20250314 094600 20486510 1013 1013 1013 1013 2
574 20250314 094500 20484484 1014 1014 1014 1014 0
575 20250314 094400 20484484 1014 1014 1014 1014 0
576 20250314 094300 20484484 1014 1014 1014 1014 0
577 20250314 094200 20484484 1014 1014 1014 1014 0
578 20250314 094100 20484484 1014 1014 1014 1014 0
579 20250314 094000 20484484 1014 1014 1014 1014 0
580 20250314 093900 20484484 1014 1014 1014 1014 0
581 20250314 093800 20484484 1014 1013 1014 1013 9
582 20250314 093700 20475366 1007 1007 1007 1007 0
583 20250314 093600 20475366 1007 1007 1007 1007 0
584 20250314 093500 20475366 1007 1014 1014 1007 143
585 20250314 093400 20330420 1014 1014 1014 1014 0
586 20250314 093300 20330420 1014 1014 1014 1014 0
587 20250314 093200 20330420 1014 1014 1014 1014 100
588 20250314 093100 20229020 1014 1014 1014 1014 0
589 20250314 093000 20229020 1014 1013 1014 1013 9
590 20250314 092900 20219896 1017 1017 1017 1017 0
591 20250314 092800 20219896 1017 1017 1017 1017 0
592 20250314 092700 20219896 1017 1017 1017 1017 0
593 20250314 092600 20219896 1017 1017 1017 1017 0
594 20250314 092500 20219896 1017 1017 1017 1017 0
595 20250314 092400 20219896 1017 1017 1017 1017 1
596 20250314 092300 20218879 1007 1007 1007 1007 0
597 20250314 092200 20218879 1007 1007 1007 1007 137
598 20250314 092100 20080920 1018 1010 1018 1007 744
599 20250314 092000 19330179 1010 1010 1010 1010 0
600 20250314 091900 19330179 1010 1010 1010 1010 0
601 20250314 091800 19330179 1010 1010 1010 1010 100
602 20250314 091700 19229179 1010 1010 1010 1010 49
603 20250314 091600 19179689 1010 1010 1010 1010 0
604 20250314 091500 19179689 1010 1010 1010 1010 0
605 20250314 091400 19179689 1010 1010 1010 1010 2000
606 20250314 091300 17159689 1002 1002 1002 1002 0
607 20250314 091200 17159689 1002 1002 1002 1002 0
608 20250314 091100 17159689 1002 1002 1002 1002 0
609 20250314 091000 17159689 1002 1002 1002 1002 8554
610 20250314 090900 8588581 1001 1002 1002 1001 2445
611 20250314 090800 6139001 1002 1002 1002 1002 14
612 20250314 090700 6124973 1000 1000 1000 1000 19
613 20250314 090600 6105973 1001 1001 1001 1001 190
614 20250314 090500 5915783 1001 1001 1001 1001 0
615 20250314 090400 5915783 1001 1001 1001 1001 700
616 20250314 090300 5215083 1000 1010 1011 1000 2695
617 20250314 090200 2502381 1011 1011 1011 1011 0
618 20250314 090100 2502381 1011 1011 1011 1011 51
619 20250314 090000 2450820 1020 1022 1022 1020 2401

1
032790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,43388223,0,43952269899,0.00
20250311,0,43388223,0,44950199028,0.00
20250310,0,43388223,0,44950199028,0.00
20250307,0,43388223,0,44950199028,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 43388223 0 43952269899 0.00
3 20250311 0 43388223 0 44950199028 0.00
4 20250310 0 43388223 0 44950199028 0.00
5 20250307 0 43388223 0 44950199028 0.00