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

592
007210/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185000,385239390,2195,2195,2195,2195,8919
20250314,184900,385239390,2195,2195,2195,2195,0
20250314,184800,385239390,2195,2195,2195,2195,0
20250314,184700,385239390,2195,2195,2195,2195,0
20250314,184600,385239390,2195,2195,2195,2195,0
20250314,184500,385239390,2195,2195,2195,2195,0
20250314,184400,385239390,2195,2195,2195,2195,0
20250314,184300,385239390,2195,2195,2195,2195,0
20250314,184200,385239390,2195,2195,2195,2195,0
20250314,184100,385239390,2195,2195,2195,2195,0
20250314,184000,385239390,2195,2195,2195,2195,0
20250314,183900,385239390,2195,2195,2195,2195,0
20250314,183800,385239390,2195,2195,2195,2195,0
20250314,183700,385239390,2195,2195,2195,2195,0
20250314,183600,385239390,2195,2195,2195,2195,0
20250314,183500,385239390,2195,2195,2195,2195,0
20250314,183400,385239390,2195,2195,2195,2195,0
20250314,183300,385239390,2195,2195,2195,2195,0
20250314,183200,385239390,2195,2195,2195,2195,0
20250314,183100,385239390,2195,2195,2195,2195,0
20250314,183000,385239390,2195,2195,2195,2195,0
20250314,182900,385239390,2195,2195,2195,2195,0
20250314,182800,385239390,2195,2195,2195,2195,0
20250314,182700,385239390,2195,2195,2195,2195,0
20250314,182600,385239390,2195,2195,2195,2195,0
20250314,182500,385239390,2195,2195,2195,2195,0
20250314,182400,385239390,2195,2195,2195,2195,0
20250314,182300,385239390,2195,2195,2195,2195,0
20250314,182200,385239390,2195,2195,2195,2195,0
20250314,182100,385239390,2195,2195,2195,2195,0
20250314,182000,385239390,2195,2195,2195,2195,8919
20250314,181900,385239390,2195,2195,2195,2195,0
20250314,181800,385239390,2195,2195,2195,2195,0
20250314,181700,385239390,2195,2195,2195,2195,0
20250314,181600,385239390,2195,2195,2195,2195,0
20250314,181500,385239390,2195,2195,2195,2195,0
20250314,181400,385239390,2195,2195,2195,2195,0
20250314,181300,385239390,2195,2195,2195,2195,0
20250314,181200,385239390,2195,2195,2195,2195,0
20250314,181100,385239390,2195,2195,2195,2195,0
20250314,181000,385239390,2195,2195,2195,2195,0
20250314,180900,385239390,2195,2195,2195,2195,0
20250314,180800,385239390,2195,2195,2195,2195,0
20250314,180700,385239390,2195,2195,2195,2195,0
20250314,180600,385239390,2195,2195,2195,2195,0
20250314,180500,385239390,2195,2195,2195,2195,0
20250314,180400,385239390,2195,2195,2195,2195,0
20250314,180300,385239390,2195,2195,2195,2195,0
20250314,180200,385239390,2195,2195,2195,2195,0
20250314,180100,385239390,2195,2195,2195,2195,0
20250314,180000,385239390,2195,2195,2195,2195,0
20250314,175900,385239390,2195,2195,2195,2195,0
20250314,175800,385239390,2195,2195,2195,2195,0
20250314,175700,385239390,2195,2195,2195,2195,0
20250314,175600,385239390,2195,2195,2195,2195,0
20250314,175500,385239390,2195,2195,2195,2195,0
20250314,175400,385239390,2195,2195,2195,2195,0
20250314,175300,385239390,2195,2195,2195,2195,0
20250314,175200,385239390,2195,2195,2195,2195,0
20250314,175100,385239390,2195,2195,2195,2195,0
20250314,175000,385239390,2195,2195,2195,2195,8919
20250314,174900,385239390,2195,2195,2195,2195,0
20250314,174800,385239390,2195,2195,2195,2195,0
20250314,174700,385239390,2195,2195,2195,2195,0
20250314,174600,385239390,2195,2195,2195,2195,0
20250314,174500,385239390,2195,2195,2195,2195,0
20250314,174400,385239390,2195,2195,2195,2195,0
20250314,174300,385239390,2195,2195,2195,2195,0
20250314,174200,385239390,2195,2195,2195,2195,0
20250314,174100,385239390,2195,2195,2195,2195,0
