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

584
004140/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184200,570071041,2315,2315,2315,2315,6880
20250314,184100,570071041,2315,2315,2315,2315,0
20250314,184000,570071041,2315,2315,2315,2315,0
20250314,183900,570071041,2315,2315,2315,2315,0
20250314,183800,570071041,2315,2315,2315,2315,0
20250314,183700,570071041,2315,2315,2315,2315,0
20250314,183600,570071041,2315,2315,2315,2315,0
20250314,183500,570071041,2315,2315,2315,2315,0
20250314,183400,570071041,2315,2315,2315,2315,0
20250314,183300,570071041,2315,2315,2315,2315,0
20250314,183200,570071041,2315,2315,2315,2315,0
20250314,183100,570071041,2315,2315,2315,2315,0
20250314,183000,570071041,2315,2315,2315,2315,0
20250314,182900,570071041,2315,2315,2315,2315,0
20250314,182800,570071041,2315,2315,2315,2315,0
20250314,182700,570071041,2315,2315,2315,2315,0
20250314,182600,570071041,2315,2315,2315,2315,0
20250314,182500,570071041,2315,2315,2315,2315,0
20250314,182400,570071041,2315,2315,2315,2315,0
20250314,182300,570071041,2315,2315,2315,2315,0
20250314,182200,570071041,2315,2315,2315,2315,0
20250314,182100,570071041,2315,2315,2315,2315,0
20250314,182000,570071041,2315,2315,2315,2315,0
20250314,181900,570071041,2315,2315,2315,2315,0
20250314,181800,570071041,2315,2315,2315,2315,0
20250314,181700,570071041,2315,2315,2315,2315,0
20250314,181600,570071041,2315,2315,2315,2315,0
20250314,181500,570071041,2315,2315,2315,2315,0
20250314,181400,570071041,2315,2315,2315,2315,0
20250314,181300,570071041,2315,2315,2315,2315,0
20250314,181200,570071041,2315,2315,2315,2315,6880
20250314,181100,570071041,2315,2315,2315,2315,0
20250314,181000,570071041,2315,2315,2315,2315,0
20250314,180900,570071041,2315,2315,2315,2315,0
20250314,180800,570071041,2315,2315,2315,2315,0
20250314,180700,570071041,2315,2315,2315,2315,0
20250314,180600,570071041,2315,2315,2315,2315,0
20250314,180500,570071041,2315,2315,2315,2315,0
20250314,180400,570071041,2315,2315,2315,2315,0
20250314,180300,570071041,2315,2315,2315,2315,0
20250314,180200,570071041,2315,2315,2315,2315,0
20250314,180100,570071041,2315,2315,2315,2315,0
20250314,180000,570071041,2315,2315,2315,2315,0
20250314,175900,570071041,2315,2315,2315,2315,0
20250314,175800,570071041,2315,2315,2315,2315,0
20250314,175700,570071041,2315,2315,2315,2315,0
20250314,175600,570071041,2315,2315,2315,2315,0
20250314,175500,570071041,2315,2315,2315,2315,0
20250314,175400,570071041,2315,2315,2315,2315,0
20250314,175300,570071041,2315,2315,2315,2315,0
20250314,175200,570071041,2315,2315,2315,2315,0
20250314,175100,570071041,2315,2315,2315,2315,0
20250314,175000,570071041,2315,2315,2315,2315,0
20250314,174900,570071041,2315,2315,2315,2315,0
20250314,174800,570071041,2315,2315,2315,2315,0
20250314,174700,570071041,2315,2315,2315,2315,0
20250314,174600,570071041,2315,2315,2315,2315,0
20250314,174500,570071041,2315,2315,2315,2315,0
20250314,174400,570071041,2315,2315,2315,2315,0
20250314,174300,570071041,2315,2315,2315,2315,0
20250314,174200,570071041,2315,2315,2315,2315,6880
20250314,174100,570071041,2315,2315,2315,2315,0
20250314,174000,570071041,2315,2315,2315,2315,0
20250314,173900,570071041,2315,2315,2315,2315,0
20250314,173800,570071041,2315,2315,2315,2315,0
20250314,173700,570071041,2315,2315,2315,2315,0
20250314,173600,570071041,2315,2315,2315,2315,0
20250314,173500,570071041,2315,2315,2315,2315,0
20250314,173400,570071041,2315,2315,2315,2315,0
20250314,173300,570071041,2315,2315,2315,2315,0
20250314,173200,570071041,2315,2315,2315,2315,0
20250314,173100,570071041,2315,2315,2315,2315,0
20250314,173000,570071041,2315,2315,2315,2315,0
20250314,172900,570071041,2315,2315,2315,2315,0
20250314,172800,570071041,2315,2315,2315,2315,0
20250314,172700,570071041,2315,2315,2315,2315,0
20250314,172600,570071041,2315,2315,2315,2315,0
20250314,172500,570071041,2315,2315,2315,2315,0
20250314,172400,570071041,2315,2315,2315,2315,0
20250314,172300,570071041,2315,2315,2315,2315,0
20250314,172200,570071041,2315,2315,2315,2315,0
20250314,172100,570071041,2315,2315,2315,2315,0
20250314,172000,570071041,2315,2315,2315,2315,0
20250314,171900,570071041,2315,2315,2315,2315,0
20250314,171800,570071041,2315,2315,2315,2315,0
20250314,171700,570071041,2315,2315,2315,2315,0
20250314,171600,570071041,2315,2315,2315,2315,0
20250314,171500,570071041,2315,2315,2315,2315,0
20250314,171400,570071041,2315,2315,2315,2315,0
20250314,171300,570071041,2315,2315,2315,2315,0
20250314,171200,570071041,2315,2315,2315,2315,6880
20250314,171100,570071041,2315,2315,2315,2315,0
20250314,171000,570071041,2315,2315,2315,2315,0
20250314,170900,570071041,2315,2315,2315,2315,0
20250314,170800,570071041,2315,2315,2315,2315,0
20250314,170700,570071041,2315,2315,2315,2315,0
20250314,170600,570071041,2315,2315,2315,2315,0
20250314,170500,570071041,2315,2315,2315,2315,0
20250314,170400,570071041,2315,2315,2315,2315,0
20250314,170300,570071041,2315,2315,2315,2315,0
20250314,170200,570071041,2315,2315,2315,2315,0
20250314,170100,570071041,2315,2315,2315,2315,0
20250314,170000,570071041,2315,2315,2315,2315,0
20250314,165900,570071041,2315,2315,2315,2315,0
20250314,165800,570071041,2315,2315,2315,2315,0
20250314,165700,570071041,2315,2315,2315,2315,0
20250314,165600,570071041,2315,2315,2315,2315,0
20250314,165500,570071041,2315,2315,2315,2315,0
20250314,165400,570071041,2315,2315,2315,2315,0
20250314,165300,570071041,2315,2315,2315,2315,0
20250314,165200,570071041,2315,2315,2315,2315,0
20250314,165100,570071041,2315,2315,2315,2315,0
20250314,165000,570071041,2315,2315,2315,2315,0
20250314,164900,570071041,2315,2315,2315,2315,0
20250314,164800,570071041,2315,2315,2315,2315,0
20250314,164700,570071041,2315,2315,2315,2315,0
20250314,164600,570071041,2315,2315,2315,2315,0
20250314,164500,570071041,2315,2315,2315,2315,0
20250314,164400,570071041,2315,2315,2315,2315,0
20250314,164300,570071041,2315,2315,2315,2315,0
20250314,164200,570071041,2315,2315,2315,2315,6880
20250314,164100,570071041,2315,2315,2315,2315,0
20250314,164000,570071041,2315,2315,2315,2315,0
20250314,163900,570071041,2315,2315,2315,2315,0
20250314,163800,570071041,2315,2315,2315,2315,0
20250314,163700,570071041,2315,2315,2315,2315,0
20250314,163600,570071041,2315,2315,2315,2315,0
20250314,163500,570071041,2315,2315,2315,2315,0
20250314,163400,570071041,2315,2315,2315,2315,0
20250314,163300,570071041,2315,2315,2315,2315,0
20250314,163200,570071041,2315,2315,2315,2315,0
20250314,163100,570071041,2315,2315,2315,2315,0
20250314,163000,570071041,2315,2315,2315,2315,0
20250314,162900,570071041,2315,2315,2315,2315,0
20250314,162800,570071041,2315,2315,2315,2315,0
20250314,162700,570071041,2315,2315,2315,2315,0
20250314,162600,570071041,2315,2315,2315,2315,0
20250314,162500,570071041,2315,2315,2315,2315,0
20250314,162400,570071041,2315,2315,2315,2315,0
20250314,162300,570071041,2315,2315,2315,2315,0
20250314,162200,570071041,2315,2315,2315,2315,0
20250314,162100,570071041,2315,2315,2315,2315,0
20250314,162000,570071041,2315,2315,2315,2315,0
20250314,161900,570071041,2315,2315,2315,2315,0
20250314,161800,570071041,2315,2315,2315,2315,0
20250314,161700,570071041,2315,2315,2315,2315,0
20250314,161600,570071041,2315,2315,2315,2315,0
20250314,161500,570071041,2315,2315,2315,2315,0
20250314,161400,570071041,2315,2315,2315,2315,0
20250314,161300,570071041,2315,2315,2315,2315,0
20250314,161200,570071041,2315,2315,2315,2315,6880
20250314,161100,570071041,2315,2315,2315,2315,0
20250314,161000,570071041,2315,2315,2315,2315,0
