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

586
004770/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184400,490220068,2175,2175,2175,2175,14512
20250314,184300,490220068,2175,2175,2175,2175,0
20250314,184200,490220068,2175,2175,2175,2175,0
20250314,184100,490220068,2175,2175,2175,2175,0
20250314,184000,490220068,2175,2175,2175,2175,0
20250314,183900,490220068,2175,2175,2175,2175,0
20250314,183800,490220068,2175,2175,2175,2175,0
20250314,183700,490220068,2175,2175,2175,2175,0
20250314,183600,490220068,2175,2175,2175,2175,0
20250314,183500,490220068,2175,2175,2175,2175,0
20250314,183400,490220068,2175,2175,2175,2175,0
20250314,183300,490220068,2175,2175,2175,2175,0
20250314,183200,490220068,2175,2175,2175,2175,0
20250314,183100,490220068,2175,2175,2175,2175,0
20250314,183000,490220068,2175,2175,2175,2175,0
20250314,182900,490220068,2175,2175,2175,2175,0
20250314,182800,490220068,2175,2175,2175,2175,0
20250314,182700,490220068,2175,2175,2175,2175,0
20250314,182600,490220068,2175,2175,2175,2175,0
20250314,182500,490220068,2175,2175,2175,2175,0
20250314,182400,490220068,2175,2175,2175,2175,0
20250314,182300,490220068,2175,2175,2175,2175,0
20250314,182200,490220068,2175,2175,2175,2175,0
20250314,182100,490220068,2175,2175,2175,2175,0
20250314,182000,490220068,2175,2175,2175,2175,0
20250314,181900,490220068,2175,2175,2175,2175,0
20250314,181800,490220068,2175,2175,2175,2175,0
20250314,181700,490220068,2175,2175,2175,2175,0
20250314,181600,490220068,2175,2175,2175,2175,0
20250314,181500,490220068,2175,2175,2175,2175,0
20250314,181400,490220068,2175,2175,2175,2175,14512
20250314,181300,490220068,2175,2175,2175,2175,0
20250314,181200,490220068,2175,2175,2175,2175,0
20250314,181100,490220068,2175,2175,2175,2175,0
20250314,181000,490220068,2175,2175,2175,2175,0
20250314,180900,490220068,2175,2175,2175,2175,0
20250314,180800,490220068,2175,2175,2175,2175,0
20250314,180700,490220068,2175,2175,2175,2175,0
20250314,180600,490220068,2175,2175,2175,2175,0
20250314,180500,490220068,2175,2175,2175,2175,0
20250314,180400,490220068,2175,2175,2175,2175,0
20250314,180300,490220068,2175,2175,2175,2175,0
20250314,180200,490220068,2175,2175,2175,2175,0
20250314,180100,490220068,2175,2175,2175,2175,0
20250314,180000,490220068,2175,2175,2175,2175,0
20250314,175900,490220068,2175,2175,2175,2175,0
20250314,175800,490220068,2175,2175,2175,2175,0
20250314,175700,490220068,2175,2175,2175,2175,0
20250314,175600,490220068,2175,2175,2175,2175,0
20250314,175500,490220068,2175,2175,2175,2175,0
20250314,175400,490220068,2175,2175,2175,2175,0
20250314,175300,490220068,2175,2175,2175,2175,0
20250314,175200,490220068,2175,2175,2175,2175,0
20250314,175100,490220068,2175,2175,2175,2175,0
20250314,175000,490220068,2175,2175,2175,2175,0
20250314,174900,490220068,2175,2175,2175,2175,0
20250314,174800,490220068,2175,2175,2175,2175,0
20250314,174700,490220068,2175,2175,2175,2175,0
20250314,174600,490220068,2175,2175,2175,2175,0
20250314,174500,490220068,2175,2175,2175,2175,0
20250314,174400,490220068,2175,2175,2175,2175,14512
20250314,174300,490220068,2175,2175,2175,2175,0
20250314,174200,490220068,2175,2175,2175,2175,0
20250314,174100,490220068,2175,2175,2175,2175,0
20250314,174000,490220068,2175,2175,2175,2175,0
20250314,173900,490220068,2175,2175,2175,2175,0
20250314,173800,490220068,2175,2175,2175,2175,0
20250314,173700,490220068,2175,2175,2175,2175,0
20250314,173600,490220068,2175,2175,2175,2175,0
20250314,173500,490220068,2175,2175,2175,2175,0
20250314,173400,490220068,2175,2175,2175,2175,0
20250314,173300,490220068,2175,2175,2175,2175,0
20250314,173200,490220068,2175,2175,2175,2175,0
20250314,173100,490220068,2175,2175,2175,2175,0
20250314,173000,490220068,2175,2175,2175,2175,0
20250314,172900,490220068,2175,2175,2175,2175,0
20250314,172800,490220068,2175,2175,2175,2175,0
20250314,172700,490220068,2175,2175,2175,2175,0
20250314,172600,490220068,2175,2175,2175,2175,0
20250314,172500,490220068,2175,2175,2175,2175,0
20250314,172400,490220068,2175,2175,2175,2175,0
20250314,172300,490220068,2175,2175,2175,2175,0
20250314,172200,490220068,2175,2175,2175,2175,0
20250314,172100,490220068,2175,2175,2175,2175,0
20250314,172000,490220068,2175,2175,2175,2175,0
20250314,171900,490220068,2175,2175,2175,2175,0
20250314,171800,490220068,2175,2175,2175,2175,0
20250314,171700,490220068,2175,2175,2175,2175,0
20250314,171600,490220068,2175,2175,2175,2175,0
20250314,171500,490220068,2175,2175,2175,2175,0
20250314,171400,490220068,2175,2175,2175,2175,14512
20250314,171300,490220068,2175,2175,2175,2175,0
20250314,171200,490220068,2175,2175,2175,2175,0
20250314,171100,490220068,2175,2175,2175,2175,0
20250314,171000,490220068,2175,2175,2175,2175,0
20250314,170900,490220068,2175,2175,2175,2175,0
20250314,170800,490220068,2175,2175,2175,2175,0
20250314,170700,490220068,2175,2175,2175,2175,0
20250314,170600,490220068,2175,2175,2175,2175,0
20250314,170500,490220068,2175,2175,2175,2175,0
20250314,170400,490220068,2175,2175,2175,2175,0
20250314,170300,490220068,2175,2175,2175,2175,0
20250314,170200,490220068,2175,2175,2175,2175,0
20250314,170100,490220068,2175,2175,2175,2175,0
20250314,170000,490220068,2175,2175,2175,2175,0
20250314,165900,490220068,2175,2175,2175,2175,0
20250314,165800,490220068,2175,2175,2175,2175,0
20250314,165700,490220068,2175,2175,2175,2175,0
20250314,165600,490220068,2175,2175,2175,2175,0
20250314,165500,490220068,2175,2175,2175,2175,0
20250314,165400,490220068,2175,2175,2175,2175,0
20250314,165300,490220068,2175,2175,2175,2175,0
20250314,165200,490220068,2175,2175,2175,2175,0
20250314,165100,490220068,2175,2175,2175,2175,0
20250314,165000,490220068,2175,2175,2175,2175,0
20250314,164900,490220068,2175,2175,2175,2175,0
20250314,164800,490220068,2175,2175,2175,2175,0
20250314,164700,490220068,2175,2175,2175,2175,0
20250314,164600,490220068,2175,2175,2175,2175,0
20250314,164500,490220068,2175,2175,2175,2175,0
20250314,164400,490220068,2175,2175,2175,2175,14512
20250314,164300,490220068,2175,2175,2175,2175,0
20250314,164200,490220068,2175,2175,2175,2175,0
20250314,164100,490220068,2175,2175,2175,2175,0
20250314,164000,490220068,2175,2175,2175,2175,0
20250314,163900,490220068,2175,2175,2175,2175,0
20250314,163800,490220068,2175,2175,2175,2175,0
20250314,163700,490220068,2175,2175,2175,2175,0
20250314,163600,490220068,2175,2175,2175,2175,0
20250314,163500,490220068,2175,2175,2175,2175,0
20250314,163400,490220068,2175,2175,2175,2175,0
20250314,163300,490220068,2175,2175,2175,2175,0
20250314,163200,490220068,2175,2175,2175,2175,0
20250314,163100,490220068,2175,2175,2175,2175,0
20250314,163000,490220068,2175,2175,2175,2175,0
20250314,162900,490220068,2175,2175,2175,2175,0
20250314,162800,490220068,2175,2175,2175,2175,0
20250314,162700,490220068,2175,2175,2175,2175,0
20250314,162600,490220068,2175,2175,2175,2175,0
20250314,162500,490220068,2175,2175,2175,2175,0
20250314,162400,490220068,2175,2175,2175,2175,0
20250314,162300,490220068,2175,2175,2175,2175,0
20250314,162200,490220068,2175,2175,2175,2175,0
20250314,162100,490220068,2175,2175,2175,2175,0
20250314,162000,490220068,2175,2175,2175,2175,0
20250314,161900,490220068,2175,2175,2175,2175,0
20250314,161800,490220068,2175,2175,2175,2175,0
20250314,161700,490220068,2175,2175,2175,2175,0
20250314,161600,490220068,2175,2175,2175,2175,0
20250314,161500,490220068,2175,2175,2175,2175,0
20250314,161400,490220068,2175,2175,2175,2175,14512
20250314,161300,490220068,2175,2175,2175,2175,0
20250314,161200,490220068,2175,2175,2175,2175,0