20250314,174000,385239390,2195,2195,2195,2195,0
20250314,173900,385239390,2195,2195,2195,2195,0
20250314,173800,385239390,2195,2195,2195,2195,0
20250314,173700,385239390,2195,2195,2195,2195,0
20250314,173600,385239390,2195,2195,2195,2195,0
20250314,173500,385239390,2195,2195,2195,2195,0
20250314,173400,385239390,2195,2195,2195,2195,0
20250314,173300,385239390,2195,2195,2195,2195,0
20250314,173200,385239390,2195,2195,2195,2195,0
20250314,173100,385239390,2195,2195,2195,2195,0
20250314,173000,385239390,2195,2195,2195,2195,0
20250314,172900,385239390,2195,2195,2195,2195,0
20250314,172800,385239390,2195,2195,2195,2195,0
20250314,172700,385239390,2195,2195,2195,2195,0
20250314,172600,385239390,2195,2195,2195,2195,0
20250314,172500,385239390,2195,2195,2195,2195,0
20250314,172400,385239390,2195,2195,2195,2195,0
20250314,172300,385239390,2195,2195,2195,2195,0
20250314,172200,385239390,2195,2195,2195,2195,0
20250314,172100,385239390,2195,2195,2195,2195,0
20250314,172000,385239390,2195,2195,2195,2195,8919
20250314,171900,385239390,2195,2195,2195,2195,0
20250314,171800,385239390,2195,2195,2195,2195,0
20250314,171700,385239390,2195,2195,2195,2195,0
20250314,171600,385239390,2195,2195,2195,2195,0
20250314,171500,385239390,2195,2195,2195,2195,0
20250314,171400,385239390,2195,2195,2195,2195,0
20250314,171300,385239390,2195,2195,2195,2195,0
20250314,171200,385239390,2195,2195,2195,2195,0
20250314,171100,385239390,2195,2195,2195,2195,0
20250314,171000,385239390,2195,2195,2195,2195,0
20250314,170900,385239390,2195,2195,2195,2195,0
20250314,170800,385239390,2195,2195,2195,2195,0
20250314,170700,385239390,2195,2195,2195,2195,0
20250314,170600,385239390,2195,2195,2195,2195,0
20250314,170500,385239390,2195,2195,2195,2195,0
20250314,170400,385239390,2195,2195,2195,2195,0
20250314,170300,385239390,2195,2195,2195,2195,0
20250314,170200,385239390,2195,2195,2195,2195,0
20250314,170100,385239390,2195,2195,2195,2195,0
20250314,170000,385239390,2195,2195,2195,2195,0
20250314,165900,385239390,2195,2195,2195,2195,0
20250314,165800,385239390,2195,2195,2195,2195,0
20250314,165700,385239390,2195,2195,2195,2195,0
20250314,165600,385239390,2195,2195,2195,2195,0
20250314,165500,385239390,2195,2195,2195,2195,0
20250314,165400,385239390,2195,2195,2195,2195,0
20250314,165300,385239390,2195,2195,2195,2195,0
20250314,165200,385239390,2195,2195,2195,2195,0
20250314,165100,385239390,2195,2195,2195,2195,0
20250314,165000,385239390,2195,2195,2195,2195,8919
20250314,164900,385239390,2195,2195,2195,2195,0
20250314,164800,385239390,2195,2195,2195,2195,0
20250314,164700,385239390,2195,2195,2195,2195,0
20250314,164600,385239390,2195,2195,2195,2195,0
20250314,164500,385239390,2195,2195,2195,2195,0
20250314,164400,385239390,2195,2195,2195,2195,0
20250314,164300,385239390,2195,2195,2195,2195,0
20250314,164200,385239390,2195,2195,2195,2195,0
20250314,164100,385239390,2195,2195,2195,2195,0
20250314,164000,385239390,2195,2195,2195,2195,0
20250314,163900,385239390,2195,2195,2195,2195,0
20250314,163800,385239390,2195,2195,2195,2195,0
20250314,163700,385239390,2195,2195,2195,2195,0
20250314,163600,385239390,2195,2195,2195,2195,0
20250314,163500,385239390,2195,2195,2195,2195,0
20250314,163400,385239390,2195,2195,2195,2195,0
20250314,163300,385239390,2195,2195,2195,2195,0
20250314,163200,385239390,2195,2195,2195,2195,0
20250314,163100,385239390,2195,2195,2195,2195,0
20250314,163000,385239390,2195,2195,2195,2195,0
20250314,162900,385239390,2195,2195,2195,2195,0