20250314,160900,570071041,2315,2315,2315,2315,0
20250314,160800,570071041,2315,2315,2315,2315,0
20250314,160700,570071041,2315,2315,2315,2315,0
20250314,160600,570071041,2315,2315,2315,2315,0
20250314,160500,570071041,2315,2315,2315,2315,0
20250314,160400,570071041,2315,2315,2315,2315,0
20250314,160300,570071041,2315,2315,2315,2315,0
20250314,160200,570071041,2315,2315,2315,2315,0
20250314,160100,570071041,2315,2315,2315,2315,0
20250314,160000,570071041,2315,2315,2315,2315,0
20250314,155900,570071041,2315,2315,2315,2315,0
20250314,155800,570071041,2315,2315,2315,2315,0
20250314,155700,570071041,2315,2315,2315,2315,0
20250314,155600,570071041,2315,2315,2315,2315,0
20250314,155500,570071041,2315,2315,2315,2315,0
20250314,155400,570071041,2315,2315,2315,2315,0
20250314,155300,570071041,2315,2315,2315,2315,0
20250314,155200,570071041,2315,2315,2315,2315,0
20250314,155100,570071041,2315,2315,2315,2315,0
20250314,155000,570071041,2315,2315,2315,2315,0
20250314,154900,570071041,2315,2315,2315,2315,0
20250314,154800,570071041,2315,2315,2315,2315,0
20250314,154700,570071041,2315,2315,2315,2315,0
20250314,154600,570071041,2315,2315,2315,2315,0
20250314,154500,570071041,2315,2315,2315,2315,0
20250314,154400,570071041,2315,2315,2315,2315,0
20250314,154300,570071041,2315,2315,2315,2315,0
20250314,154200,570071041,2315,2315,2315,2315,6880
20250314,154100,570071041,2315,2315,2315,2315,0
20250314,154000,570071041,2315,2315,2315,2315,0
20250314,153900,570071041,2315,2315,2315,2315,0
20250314,153800,570071041,2315,2315,2315,2315,0
20250314,153700,570071041,2315,2315,2315,2315,0
20250314,153600,570071041,2315,2315,2315,2315,0
20250314,153500,570071041,2315,2315,2315,2315,0
20250314,153400,570071041,2315,2315,2315,2315,0
20250314,153300,570071041,2315,2315,2315,2315,0
20250314,153200,570071041,2315,2315,2315,2315,0
20250314,153100,570071041,2315,2315,2315,2315,0
20250314,153000,570071041,2315,2315,2315,2315,6880
20250314,152900,554143841,2310,2310,2310,2310,0
20250314,152800,554143841,2310,2310,2310,2310,0
20250314,152700,554143841,2310,2310,2310,2310,0
20250314,152600,554143841,2310,2310,2310,2310,0
20250314,152500,554143841,2310,2310,2310,2310,0
20250314,152400,554143841,2310,2310,2310,2310,0
20250314,152300,554143841,2310,2310,2310,2310,0
20250314,152200,554143841,2310,2310,2310,2310,0
20250314,152100,554143841,2310,2310,2310,2310,0
20250314,152000,554143841,2310,2310,2310,2310,0
20250314,151900,554143841,2310,2310,2310,2305,860
20250314,151800,552159401,2305,2310,2310,2305,898
20250314,151700,550089371,2315,2315,2315,2315,65
20250314,151600,549938896,2305,2305,2305,2305,341
20250314,151500,549152891,2305,2305,2305,2305,132
20250314,151400,548848631,2310,2310,2310,2310,1000
20250314,151300,546538631,2310,2310,2315,2310,584
20250314,151200,545189086,2315,2315,2315,2315,807
20250314,151100,543320881,2315,2305,2315,2305,435
20250314,151000,542316076,2305,2310,2315,2305,432
20250314,150900,541316826,2305,2305,2305,2305,107
20250314,150800,541070191,2310,2310,2310,2310,248
20250314,150700,540497311,2305,2305,2315,2305,200
20250314,150600,540036301,2305,2310,2310,2305,597
20250314,150500,538657716,2315,2315,2315,2315,215
20250314,150400,538159991,2315,2310,2315,2310,158
20250314,150300,537795006,2315,2315,2315,2315,0
20250314,150200,537795006,2315,2315,2315,2310,158
20250314,150100,537429921,2315,2310,2315,2310,111
20250314,150000,537173506,2310,2310,2310,2310,1296
20250314,145900,534179746,2310,2310,2310,2310,802
20250314,145800,532327126,2310,2310,2310,2310,108
20250314,145700,532077646,2315,2310,2315,2310,165
20250314,145600,531696446,2315,2315,2315,2315,1
20250314,145500,531694131,2305,2305,2305,2305,108
20250314,145400,531445191,2305,2305,2305,2305,0
20250314,145300,531445191,2305,2305,2305,2305,150
20250314,145200,531099441,2305,2305,2305,2305,30
20250314,145100,531030291,2305,2305,2305,2305,119
20250314,145000,530755996,2305,2305,2305,2305,0
20250314,144900,530755996,2305,2315,2315,2305,149
20250314,144800,530412541,2305,2305,2305,2305,115
20250314,144700,530147466,2310,2310,2310,2310,1243
20250314,144600,527276136,2305,2305,2310,2305,2640
20250314,144500,521190931,2305,2305,2305,2305,0
20250314,144400,521190931,2305,2305,2305,2305,328
20250314,144300,520434891,2305,2305,2305,2305,5
20250314,144200,520423366,2305,2305,2305,2305,132
20250314,144100,520119106,2300,2300,2300,2300,0
20250314,144000,520119106,2300,2300,2300,2300,1181
20250314,143900,517402806,2300,2305,2305,2300,2152
20250314,143800,512442546,2305,2305,2305,2305,1200
20250314,143700,509676546,2305,2305,2305,2305,132
20250314,143600,509372286,2305,2310,2310,2305,763
20250314,143500,507610791,2310,2305,2310,2305,1012
20250314,143400,505273806,2305,2305,2305,2305,0
20250314,143300,505273806,2305,2305,2305,2305,146
20250314,143200,504937276,2305,2305,2305,2305,0
20250314,143100,504937276,2305,2310,2310,2305,205
20250314,143000,504464676,2310,2310,2310,2310,178
20250314,142900,504053496,2310,2310,2310,2310,158
20250314,142800,503688516,2310,2310,2310,2310,215
20250314,142700,503191866,2310,2310,2310,2310,67
20250314,142600,503037096,2310,2310,2315,2310,220
20250314,142500,502528876,2310,2310,2315,2310,94
20250314,142400,502311706,2305,2315,2315,2305,140
20250314,142300,501988986,2310,2310,2310,2310,849
20250314,142200,500027796,2310,2310,2310,2305,179
20250314,142100,499614936,2310,2310,2310,2310,3
20250314,142000,499608006,2305,2305,2305,2305,164
20250314,141900,499229986,2305,2305,2305,2305,99
20250314,141800,499001791,2310,2305,2310,2305,801
20250314,141700,497155481,2305,2305,2305,2305,146
20250314,141600,496818951,2305,2305,2305,2305,0
20250314,141500,496818951,2305,2305,2305,2305,118
20250314,141400,496546961,2305,2305,2305,2305,49
20250314,141300,496434016,2305,2305,2305,2305,162
20250314,141200,496060606,2300,2300,2300,2300,0
20250314,141100,496060606,2300,2300,2300,2300,4546
20250314,141000,485604806,2300,2300,2300,2300,143
20250314,140900,485275906,2310,2310,2310,2310,0
20250314,140800,485275906,2310,2300,2310,2300,226
20250314,140700,484755056,2300,2300,2300,2300,198
20250314,140600,484299656,2300,2300,2300,2300,1375
20250314,140500,481137156,2300,2300,2300,2300,0
20250314,140400,481137156,2300,2300,2300,2300,107
20250314,140300,480891056,2300,2300,2300,2300,1
20250314,140200,480888756,2300,2300,2300,2300,142
20250314,140100,480562156,2310,2300,2310,2300,414
20250314,140000,479607036,2300,2300,2300,2300,123
20250314,135900,479324136,2300,2300,2300,2300,152
20250314,135800,478974536,2300,2300,2300,2300,0
20250314,135700,478974536,2300,2300,2300,2300,461
20250314,135600,477914236,2300,2300,2300,2300,0
20250314,135500,477914236,2300,2300,2300,2300,142
20250314,135400,477587636,2295,2300,2300,2295,11300
20250314,135300,451610751,2300,2300,2300,2300,122
20250314,135200,451330151,2300,2300,2300,2300,365
20250314,135100,450490651,2300,2300,2300,2300,14
20250314,135000,450458451,2300,2300,2310,2300,147
20250314,134900,450120251,2300,2300,2300,2300,220
20250314,134800,449614251,2300,2300,2300,2300,438
20250314,134700,448606851,2300,2300,2300,2300,0
20250314,134600,448606851,2300,2300,2300,2300,177
20250314,134500,448199751,2310,2300,2310,2300,11
20250314,134400,448174351,2310,2300,2310,2300,208
20250314,134300,447695261,2305,2305,2305,2305,48
20250314,134200,447584621,2305,2305,2305,2305,76
20250314,134100,447409441,2305,2305,2305,2305,167
20250314,134000,447024506,2305,2305,2305,2305,0
20250314,133900,447024506,2305,2305,2305,2305,530
20250314,133800,445802856,2305,2305,2305,2305,0
20250314,133700,445802856,2305,2305,2305,2305,168