20250314,161100,490220068,2175,2175,2175,2175,0
20250314,161000,490220068,2175,2175,2175,2175,0
20250314,160900,490220068,2175,2175,2175,2175,0
20250314,160800,490220068,2175,2175,2175,2175,0
20250314,160700,490220068,2175,2175,2175,2175,0
20250314,160600,490220068,2175,2175,2175,2175,0
20250314,160500,490220068,2175,2175,2175,2175,0
20250314,160400,490220068,2175,2175,2175,2175,0
20250314,160300,490220068,2175,2175,2175,2175,0
20250314,160200,490220068,2175,2175,2175,2175,0
20250314,160100,490220068,2175,2175,2175,2175,0
20250314,160000,490220068,2175,2175,2175,2175,0
20250314,155900,490220068,2175,2175,2175,2175,0
20250314,155800,490220068,2175,2175,2175,2175,0
20250314,155700,490220068,2175,2175,2175,2175,0
20250314,155600,490220068,2175,2175,2175,2175,0
20250314,155500,490220068,2175,2175,2175,2175,0
20250314,155400,490220068,2175,2175,2175,2175,0
20250314,155300,490220068,2175,2175,2175,2175,0
20250314,155200,490220068,2175,2175,2175,2175,0
20250314,155100,490220068,2175,2175,2175,2175,0
20250314,155000,490220068,2175,2175,2175,2175,0
20250314,154900,490220068,2175,2175,2175,2175,0
20250314,154800,490220068,2175,2175,2175,2175,0
20250314,154700,490220068,2175,2175,2175,2175,0
20250314,154600,490220068,2175,2175,2175,2175,0
20250314,154500,490220068,2175,2175,2175,2175,0
20250314,154400,490220068,2175,2175,2175,2175,14512
20250314,154300,490220068,2175,2175,2175,2175,0
20250314,154200,490220068,2175,2175,2175,2175,0
20250314,154100,490220068,2175,2175,2175,2175,0
20250314,154000,490220068,2175,2175,2175,2175,0
20250314,153900,490220068,2175,2175,2175,2175,0
20250314,153800,490220068,2175,2175,2175,2175,0
20250314,153700,490220068,2175,2175,2175,2175,0
20250314,153600,490220068,2175,2175,2175,2175,0
20250314,153500,490220068,2175,2175,2175,2175,0
20250314,153400,490220068,2175,2175,2175,2175,0
20250314,153300,490220068,2175,2175,2175,2175,0
20250314,153200,490220068,2175,2175,2175,2175,0
20250314,153100,490220068,2175,2175,2175,2175,0
20250314,153000,490220068,2175,2175,2175,2175,14512
20250314,152900,458656468,2175,2175,2175,2175,0
20250314,152800,458656468,2175,2175,2175,2175,0
20250314,152700,458656468,2175,2175,2175,2175,0
20250314,152600,458656468,2175,2175,2175,2175,0
20250314,152500,458656468,2175,2175,2175,2175,0
20250314,152400,458656468,2175,2175,2175,2175,0
20250314,152300,458656468,2175,2175,2175,2175,0
20250314,152200,458656468,2175,2175,2175,2175,0
20250314,152100,458656468,2175,2175,2175,2175,0
20250314,152000,458656468,2175,2175,2175,2175,0
20250314,151900,458656468,2175,2165,2175,2165,7295
20250314,151800,442833958,2165,2165,2165,2165,0
20250314,151700,442833958,2165,2165,2165,2165,253
20250314,151600,442286213,2165,2160,2165,2160,516
20250314,151500,441171648,2160,2165,2165,2160,16
20250314,151400,441137048,2160,2160,2160,2160,2704
20250314,151300,435296408,2165,2165,2165,2165,1253
20250314,151200,432583663,2160,2160,2170,2160,304
20250314,151100,431927013,2160,2160,2160,2160,300
20250314,151000,431279013,2170,2170,2170,2170,11
20250314,150900,431255143,2170,2170,2170,2170,133
20250314,150800,430966533,2170,2170,2170,2170,0
20250314,150700,430966533,2170,2160,2170,2160,94
20250314,150600,430763333,2170,2170,2170,2170,30
20250314,150500,430698233,2170,2170,2170,2170,924
20250314,150400,428693153,2170,2170,2170,2165,1058
20250314,150300,426399793,2170,2170,2170,2170,90
20250314,150200,426204493,2170,2170,2170,2170,0
20250314,150100,426204493,2170,2170,2170,2170,200
20250314,150000,425770493,2170,2165,2170,2165,826
20250314,145900,423982198,2165,2165,2165,2165,2650
20250314,145800,418244948,2170,2170,2170,2170,0
20250314,145700,418244948,2170,2170,2170,2170,14
20250314,145600,418214568,2165,2165,2170,2165,194
20250314,145500,417794488,2175,2175,2175,2175,0
20250314,145400,417794488,2175,2170,2175,2170,48
20250314,145300,417690323,2175,2175,2175,2175,0
20250314,145200,417690323,2175,2175,2175,2175,0
20250314,145100,417690323,2175,2175,2175,2170,1177
20250314,145000,415136223,2170,2170,2170,2170,310
20250314,144900,414463523,2175,2175,2175,2175,0
20250314,144800,414463523,2175,2175,2175,2170,1194
20250314,144700,411871063,2175,2170,2175,2170,501
20250314,144600,410783888,2175,2170,2175,2170,5388
20250314,144500,399091923,2175,2175,2175,2175,862
20250314,144400,397217073,2175,2175,2175,2170,855
20250314,144300,395360068,2175,2175,2175,2175,0
20250314,144200,395360068,2175,2175,2175,2175,0
20250314,144100,395360068,2175,2170,2175,2170,51
20250314,144000,395249393,2175,2175,2175,2175,0
20250314,143900,395249393,2175,2175,2175,2175,0
20250314,143800,395249393,2175,2170,2175,2170,171
20250314,143700,394878318,2175,2170,2175,2170,26
20250314,143600,394821793,2175,2175,2175,2175,0
20250314,143500,394821793,2175,2175,2175,2175,0
20250314,143400,394821793,2175,2175,2175,2170,1007
20250314,143300,392636568,2175,2175,2175,2175,0
20250314,143200,392636568,2175,2170,2175,2170,111
20250314,143100,392395193,2175,2175,2175,2175,1
20250314,143000,392393018,2170,2170,2175,2170,3384
20250314,142900,385048233,2170,2170,2170,2170,1970
20250314,142800,380773333,2170,2170,2175,2165,5018
20250314,142700,369884738,2170,2165,2170,2165,6521
20250314,142600,355766768,2165,2165,2165,2165,200
20250314,142500,355333768,2165,2165,2165,2165,0
20250314,142400,355333768,2165,2160,2165,2160,593
20250314,142300,354051878,2165,2160,2165,2155,4008
20250314,142200,345399593,2160,2155,2160,2155,1001
20250314,142100,343242433,2160,2160,2160,2155,5605
20250314,142000,331162133,2160,2160,2160,2160,0
20250314,141900,331162133,2160,2160,2160,2160,0
20250314,141800,331162133,2160,2160,2160,2160,83
20250314,141700,330982853,2160,2160,2160,2160,10
20250314,141600,330961253,2150,2150,2150,2150,33
20250314,141500,330890303,2160,2160,2160,2160,0
20250314,141400,330890303,2160,2160,2160,2160,0
20250314,141300,330890303,2160,2160,2160,2160,0
20250314,141200,330890303,2160,2160,2160,2160,0
20250314,141100,330890303,2160,2160,2160,2160,5
20250314,141000,330879503,2160,2160,2160,2160,3
20250314,140900,330873023,2160,2160,2160,2160,1
20250314,140800,330870863,2160,2155,2160,2155,7501
20250314,140700,314680098,2155,2155,2155,2155,100
20250314,140600,314464598,2155,2155,2155,2155,302
20250314,140500,313813788,2155,2155,2155,2155,0
20250314,140400,313813788,2155,2155,2155,2155,0
20250314,140300,313813788,2155,2155,2155,2155,624
20250314,140200,312469068,2155,2150,2155,2150,1001
20250314,140100,310316913,2155,2155,2155,2155,672
20250314,140000,308868753,2150,2150,2150,2150,0
20250314,135900,308868753,2150,2150,2150,2150,0
20250314,135800,308868753,2150,2150,2150,2150,0
20250314,135700,308868753,2150,2150,2150,2150,0
20250314,135600,308868753,2150,2150,2150,2150,200
20250314,135500,308438753,2155,2155,2155,2155,0
20250314,135400,308438753,2155,2155,2155,2155,0
20250314,135300,308438753,2155,2155,2155,2155,250
20250314,135200,307900003,2155,2155,2155,2155,0
20250314,135100,307900003,2155,2155,2155,2155,20
20250314,135000,307856903,2155,2155,2155,2155,0
20250314,134900,307856903,2155,2155,2155,2155,0
20250314,134800,307856903,2155,2155,2155,2155,620
20250314,134700,306520803,2150,2150,2150,2150,0
20250314,134600,306520803,2150,2155,2155,2150,1704
20250314,134500,302853663,2155,2155,2155,2155,0
20250314,134400,302853663,2155,2155,2155,2155,100
20250314,134300,302638163,2155,2155,2155,2155,0
20250314,134200,302638163,2155,2155,2155,2155,201
20250314,134100,302205008,2155,2155,2155,2155,114
20250314,134000,301959338,2155,2155,2155,2155,100
20250314,133900,301743838,2150,2155,2155,2150,210