20250314,162800,385239390,2195,2195,2195,2195,0
20250314,162700,385239390,2195,2195,2195,2195,0
20250314,162600,385239390,2195,2195,2195,2195,0
20250314,162500,385239390,2195,2195,2195,2195,0
20250314,162400,385239390,2195,2195,2195,2195,0
20250314,162300,385239390,2195,2195,2195,2195,0
20250314,162200,385239390,2195,2195,2195,2195,0
20250314,162100,385239390,2195,2195,2195,2195,0
20250314,162000,385239390,2195,2195,2195,2195,8919
20250314,161900,385239390,2195,2195,2195,2195,0
20250314,161800,385239390,2195,2195,2195,2195,0
20250314,161700,385239390,2195,2195,2195,2195,0
20250314,161600,385239390,2195,2195,2195,2195,0
20250314,161500,385239390,2195,2195,2195,2195,0
20250314,161400,385239390,2195,2195,2195,2195,0
20250314,161300,385239390,2195,2195,2195,2195,0
20250314,161200,385239390,2195,2195,2195,2195,0
20250314,161100,385239390,2195,2195,2195,2195,0
20250314,161000,385239390,2195,2195,2195,2195,0
20250314,160900,385239390,2195,2195,2195,2195,0
20250314,160800,385239390,2195,2195,2195,2195,0
20250314,160700,385239390,2195,2195,2195,2195,0
20250314,160600,385239390,2195,2195,2195,2195,0
20250314,160500,385239390,2195,2195,2195,2195,0
20250314,160400,385239390,2195,2195,2195,2195,0
20250314,160300,385239390,2195,2195,2195,2195,0
20250314,160200,385239390,2195,2195,2195,2195,0
20250314,160100,385239390,2195,2195,2195,2195,0
20250314,160000,385239390,2195,2195,2195,2195,0
20250314,155900,385239390,2195,2195,2195,2195,0
20250314,155800,385239390,2195,2195,2195,2195,0
20250314,155700,385239390,2195,2195,2195,2195,0
20250314,155600,385239390,2195,2195,2195,2195,0
20250314,155500,385239390,2195,2195,2195,2195,0
20250314,155400,385239390,2195,2195,2195,2195,0
20250314,155300,385239390,2195,2195,2195,2195,0
20250314,155200,385239390,2195,2195,2195,2195,0
20250314,155100,385239390,2195,2195,2195,2195,0
20250314,155000,385239390,2195,2195,2195,2195,8919
20250314,154900,385239390,2195,2195,2195,2195,0
20250314,154800,385239390,2195,2195,2195,2195,0
20250314,154700,385239390,2195,2195,2195,2195,0
20250314,154600,385239390,2195,2195,2195,2195,0
20250314,154500,385239390,2195,2195,2195,2195,0
20250314,154400,385239390,2195,2195,2195,2195,0
20250314,154300,385239390,2195,2195,2195,2195,0
20250314,154200,385239390,2195,2195,2195,2195,0
20250314,154100,385239390,2195,2195,2195,2195,0
20250314,154000,385239390,2195,2195,2195,2195,0
20250314,153900,385239390,2195,2195,2195,2195,0
20250314,153800,385239390,2195,2195,2195,2195,0
20250314,153700,385239390,2195,2195,2195,2195,0
20250314,153600,385239390,2195,2195,2195,2195,0
20250314,153500,385239390,2195,2195,2195,2195,0
20250314,153400,385239390,2195,2195,2195,2195,0
20250314,153300,385239390,2195,2195,2195,2195,0
20250314,153200,385239390,2195,2195,2195,2195,0
20250314,153100,385239390,2195,2195,2195,2195,0
20250314,153000,385239390,2195,2195,2195,2195,8919
20250314,152900,365662185,2200,2200,2200,2200,0
20250314,152800,365662185,2200,2200,2200,2200,0
20250314,152700,365662185,2200,2200,2200,2200,0
20250314,152600,365662185,2200,2200,2200,2200,0
20250314,152500,365662185,2200,2200,2200,2200,0
20250314,152400,365662185,2200,2200,2200,2200,0
20250314,152300,365662185,2200,2200,2200,2200,0
20250314,152200,365662185,2200,2200,2200,2200,0
20250314,152100,365662185,2200,2200,2200,2200,0
20250314,152000,365662185,2200,2200,2200,2200,0
20250314,151900,365662185,2200,2190,2200,2190,1843
20250314,151800,361617210,2190,2195,2195,2190,1123
20250314,151700,359152830,2195,2190,2195,2190,159