20250314,133600,445415616,2300,2300,2300,2300,0
20250314,133500,445415616,2300,2300,2300,2300,320
20250314,133400,444679616,2310,2305,2310,2305,353
20250314,133300,443864461,2305,2305,2305,2305,86
20250314,133200,443666231,2305,2305,2310,2305,1824
20250314,133100,439461906,2310,2310,2310,2310,32
20250314,133000,439387986,2310,2310,2310,2310,194
20250314,132900,438939846,2310,2310,2310,2310,313
20250314,132800,438216816,2315,2312,2315,2310,128
20250314,132700,437921066,2315,2315,2315,2315,10
20250314,132600,437897916,2310,2310,2310,2310,171
20250314,132500,437502906,2315,2315,2315,2315,1
20250314,132400,437500591,2310,2310,2310,2310,93
20250314,132300,437285761,2310,2310,2310,2310,1149
20250314,132200,434631571,2310,2310,2310,2310,0
20250314,132100,434631571,2310,2310,2310,2310,320
20250314,132000,433892371,2315,2315,2315,2315,0
20250314,131900,433892371,2315,2310,2315,2310,170
20250314,131800,433499646,2310,2310,2310,2310,2005
20250314,131700,428868096,2315,2310,2320,2310,129
20250314,131600,428569946,2320,2320,2320,2320,0
20250314,131500,428569946,2320,2310,2320,2310,447
20250314,131400,427534396,2315,2310,2315,2310,123
20250314,131300,427250261,2310,2310,2310,2310,1
20250314,131200,427247951,2315,2310,2315,2310,1081
20250314,131100,424746251,2315,2315,2315,2315,93
20250314,131000,424530956,2315,2310,2315,2310,412
20250314,130900,423578676,2315,2315,2315,2315,26
20250314,130800,423518486,2310,2315,2315,2310,172
20250314,130700,423121146,2310,2310,2310,2310,0
20250314,130600,423121146,2310,2310,2310,2310,96
20250314,130500,422899386,2310,2310,2310,2310,133
20250314,130400,422592156,2310,2310,2310,2310,1053
20250314,130300,420159726,2315,2315,2315,2315,100
20250314,130200,419928226,2310,2310,2310,2310,0
20250314,130100,419928226,2310,2320,2320,2310,151
20250314,130000,419579406,2310,2310,2310,2310,0
20250314,125900,419579406,2310,2320,2320,2310,422
20250314,125800,418601506,2320,2320,2320,2320,1
20250314,125700,418599186,2310,2312,2315,2310,873
20250314,125600,416580510,2310,2310,2310,2310,229
20250314,125500,416051520,2310,2312,2312,2310,99
20250314,125400,415822828,2310,2310,2310,2310,143
20250314,125300,415492498,2315,2315,2315,2315,1
20250314,125200,415490183,2310,2310,2310,2310,121
20250314,125100,415210673,2315,2315,2315,2315,0
20250314,125000,415210673,2315,2310,2315,2310,176
20250314,124900,414803943,2315,2315,2315,2315,239
20250314,124800,414250658,2315,2310,2315,2310,123
20250314,124700,413966518,2315,2315,2315,2315,190
20250314,124600,413526668,2310,2310,2310,2310,170
20250314,124500,413133968,2310,2310,2310,2310,94
20250314,124400,412916828,2315,2315,2315,2315,10
20250314,124300,412893678,2315,2305,2315,2305,498
20250314,124200,411742478,2310,2310,2310,2310,11
20250314,124100,411717068,2305,2305,2305,2305,129
20250314,124000,411419723,2310,2310,2310,2310,0
20250314,123900,411419723,2310,2310,2310,2310,126
20250314,123800,411128663,2310,2310,2310,2310,2
20250314,123700,411124043,2305,2310,2310,2305,118
20250314,123600,410852028,2315,2305,2315,2305,219
20250314,123500,410346888,2310,2310,2310,2310,1
20250314,123400,410344578,2305,2310,2310,2305,142
20250314,123300,410017118,2310,2310,2310,2310,1
20250314,123200,410014808,2305,2305,2305,2305,166
20250314,123100,409632178,2310,2310,2310,2310,0
20250314,123000,409632178,2310,2315,2315,2310,2
20250314,122900,409627553,2310,2310,2310,2310,1533
20250314,122800,406086323,2305,2310,2310,2305,166
20250314,122700,405703688,2305,2305,2305,2305,598
20250314,122600,404325298,2310,2310,2310,2310,1
20250314,122500,404322988,2300,2300,2300,2300,162
20250314,122400,403950388,2300,2300,2300,2300,0
20250314,122300,403950388,2300,2305,2310,2300,355
20250314,122200,403132318,2305,2305,2305,2305,0
20250314,122100,403132318,2305,2305,2305,2305,153
20250314,122000,402779653,2310,2310,2310,2310,11
20250314,121900,402754243,2300,2300,2300,2300,110
20250314,121800,402501243,2300,2300,2300,2300,1545
20250314,121700,398947743,2300,2300,2300,2300,0
20250314,121600,398947743,2300,2300,2300,2300,100
20250314,121500,398717743,2310,2310,2310,2310,289
20250314,121400,398050153,2305,2302,2305,2302,1212
20250314,121300,395256517,2305,2305,2305,2305,111
20250314,121200,395000662,2295,2300,2305,2290,11465
20250314,121100,368684847,2300,2300,2300,2300,990
20250314,121000,366407847,2300,2300,2300,2300,136
20250314,120900,366095047,2310,2310,2310,2300,633
20250314,120800,364637517,2300,2310,2310,2300,730
20250314,120700,362956817,2305,2305,2305,2300,1115
20250314,120600,360387487,2300,2300,2300,2300,0
20250314,120500,360387487,2300,2305,2305,2300,416
20250314,120400,359429187,2300,2300,2300,2300,0
20250314,120300,359429187,2300,2300,2310,2300,509
20250314,120200,358258477,2310,2310,2310,2310,1
20250314,120100,358256167,2300,2300,2300,2300,216
20250314,120000,357759367,2300,2300,2300,2300,0
20250314,115900,357759367,2300,2310,2310,2300,146
20250314,115800,357423542,2295,2300,2310,2295,4422
20250314,115700,347264437,2300,2305,2310,2300,4989
20250314,115600,335789542,2310,2300,2310,2300,7405
20250314,115500,318758027,2305,2307,2307,2305,1664
20250314,115400,314922135,2307,2307,2307,2307,114
20250314,115300,314659137,2310,2310,2310,2310,0
20250314,115200,314659137,2310,2305,2310,2305,162
20250314,115100,314285672,2305,2305,2305,2305,1000
20250314,115000,311980672,2305,2310,2310,2305,2124
20250314,114900,307084792,2305,2305,2305,2305,262
20250314,114800,306480882,2310,2310,2310,2310,71
20250314,114700,306316872,2315,2310,2315,2310,103
20250314,114600,306078937,2315,2315,2315,2310,420
20250314,114500,305108707,2305,2305,2305,2305,152
20250314,114400,304758347,2310,2310,2310,2310,500
20250314,114300,303603347,2310,2310,2310,2310,111
20250314,114200,303346937,2310,2310,2310,2310,0
20250314,114100,303346937,2310,2310,2310,2310,152
20250314,114000,302995817,2310,2310,2310,2310,113
20250314,113900,302734787,2310,2310,2310,2310,209
20250314,113800,302251997,2315,2310,2315,2310,170
20250314,113700,301859292,2310,2310,2310,2310,0
20250314,113600,301859292,2310,2310,2310,2310,104
20250314,113500,301619052,2310,2310,2310,2310,41
20250314,113400,301524342,2310,2310,2310,2310,142
20250314,113300,301196322,2310,2310,2310,2310,0
20250314,113200,301196322,2310,2310,2310,2310,122
20250314,113100,300914502,2315,2310,2315,2310,374
20250314,113000,300050557,2310,2310,2310,2310,0
20250314,112900,300050557,2310,2310,2310,2310,100
20250314,112800,299819557,2310,2310,2310,2310,0
20250314,112700,299819557,2310,2310,2310,2310,147
20250314,112600,299479987,2310,2310,2310,2310,0
20250314,112500,299479987,2310,2315,2315,2310,118
20250314,112400,299207402,2310,2310,2310,2310,0
20250314,112300,299207402,2310,2310,2315,2310,151
20250314,112200,298858502,2310,2310,2310,2310,0
20250314,112100,298858502,2310,2315,2315,2310,501
20250314,112000,297701187,2315,2315,2315,2315,0
20250314,111900,297701187,2315,2310,2315,2305,1001
20250314,111800,295393162,2310,2310,2310,2310,99
20250314,111700,295164472,2310,2310,2310,2310,0
20250314,111600,295164472,2310,2310,2310,2310,0
20250314,111500,295164472,2310,2310,2310,2310,0
20250314,111400,295164472,2310,2310,2310,2310,0
20250314,111300,295164472,2310,2310,2310,2310,0
20250314,111200,295164472,2310,2310,2310,2310,500
20250314,111100,294009472,2315,2315,2315,2315,0
20250314,111000,294009472,2315,2310,2315,2310,511
20250314,110900,292829057,2315,2315,2315,2315,0
20250314,110800,292829057,2315,2315,2315,2315,0
20250314,110700,292829057,2315,2315,2315,2315,0
20250314,110600,292829057,2315,2315,2315,2315,1
20250314,110500,292826742,2310,2310,2315,2310,52