20250314,133800,301291338,2150,2150,2155,2150,143
20250314,133700,300983678,2150,2145,2155,2145,3804
20250314,133600,292811848,2145,2145,2145,2145,1
20250314,133500,292809703,2150,2150,2150,2150,0
20250314,133400,292809703,2150,2150,2150,2150,0
20250314,133300,292809703,2150,2150,2150,2150,0
20250314,133200,292809703,2150,2150,2150,2150,1395
20250314,133100,289810453,2150,2150,2150,2150,0
20250314,133000,289810453,2150,2150,2150,2150,2
20250314,132900,289806153,2140,2140,2140,2140,0
20250314,132800,289806153,2140,2140,2140,2140,0
20250314,132700,289806153,2140,2140,2140,2140,0
20250314,132600,289806153,2140,2140,2140,2140,0
20250314,132500,289806153,2140,2140,2140,2140,1
20250314,132400,289804013,2150,2150,2150,2150,2
20250314,132300,289799713,2140,2140,2140,2140,251
20250314,132200,289262573,2150,2150,2150,2150,0
20250314,132100,289262573,2150,2150,2150,2150,12
20250314,132000,289236773,2145,2145,2145,2145,251
20250314,131900,288698378,2150,2150,2150,2150,3
20250314,131800,288691928,2150,2150,2150,2150,1
20250314,131700,288689778,2150,2150,2150,2150,0
20250314,131600,288689778,2150,2150,2150,2150,0
20250314,131500,288689778,2150,2150,2150,2150,2
20250314,131400,288685478,2145,2145,2145,2145,1
20250314,131300,288683333,2150,2150,2150,2150,0
20250314,131200,288683333,2150,2150,2150,2150,0
20250314,131100,288683333,2150,2150,2150,2150,600
20250314,131000,287393333,2150,2150,2150,2150,2
20250314,130900,287389033,2140,2140,2140,2140,0
20250314,130800,287389033,2140,2140,2140,2140,0
20250314,130700,287389033,2140,2140,2140,2140,2013
20250314,130600,283081213,2145,2140,2145,2140,151
20250314,130500,282757398,2145,2145,2145,2145,32
20250314,130400,282688758,2145,2145,2145,2145,1373
20250314,130300,279743673,2150,2150,2150,2150,0
20250314,130200,279743673,2150,2150,2150,2150,0
20250314,130100,279743673,2150,2150,2150,2150,0
20250314,130000,279743673,2150,2150,2150,2150,0
20250314,125900,279743673,2150,2150,2150,2150,100
20250314,125800,279528673,2150,2150,2150,2150,0
20250314,125700,279528673,2150,2145,2150,2145,316
20250314,125600,278850843,2150,2150,2150,2150,0
20250314,125500,278850843,2150,2150,2150,2150,15
20250314,125400,278818593,2150,2150,2150,2150,0
20250314,125300,278818593,2150,2150,2150,2150,1
20250314,125200,278816443,2150,2150,2150,2150,1
20250314,125100,278814293,2150,2150,2150,2150,2
20250314,125000,278809993,2155,2155,2155,2155,0
20250314,124900,278809993,2155,2155,2155,2155,0
20250314,124800,278809993,2155,2155,2155,2155,0
20250314,124700,278809993,2155,2155,2155,2155,0
20250314,124600,278809993,2155,2155,2155,2155,0
20250314,124500,278809993,2155,2150,2155,2150,421
20250314,124400,277904838,2150,2150,2150,2150,0
20250314,124300,277904838,2150,2150,2150,2150,1
20250314,124200,277902688,2150,2150,2150,2150,0
20250314,124100,277902688,2150,2150,2150,2150,0
20250314,124000,277902688,2150,2150,2150,2150,511
20250314,123900,276804038,2150,2150,2150,2150,371
20250314,123800,276006388,2150,2150,2150,2150,710
20250314,123700,274479888,2155,2155,2155,2155,0
20250314,123600,274479888,2155,2155,2155,2155,470
20250314,123500,273467038,2155,2155,2155,2155,0
20250314,123400,273467038,2155,2155,2155,2155,70
20250314,123300,273316188,2155,2155,2155,2155,0
20250314,123200,273316188,2155,2155,2155,2155,0
20250314,123100,273316188,2155,2155,2155,2155,0
20250314,123000,273316188,2155,2155,2155,2155,2
20250314,122900,273311878,2140,2145,2145,2140,8469
20250314,122800,255154928,2155,2140,2155,2140,794
20250314,122700,253452543,2140,2140,2140,2140,1
20250314,122600,253450403,2150,2150,2150,2150,1
20250314,122500,253448253,2150,2150,2150,2150,0
20250314,122400,253448253,2150,2150,2150,2150,0
20250314,122300,253448253,2150,2150,2150,2150,2
20250314,122200,253443953,2150,2150,2150,2150,120
20250314,122100,253185953,2150,2150,2150,2150,1
20250314,122000,253183803,2150,2150,2150,2150,31
20250314,121900,253117153,2150,2150,2150,2150,0
20250314,121800,253117153,2150,2150,2150,2150,0
20250314,121700,253117153,2150,2150,2150,2150,0
20250314,121600,253117153,2150,2150,2150,2150,2
20250314,121500,253112853,2140,2140,2140,2140,0
20250314,121400,253112853,2140,2140,2140,2140,0
20250314,121300,253112853,2140,2145,2145,2140,315
20250314,121200,252438728,2150,2150,2150,2150,3
20250314,121100,252432278,2150,2150,2150,2150,0
20250314,121000,252432278,2150,2150,2150,2150,0
20250314,120900,252432278,2150,2150,2150,2150,0
20250314,120800,252432278,2150,2150,2150,2150,0
20250314,120700,252432278,2150,2150,2150,2150,0
20250314,120600,252432278,2150,2150,2150,2150,0
20250314,120500,252432278,2150,2150,2150,2150,0
20250314,120400,252432278,2150,2150,2150,2150,0
20250314,120300,252432278,2150,2140,2150,2135,1151
20250314,120200,249974853,2140,2140,2140,2140,500
20250314,120100,248904853,2145,2145,2145,2145,98
20250314,120000,248694643,2155,2155,2155,2155,8
20250314,115900,248677403,2155,2155,2155,2155,7
20250314,115800,248662318,2150,2150,2150,2150,0
20250314,115700,248662318,2150,2150,2150,2150,325
20250314,115600,247963568,2160,2160,2160,2160,0
20250314,115500,247963568,2160,2150,2160,2150,9035
20250314,115400,228513568,2150,2145,2150,2145,20
20250314,115300,228470603,2145,2145,2145,2145,1300
20250314,115200,225682103,2145,2145,2145,2145,0
20250314,115100,225682103,2145,2145,2145,2145,0
20250314,115000,225682103,2145,2145,2145,2145,270
20250314,114900,225102953,2145,2145,2145,2145,381
20250314,114800,224285708,2145,2145,2145,2145,351
20250314,114700,223532813,2140,2140,2140,2140,1
20250314,114600,223530673,2140,2140,2140,2140,15
20250314,114500,223498573,2140,2140,2140,2140,0
20250314,114400,223498573,2140,2140,2140,2140,0
20250314,114300,223498573,2140,2140,2140,2140,0
20250314,114200,223498573,2140,2140,2140,2140,0
20250314,114100,223498573,2140,2140,2140,2140,0
20250314,114000,223498573,2140,2140,2140,2140,23
20250314,113900,223449353,2145,2142,2145,2142,111
20250314,113800,223211477,2145,2145,2145,2145,0
20250314,113700,223211477,2145,2145,2145,2145,2819
20250314,113600,217164722,2140,2140,2140,2140,2994
20250314,113500,210757562,2140,2140,2140,2140,0
20250314,113400,210757562,2140,2140,2140,2140,0
20250314,113300,210757562,2140,2140,2140,2140,155
20250314,113200,210425862,2145,2145,2145,2145,2
20250314,113100,210421572,2140,2140,2140,2140,4426
20250314,113000,200949932,2140,2135,2140,2135,3911
20250314,112900,192590402,2135,2135,2135,2135,200
20250314,112800,192163402,2140,2140,2140,2140,0
20250314,112700,192163402,2140,2140,2140,2140,0
20250314,112600,192163402,2140,2140,2140,2140,0
20250314,112500,192163402,2140,2140,2140,2140,0
20250314,112400,192163402,2140,2140,2140,2140,0
20250314,112300,192163402,2140,2140,2140,2140,0
20250314,112200,192163402,2140,2140,2140,2140,0
20250314,112100,192163402,2140,2140,2140,2140,0
20250314,112000,192163402,2140,2140,2140,2140,50
20250314,111900,192056402,2140,2140,2140,2140,0
20250314,111800,192056402,2140,2140,2140,2140,93
20250314,111700,191857382,2140,2140,2140,2140,0
20250314,111600,191857382,2140,2140,2140,2140,0
20250314,111500,191857382,2140,2140,2140,2140,0
20250314,111400,191857382,2140,2140,2140,2140,0
20250314,111300,191857382,2140,2140,2140,2140,1
20250314,111200,191855242,2135,2135,2135,2135,16
20250314,111100,191821082,2140,2140,2140,2140,2
20250314,111000,191816802,2140,2140,2140,2140,862
20250314,110900,189972122,2135,2135,2135,2135,0
20250314,110800,189972122,2135,2135,2135,2135,0
20250314,110700,189972122,2135,2137,2137,2135,11
20250314,110600,189948617,2140,2140,2140,2140,0