20250314,151600,358804610,2190,2190,2190,2190,44
20250314,151500,358708250,2195,2195,2195,2195,0
20250314,151400,358708250,2195,2195,2195,2195,2
20250314,151300,358703860,2195,2185,2195,2185,10081
20250314,151200,336648750,2180,2180,2180,2180,500
20250314,151100,335558750,2185,2180,2185,2180,4595
20250314,151000,325541500,2185,2185,2185,2185,0
20250314,150900,325541500,2185,2185,2185,2185,45
20250314,150800,325443175,2185,2185,2185,2185,0
20250314,150700,325443175,2185,2185,2185,2185,0
20250314,150600,325443175,2185,2185,2185,2185,1010
20250314,150500,323236325,2185,2185,2185,2185,0
20250314,150400,323236325,2185,2185,2185,2185,0
20250314,150300,323236325,2185,2185,2185,2185,0
20250314,150200,323236325,2185,2185,2185,2185,0
20250314,150100,323236325,2185,2185,2185,2185,0
20250314,150000,323236325,2185,2185,2185,2185,0
20250314,145900,323236325,2185,2185,2185,2185,383
20250314,145800,322399470,2185,2185,2185,2185,0
20250314,145700,322399470,2185,2185,2185,2185,0
20250314,145600,322399470,2185,2185,2185,2185,105
20250314,145500,322170045,2190,2190,2190,2190,0
20250314,145400,322170045,2190,2190,2190,2190,0
20250314,145300,322170045,2190,2190,2190,2190,0
20250314,145200,322170045,2190,2190,2190,2190,0
20250314,145100,322170045,2190,2190,2190,2190,0
20250314,145000,322170045,2190,2190,2190,2190,0
20250314,144900,322170045,2190,2190,2190,2190,0
20250314,144800,322170045,2190,2190,2190,2190,0
20250314,144700,322170045,2190,2190,2190,2190,47
20250314,144600,322067115,2185,2185,2185,2185,1952
20250314,144500,317801995,2180,2180,2180,2180,193
20250314,144400,317381255,2185,2180,2185,2180,1020
20250314,144300,315157555,2180,2180,2180,2180,42
20250314,144200,315065995,2185,2185,2185,2185,0
20250314,144100,315065995,2185,2185,2185,2185,0
20250314,144000,315065995,2185,2185,2185,2185,0
20250314,143900,315065995,2185,2185,2185,2185,0
20250314,143800,315065995,2185,2185,2185,2185,0
20250314,143700,315065995,2185,2185,2185,2185,0
20250314,143600,315065995,2185,2185,2185,2185,0
20250314,143500,315065995,2185,2185,2185,2185,0
20250314,143400,315065995,2185,2185,2185,2185,0
20250314,143300,315065995,2185,2185,2185,2185,0
20250314,143200,315065995,2185,2185,2185,2185,0
20250314,143100,315065995,2185,2185,2185,2185,0
20250314,143000,315065995,2185,2185,2185,2185,0
20250314,142900,315065995,2185,2185,2185,2185,0
20250314,142800,315065995,2185,2185,2185,2185,200
20250314,142700,314628995,2190,2190,2190,2190,0
20250314,142600,314628995,2190,2190,2190,2190,0
20250314,142500,314628995,2190,2190,2190,2190,0
20250314,142400,314628995,2190,2190,2190,2190,0
20250314,142300,314628995,2190,2190,2190,2190,2
20250314,142200,314624615,2185,2185,2185,2185,0
20250314,142100,314624615,2185,2185,2185,2185,0
20250314,142000,314624615,2185,2185,2185,2185,0
20250314,141900,314624615,2185,2185,2185,2185,0
20250314,141800,314624615,2185,2185,2185,2185,0
20250314,141700,314624615,2185,2185,2185,2185,10
20250314,141600,314602765,2185,2185,2185,2185,0
20250314,141500,314602765,2185,2185,2185,2185,725
20250314,141400,313018640,2180,2180,2180,2180,50
20250314,141300,312909640,2185,2185,2185,2185,273
20250314,141200,312313135,2190,2190,2190,2190,0
20250314,141100,312313135,2190,2190,2190,2190,0
20250314,141000,312313135,2190,2190,2190,2190,0
20250314,140900,312313135,2190,2190,2190,2190,0
20250314,140800,312313135,2190,2190,2190,2190,0
20250314,140700,312313135,2190,2190,2190,2190,0
20250314,140600,312313135,2190,2190,2190,2190,0