20250314,110400,292706617,2315,2315,2315,2315,0
20250314,110300,292706617,2315,2315,2315,2315,0
20250314,110200,292706617,2315,2315,2315,2315,1
20250314,110100,292704302,2310,2310,2310,2310,17
20250314,110000,292665032,2310,2310,2310,2310,0
20250314,105900,292665032,2310,2310,2310,2310,1000
20250314,105800,290355032,2315,2315,2315,2315,0
20250314,105700,290355032,2315,2320,2320,2300,15502
20250314,105600,254609117,2315,2315,2315,2315,311
20250314,105500,253889152,2320,2315,2320,2315,529
20250314,105400,252664012,2320,2320,2320,2320,0
20250314,105300,252664012,2320,2320,2320,2320,1
20250314,105200,252661692,2315,2315,2315,2315,4
20250314,105100,252652432,2315,2315,2315,2315,0
20250314,105000,252652432,2315,2315,2315,2315,9
20250314,104900,252631597,2315,2315,2315,2315,0
20250314,104800,252631597,2315,2315,2315,2315,100
20250314,104700,252400097,2310,2310,2310,2310,54
20250314,104600,252275357,2315,2315,2315,2315,0
20250314,104500,252275357,2315,2315,2315,2315,3
20250314,104400,252268412,2315,2315,2315,2315,300
20250314,104300,251573912,2315,2315,2315,2315,0
20250314,104200,251573912,2315,2315,2315,2315,0
20250314,104100,251573912,2315,2310,2315,2305,9
20250314,104000,251553132,2305,2310,2315,2305,5601
20250314,103900,238640892,2315,2310,2315,2310,501
20250314,103800,237483577,2310,2310,2315,2310,1198
20250314,103700,234716097,2312,2312,2312,2312,0
20250314,103600,234716097,2312,2310,2312,2310,1880
20250314,103500,230373283,2310,2312,2312,2310,7390
20250314,103400,213302065,2315,2315,2315,2315,55
20250314,103300,213174740,2315,2315,2315,2315,101
20250314,103200,212940925,2315,2317,2317,2315,4397
20250314,103100,202761114,2317,2320,2320,2317,52
20250314,103000,202640606,2320,2320,2320,2320,2
20250314,102900,202635966,2320,2320,2320,2320,0
20250314,102800,202635966,2320,2322,2322,2320,293
20250314,102700,201956006,2325,2325,2325,2325,0
20250314,102600,201956006,2325,2325,2325,2325,0
20250314,102500,201956006,2325,2325,2325,2325,0
20250314,102400,201956006,2325,2322,2325,2322,197
20250314,102300,201498281,2325,2325,2325,2325,0
20250314,102200,201498281,2325,2325,2325,2325,0
20250314,102100,201498281,2325,2325,2325,2325,104
20250314,102000,201256481,2315,2315,2315,2315,0
20250314,101900,201256481,2315,2315,2315,2315,1
20250314,101800,201254166,2325,2325,2325,2325,40
20250314,101700,201161166,2315,2325,2325,2315,28
20250314,101600,201096336,2320,2320,2320,2320,22
20250314,101500,201045296,2315,2320,2320,2315,3158
20250314,101400,193731976,2320,2315,2320,2315,1922
20250314,101300,189273336,2325,2320,2325,2315,4347
20250314,101200,179203286,2325,2325,2325,2325,3
20250314,101100,179196311,2320,2327,2327,2320,9500
20250314,101000,157135696,2330,2330,2330,2330,1
20250314,100900,157133366,2325,2332,2332,2325,819
20250314,100800,155229076,2335,2335,2335,2335,17
20250314,100700,155189381,2335,2330,2335,2330,13
20250314,100600,155159076,2330,2330,2330,2330,8
20250314,100500,155140436,2330,2330,2330,2330,301
20250314,100400,154439106,2325,2325,2325,2325,56
20250314,100300,154308906,2325,2325,2325,2325,958
20250314,100200,152081556,2325,2325,2325,2325,0
20250314,100100,152081556,2325,2325,2330,2325,327
20250314,100000,151321276,2325,2325,2330,2325,82
20250314,095900,151130596,2330,2325,2330,2325,72
20250314,095800,150963191,2325,2325,2325,2325,37
20250314,095700,150877166,2325,2325,2325,2325,7598
20250314,095600,133211816,2325,2325,2325,2325,7610
20250314,095500,115518566,2325,2325,2325,2325,916
20250314,095400,113388866,2325,2330,2330,2325,218
20250314,095300,112881756,2330,2325,2330,2325,126
20250314,095200,112588501,2325,2325,2325,2325,1528
20250314,095100,109035901,2330,2330,2330,2325,154
20250314,095000,108677156,2330,2330,2330,2330,421
20250314,094900,107696226,2330,2325,2330,2325,987
20250314,094800,105396886,2325,2325,2325,2325,93
20250314,094700,105180661,2325,2325,2325,2325,78
20250314,094600,104999311,2330,2325,2330,2325,64
20250314,094500,104850261,2335,2335,2335,2335,21
20250314,094400,104801226,2335,2335,2335,2330,6
20250314,094300,104787221,2335,2335,2335,2335,17
20250314,094200,104747526,2325,2325,2325,2325,0
20250314,094100,104747526,2325,2330,2330,2325,199
20250314,094000,104284356,2330,2335,2335,2330,425
20250314,093900,103293991,2330,2335,2335,2330,79
20250314,093800,103109531,2335,2335,2335,2335,1
20250314,093700,103107196,2330,2335,2335,2330,800
20250314,093600,101242196,2335,2335,2335,2335,72
20250314,093500,101074076,2335,2335,2335,2330,56
20250314,093400,100943566,2330,2322,2330,2322,4040
20250314,093300,91532924,2322,2322,2322,2322,4053
20250314,093200,82121858,2322,2325,2325,2322,3216
20250314,093100,74648960,2330,2330,2330,2325,87
20250314,093000,74446615,2330,2325,2330,2325,111
20250314,092900,74188185,2330,2330,2330,2330,2052
20250314,092800,69407025,2330,2330,2335,2330,2898
20250314,092700,62652125,2330,2330,2330,2330,1000
20250314,092600,60322125,2335,2335,2340,2335,1743
20250314,092500,56250230,2340,2340,2340,2340,361
20250314,092400,55405490,2335,2335,2335,2335,1620
20250314,092300,51622790,2340,2340,2340,2340,0
20250314,092200,51622790,2340,2340,2340,2340,38
20250314,092100,51533870,2340,2340,2340,2340,1491
20250314,092000,48044930,2345,2345,2345,2345,19
20250314,091900,48000375,2345,2350,2350,2345,187
20250314,091800,47561855,2345,2345,2345,2345,0
20250314,091700,47561855,2345,2345,2345,2345,0
20250314,091600,47561855,2345,2345,2345,2345,50
20250314,091500,47444605,2350,2350,2350,2350,1
20250314,091400,47442255,2345,2345,2345,2345,40
20250314,091300,47348455,2350,2350,2350,2350,30
20250314,091200,47277955,2350,2350,2350,2350,1
20250314,091100,47275605,2345,2345,2345,2345,500
20250314,091000,46103105,2350,2350,2350,2350,17
20250314,090900,46063155,2345,2345,2345,2345,2642
20250314,090800,39867665,2335,2345,2345,2335,897
20250314,090700,37768755,2350,2350,2350,2350,0
20250314,090600,37768755,2350,2345,2350,2345,494
20250314,090500,36610320,2350,2345,2355,2345,511
20250314,090400,35409515,2350,2350,2350,2350,343
20250314,090300,34603465,2355,2355,2355,2355,21
20250314,090200,34554010,2360,2350,2360,2335,14014
20250314,090100,1810475,2335,2350,2350,2335,473
20250314,090000,702035,2345,2340,2350,2340,300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184200 570071041 2315 2315 2315 2315 6880
3 20250314 184100 570071041 2315 2315 2315 2315 0
4 20250314 184000 570071041 2315 2315 2315 2315 0
5 20250314 183900 570071041 2315 2315 2315 2315 0
6 20250314 183800 570071041 2315 2315 2315 2315 0
7 20250314 183700 570071041 2315 2315 2315 2315 0
8 20250314 183600 570071041 2315 2315 2315 2315 0
9 20250314 183500 570071041 2315 2315 2315 2315 0
10 20250314 183400 570071041 2315 2315 2315 2315 0
11 20250314 183300 570071041 2315 2315 2315 2315 0
12 20250314 183200 570071041 2315 2315 2315 2315 0
13 20250314 183100 570071041 2315 2315 2315 2315 0
14 20250314 183000 570071041 2315 2315 2315 2315 0
15 20250314 182900 570071041 2315 2315 2315 2315 0
16 20250314 182800 570071041 2315 2315 2315 2315 0
17 20250314 182700 570071041 2315 2315 2315 2315 0
18 20250314 182600 570071041 2315 2315 2315 2315 0
19 20250314 182500 570071041 2315 2315 2315 2315 0
20 20250314 182400 570071041 2315 2315 2315 2315 0
21 20250314 182300 570071041 2315 2315 2315 2315 0
22 20250314 182200 570071041 2315 2315 2315 2315 0
23 20250314 182100 570071041 2315 2315 2315 2315 0
24 20250314 182000 570071041 2315 2315 2315 2315 0
25 20250314 181900 570071041 2315 2315 2315 2315 0
26 20250314 181800 570071041 2315 2315 2315 2315 0