20250314,110500,189948617,2140,2140,2140,2140,0
20250314,110400,189948617,2140,2137,2140,2135,124
20250314,110300,189683637,2135,2135,2135,2135,0
20250314,110200,189683637,2135,2135,2135,2135,3906
20250314,110100,181344327,2135,2135,2135,2135,0
20250314,110000,181344327,2135,2135,2135,2135,70
20250314,105900,181194877,2135,2135,2135,2135,0
20250314,105800,181194877,2135,2135,2135,2135,10
20250314,105700,181173527,2135,2135,2135,2135,0
20250314,105600,181173527,2135,2135,2135,2135,252
20250314,105500,180635507,2130,2130,2130,2130,15
20250314,105400,180603557,2130,2130,2130,2130,0
20250314,105300,180603557,2130,2130,2130,2130,0
20250314,105200,180603557,2130,2130,2130,2130,0
20250314,105100,180603557,2130,2130,2130,2130,1000
20250314,105000,178473557,2130,2130,2130,2130,0
20250314,104900,178473557,2130,2130,2130,2130,0
20250314,104800,178473557,2130,2130,2130,2130,0
20250314,104700,178473557,2130,2130,2130,2130,0
20250314,104600,178473557,2130,2130,2130,2130,499
20250314,104500,177410687,2135,2135,2135,2135,0
20250314,104400,177410687,2135,2135,2135,2135,1
20250314,104300,177408552,2135,2135,2135,2135,0
20250314,104200,177408552,2135,2135,2135,2135,0
20250314,104100,177408552,2135,2140,2140,2135,2783
20250314,104000,171459747,2140,2140,2140,2140,0
20250314,103900,171459747,2140,2140,2140,2140,0
20250314,103800,171459747,2140,2140,2140,2140,0
20250314,103700,171459747,2140,2135,2140,2135,3
20250314,103600,171453332,2140,2140,2140,2140,0
20250314,103500,171453332,2140,2140,2140,2140,300
20250314,103400,170811332,2130,2130,2130,2130,20
20250314,103300,170768732,2140,2140,2140,2140,450
20250314,103200,169805732,2130,2130,2130,2130,0
20250314,103100,169805732,2130,2130,2130,2130,1
20250314,103000,169803602,2140,2140,2140,2140,2
20250314,102900,169799322,2140,2140,2140,2140,860
20250314,102800,167958922,2125,2130,2140,2125,383
20250314,102700,167144892,2130,2130,2130,2130,0
20250314,102600,167144892,2130,2135,2135,2130,11
20250314,102500,167121412,2135,2135,2135,2135,2
20250314,102400,167117142,2130,2130,2130,2130,247
20250314,102300,166591032,2140,2140,2140,2140,100
20250314,102200,166377032,2140,2135,2140,2135,1003
20250314,102100,164235622,2135,2135,2135,2135,1
20250314,102000,164233487,2135,2135,2135,2135,0
20250314,101900,164233487,2135,2135,2135,2135,0
20250314,101800,164233487,2135,2135,2135,2135,70
20250314,101700,164084037,2135,2135,2135,2135,0
20250314,101600,164084037,2135,2135,2135,2135,1
20250314,101500,164081902,2135,2135,2135,2135,817
20250314,101400,162337607,2130,2130,2130,2130,0
20250314,101300,162337607,2130,2130,2130,2130,103
20250314,101200,162118217,2135,2135,2135,2135,0
20250314,101100,162118217,2135,2135,2135,2135,0
20250314,101000,162118217,2135,2125,2135,2125,42
20250314,100900,162028947,2125,2125,2125,2125,536
20250314,100800,160889947,2125,2130,2130,2125,221
20250314,100700,160419972,2140,2140,2140,2140,108
20250314,100600,160188852,2130,2140,2140,2130,3899
20250314,100500,151880402,2140,2140,2140,2140,0
20250314,100400,151880402,2140,2135,2140,2135,150
20250314,100300,151559652,2135,2135,2135,2135,0
20250314,100200,151559652,2135,2135,2135,2135,1
20250314,100100,151557517,2145,2130,2145,2130,643
20250314,100000,150186427,2130,2130,2130,2130,0
20250314,095900,150186427,2130,2140,2140,2130,1975
20250314,095800,145959937,2140,2135,2140,2130,5326
20250314,095700,134572797,2140,2130,2140,2130,3213
20250314,095600,127706642,2135,2135,2135,2135,0
20250314,095500,127706642,2135,2135,2135,2135,0
20250314,095400,127706642,2135,2135,2135,2135,1
20250314,095300,127704507,2135,2135,2135,2135,1
20250314,095200,127702372,2120,2130,2135,2120,4010
20250314,095100,119146957,2130,2130,2130,2130,0
20250314,095000,119146957,2130,2125,2130,2125,3861
20250314,094900,110942322,2115,2115,2115,2115,736
20250314,094800,109385682,2125,2120,2125,2120,1761
20250314,094700,105648772,2110,2115,2115,2110,1462
20250314,094600,102558022,2120,2125,2125,2120,2308
20250314,094500,97653807,2125,2117,2125,2115,4072
20250314,094400,89022412,2120,2120,2120,2120,400
20250314,094300,88174412,2115,2117,2117,2115,783
20250314,094200,86517369,2120,2120,2120,2120,3
20250314,094100,86511009,2120,2120,2120,2120,6
20250314,094000,86498289,2115,2115,2115,2115,1861
20250314,093900,82562274,2115,2115,2115,2115,250
20250314,093800,82033524,2115,2110,2115,2110,1157
20250314,093700,79591004,2110,2112,2112,2110,1213
20250314,093600,77031572,2115,2115,2115,2115,1
20250314,093500,77029457,2115,2112,2115,2112,46
20250314,093400,76932302,2110,2110,2110,2110,1227
20250314,093300,74343332,2110,2110,2110,2110,2027
20250314,093200,70066362,2110,2110,2110,2110,4042
20250314,093100,61537742,2110,2110,2110,2110,12
20250314,093000,61512422,2110,2110,2110,2110,236
20250314,092900,61014462,2102,2102,2102,2102,1
20250314,092800,61012360,2110,2105,2110,2105,258
20250314,092700,60469230,2105,2105,2105,2105,500
20250314,092600,59416730,2105,2105,2105,2105,0
20250314,092500,59416730,2105,2105,2105,2105,513
20250314,092400,58336865,2105,2105,2105,2105,20
20250314,092300,58294765,2105,2105,2105,2105,0
20250314,092200,58294765,2105,2100,2105,2100,50
20250314,092100,58189520,2105,2105,2105,2105,1
20250314,092000,58187415,2105,2105,2105,2105,2
20250314,091900,58183205,2100,2090,2100,2080,10296
20250314,091800,36611725,2090,2095,2095,2090,4581
20250314,091700,27014780,2090,2085,2090,2085,3020
20250314,091600,20717280,2085,2085,2085,2085,88
20250314,091500,20533800,2090,2095,2095,2090,1774
20250314,091400,16820605,2095,2095,2095,2095,1
20250314,091300,16818510,2095,2095,2095,2095,1010
20250314,091200,14702560,2090,2090,2090,2090,0
20250314,091100,14702560,2090,2090,2090,2090,0
20250314,091000,14702560,2090,2090,2090,2090,0
20250314,090900,14702560,2090,2090,2090,2090,231
20250314,090800,14219770,2080,2080,2080,2080,0
20250314,090700,14219770,2080,2080,2080,2080,1832
20250314,090600,10409210,2090,2090,2090,2090,1061
20250314,090500,8191720,2095,2095,2095,2095,0
20250314,090400,8191720,2095,2090,2095,2090,925
20250314,090300,6255220,2090,2080,2090,2080,52
20250314,090200,6147040,2090,2080,2090,2080,1335
20250314,090100,3357480,2080,2080,2080,2080,240
20250314,090000,2858280,2075,2055,2075,2055,1389
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184400 490220068 2175 2175 2175 2175 14512
3 20250314 184300 490220068 2175 2175 2175 2175 0
4 20250314 184200 490220068 2175 2175 2175 2175 0
5 20250314 184100 490220068 2175 2175 2175 2175 0
6 20250314 184000 490220068 2175 2175 2175 2175 0
7 20250314 183900 490220068 2175 2175 2175 2175 0
8 20250314 183800 490220068 2175 2175 2175 2175 0
9 20250314 183700 490220068 2175 2175 2175 2175 0
10 20250314 183600 490220068 2175 2175 2175 2175 0
11 20250314 183500 490220068 2175 2175 2175 2175 0
12 20250314 183400 490220068 2175 2175 2175 2175 0
13 20250314 183300 490220068 2175 2175 2175 2175 0
14 20250314 183200 490220068 2175 2175 2175 2175 0
15 20250314 183100 490220068 2175 2175 2175 2175 0
16 20250314 183000 490220068 2175 2175 2175 2175 0
17 20250314 182900 490220068 2175 2175 2175 2175 0
18 20250314 182800 490220068 2175 2175 2175 2175 0
19 20250314 182700 490220068 2175 2175 2175 2175 0
20 20250314 182600 490220068 2175 2175 2175 2175 0
21 20250314 182500 490220068 2175 2175 2175 2175 0
22 20250314 182400 490220068 2175 2175 2175 2175 0
23 20250314 182300 490220068 2175 2175 2175 2175 0
24 20250314 182200 490220068 2175 2175 2175 2175 0
25 20250314 182100 490220068 2175 2175 2175 2175 0
26 20250314 182000 490220068 2175 2175 2175 2175 0
27 20250314 181900 490220068 2175 2175 2175 2175 0