20250314,140500,312313135,2190,2190,2190,2190,0
20250314,140400,312313135,2190,2190,2190,2190,0
20250314,140300,312313135,2190,2190,2190,2190,0
20250314,140200,312313135,2190,2190,2190,2190,0
20250314,140100,312313135,2190,2190,2190,2190,0
20250314,140000,312313135,2190,2190,2190,2190,1683
20250314,135900,308627365,2190,2190,2190,2190,1614
20250314,135800,305092705,2190,2185,2190,2185,1083
20250314,135700,302720985,2185,2185,2185,2185,0
20250314,135600,302720985,2185,2185,2185,2185,0
20250314,135500,302720985,2185,2185,2185,2185,2852
20250314,135400,296489365,2185,2185,2185,2185,0
20250314,135300,296489365,2185,2185,2185,2185,0
20250314,135200,296489365,2185,2185,2185,2185,0
20250314,135100,296489365,2185,2185,2185,2185,0
20250314,135000,296489365,2185,2185,2185,2185,1
20250314,134900,296487180,2180,2180,2180,2180,0
20250314,134800,296487180,2180,2180,2180,2180,30
20250314,134700,296421780,2180,2180,2180,2180,0
20250314,134600,296421780,2180,2175,2185,2175,1188
20250314,134500,293827785,2180,2180,2180,2180,0
20250314,134400,293827785,2180,2180,2180,2180,0
20250314,134300,293827785,2180,2180,2180,2180,0
20250314,134200,293827785,2180,2180,2180,2180,8
20250314,134100,293810345,2175,2175,2175,2175,0
20250314,134000,293810345,2175,2175,2175,2175,0
20250314,133900,293810345,2175,2175,2175,2175,0
20250314,133800,293810345,2175,2175,2175,2175,0
20250314,133700,293810345,2175,2175,2175,2175,20
20250314,133600,293766845,2175,2175,2175,2175,100
20250314,133500,293549345,2180,2180,2180,2180,0
20250314,133400,293549345,2180,2180,2180,2180,0
20250314,133300,293549345,2180,2180,2180,2180,0
20250314,133200,293549345,2180,2180,2180,2180,0
20250314,133100,293549345,2180,2180,2180,2180,0
20250314,133000,293549345,2180,2180,2180,2180,0
20250314,132900,293549345,2180,2180,2180,2180,0
20250314,132800,293549345,2180,2180,2180,2180,0
20250314,132700,293549345,2180,2180,2180,2180,0
20250314,132600,293549345,2180,2180,2180,2180,0
20250314,132500,293549345,2180,2180,2180,2180,5992
20250314,132400,280486785,2180,2180,2180,2180,0
20250314,132300,280486785,2180,2180,2180,2180,60
20250314,132200,280355985,2180,2180,2180,2180,0
20250314,132100,280355985,2180,2180,2180,2180,0
20250314,132000,280355985,2180,2180,2180,2180,0
20250314,131900,280355985,2180,2180,2180,2180,0
20250314,131800,280355985,2180,2180,2180,2180,0
20250314,131700,280355985,2180,2180,2180,2165,8065
20250314,131600,262849855,2190,2190,2190,2190,0
20250314,131500,262849855,2190,2190,2190,2190,0
20250314,131400,262849855,2190,2190,2190,2190,1
20250314,131300,262847665,2180,2180,2180,2180,0
20250314,131200,262847665,2180,2180,2180,2180,0
20250314,131100,262847665,2180,2180,2180,2180,0
20250314,131000,262847665,2180,2180,2180,2180,0
20250314,130900,262847665,2180,2185,2185,2180,1000
20250314,130800,260667440,2185,2185,2185,2185,0
20250314,130700,260667440,2185,2185,2185,2185,0
20250314,130600,260667440,2185,2185,2185,2185,0
20250314,130500,260667440,2185,2185,2185,2185,0
20250314,130400,260667440,2185,2185,2185,2185,165
20250314,130300,260306915,2195,2195,2195,2195,2
20250314,130200,260302525,2185,2185,2185,2185,0
20250314,130100,260302525,2185,2185,2185,2185,905
20250314,130000,258325100,2195,2195,2195,2195,0
20250314,125900,258325100,2195,2195,2195,2195,0
20250314,125800,258325100,2195,2195,2195,2195,0
20250314,125700,258325100,2195,2195,2195,2195,0
20250314,125600,258325100,2195,2195,2195,2195,0
20250314,125500,258325100,2195,2195,2195,2195,0
20250314,125400,258325100,2195,2195,2195,2195,0