27 20250314 181700 570071041 2315 2315 2315 2315 0
28 20250314 181600 570071041 2315 2315 2315 2315 0
29 20250314 181500 570071041 2315 2315 2315 2315 0
30 20250314 181400 570071041 2315 2315 2315 2315 0
31 20250314 181300 570071041 2315 2315 2315 2315 0
32 20250314 181200 570071041 2315 2315 2315 2315 6880
33 20250314 181100 570071041 2315 2315 2315 2315 0
34 20250314 181000 570071041 2315 2315 2315 2315 0
35 20250314 180900 570071041 2315 2315 2315 2315 0
36 20250314 180800 570071041 2315 2315 2315 2315 0
37 20250314 180700 570071041 2315 2315 2315 2315 0
38 20250314 180600 570071041 2315 2315 2315 2315 0
39 20250314 180500 570071041 2315 2315 2315 2315 0
40 20250314 180400 570071041 2315 2315 2315 2315 0
41 20250314 180300 570071041 2315 2315 2315 2315 0
42 20250314 180200 570071041 2315 2315 2315 2315 0
43 20250314 180100 570071041 2315 2315 2315 2315 0
44 20250314 180000 570071041 2315 2315 2315 2315 0
45 20250314 175900 570071041 2315 2315 2315 2315 0
46 20250314 175800 570071041 2315 2315 2315 2315 0
47 20250314 175700 570071041 2315 2315 2315 2315 0
48 20250314 175600 570071041 2315 2315 2315 2315 0
49 20250314 175500 570071041 2315 2315 2315 2315 0
50 20250314 175400 570071041 2315 2315 2315 2315 0
51 20250314 175300 570071041 2315 2315 2315 2315 0
52 20250314 175200 570071041 2315 2315 2315 2315 0
53 20250314 175100 570071041 2315 2315 2315 2315 0
54 20250314 175000 570071041 2315 2315 2315 2315 0
55 20250314 174900 570071041 2315 2315 2315 2315 0
56 20250314 174800 570071041 2315 2315 2315 2315 0
57 20250314 174700 570071041 2315 2315 2315 2315 0
58 20250314 174600 570071041 2315 2315 2315 2315 0
59 20250314 174500 570071041 2315 2315 2315 2315 0
60 20250314 174400 570071041 2315 2315 2315 2315 0
61 20250314 174300 570071041 2315 2315 2315 2315 0
62 20250314 174200 570071041 2315 2315 2315 2315 6880
63 20250314 174100 570071041 2315 2315 2315 2315 0
64 20250314 174000 570071041 2315 2315 2315 2315 0
65 20250314 173900 570071041 2315 2315 2315 2315 0
66 20250314 173800 570071041 2315 2315 2315 2315 0
67 20250314 173700 570071041 2315 2315 2315 2315 0
68 20250314 173600 570071041 2315 2315 2315 2315 0
69 20250314 173500 570071041 2315 2315 2315 2315 0
70 20250314 173400 570071041 2315 2315 2315 2315 0
71 20250314 173300 570071041 2315 2315 2315 2315 0
72 20250314 173200 570071041 2315 2315 2315 2315 0
73 20250314 173100 570071041 2315 2315 2315 2315 0
74 20250314 173000 570071041 2315 2315 2315 2315 0
75 20250314 172900 570071041 2315 2315 2315 2315 0
76 20250314 172800 570071041 2315 2315 2315 2315 0
77 20250314 172700 570071041 2315 2315 2315 2315 0
78 20250314 172600 570071041 2315 2315 2315 2315 0
79 20250314 172500 570071041 2315 2315 2315 2315 0
80 20250314 172400 570071041 2315 2315 2315 2315 0
81 20250314 172300 570071041 2315 2315 2315 2315 0
82 20250314 172200 570071041 2315 2315 2315 2315 0
83 20250314 172100 570071041 2315 2315 2315 2315 0
84 20250314 172000 570071041 2315 2315 2315 2315 0
85 20250314 171900 570071041 2315 2315 2315 2315 0
86 20250314 171800 570071041 2315 2315 2315 2315 0
87 20250314 171700 570071041 2315 2315 2315 2315 0
88 20250314 171600 570071041 2315 2315 2315 2315 0
89 20250314 171500 570071041 2315 2315 2315 2315 0
90 20250314 171400 570071041 2315 2315 2315 2315 0
91 20250314 171300 570071041 2315 2315 2315 2315 0
92 20250314 171200 570071041 2315 2315 2315 2315 6880
93 20250314 171100 570071041 2315 2315 2315 2315 0
94 20250314 171000 570071041 2315 2315 2315 2315 0
95 20250314 170900 570071041 2315 2315 2315 2315 0
96 20250314 170800 570071041 2315 2315 2315 2315 0
97 20250314 170700 570071041 2315 2315 2315 2315 0
98 20250314 170600 570071041 2315 2315 2315 2315 0
99 20250314 170500 570071041 2315 2315 2315 2315 0
100 20250314 170400 570071041 2315 2315 2315 2315 0
101 20250314 170300 570071041 2315 2315 2315 2315 0
102 20250314 170200 570071041 2315 2315 2315 2315 0
103 20250314 170100 570071041 2315 2315 2315 2315 0
104 20250314 170000 570071041 2315 2315 2315 2315 0
105 20250314 165900 570071041 2315 2315 2315 2315 0
106 20250314 165800 570071041 2315 2315 2315 2315 0
107 20250314 165700 570071041 2315 2315 2315 2315 0
108 20250314 165600 570071041 2315 2315 2315 2315 0
109 20250314 165500 570071041 2315 2315 2315 2315 0
110 20250314 165400 570071041 2315 2315 2315 2315 0
111 20250314 165300 570071041 2315 2315 2315 2315 0
112 20250314 165200 570071041 2315 2315 2315 2315 0
113 20250314 165100 570071041 2315 2315 2315 2315 0
114 20250314 165000 570071041 2315 2315 2315 2315 0
115 20250314 164900 570071041 2315 2315 2315 2315 0
116 20250314 164800 570071041 2315 2315 2315 2315 0
117 20250314 164700 570071041 2315 2315 2315 2315 0
118 20250314 164600 570071041 2315 2315 2315 2315 0
119 20250314 164500 570071041 2315 2315 2315 2315 0
120 20250314 164400 570071041 2315 2315 2315 2315 0
121 20250314 164300 570071041 2315 2315 2315 2315 0
122 20250314 164200 570071041 2315 2315 2315 2315 6880
123 20250314 164100 570071041 2315 2315 2315 2315 0
124 20250314 164000 570071041 2315 2315 2315 2315 0
125 20250314 163900 570071041 2315 2315 2315 2315 0
126 20250314 163800 570071041 2315 2315 2315 2315 0
127 20250314 163700 570071041 2315 2315 2315 2315 0
128 20250314 163600 570071041 2315 2315 2315 2315 0
129 20250314 163500 570071041 2315 2315 2315 2315 0
130 20250314 163400 570071041 2315 2315 2315 2315 0
131 20250314 163300 570071041 2315 2315 2315 2315 0
132 20250314 163200 570071041 2315 2315 2315 2315 0
133 20250314 163100 570071041 2315 2315 2315 2315 0
134 20250314 163000 570071041 2315 2315 2315 2315 0
135 20250314 162900 570071041 2315 2315 2315 2315 0
136 20250314 162800 570071041 2315 2315 2315 2315 0
137 20250314 162700 570071041 2315 2315 2315 2315 0
138 20250314 162600 570071041 2315 2315 2315 2315 0
139 20250314 162500 570071041 2315 2315 2315 2315 0
140 20250314 162400 570071041 2315 2315 2315 2315 0
141 20250314 162300 570071041 2315 2315 2315 2315 0
142 20250314 162200 570071041 2315 2315 2315 2315 0
143 20250314 162100 570071041 2315 2315 2315 2315 0
144 20250314 162000 570071041 2315 2315 2315 2315 0
145 20250314 161900 570071041 2315 2315 2315 2315 0
146 20250314 161800 570071041 2315 2315 2315 2315 0
147 20250314 161700 570071041 2315 2315 2315 2315 0
148 20250314 161600 570071041 2315 2315 2315 2315 0
149 20250314 161500 570071041 2315 2315 2315 2315 0
150 20250314 161400 570071041 2315 2315 2315 2315 0
151 20250314 161300 570071041 2315 2315 2315 2315 0
152 20250314 161200 570071041 2315 2315 2315 2315 6880
153 20250314 161100 570071041 2315 2315 2315 2315 0
154 20250314 161000 570071041 2315 2315 2315 2315 0
155 20250314 160900 570071041 2315 2315 2315 2315 0
156 20250314 160800 570071041 2315 2315 2315 2315 0
157 20250314 160700 570071041 2315 2315 2315 2315 0
158 20250314 160600 570071041 2315 2315 2315 2315 0
159 20250314 160500 570071041 2315 2315 2315 2315 0
160 20250314 160400 570071041 2315 2315 2315 2315 0
161 20250314 160300 570071041 2315 2315 2315 2315 0
162 20250314 160200 570071041 2315 2315 2315 2315 0
163 20250314 160100 570071041 2315 2315 2315 2315 0
164 20250314 160000 570071041 2315 2315 2315 2315 0
165 20250314 155900 570071041 2315 2315 2315 2315 0
166 20250314 155800 570071041 2315 2315 2315 2315 0
167 20250314 155700 570071041 2315 2315 2315 2315 0
168 20250314 155600 570071041 2315 2315 2315 2315 0
169 20250314 155500 570071041 2315 2315 2315 2315 0
170 20250314 155400 570071041 2315 2315 2315 2315 0
171 20250314 155300 570071041 2315 2315 2315 2315 0
172 20250314 155200 570071041 2315 2315 2315 2315 0