28 20250314 181800 490220068 2175 2175 2175 2175 0
29 20250314 181700 490220068 2175 2175 2175 2175 0
30 20250314 181600 490220068 2175 2175 2175 2175 0
31 20250314 181500 490220068 2175 2175 2175 2175 0
32 20250314 181400 490220068 2175 2175 2175 2175 14512
33 20250314 181300 490220068 2175 2175 2175 2175 0
34 20250314 181200 490220068 2175 2175 2175 2175 0
35 20250314 181100 490220068 2175 2175 2175 2175 0
36 20250314 181000 490220068 2175 2175 2175 2175 0
37 20250314 180900 490220068 2175 2175 2175 2175 0
38 20250314 180800 490220068 2175 2175 2175 2175 0
39 20250314 180700 490220068 2175 2175 2175 2175 0
40 20250314 180600 490220068 2175 2175 2175 2175 0
41 20250314 180500 490220068 2175 2175 2175 2175 0
42 20250314 180400 490220068 2175 2175 2175 2175 0
43 20250314 180300 490220068 2175 2175 2175 2175 0
44 20250314 180200 490220068 2175 2175 2175 2175 0
45 20250314 180100 490220068 2175 2175 2175 2175 0
46 20250314 180000 490220068 2175 2175 2175 2175 0
47 20250314 175900 490220068 2175 2175 2175 2175 0
48 20250314 175800 490220068 2175 2175 2175 2175 0
49 20250314 175700 490220068 2175 2175 2175 2175 0
50 20250314 175600 490220068 2175 2175 2175 2175 0
51 20250314 175500 490220068 2175 2175 2175 2175 0
52 20250314 175400 490220068 2175 2175 2175 2175 0
53 20250314 175300 490220068 2175 2175 2175 2175 0
54 20250314 175200 490220068 2175 2175 2175 2175 0
55 20250314 175100 490220068 2175 2175 2175 2175 0
56 20250314 175000 490220068 2175 2175 2175 2175 0
57 20250314 174900 490220068 2175 2175 2175 2175 0
58 20250314 174800 490220068 2175 2175 2175 2175 0
59 20250314 174700 490220068 2175 2175 2175 2175 0
60 20250314 174600 490220068 2175 2175 2175 2175 0
61 20250314 174500 490220068 2175 2175 2175 2175 0
62 20250314 174400 490220068 2175 2175 2175 2175 14512
63 20250314 174300 490220068 2175 2175 2175 2175 0
64 20250314 174200 490220068 2175 2175 2175 2175 0
65 20250314 174100 490220068 2175 2175 2175 2175 0
66 20250314 174000 490220068 2175 2175 2175 2175 0
67 20250314 173900 490220068 2175 2175 2175 2175 0
68 20250314 173800 490220068 2175 2175 2175 2175 0
69 20250314 173700 490220068 2175 2175 2175 2175 0
70 20250314 173600 490220068 2175 2175 2175 2175 0
71 20250314 173500 490220068 2175 2175 2175 2175 0
72 20250314 173400 490220068 2175 2175 2175 2175 0
73 20250314 173300 490220068 2175 2175 2175 2175 0
74 20250314 173200 490220068 2175 2175 2175 2175 0
75 20250314 173100 490220068 2175 2175 2175 2175 0
76 20250314 173000 490220068 2175 2175 2175 2175 0
77 20250314 172900 490220068 2175 2175 2175 2175 0
78 20250314 172800 490220068 2175 2175 2175 2175 0
79 20250314 172700 490220068 2175 2175 2175 2175 0
80 20250314 172600 490220068 2175 2175 2175 2175 0
81 20250314 172500 490220068 2175 2175 2175 2175 0
82 20250314 172400 490220068 2175 2175 2175 2175 0
83 20250314 172300 490220068 2175 2175 2175 2175 0
84 20250314 172200 490220068 2175 2175 2175 2175 0
85 20250314 172100 490220068 2175 2175 2175 2175 0
86 20250314 172000 490220068 2175 2175 2175 2175 0
87 20250314 171900 490220068 2175 2175 2175 2175 0
88 20250314 171800 490220068 2175 2175 2175 2175 0
89 20250314 171700 490220068 2175 2175 2175 2175 0
90 20250314 171600 490220068 2175 2175 2175 2175 0
91 20250314 171500 490220068 2175 2175 2175 2175 0
92 20250314 171400 490220068 2175 2175 2175 2175 14512
93 20250314 171300 490220068 2175 2175 2175 2175 0
94 20250314 171200 490220068 2175 2175 2175 2175 0
95 20250314 171100 490220068 2175 2175 2175 2175 0
96 20250314 171000 490220068 2175 2175 2175 2175 0
97 20250314 170900 490220068 2175 2175 2175 2175 0
98 20250314 170800 490220068 2175 2175 2175 2175 0
99 20250314 170700 490220068 2175 2175 2175 2175 0
100 20250314 170600 490220068 2175 2175 2175 2175 0
101 20250314 170500 490220068 2175 2175 2175 2175 0
102 20250314 170400 490220068 2175 2175 2175 2175 0
103 20250314 170300 490220068 2175 2175 2175 2175 0
104 20250314 170200 490220068 2175 2175 2175 2175 0
105 20250314 170100 490220068 2175 2175 2175 2175 0
106 20250314 170000 490220068 2175 2175 2175 2175 0
107 20250314 165900 490220068 2175 2175 2175 2175 0
108 20250314 165800 490220068 2175 2175 2175 2175 0
109 20250314 165700 490220068 2175 2175 2175 2175 0
110 20250314 165600 490220068 2175 2175 2175 2175 0
111 20250314 165500 490220068 2175 2175 2175 2175 0
112 20250314 165400 490220068 2175 2175 2175 2175 0
113 20250314 165300 490220068 2175 2175 2175 2175 0
114 20250314 165200 490220068 2175 2175 2175 2175 0
115 20250314 165100 490220068 2175 2175 2175 2175 0
116 20250314 165000 490220068 2175 2175 2175 2175 0
117 20250314 164900 490220068 2175 2175 2175 2175 0
118 20250314 164800 490220068 2175 2175 2175 2175 0
119 20250314 164700 490220068 2175 2175 2175 2175 0
120 20250314 164600 490220068 2175 2175 2175 2175 0
121 20250314 164500 490220068 2175 2175 2175 2175 0
122 20250314 164400 490220068 2175 2175 2175 2175 14512
123 20250314 164300 490220068 2175 2175 2175 2175 0
124 20250314 164200 490220068 2175 2175 2175 2175 0
125 20250314 164100 490220068 2175 2175 2175 2175 0
126 20250314 164000 490220068 2175 2175 2175 2175 0
127 20250314 163900 490220068 2175 2175 2175 2175 0
128 20250314 163800 490220068 2175 2175 2175 2175 0
129 20250314 163700 490220068 2175 2175 2175 2175 0
130 20250314 163600 490220068 2175 2175 2175 2175 0
131 20250314 163500 490220068 2175 2175 2175 2175 0
132 20250314 163400 490220068 2175 2175 2175 2175 0
133 20250314 163300 490220068 2175 2175 2175 2175 0
134 20250314 163200 490220068 2175 2175 2175 2175 0
135 20250314 163100 490220068 2175 2175 2175 2175 0
136 20250314 163000 490220068 2175 2175 2175 2175 0
137 20250314 162900 490220068 2175 2175 2175 2175 0
138 20250314 162800 490220068 2175 2175 2175 2175 0
139 20250314 162700 490220068 2175 2175 2175 2175 0
140 20250314 162600 490220068 2175 2175 2175 2175 0
141 20250314 162500 490220068 2175 2175 2175 2175 0
142 20250314 162400 490220068 2175 2175 2175 2175 0
143 20250314 162300 490220068 2175 2175 2175 2175 0
144 20250314 162200 490220068 2175 2175 2175 2175 0
145 20250314 162100 490220068 2175 2175 2175 2175 0
146 20250314 162000 490220068 2175 2175 2175 2175 0
147 20250314 161900 490220068 2175 2175 2175 2175 0
148 20250314 161800 490220068 2175 2175 2175 2175 0
149 20250314 161700 490220068 2175 2175 2175 2175 0
150 20250314 161600 490220068 2175 2175 2175 2175 0
151 20250314 161500 490220068 2175 2175 2175 2175 0
152 20250314 161400 490220068 2175 2175 2175 2175 14512
153 20250314 161300 490220068 2175 2175 2175 2175 0
154 20250314 161200 490220068 2175 2175 2175 2175 0
155 20250314 161100 490220068 2175 2175 2175 2175 0
156 20250314 161000 490220068 2175 2175 2175 2175 0
157 20250314 160900 490220068 2175 2175 2175 2175 0
158 20250314 160800 490220068 2175 2175 2175 2175 0
159 20250314 160700 490220068 2175 2175 2175 2175 0
160 20250314 160600 490220068 2175 2175 2175 2175 0
161 20250314 160500 490220068 2175 2175 2175 2175 0
162 20250314 160400 490220068 2175 2175 2175 2175 0
163 20250314 160300 490220068 2175 2175 2175 2175 0
164 20250314 160200 490220068 2175 2175 2175 2175 0
165 20250314 160100 490220068 2175 2175 2175 2175 0
166 20250314 160000 490220068 2175 2175 2175 2175 0
167 20250314 155900 490220068 2175 2175 2175 2175 0
168 20250314 155800 490220068 2175 2175 2175 2175 0
169 20250314 155700 490220068 2175 2175 2175 2175 0
170 20250314 155600 490220068 2175 2175 2175 2175 0
171 20250314 155500 490220068 2175 2175 2175 2175 0