20250314,125300,258325100,2195,2195,2195,2195,0
20250314,125200,258325100,2195,2195,2195,2195,2
20250314,125100,258320710,2190,2190,2190,2190,0
20250314,125000,258320710,2190,2190,2190,2190,0
20250314,124900,258320710,2190,2190,2190,2190,0
20250314,124800,258320710,2190,2190,2190,2190,0
20250314,124700,258320710,2190,2190,2190,2190,0
20250314,124600,258320710,2190,2190,2190,2190,0
20250314,124500,258320710,2190,2190,2190,2190,0
20250314,124400,258320710,2190,2190,2190,2190,1098
20250314,124300,255916090,2190,2190,2190,2190,0
20250314,124200,255916090,2190,2190,2190,2190,500
20250314,124100,254821090,2190,2190,2190,2190,0
20250314,124000,254821090,2190,2190,2190,2190,0
20250314,123900,254821090,2190,2190,2190,2190,0
20250314,123800,254821090,2190,2190,2190,2190,0
20250314,123700,254821090,2190,2190,2190,2190,50
20250314,123600,254711590,2185,2190,2190,2185,1897
20250314,123500,250564860,2190,2190,2190,2190,0
20250314,123400,250564860,2190,2190,2190,2190,1001
20250314,123300,248372670,2200,2200,2200,2200,0
20250314,123200,248372670,2200,2200,2200,2200,0
20250314,123100,248372670,2200,2200,2200,2200,0
20250314,123000,248372670,2200,2200,2200,2200,0
20250314,122900,248372670,2200,2200,2200,2200,0
20250314,122800,248372670,2200,2200,2200,2200,412
20250314,122700,247466270,2195,2195,2195,2195,0
20250314,122600,247466270,2195,2195,2195,2195,0
20250314,122500,247466270,2195,2195,2200,2195,912
20250314,122400,245464095,2200,2195,2200,2195,1001
20250314,122300,243266895,2200,2200,2200,2200,0
20250314,122200,243266895,2200,2200,2200,2200,1
20250314,122100,243264695,2190,2190,2190,2190,5
20250314,122000,243253745,2190,2200,2200,2190,1010
20250314,121900,241041745,2190,2190,2190,2190,400
20250314,121800,240165745,2200,2200,2200,2200,1
20250314,121700,240163545,2200,2200,2200,2200,1
20250314,121600,240161345,2190,2190,2190,2190,0
20250314,121500,240161345,2190,2190,2190,2190,1026
20250314,121400,237914405,2195,2195,2195,2195,10
20250314,121300,237892455,2200,2200,2200,2200,0
20250314,121200,237892455,2200,2200,2200,2200,1
20250314,121100,237890255,2190,2190,2190,2190,10
20250314,121000,237868355,2200,2200,2200,2200,0
20250314,120900,237868355,2200,2200,2200,2200,0
20250314,120800,237868355,2200,2200,2200,2200,0
20250314,120700,237868355,2200,2200,2200,2200,0
20250314,120600,237868355,2200,2200,2200,2200,0
20250314,120500,237868355,2200,2200,2200,2200,0
20250314,120400,237868355,2200,2200,2200,2200,0
20250314,120300,237868355,2200,2200,2200,2200,0
20250314,120200,237868355,2200,2200,2200,2200,0
20250314,120100,237868355,2200,2200,2200,2200,0
20250314,120000,237868355,2200,2200,2200,2200,0
20250314,115900,237868355,2200,2200,2200,2200,0
20250314,115800,237868355,2200,2200,2200,2200,0
20250314,115700,237868355,2200,2200,2200,2200,2
20250314,115600,237863955,2195,2195,2195,2195,100
20250314,115500,237644455,2200,2200,2200,2200,0
20250314,115400,237644455,2200,2200,2200,2200,0
20250314,115300,237644455,2200,2200,2200,2200,227
20250314,115200,237145055,2200,2200,2200,2200,0
20250314,115100,237145055,2200,2200,2200,2200,0
20250314,115000,237145055,2200,2200,2200,2200,723
20250314,114900,235554455,2190,2190,2190,2190,0
20250314,114800,235554455,2190,2190,2190,2190,6
20250314,114700,235541315,2200,2200,2200,2200,0
20250314,114600,235541315,2200,2175,2205,2175,58985
20250314,114500,106873575,2170,2170,2170,2170,1189
20250314,114400,104293445,2170,2160,2170,2160,478
20250314,114300,103260955,2170,2170,2170,2170,0