173 20250314 155100 570071041 2315 2315 2315 2315 0
174 20250314 155000 570071041 2315 2315 2315 2315 0
175 20250314 154900 570071041 2315 2315 2315 2315 0
176 20250314 154800 570071041 2315 2315 2315 2315 0
177 20250314 154700 570071041 2315 2315 2315 2315 0
178 20250314 154600 570071041 2315 2315 2315 2315 0
179 20250314 154500 570071041 2315 2315 2315 2315 0
180 20250314 154400 570071041 2315 2315 2315 2315 0
181 20250314 154300 570071041 2315 2315 2315 2315 0
182 20250314 154200 570071041 2315 2315 2315 2315 6880
183 20250314 154100 570071041 2315 2315 2315 2315 0
184 20250314 154000 570071041 2315 2315 2315 2315 0
185 20250314 153900 570071041 2315 2315 2315 2315 0
186 20250314 153800 570071041 2315 2315 2315 2315 0
187 20250314 153700 570071041 2315 2315 2315 2315 0
188 20250314 153600 570071041 2315 2315 2315 2315 0
189 20250314 153500 570071041 2315 2315 2315 2315 0
190 20250314 153400 570071041 2315 2315 2315 2315 0
191 20250314 153300 570071041 2315 2315 2315 2315 0
192 20250314 153200 570071041 2315 2315 2315 2315 0
193 20250314 153100 570071041 2315 2315 2315 2315 0
194 20250314 153000 570071041 2315 2315 2315 2315 6880
195 20250314 152900 554143841 2310 2310 2310 2310 0
196 20250314 152800 554143841 2310 2310 2310 2310 0
197 20250314 152700 554143841 2310 2310 2310 2310 0
198 20250314 152600 554143841 2310 2310 2310 2310 0
199 20250314 152500 554143841 2310 2310 2310 2310 0
200 20250314 152400 554143841 2310 2310 2310 2310 0
201 20250314 152300 554143841 2310 2310 2310 2310 0
202 20250314 152200 554143841 2310 2310 2310 2310 0
203 20250314 152100 554143841 2310 2310 2310 2310 0
204 20250314 152000 554143841 2310 2310 2310 2310 0
205 20250314 151900 554143841 2310 2310 2310 2305 860
206 20250314 151800 552159401 2305 2310 2310 2305 898
207 20250314 151700 550089371 2315 2315 2315 2315 65
208 20250314 151600 549938896 2305 2305 2305 2305 341
209 20250314 151500 549152891 2305 2305 2305 2305 132
210 20250314 151400 548848631 2310 2310 2310 2310 1000
211 20250314 151300 546538631 2310 2310 2315 2310 584
212 20250314 151200 545189086 2315 2315 2315 2315 807
213 20250314 151100 543320881 2315 2305 2315 2305 435
214 20250314 151000 542316076 2305 2310 2315 2305 432
215 20250314 150900 541316826 2305 2305 2305 2305 107
216 20250314 150800 541070191 2310 2310 2310 2310 248
217 20250314 150700 540497311 2305 2305 2315 2305 200
218 20250314 150600 540036301 2305 2310 2310 2305 597
219 20250314 150500 538657716 2315 2315 2315 2315 215
220 20250314 150400 538159991 2315 2310 2315 2310 158
221 20250314 150300 537795006 2315 2315 2315 2315 0
222 20250314 150200 537795006 2315 2315 2315 2310 158
223 20250314 150100 537429921 2315 2310 2315 2310 111
224 20250314 150000 537173506 2310 2310 2310 2310 1296
225 20250314 145900 534179746 2310 2310 2310 2310 802
226 20250314 145800 532327126 2310 2310 2310 2310 108
227 20250314 145700 532077646 2315 2310 2315 2310 165
228 20250314 145600 531696446 2315 2315 2315 2315 1
229 20250314 145500 531694131 2305 2305 2305 2305 108
230 20250314 145400 531445191 2305 2305 2305 2305 0
231 20250314 145300 531445191 2305 2305 2305 2305 150
232 20250314 145200 531099441 2305 2305 2305 2305 30
233 20250314 145100 531030291 2305 2305 2305 2305 119
234 20250314 145000 530755996 2305 2305 2305 2305 0
235 20250314 144900 530755996 2305 2315 2315 2305 149
236 20250314 144800 530412541 2305 2305 2305 2305 115
237 20250314 144700 530147466 2310 2310 2310 2310 1243
238 20250314 144600 527276136 2305 2305 2310 2305 2640
239 20250314 144500 521190931 2305 2305 2305 2305 0
240 20250314 144400 521190931 2305 2305 2305 2305 328
241 20250314 144300 520434891 2305 2305 2305 2305 5
242 20250314 144200 520423366 2305 2305 2305 2305 132
243 20250314 144100 520119106 2300 2300 2300 2300 0
244 20250314 144000 520119106 2300 2300 2300 2300 1181
245 20250314 143900 517402806 2300 2305 2305 2300 2152
246 20250314 143800 512442546 2305 2305 2305 2305 1200
247 20250314 143700 509676546 2305 2305 2305 2305 132
248 20250314 143600 509372286 2305 2310 2310 2305 763
249 20250314 143500 507610791 2310 2305 2310 2305 1012
250 20250314 143400 505273806 2305 2305 2305 2305 0
251 20250314 143300 505273806 2305 2305 2305 2305 146
252 20250314 143200 504937276 2305 2305 2305 2305 0
253 20250314 143100 504937276 2305 2310 2310 2305 205
254 20250314 143000 504464676 2310 2310 2310 2310 178
255 20250314 142900 504053496 2310 2310 2310 2310 158
256 20250314 142800 503688516 2310 2310 2310 2310 215
257 20250314 142700 503191866 2310 2310 2310 2310 67
258 20250314 142600 503037096 2310 2310 2315 2310 220
259 20250314 142500 502528876 2310 2310 2315 2310 94
260 20250314 142400 502311706 2305 2315 2315 2305 140
261 20250314 142300 501988986 2310 2310 2310 2310 849
262 20250314 142200 500027796 2310 2310 2310 2305 179
263 20250314 142100 499614936 2310 2310 2310 2310 3
264 20250314 142000 499608006 2305 2305 2305 2305 164
265 20250314 141900 499229986 2305 2305 2305 2305 99
266 20250314 141800 499001791 2310 2305 2310 2305 801
267 20250314 141700 497155481 2305 2305 2305 2305 146
268 20250314 141600 496818951 2305 2305 2305 2305 0
269 20250314 141500 496818951 2305 2305 2305 2305 118
270 20250314 141400 496546961 2305 2305 2305 2305 49
271 20250314 141300 496434016 2305 2305 2305 2305 162
272 20250314 141200 496060606 2300 2300 2300 2300 0
273 20250314 141100 496060606 2300 2300 2300 2300 4546
274 20250314 141000 485604806 2300 2300 2300 2300 143
275 20250314 140900 485275906 2310 2310 2310 2310 0
276 20250314 140800 485275906 2310 2300 2310 2300 226
277 20250314 140700 484755056 2300 2300 2300 2300 198
278 20250314 140600 484299656 2300 2300 2300 2300 1375
279 20250314 140500 481137156 2300 2300 2300 2300 0
280 20250314 140400 481137156 2300 2300 2300 2300 107
281 20250314 140300 480891056 2300 2300 2300 2300 1
282 20250314 140200 480888756 2300 2300 2300 2300 142
283 20250314 140100 480562156 2310 2300 2310 2300 414
284 20250314 140000 479607036 2300 2300 2300 2300 123
285 20250314 135900 479324136 2300 2300 2300 2300 152
286 20250314 135800 478974536 2300 2300 2300 2300 0
287 20250314 135700 478974536 2300 2300 2300 2300 461
288 20250314 135600 477914236 2300 2300 2300 2300 0
289 20250314 135500 477914236 2300 2300 2300 2300 142
290 20250314 135400 477587636 2295 2300 2300 2295 11300
291 20250314 135300 451610751 2300 2300 2300 2300 122
292 20250314 135200 451330151 2300 2300 2300 2300 365
293 20250314 135100 450490651 2300 2300 2300 2300 14
294 20250314 135000 450458451 2300 2300 2310 2300 147
295 20250314 134900 450120251 2300 2300 2300 2300 220
296 20250314 134800 449614251 2300 2300 2300 2300 438
297 20250314 134700 448606851 2300 2300 2300 2300 0
298 20250314 134600 448606851 2300 2300 2300 2300 177
299 20250314 134500 448199751 2310 2300 2310 2300 11
300 20250314 134400 448174351 2310 2300 2310 2300 208
301 20250314 134300 447695261 2305 2305 2305 2305 48
302 20250314 134200 447584621 2305 2305 2305 2305 76
303 20250314 134100 447409441 2305 2305 2305 2305 167
304 20250314 134000 447024506 2305 2305 2305 2305 0
305 20250314 133900 447024506 2305 2305 2305 2305 530
306 20250314 133800 445802856 2305 2305 2305 2305 0
307 20250314 133700 445802856 2305 2305 2305 2305 168
308 20250314 133600 445415616 2300 2300 2300 2300 0
309 20250314 133500 445415616 2300 2300 2300 2300 320
310 20250314 133400 444679616 2310 2305 2310 2305 353
311 20250314 133300 443864461 2305 2305 2305 2305 86
312 20250314 133200 443666231 2305 2305 2310 2305 1824