172 20250314 155400 490220068 2175 2175 2175 2175 0
173 20250314 155300 490220068 2175 2175 2175 2175 0
174 20250314 155200 490220068 2175 2175 2175 2175 0
175 20250314 155100 490220068 2175 2175 2175 2175 0
176 20250314 155000 490220068 2175 2175 2175 2175 0
177 20250314 154900 490220068 2175 2175 2175 2175 0
178 20250314 154800 490220068 2175 2175 2175 2175 0
179 20250314 154700 490220068 2175 2175 2175 2175 0
180 20250314 154600 490220068 2175 2175 2175 2175 0
181 20250314 154500 490220068 2175 2175 2175 2175 0
182 20250314 154400 490220068 2175 2175 2175 2175 14512
183 20250314 154300 490220068 2175 2175 2175 2175 0
184 20250314 154200 490220068 2175 2175 2175 2175 0
185 20250314 154100 490220068 2175 2175 2175 2175 0
186 20250314 154000 490220068 2175 2175 2175 2175 0
187 20250314 153900 490220068 2175 2175 2175 2175 0
188 20250314 153800 490220068 2175 2175 2175 2175 0
189 20250314 153700 490220068 2175 2175 2175 2175 0
190 20250314 153600 490220068 2175 2175 2175 2175 0
191 20250314 153500 490220068 2175 2175 2175 2175 0
192 20250314 153400 490220068 2175 2175 2175 2175 0
193 20250314 153300 490220068 2175 2175 2175 2175 0
194 20250314 153200 490220068 2175 2175 2175 2175 0
195 20250314 153100 490220068 2175 2175 2175 2175 0
196 20250314 153000 490220068 2175 2175 2175 2175 14512
197 20250314 152900 458656468 2175 2175 2175 2175 0
198 20250314 152800 458656468 2175 2175 2175 2175 0
199 20250314 152700 458656468 2175 2175 2175 2175 0
200 20250314 152600 458656468 2175 2175 2175 2175 0
201 20250314 152500 458656468 2175 2175 2175 2175 0
202 20250314 152400 458656468 2175 2175 2175 2175 0
203 20250314 152300 458656468 2175 2175 2175 2175 0
204 20250314 152200 458656468 2175 2175 2175 2175 0
205 20250314 152100 458656468 2175 2175 2175 2175 0
206 20250314 152000 458656468 2175 2175 2175 2175 0
207 20250314 151900 458656468 2175 2165 2175 2165 7295
208 20250314 151800 442833958 2165 2165 2165 2165 0
209 20250314 151700 442833958 2165 2165 2165 2165 253
210 20250314 151600 442286213 2165 2160 2165 2160 516
211 20250314 151500 441171648 2160 2165 2165 2160 16
212 20250314 151400 441137048 2160 2160 2160 2160 2704
213 20250314 151300 435296408 2165 2165 2165 2165 1253
214 20250314 151200 432583663 2160 2160 2170 2160 304
215 20250314 151100 431927013 2160 2160 2160 2160 300
216 20250314 151000 431279013 2170 2170 2170 2170 11
217 20250314 150900 431255143 2170 2170 2170 2170 133
218 20250314 150800 430966533 2170 2170 2170 2170 0
219 20250314 150700 430966533 2170 2160 2170 2160 94
220 20250314 150600 430763333 2170 2170 2170 2170 30
221 20250314 150500 430698233 2170 2170 2170 2170 924
222 20250314 150400 428693153 2170 2170 2170 2165 1058
223 20250314 150300 426399793 2170 2170 2170 2170 90
224 20250314 150200 426204493 2170 2170 2170 2170 0
225 20250314 150100 426204493 2170 2170 2170 2170 200
226 20250314 150000 425770493 2170 2165 2170 2165 826
227 20250314 145900 423982198 2165 2165 2165 2165 2650
228 20250314 145800 418244948 2170 2170 2170 2170 0
229 20250314 145700 418244948 2170 2170 2170 2170 14
230 20250314 145600 418214568 2165 2165 2170 2165 194
231 20250314 145500 417794488 2175 2175 2175 2175 0
232 20250314 145400 417794488 2175 2170 2175 2170 48
233 20250314 145300 417690323 2175 2175 2175 2175 0
234 20250314 145200 417690323 2175 2175 2175 2175 0
235 20250314 145100 417690323 2175 2175 2175 2170 1177
236 20250314 145000 415136223 2170 2170 2170 2170 310
237 20250314 144900 414463523 2175 2175 2175 2175 0
238 20250314 144800 414463523 2175 2175 2175 2170 1194
239 20250314 144700 411871063 2175 2170 2175 2170 501
240 20250314 144600 410783888 2175 2170 2175 2170 5388
241 20250314 144500 399091923 2175 2175 2175 2175 862
242 20250314 144400 397217073 2175 2175 2175 2170 855
243 20250314 144300 395360068 2175 2175 2175 2175 0
244 20250314 144200 395360068 2175 2175 2175 2175 0
245 20250314 144100 395360068 2175 2170 2175 2170 51
246 20250314 144000 395249393 2175 2175 2175 2175 0
247 20250314 143900 395249393 2175 2175 2175 2175 0
248 20250314 143800 395249393 2175 2170 2175 2170 171
249 20250314 143700 394878318 2175 2170 2175 2170 26
250 20250314 143600 394821793 2175 2175 2175 2175 0
251 20250314 143500 394821793 2175 2175 2175 2175 0
252 20250314 143400 394821793 2175 2175 2175 2170 1007
253 20250314 143300 392636568 2175 2175 2175 2175 0
254 20250314 143200 392636568 2175 2170 2175 2170 111
255 20250314 143100 392395193 2175 2175 2175 2175 1
256 20250314 143000 392393018 2170 2170 2175 2170 3384
257 20250314 142900 385048233 2170 2170 2170 2170 1970
258 20250314 142800 380773333 2170 2170 2175 2165 5018
259 20250314 142700 369884738 2170 2165 2170 2165 6521
260 20250314 142600 355766768 2165 2165 2165 2165 200
261 20250314 142500 355333768 2165 2165 2165 2165 0
262 20250314 142400 355333768 2165 2160 2165 2160 593
263 20250314 142300 354051878 2165 2160 2165 2155 4008
264 20250314 142200 345399593 2160 2155 2160 2155 1001
265 20250314 142100 343242433 2160 2160 2160 2155 5605
266 20250314 142000 331162133 2160 2160 2160 2160 0
267 20250314 141900 331162133 2160 2160 2160 2160 0
268 20250314 141800 331162133 2160 2160 2160 2160 83
269 20250314 141700 330982853 2160 2160 2160 2160 10
270 20250314 141600 330961253 2150 2150 2150 2150 33
271 20250314 141500 330890303 2160 2160 2160 2160 0
272 20250314 141400 330890303 2160 2160 2160 2160 0
273 20250314 141300 330890303 2160 2160 2160 2160 0
274 20250314 141200 330890303 2160 2160 2160 2160 0
275 20250314 141100 330890303 2160 2160 2160 2160 5
276 20250314 141000 330879503 2160 2160 2160 2160 3
277 20250314 140900 330873023 2160 2160 2160 2160 1
278 20250314 140800 330870863 2160 2155 2160 2155 7501
279 20250314 140700 314680098 2155 2155 2155 2155 100
280 20250314 140600 314464598 2155 2155 2155 2155 302
281 20250314 140500 313813788 2155 2155 2155 2155 0
282 20250314 140400 313813788 2155 2155 2155 2155 0
283 20250314 140300 313813788 2155 2155 2155 2155 624
284 20250314 140200 312469068 2155 2150 2155 2150 1001
285 20250314 140100 310316913 2155 2155 2155 2155 672
286 20250314 140000 308868753 2150 2150 2150 2150 0
287 20250314 135900 308868753 2150 2150 2150 2150 0
288 20250314 135800 308868753 2150 2150 2150 2150 0
289 20250314 135700 308868753 2150 2150 2150 2150 0
290 20250314 135600 308868753 2150 2150 2150 2150 200
291 20250314 135500 308438753 2155 2155 2155 2155 0
292 20250314 135400 308438753 2155 2155 2155 2155 0
293 20250314 135300 308438753 2155 2155 2155 2155 250
294 20250314 135200 307900003 2155 2155 2155 2155 0
295 20250314 135100 307900003 2155 2155 2155 2155 20
296 20250314 135000 307856903 2155 2155 2155 2155 0
297 20250314 134900 307856903 2155 2155 2155 2155 0
298 20250314 134800 307856903 2155 2155 2155 2155 620
299 20250314 134700 306520803 2150 2150 2150 2150 0
300 20250314 134600 306520803 2150 2155 2155 2150 1704
301 20250314 134500 302853663 2155 2155 2155 2155 0
302 20250314 134400 302853663 2155 2155 2155 2155 100
303 20250314 134300 302638163 2155 2155 2155 2155 0
304 20250314 134200 302638163 2155 2155 2155 2155 201
305 20250314 134100 302205008 2155 2155 2155 2155 114
306 20250314 134000 301959338 2155 2155 2155 2155 100
307 20250314 133900 301743838 2150 2155 2155 2150 210
308 20250314 133800 301291338 2150 2150 2155 2150 143
309 20250314 133700 300983678 2150 2145 2155 2145 3804
310 20250314 133600 292811848 2145 2145 2145 2145 1
311 20250314 133500 292809703 2150 2150 2150 2150 0
312 20250314 133400 292809703 2150 2150 2150 2150 0