20250314,114200,103260955,2170,2170,2170,2170,0
20250314,114100,103260955,2170,2170,2170,2170,0
20250314,114000,103260955,2170,2170,2170,2170,0
20250314,113900,103260955,2170,2170,2170,2170,0
20250314,113800,103260955,2170,2170,2170,2170,113
20250314,113700,103015745,2175,2175,2175,2175,0
20250314,113600,103015745,2175,2175,2175,2175,2
20250314,113500,103011395,2160,2160,2160,2160,0
20250314,113400,103011395,2160,2160,2160,2160,175
20250314,113300,102633395,2175,2175,2175,2175,0
20250314,113200,102633395,2175,2175,2175,2175,4000
20250314,113100,93933395,2175,2175,2175,2175,0
20250314,113000,93933395,2175,2175,2175,2175,0
20250314,112900,93933395,2175,2175,2175,2175,0
20250314,112800,93933395,2175,2175,2175,2175,0
20250314,112700,93933395,2175,2175,2175,2175,2
20250314,112600,93929045,2160,2160,2160,2160,0
20250314,112500,93929045,2160,2160,2160,2160,0
20250314,112400,93929045,2160,2165,2165,2160,401
20250314,112300,93062055,2175,2175,2175,2175,0
20250314,112200,93062055,2175,2175,2175,2175,0
20250314,112100,93062055,2175,2175,2175,2175,0
20250314,112000,93062055,2175,2175,2175,2175,0
20250314,111900,93062055,2175,2175,2175,2175,0
20250314,111800,93062055,2175,2175,2175,2175,2
20250314,111700,93057705,2170,2170,2170,2170,74
20250314,111600,92897125,2170,2170,2170,2170,500
20250314,111500,91812125,2175,2175,2175,2175,0
20250314,111400,91812125,2175,2165,2175,2165,13
20250314,111300,91783860,2175,2175,2175,2175,0
20250314,111200,91783860,2175,2165,2175,2165,181
20250314,111100,91391975,2175,2175,2175,2175,0
20250314,111000,91391975,2175,2175,2175,2175,0
20250314,110900,91391975,2175,2175,2175,2175,2
20250314,110800,91387625,2170,2170,2170,2170,20
20250314,110700,91344225,2175,2175,2175,2175,0
20250314,110600,91344225,2175,2175,2175,2175,0
20250314,110500,91344225,2175,2175,2175,2175,0
20250314,110400,91344225,2175,2175,2175,2175,1
20250314,110300,91342050,2175,2175,2175,2175,0
20250314,110200,91342050,2175,2175,2175,2175,0
20250314,110100,91342050,2175,2175,2175,2175,0
20250314,110000,91342050,2175,2175,2175,2175,0
20250314,105900,91342050,2175,2175,2175,2175,200
20250314,105800,90907050,2175,2175,2175,2175,0
20250314,105700,90907050,2175,2175,2175,2175,0
20250314,105600,90907050,2175,2175,2175,2175,0
20250314,105500,90907050,2175,2175,2175,2175,0
20250314,105400,90907050,2175,2175,2175,2175,0
20250314,105300,90907050,2175,2165,2175,2165,168
20250314,105200,90543310,2175,2175,2175,2175,0
20250314,105100,90543310,2175,2170,2175,2170,1502
20250314,105000,87283960,2170,2170,2170,2170,0
20250314,104900,87283960,2170,2170,2170,2170,2
20250314,104800,87279620,2165,2165,2165,2165,0
20250314,104700,87279620,2165,2165,2165,2165,0
20250314,104600,87279620,2165,2165,2165,2165,0
20250314,104500,87279620,2165,2165,2165,2165,9
20250314,104400,87260135,2175,2175,2175,2175,0
20250314,104300,87260135,2175,2175,2175,2175,0
20250314,104200,87260135,2175,2175,2175,2175,0
20250314,104100,87260135,2175,2175,2175,2175,0
20250314,104000,87260135,2175,2175,2175,2175,0
20250314,103900,87260135,2175,2175,2175,2175,0
20250314,103800,87260135,2175,2175,2175,2175,0
20250314,103700,87260135,2175,2175,2175,2175,0
20250314,103600,87260135,2175,2175,2175,2175,0
20250314,103500,87260135,2175,2175,2175,2175,0
20250314,103400,87260135,2175,2175,2175,2175,0
20250314,103300,87260135,2175,2175,2175,2175,0
20250314,103200,87260135,2175,2175,2175,2175,0
20250314,103100,87260135,2175,2170,2175,2170,5696
20250314,103000,74871415,2175,2175,2175,2175,0