313 20250314 133100 439461906 2310 2310 2310 2310 32
314 20250314 133000 439387986 2310 2310 2310 2310 194
315 20250314 132900 438939846 2310 2310 2310 2310 313
316 20250314 132800 438216816 2315 2312 2315 2310 128
317 20250314 132700 437921066 2315 2315 2315 2315 10
318 20250314 132600 437897916 2310 2310 2310 2310 171
319 20250314 132500 437502906 2315 2315 2315 2315 1
320 20250314 132400 437500591 2310 2310 2310 2310 93
321 20250314 132300 437285761 2310 2310 2310 2310 1149
322 20250314 132200 434631571 2310 2310 2310 2310 0
323 20250314 132100 434631571 2310 2310 2310 2310 320
324 20250314 132000 433892371 2315 2315 2315 2315 0
325 20250314 131900 433892371 2315 2310 2315 2310 170
326 20250314 131800 433499646 2310 2310 2310 2310 2005
327 20250314 131700 428868096 2315 2310 2320 2310 129
328 20250314 131600 428569946 2320 2320 2320 2320 0
329 20250314 131500 428569946 2320 2310 2320 2310 447
330 20250314 131400 427534396 2315 2310 2315 2310 123
331 20250314 131300 427250261 2310 2310 2310 2310 1
332 20250314 131200 427247951 2315 2310 2315 2310 1081
333 20250314 131100 424746251 2315 2315 2315 2315 93
334 20250314 131000 424530956 2315 2310 2315 2310 412
335 20250314 130900 423578676 2315 2315 2315 2315 26
336 20250314 130800 423518486 2310 2315 2315 2310 172
337 20250314 130700 423121146 2310 2310 2310 2310 0
338 20250314 130600 423121146 2310 2310 2310 2310 96
339 20250314 130500 422899386 2310 2310 2310 2310 133
340 20250314 130400 422592156 2310 2310 2310 2310 1053
341 20250314 130300 420159726 2315 2315 2315 2315 100
342 20250314 130200 419928226 2310 2310 2310 2310 0
343 20250314 130100 419928226 2310 2320 2320 2310 151
344 20250314 130000 419579406 2310 2310 2310 2310 0
345 20250314 125900 419579406 2310 2320 2320 2310 422
346 20250314 125800 418601506 2320 2320 2320 2320 1
347 20250314 125700 418599186 2310 2312 2315 2310 873
348 20250314 125600 416580510 2310 2310 2310 2310 229
349 20250314 125500 416051520 2310 2312 2312 2310 99
350 20250314 125400 415822828 2310 2310 2310 2310 143
351 20250314 125300 415492498 2315 2315 2315 2315 1
352 20250314 125200 415490183 2310 2310 2310 2310 121
353 20250314 125100 415210673 2315 2315 2315 2315 0
354 20250314 125000 415210673 2315 2310 2315 2310 176
355 20250314 124900 414803943 2315 2315 2315 2315 239
356 20250314 124800 414250658 2315 2310 2315 2310 123
357 20250314 124700 413966518 2315 2315 2315 2315 190
358 20250314 124600 413526668 2310 2310 2310 2310 170
359 20250314 124500 413133968 2310 2310 2310 2310 94
360 20250314 124400 412916828 2315 2315 2315 2315 10
361 20250314 124300 412893678 2315 2305 2315 2305 498
362 20250314 124200 411742478 2310 2310 2310 2310 11
363 20250314 124100 411717068 2305 2305 2305 2305 129
364 20250314 124000 411419723 2310 2310 2310 2310 0
365 20250314 123900 411419723 2310 2310 2310 2310 126
366 20250314 123800 411128663 2310 2310 2310 2310 2
367 20250314 123700 411124043 2305 2310 2310 2305 118
368 20250314 123600 410852028 2315 2305 2315 2305 219
369 20250314 123500 410346888 2310 2310 2310 2310 1
370 20250314 123400 410344578 2305 2310 2310 2305 142
371 20250314 123300 410017118 2310 2310 2310 2310 1
372 20250314 123200 410014808 2305 2305 2305 2305 166
373 20250314 123100 409632178 2310 2310 2310 2310 0
374 20250314 123000 409632178 2310 2315 2315 2310 2
375 20250314 122900 409627553 2310 2310 2310 2310 1533
376 20250314 122800 406086323 2305 2310 2310 2305 166
377 20250314 122700 405703688 2305 2305 2305 2305 598
378 20250314 122600 404325298 2310 2310 2310 2310 1
379 20250314 122500 404322988 2300 2300 2300 2300 162
380 20250314 122400 403950388 2300 2300 2300 2300 0
381 20250314 122300 403950388 2300 2305 2310 2300 355
382 20250314 122200 403132318 2305 2305 2305 2305 0
383 20250314 122100 403132318 2305 2305 2305 2305 153
384 20250314 122000 402779653 2310 2310 2310 2310 11
385 20250314 121900 402754243 2300 2300 2300 2300 110
386 20250314 121800 402501243 2300 2300 2300 2300 1545
387 20250314 121700 398947743 2300 2300 2300 2300 0
388 20250314 121600 398947743 2300 2300 2300 2300 100
389 20250314 121500 398717743 2310 2310 2310 2310 289
390 20250314 121400 398050153 2305 2302 2305 2302 1212
391 20250314 121300 395256517 2305 2305 2305 2305 111
392 20250314 121200 395000662 2295 2300 2305 2290 11465
393 20250314 121100 368684847 2300 2300 2300 2300 990
394 20250314 121000 366407847 2300 2300 2300 2300 136
395 20250314 120900 366095047 2310 2310 2310 2300 633
396 20250314 120800 364637517 2300 2310 2310 2300 730
397 20250314 120700 362956817 2305 2305 2305 2300 1115
398 20250314 120600 360387487 2300 2300 2300 2300 0
399 20250314 120500 360387487 2300 2305 2305 2300 416
400 20250314 120400 359429187 2300 2300 2300 2300 0
401 20250314 120300 359429187 2300 2300 2310 2300 509
402 20250314 120200 358258477 2310 2310 2310 2310 1
403 20250314 120100 358256167 2300 2300 2300 2300 216
404 20250314 120000 357759367 2300 2300 2300 2300 0
405 20250314 115900 357759367 2300 2310 2310 2300 146
406 20250314 115800 357423542 2295 2300 2310 2295 4422
407 20250314 115700 347264437 2300 2305 2310 2300 4989
408 20250314 115600 335789542 2310 2300 2310 2300 7405
409 20250314 115500 318758027 2305 2307 2307 2305 1664
410 20250314 115400 314922135 2307 2307 2307 2307 114
411 20250314 115300 314659137 2310 2310 2310 2310 0
412 20250314 115200 314659137 2310 2305 2310 2305 162
413 20250314 115100 314285672 2305 2305 2305 2305 1000
414 20250314 115000 311980672 2305 2310 2310 2305 2124
415 20250314 114900 307084792 2305 2305 2305 2305 262
416 20250314 114800 306480882 2310 2310 2310 2310 71
417 20250314 114700 306316872 2315 2310 2315 2310 103
418 20250314 114600 306078937 2315 2315 2315 2310 420
419 20250314 114500 305108707 2305 2305 2305 2305 152
420 20250314 114400 304758347 2310 2310 2310 2310 500
421 20250314 114300 303603347 2310 2310 2310 2310 111
422 20250314 114200 303346937 2310 2310 2310 2310 0
423 20250314 114100 303346937 2310 2310 2310 2310 152
424 20250314 114000 302995817 2310 2310 2310 2310 113
425 20250314 113900 302734787 2310 2310 2310 2310 209
426 20250314 113800 302251997 2315 2310 2315 2310 170
427 20250314 113700 301859292 2310 2310 2310 2310 0
428 20250314 113600 301859292 2310 2310 2310 2310 104
429 20250314 113500 301619052 2310 2310 2310 2310 41
430 20250314 113400 301524342 2310 2310 2310 2310 142
431 20250314 113300 301196322 2310 2310 2310 2310 0
432 20250314 113200 301196322 2310 2310 2310 2310 122
433 20250314 113100 300914502 2315 2310 2315 2310 374
434 20250314 113000 300050557 2310 2310 2310 2310 0
435 20250314 112900 300050557 2310 2310 2310 2310 100
436 20250314 112800 299819557 2310 2310 2310 2310 0
437 20250314 112700 299819557 2310 2310 2310 2310 147
438 20250314 112600 299479987 2310 2310 2310 2310 0
439 20250314 112500 299479987 2310 2315 2315 2310 118
440 20250314 112400 299207402 2310 2310 2310 2310 0
441 20250314 112300 299207402 2310 2310 2315 2310 151
442 20250314 112200 298858502 2310 2310 2310 2310 0
443 20250314 112100 298858502 2310 2315 2315 2310 501
444 20250314 112000 297701187 2315 2315 2315 2315 0
445 20250314 111900 297701187 2315 2310 2315 2305 1001
446 20250314 111800 295393162 2310 2310 2310 2310 99
447 20250314 111700 295164472 2310 2310 2310 2310 0
448 20250314 111600 295164472 2310 2310 2310 2310 0
449 20250314 111500 295164472 2310 2310 2310 2310 0
450 20250314 111400 295164472 2310 2310 2310 2310 0
451 20250314 111300 295164472 2310 2310 2310 2310 0
452 20250314 111200 295164472 2310 2310 2310 2310 500