313 20250314 133300 292809703 2150 2150 2150 2150 0
314 20250314 133200 292809703 2150 2150 2150 2150 1395
315 20250314 133100 289810453 2150 2150 2150 2150 0
316 20250314 133000 289810453 2150 2150 2150 2150 2
317 20250314 132900 289806153 2140 2140 2140 2140 0
318 20250314 132800 289806153 2140 2140 2140 2140 0
319 20250314 132700 289806153 2140 2140 2140 2140 0
320 20250314 132600 289806153 2140 2140 2140 2140 0
321 20250314 132500 289806153 2140 2140 2140 2140 1
322 20250314 132400 289804013 2150 2150 2150 2150 2
323 20250314 132300 289799713 2140 2140 2140 2140 251
324 20250314 132200 289262573 2150 2150 2150 2150 0
325 20250314 132100 289262573 2150 2150 2150 2150 12
326 20250314 132000 289236773 2145 2145 2145 2145 251
327 20250314 131900 288698378 2150 2150 2150 2150 3
328 20250314 131800 288691928 2150 2150 2150 2150 1
329 20250314 131700 288689778 2150 2150 2150 2150 0
330 20250314 131600 288689778 2150 2150 2150 2150 0
331 20250314 131500 288689778 2150 2150 2150 2150 2
332 20250314 131400 288685478 2145 2145 2145 2145 1
333 20250314 131300 288683333 2150 2150 2150 2150 0
334 20250314 131200 288683333 2150 2150 2150 2150 0
335 20250314 131100 288683333 2150 2150 2150 2150 600
336 20250314 131000 287393333 2150 2150 2150 2150 2
337 20250314 130900 287389033 2140 2140 2140 2140 0
338 20250314 130800 287389033 2140 2140 2140 2140 0
339 20250314 130700 287389033 2140 2140 2140 2140 2013
340 20250314 130600 283081213 2145 2140 2145 2140 151
341 20250314 130500 282757398 2145 2145 2145 2145 32
342 20250314 130400 282688758 2145 2145 2145 2145 1373
343 20250314 130300 279743673 2150 2150 2150 2150 0
344 20250314 130200 279743673 2150 2150 2150 2150 0
345 20250314 130100 279743673 2150 2150 2150 2150 0
346 20250314 130000 279743673 2150 2150 2150 2150 0
347 20250314 125900 279743673 2150 2150 2150 2150 100
348 20250314 125800 279528673 2150 2150 2150 2150 0
349 20250314 125700 279528673 2150 2145 2150 2145 316
350 20250314 125600 278850843 2150 2150 2150 2150 0
351 20250314 125500 278850843 2150 2150 2150 2150 15
352 20250314 125400 278818593 2150 2150 2150 2150 0
353 20250314 125300 278818593 2150 2150 2150 2150 1
354 20250314 125200 278816443 2150 2150 2150 2150 1
355 20250314 125100 278814293 2150 2150 2150 2150 2
356 20250314 125000 278809993 2155 2155 2155 2155 0
357 20250314 124900 278809993 2155 2155 2155 2155 0
358 20250314 124800 278809993 2155 2155 2155 2155 0
359 20250314 124700 278809993 2155 2155 2155 2155 0
360 20250314 124600 278809993 2155 2155 2155 2155 0
361 20250314 124500 278809993 2155 2150 2155 2150 421
362 20250314 124400 277904838 2150 2150 2150 2150 0
363 20250314 124300 277904838 2150 2150 2150 2150 1
364 20250314 124200 277902688 2150 2150 2150 2150 0
365 20250314 124100 277902688 2150 2150 2150 2150 0
366 20250314 124000 277902688 2150 2150 2150 2150 511
367 20250314 123900 276804038 2150 2150 2150 2150 371
368 20250314 123800 276006388 2150 2150 2150 2150 710
369 20250314 123700 274479888 2155 2155 2155 2155 0
370 20250314 123600 274479888 2155 2155 2155 2155 470
371 20250314 123500 273467038 2155 2155 2155 2155 0
372 20250314 123400 273467038 2155 2155 2155 2155 70
373 20250314 123300 273316188 2155 2155 2155 2155 0
374 20250314 123200 273316188 2155 2155 2155 2155 0
375 20250314 123100 273316188 2155 2155 2155 2155 0
376 20250314 123000 273316188 2155 2155 2155 2155 2
377 20250314 122900 273311878 2140 2145 2145 2140 8469
378 20250314 122800 255154928 2155 2140 2155 2140 794
379 20250314 122700 253452543 2140 2140 2140 2140 1
380 20250314 122600 253450403 2150 2150 2150 2150 1
381 20250314 122500 253448253 2150 2150 2150 2150 0
382 20250314 122400 253448253 2150 2150 2150 2150 0
383 20250314 122300 253448253 2150 2150 2150 2150 2
384 20250314 122200 253443953 2150 2150 2150 2150 120
385 20250314 122100 253185953 2150 2150 2150 2150 1
386 20250314 122000 253183803 2150 2150 2150 2150 31
387 20250314 121900 253117153 2150 2150 2150 2150 0
388 20250314 121800 253117153 2150 2150 2150 2150 0
389 20250314 121700 253117153 2150 2150 2150 2150 0
390 20250314 121600 253117153 2150 2150 2150 2150 2
391 20250314 121500 253112853 2140 2140 2140 2140 0
392 20250314 121400 253112853 2140 2140 2140 2140 0
393 20250314 121300 253112853 2140 2145 2145 2140 315
394 20250314 121200 252438728 2150 2150 2150 2150 3
395 20250314 121100 252432278 2150 2150 2150 2150 0
396 20250314 121000 252432278 2150 2150 2150 2150 0
397 20250314 120900 252432278 2150 2150 2150 2150 0
398 20250314 120800 252432278 2150 2150 2150 2150 0
399 20250314 120700 252432278 2150 2150 2150 2150 0
400 20250314 120600 252432278 2150 2150 2150 2150 0
401 20250314 120500 252432278 2150 2150 2150 2150 0
402 20250314 120400 252432278 2150 2150 2150 2150 0
403 20250314 120300 252432278 2150 2140 2150 2135 1151
404 20250314 120200 249974853 2140 2140 2140 2140 500
405 20250314 120100 248904853 2145 2145 2145 2145 98
406 20250314 120000 248694643 2155 2155 2155 2155 8
407 20250314 115900 248677403 2155 2155 2155 2155 7
408 20250314 115800 248662318 2150 2150 2150 2150 0
409 20250314 115700 248662318 2150 2150 2150 2150 325
410 20250314 115600 247963568 2160 2160 2160 2160 0
411 20250314 115500 247963568 2160 2150 2160 2150 9035
412 20250314 115400 228513568 2150 2145 2150 2145 20
413 20250314 115300 228470603 2145 2145 2145 2145 1300
414 20250314 115200 225682103 2145 2145 2145 2145 0
415 20250314 115100 225682103 2145 2145 2145 2145 0
416 20250314 115000 225682103 2145 2145 2145 2145 270
417 20250314 114900 225102953 2145 2145 2145 2145 381
418 20250314 114800 224285708 2145 2145 2145 2145 351
419 20250314 114700 223532813 2140 2140 2140 2140 1
420 20250314 114600 223530673 2140 2140 2140 2140 15
421 20250314 114500 223498573 2140 2140 2140 2140 0
422 20250314 114400 223498573 2140 2140 2140 2140 0
423 20250314 114300 223498573 2140 2140 2140 2140 0
424 20250314 114200 223498573 2140 2140 2140 2140 0
425 20250314 114100 223498573 2140 2140 2140 2140 0
426 20250314 114000 223498573 2140 2140 2140 2140 23
427 20250314 113900 223449353 2145 2142 2145 2142 111
428 20250314 113800 223211477 2145 2145 2145 2145 0
429 20250314 113700 223211477 2145 2145 2145 2145 2819
430 20250314 113600 217164722 2140 2140 2140 2140 2994
431 20250314 113500 210757562 2140 2140 2140 2140 0
432 20250314 113400 210757562 2140 2140 2140 2140 0
433 20250314 113300 210757562 2140 2140 2140 2140 155
434 20250314 113200 210425862 2145 2145 2145 2145 2
435 20250314 113100 210421572 2140 2140 2140 2140 4426
436 20250314 113000 200949932 2140 2135 2140 2135 3911
437 20250314 112900 192590402 2135 2135 2135 2135 200
438 20250314 112800 192163402 2140 2140 2140 2140 0
439 20250314 112700 192163402 2140 2140 2140 2140 0
440 20250314 112600 192163402 2140 2140 2140 2140 0
441 20250314 112500 192163402 2140 2140 2140 2140 0
442 20250314 112400 192163402 2140 2140 2140 2140 0
443 20250314 112300 192163402 2140 2140 2140 2140 0
444 20250314 112200 192163402 2140 2140 2140 2140 0
445 20250314 112100 192163402 2140 2140 2140 2140 0
446 20250314 112000 192163402 2140 2140 2140 2140 50
447 20250314 111900 192056402 2140 2140 2140 2140 0
448 20250314 111800 192056402 2140 2140 2140 2140 93
449 20250314 111700 191857382 2140 2140 2140 2140 0
450 20250314 111600 191857382 2140 2140 2140 2140 0
451 20250314 111500 191857382 2140 2140 2140 2140 0
452 20250314 111400 191857382 2140 2140 2140 2140 0
453 20250314 111300 191857382 2140 2140 2140 2140 1
454 20250314 111200 191855242 2135 2135 2135 2135 16
455 20250314 111100 191821082 2140 2140 2140 2140 2
456 20250314 111000 191816802 2140 2140 2140 2140 862
457 20250314 110900 189972122 2135 2135 2135 2135 0
458 20250314 110800 189972122 2135 2135 2135 2135 0
459 20250314 110700 189972122 2135 2137 2137 2135 11
460 20250314 110600 189948617 2140 2140 2140 2140 0
461 20250314 110500 189948617 2140 2140 2140 2140 0
462 20250314 110400 189948617 2140 2137 2140 2135 124
463 20250314 110300 189683637 2135 2135 2135 2135 0
464 20250314 110200 189683637 2135 2135 2135 2135 3906
465 20250314 110100 181344327 2135 2135 2135 2135 0
466 20250314 110000 181344327 2135 2135 2135 2135 70
467 20250314 105900 181194877 2135 2135 2135 2135 0
468 20250314 105800 181194877 2135 2135 2135 2135 10
469 20250314 105700 181173527 2135 2135 2135 2135 0
470 20250314 105600 181173527 2135 2135 2135 2135 252
471 20250314 105500 180635507 2130 2130 2130 2130 15
472 20250314 105400 180603557 2130 2130 2130 2130 0
473 20250314 105300 180603557 2130 2130 2130 2130 0
474 20250314 105200 180603557 2130 2130 2130 2130 0
475 20250314 105100 180603557 2130 2130 2130 2130 1000
476 20250314 105000 178473557 2130 2130 2130 2130 0
477 20250314 104900 178473557 2130 2130 2130 2130 0
478 20250314 104800 178473557 2130 2130 2130 2130 0
479 20250314 104700 178473557 2130 2130 2130 2130 0
480 20250314 104600 178473557 2130 2130 2130 2130 499
481 20250314 104500 177410687 2135 2135 2135 2135 0
482 20250314 104400 177410687 2135 2135 2135 2135 1
483 20250314 104300 177408552 2135 2135 2135 2135 0
484 20250314 104200 177408552 2135 2135 2135 2135 0
485 20250314 104100 177408552 2135 2140 2140 2135 2783
486 20250314 104000 171459747 2140 2140 2140 2140 0
487 20250314 103900 171459747 2140 2140 2140 2140 0
488 20250314 103800 171459747 2140 2140 2140 2140 0
489 20250314 103700 171459747 2140 2135 2140 2135 3
490 20250314 103600 171453332 2140 2140 2140 2140 0
491 20250314 103500 171453332 2140 2140 2140 2140 300
492 20250314 103400 170811332 2130 2130 2130 2130 20
493 20250314 103300 170768732 2140 2140 2140 2140 450
494 20250314 103200 169805732 2130 2130 2130 2130 0
495 20250314 103100 169805732 2130 2130 2130 2130 1
496 20250314 103000 169803602 2140 2140 2140 2140 2
497 20250314 102900 169799322 2140 2140 2140 2140 860
498 20250314 102800 167958922 2125 2130 2140 2125 383
499 20250314 102700 167144892 2130 2130 2130 2130 0
500 20250314 102600 167144892 2130 2135 2135 2130 11
501 20250314 102500 167121412 2135 2135 2135 2135 2
502 20250314 102400 167117142 2130 2130 2130 2130 247
503 20250314 102300 166591032 2140 2140 2140 2140 100
504 20250314 102200 166377032 2140 2135 2140 2135 1003
505 20250314 102100 164235622 2135 2135 2135 2135 1
506 20250314 102000 164233487 2135 2135 2135 2135 0
507 20250314 101900 164233487 2135 2135 2135 2135 0
508 20250314 101800 164233487 2135 2135 2135 2135 70
509 20250314 101700 164084037 2135 2135 2135 2135 0
510 20250314 101600 164084037 2135 2135 2135 2135 1
511 20250314 101500 164081902 2135 2135 2135 2135 817
512 20250314 101400 162337607 2130 2130 2130 2130 0
513 20250314 101300 162337607 2130 2130 2130 2130 103
514 20250314 101200 162118217 2135 2135 2135 2135 0
515 20250314 101100 162118217 2135 2135 2135 2135 0
516 20250314 101000 162118217 2135 2125 2135 2125 42
517 20250314 100900 162028947 2125 2125 2125 2125 536
518 20250314 100800 160889947 2125 2130 2130 2125 221
519 20250314 100700 160419972 2140 2140 2140 2140 108
520 20250314 100600 160188852 2130 2140 2140 2130 3899
521 20250314 100500 151880402 2140 2140 2140 2140 0
522 20250314 100400 151880402 2140 2135 2140 2135 150
523 20250314 100300 151559652 2135 2135 2135 2135 0
524 20250314 100200 151559652 2135 2135 2135 2135 1
525 20250314 100100 151557517 2145 2130 2145 2130 643
526 20250314 100000 150186427 2130 2130 2130 2130 0
527 20250314 095900 150186427 2130 2140 2140 2130 1975
528 20250314 095800 145959937 2140 2135 2140 2130 5326
529 20250314 095700 134572797 2140 2130 2140 2130 3213
530 20250314 095600 127706642 2135 2135 2135 2135 0
531 20250314 095500 127706642 2135 2135 2135 2135 0
532 20250314 095400 127706642 2135 2135 2135 2135 1
533 20250314 095300 127704507 2135 2135 2135 2135 1
534 20250314 095200 127702372 2120 2130 2135 2120 4010
535 20250314 095100 119146957 2130 2130 2130 2130 0
536 20250314 095000 119146957 2130 2125 2130 2125 3861
537 20250314 094900 110942322 2115 2115 2115 2115 736
538 20250314 094800 109385682 2125 2120 2125 2120 1761
539 20250314 094700 105648772 2110 2115 2115 2110 1462
540 20250314 094600 102558022 2120 2125 2125 2120 2308
541 20250314 094500 97653807 2125 2117 2125 2115 4072
542 20250314 094400 89022412 2120 2120 2120 2120 400
543 20250314 094300 88174412 2115 2117 2117 2115 783
544 20250314 094200 86517369 2120 2120 2120 2120 3
545 20250314 094100 86511009 2120 2120 2120 2120 6
546 20250314 094000 86498289 2115 2115 2115 2115 1861
547 20250314 093900 82562274 2115 2115 2115 2115 250
548 20250314 093800 82033524 2115 2110 2115 2110 1157
549 20250314 093700 79591004 2110 2112 2112 2110 1213
550 20250314 093600 77031572 2115 2115 2115 2115 1
551 20250314 093500 77029457 2115 2112 2115 2112 46
552 20250314 093400 76932302 2110 2110 2110 2110 1227
553 20250314 093300 74343332 2110 2110 2110 2110 2027
554 20250314 093200 70066362 2110 2110 2110 2110 4042
555 20250314 093100 61537742 2110 2110 2110 2110 12
556 20250314 093000 61512422 2110 2110 2110 2110 236
557 20250314 092900 61014462 2102 2102 2102 2102 1
558 20250314 092800 61012360 2110 2105 2110 2105 258
559 20250314 092700 60469230 2105 2105 2105 2105 500
560 20250314 092600 59416730 2105 2105 2105 2105 0
561 20250314 092500 59416730 2105 2105 2105 2105 513
562 20250314 092400 58336865 2105 2105 2105 2105 20
563 20250314 092300 58294765 2105 2105 2105 2105 0
564 20250314 092200 58294765 2105 2100 2105 2100 50
565 20250314 092100 58189520 2105 2105 2105 2105 1
566 20250314 092000 58187415 2105 2105 2105 2105 2
567 20250314 091900 58183205 2100 2090 2100 2080 10296
568 20250314 091800 36611725 2090 2095 2095 2090 4581
569 20250314 091700 27014780 2090 2085 2090 2085 3020
570 20250314 091600 20717280 2085 2085 2085 2085 88
571 20250314 091500 20533800 2090 2095 2095 2090 1774
572 20250314 091400 16820605 2095 2095 2095 2095 1
573 20250314 091300 16818510 2095 2095 2095 2095 1010
574 20250314 091200 14702560 2090 2090 2090 2090 0
575 20250314 091100 14702560 2090 2090 2090 2090 0
576 20250314 091000 14702560 2090 2090 2090 2090 0
577 20250314 090900 14702560 2090 2090 2090 2090 231
578 20250314 090800 14219770 2080 2080 2080 2080 0
579 20250314 090700 14219770 2080 2080 2080 2080 1832
580 20250314 090600 10409210 2090 2090 2090 2090 1061
581 20250314 090500 8191720 2095 2095 2095 2095 0
582 20250314 090400 8191720 2095 2090 2095 2090 925
583 20250314 090300 6255220 2090 2080 2090 2080 52
584 20250314 090200 6147040 2090 2080 2090 2080 1335
585 20250314 090100 3357480 2080 2080 2080 2080 240
586 20250314 090000 2858280 2075 2055 2075 2055 1389

1
004770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,262172,36702884,561048080,78544171760,0.71
20250311,262172,36702884,545317760,76341998720,0.71
20250310,262172,36702884,542696040,75974969880,0.71
20250307,261505,36702884,567465850,79645258280,0.71
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 262172 36702884 561048080 78544171760 0.71
3 20250311 262172 36702884 545317760 76341998720 0.71
4 20250310 262172 36702884 542696040 75974969880 0.71
5 20250307 261505 36702884 567465850 79645258280 0.71