453 20250314 111100 294009472 2315 2315 2315 2315 0
454 20250314 111000 294009472 2315 2310 2315 2310 511
455 20250314 110900 292829057 2315 2315 2315 2315 0
456 20250314 110800 292829057 2315 2315 2315 2315 0
457 20250314 110700 292829057 2315 2315 2315 2315 0
458 20250314 110600 292829057 2315 2315 2315 2315 1
459 20250314 110500 292826742 2310 2310 2315 2310 52
460 20250314 110400 292706617 2315 2315 2315 2315 0
461 20250314 110300 292706617 2315 2315 2315 2315 0
462 20250314 110200 292706617 2315 2315 2315 2315 1
463 20250314 110100 292704302 2310 2310 2310 2310 17
464 20250314 110000 292665032 2310 2310 2310 2310 0
465 20250314 105900 292665032 2310 2310 2310 2310 1000
466 20250314 105800 290355032 2315 2315 2315 2315 0
467 20250314 105700 290355032 2315 2320 2320 2300 15502
468 20250314 105600 254609117 2315 2315 2315 2315 311
469 20250314 105500 253889152 2320 2315 2320 2315 529
470 20250314 105400 252664012 2320 2320 2320 2320 0
471 20250314 105300 252664012 2320 2320 2320 2320 1
472 20250314 105200 252661692 2315 2315 2315 2315 4
473 20250314 105100 252652432 2315 2315 2315 2315 0
474 20250314 105000 252652432 2315 2315 2315 2315 9
475 20250314 104900 252631597 2315 2315 2315 2315 0
476 20250314 104800 252631597 2315 2315 2315 2315 100
477 20250314 104700 252400097 2310 2310 2310 2310 54
478 20250314 104600 252275357 2315 2315 2315 2315 0
479 20250314 104500 252275357 2315 2315 2315 2315 3
480 20250314 104400 252268412 2315 2315 2315 2315 300
481 20250314 104300 251573912 2315 2315 2315 2315 0
482 20250314 104200 251573912 2315 2315 2315 2315 0
483 20250314 104100 251573912 2315 2310 2315 2305 9
484 20250314 104000 251553132 2305 2310 2315 2305 5601
485 20250314 103900 238640892 2315 2310 2315 2310 501
486 20250314 103800 237483577 2310 2310 2315 2310 1198
487 20250314 103700 234716097 2312 2312 2312 2312 0
488 20250314 103600 234716097 2312 2310 2312 2310 1880
489 20250314 103500 230373283 2310 2312 2312 2310 7390
490 20250314 103400 213302065 2315 2315 2315 2315 55
491 20250314 103300 213174740 2315 2315 2315 2315 101
492 20250314 103200 212940925 2315 2317 2317 2315 4397
493 20250314 103100 202761114 2317 2320 2320 2317 52
494 20250314 103000 202640606 2320 2320 2320 2320 2
495 20250314 102900 202635966 2320 2320 2320 2320 0
496 20250314 102800 202635966 2320 2322 2322 2320 293
497 20250314 102700 201956006 2325 2325 2325 2325 0
498 20250314 102600 201956006 2325 2325 2325 2325 0
499 20250314 102500 201956006 2325 2325 2325 2325 0
500 20250314 102400 201956006 2325 2322 2325 2322 197
501 20250314 102300 201498281 2325 2325 2325 2325 0
502 20250314 102200 201498281 2325 2325 2325 2325 0
503 20250314 102100 201498281 2325 2325 2325 2325 104
504 20250314 102000 201256481 2315 2315 2315 2315 0
505 20250314 101900 201256481 2315 2315 2315 2315 1
506 20250314 101800 201254166 2325 2325 2325 2325 40
507 20250314 101700 201161166 2315 2325 2325 2315 28
508 20250314 101600 201096336 2320 2320 2320 2320 22
509 20250314 101500 201045296 2315 2320 2320 2315 3158
510 20250314 101400 193731976 2320 2315 2320 2315 1922
511 20250314 101300 189273336 2325 2320 2325 2315 4347
512 20250314 101200 179203286 2325 2325 2325 2325 3
513 20250314 101100 179196311 2320 2327 2327 2320 9500
514 20250314 101000 157135696 2330 2330 2330 2330 1
515 20250314 100900 157133366 2325 2332 2332 2325 819
516 20250314 100800 155229076 2335 2335 2335 2335 17
517 20250314 100700 155189381 2335 2330 2335 2330 13
518 20250314 100600 155159076 2330 2330 2330 2330 8
519 20250314 100500 155140436 2330 2330 2330 2330 301
520 20250314 100400 154439106 2325 2325 2325 2325 56
521 20250314 100300 154308906 2325 2325 2325 2325 958
522 20250314 100200 152081556 2325 2325 2325 2325 0
523 20250314 100100 152081556 2325 2325 2330 2325 327
524 20250314 100000 151321276 2325 2325 2330 2325 82
525 20250314 095900 151130596 2330 2325 2330 2325 72
526 20250314 095800 150963191 2325 2325 2325 2325 37
527 20250314 095700 150877166 2325 2325 2325 2325 7598
528 20250314 095600 133211816 2325 2325 2325 2325 7610
529 20250314 095500 115518566 2325 2325 2325 2325 916
530 20250314 095400 113388866 2325 2330 2330 2325 218
531 20250314 095300 112881756 2330 2325 2330 2325 126
532 20250314 095200 112588501 2325 2325 2325 2325 1528
533 20250314 095100 109035901 2330 2330 2330 2325 154
534 20250314 095000 108677156 2330 2330 2330 2330 421
535 20250314 094900 107696226 2330 2325 2330 2325 987
536 20250314 094800 105396886 2325 2325 2325 2325 93
537 20250314 094700 105180661 2325 2325 2325 2325 78
538 20250314 094600 104999311 2330 2325 2330 2325 64
539 20250314 094500 104850261 2335 2335 2335 2335 21
540 20250314 094400 104801226 2335 2335 2335 2330 6
541 20250314 094300 104787221 2335 2335 2335 2335 17
542 20250314 094200 104747526 2325 2325 2325 2325 0
543 20250314 094100 104747526 2325 2330 2330 2325 199
544 20250314 094000 104284356 2330 2335 2335 2330 425
545 20250314 093900 103293991 2330 2335 2335 2330 79
546 20250314 093800 103109531 2335 2335 2335 2335 1
547 20250314 093700 103107196 2330 2335 2335 2330 800
548 20250314 093600 101242196 2335 2335 2335 2335 72
549 20250314 093500 101074076 2335 2335 2335 2330 56
550 20250314 093400 100943566 2330 2322 2330 2322 4040
551 20250314 093300 91532924 2322 2322 2322 2322 4053
552 20250314 093200 82121858 2322 2325 2325 2322 3216
553 20250314 093100 74648960 2330 2330 2330 2325 87
554 20250314 093000 74446615 2330 2325 2330 2325 111
555 20250314 092900 74188185 2330 2330 2330 2330 2052
556 20250314 092800 69407025 2330 2330 2335 2330 2898
557 20250314 092700 62652125 2330 2330 2330 2330 1000
558 20250314 092600 60322125 2335 2335 2340 2335 1743
559 20250314 092500 56250230 2340 2340 2340 2340 361
560 20250314 092400 55405490 2335 2335 2335 2335 1620
561 20250314 092300 51622790 2340 2340 2340 2340 0
562 20250314 092200 51622790 2340 2340 2340 2340 38
563 20250314 092100 51533870 2340 2340 2340 2340 1491
564 20250314 092000 48044930 2345 2345 2345 2345 19
565 20250314 091900 48000375 2345 2350 2350 2345 187
566 20250314 091800 47561855 2345 2345 2345 2345 0
567 20250314 091700 47561855 2345 2345 2345 2345 0
568 20250314 091600 47561855 2345 2345 2345 2345 50
569 20250314 091500 47444605 2350 2350 2350 2350 1
570 20250314 091400 47442255 2345 2345 2345 2345 40
571 20250314 091300 47348455 2350 2350 2350 2350 30
572 20250314 091200 47277955 2350 2350 2350 2350 1
573 20250314 091100 47275605 2345 2345 2345 2345 500
574 20250314 091000 46103105 2350 2350 2350 2350 17
575 20250314 090900 46063155 2345 2345 2345 2345 2642
576 20250314 090800 39867665 2335 2345 2345 2335 897
577 20250314 090700 37768755 2350 2350 2350 2350 0
578 20250314 090600 37768755 2350 2345 2350 2345 494
579 20250314 090500 36610320 2350 2345 2355 2345 511
580 20250314 090400 35409515 2350 2350 2350 2350 343
581 20250314 090300 34603465 2355 2355 2355 2355 21
582 20250314 090200 34554010 2360 2350 2360 2335 14014
583 20250314 090100 1810475 2335 2350 2350 2335 473
584 20250314 090000 702035 2345 2340 2350 2340 300

1
004140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,63087,47971766,148254450,112733650100,0.13
20250311,63087,47971766,151408800,115132238400,0.13
20250310,62769,47971766,150959445,115372097230,0.13
20250307,62769,47971766,150017910,114652520740,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 63087 47971766 148254450 112733650100 0.13
3 20250311 63087 47971766 151408800 115132238400 0.13
4 20250310 62769 47971766 150959445 115372097230 0.13
5 20250307 62769 47971766 150017910 114652520740 0.13