20250314,102900,74871415,2175,2175,2175,2175,0
20250314,102800,74871415,2175,2175,2175,2175,0
20250314,102700,74871415,2175,2175,2175,2175,0
20250314,102600,74871415,2175,2175,2175,2170,50
20250314,102500,74762895,2170,2170,2170,2170,1202
20250314,102400,72154555,2170,2170,2170,2170,0
20250314,102300,72154555,2170,2170,2170,2170,2
20250314,102200,72150215,2165,2165,2165,2165,0
20250314,102100,72150215,2165,2165,2165,2165,0
20250314,102000,72150215,2165,2165,2165,2165,500
20250314,101900,71067715,2170,2170,2170,2170,0
20250314,101800,71067715,2170,2170,2170,2170,0
20250314,101700,71067715,2170,2170,2170,2170,2
20250314,101600,71063375,2170,2170,2170,2170,0
20250314,101500,71063375,2170,2170,2170,2170,0
20250314,101400,71063375,2170,2170,2170,2170,0
20250314,101300,71063375,2170,2170,2170,2170,0
20250314,101200,71063375,2170,2170,2170,2170,0
20250314,101100,71063375,2170,2170,2170,2170,0
20250314,101000,71063375,2170,2170,2170,2170,0
20250314,100900,71063375,2170,2170,2170,2170,0
20250314,100800,71063375,2170,2170,2170,2170,187
20250314,100700,70657585,2170,2170,2170,2170,1636
20250314,100600,67107465,2170,2170,2170,2170,0
20250314,100500,67107465,2170,2160,2170,2160,3447
20250314,100400,59634005,2165,2165,2165,2165,0
20250314,100300,59634005,2165,2165,2165,2165,0
20250314,100200,59634005,2165,2165,2165,2165,0
20250314,100100,59634005,2165,2165,2165,2165,0
20250314,100000,59634005,2165,2165,2165,2165,0
20250314,095900,59634005,2165,2165,2165,2165,2
20250314,095800,59629675,2155,2155,2155,2155,0
20250314,095700,59629675,2155,2155,2155,2155,0
20250314,095600,59629675,2155,2155,2155,2155,1575
20250314,095500,56235550,2165,2165,2165,2165,0
20250314,095400,56235550,2165,2165,2165,2165,0
20250314,095300,56235550,2165,2165,2165,2165,0
20250314,095200,56235550,2165,2165,2165,2165,0
20250314,095100,56235550,2165,2165,2165,2165,0
20250314,095000,56235550,2165,2165,2165,2165,5
20250314,094900,56224725,2165,2160,2165,2160,6261
20250314,094800,42697180,2155,2155,2155,2155,0
20250314,094700,42697180,2155,2155,2155,2155,2
20250314,094600,42692870,2155,2155,2155,2155,0
20250314,094500,42692870,2155,2165,2165,2155,501
20250314,094400,41613205,2145,2145,2145,2145,0
20250314,094300,41613205,2145,2165,2165,2145,1806
20250314,094200,37730925,2155,2160,2160,2155,1003
20250314,094100,35569445,2160,2155,2165,2155,370
20250314,094000,34772055,2150,2150,2150,2150,0
20250314,093900,34772055,2150,2150,2150,2150,1174
20250314,093800,32247955,2155,2155,2155,2155,0
20250314,093700,32247955,2155,2155,2155,2155,814
20250314,093600,30493785,2155,2155,2155,2155,629
20250314,093500,29138290,2170,2170,2170,2170,0
20250314,093400,29138290,2170,2170,2170,2170,0
20250314,093300,29138290,2170,2170,2170,2170,0
20250314,093200,29138290,2170,2170,2170,2170,11
20250314,093100,29114420,2170,2170,2170,2170,1
20250314,093000,29112250,2170,2170,2170,2170,0
20250314,092900,29112250,2170,2170,2170,2170,0
20250314,092800,29112250,2170,2170,2170,2170,0
20250314,092700,29112250,2170,2170,2170,2170,0
20250314,092600,29112250,2170,2170,2170,2170,1
20250314,092500,29110080,2160,2160,2160,2160,54
20250314,092400,28993440,2155,2155,2155,2155,0
20250314,092300,28993440,2155,2155,2155,2155,20
20250314,092200,28950340,2155,2155,2155,2155,0
20250314,092100,28950340,2155,2155,2155,2155,0
20250314,092000,28950340,2155,2155,2155,2155,0
20250314,091900,28950340,2155,2155,2155,2155,0
20250314,091800,28950340,2155,2155,2155,2155,417
20250314,091700,28051705,2155,2155,2155,2155,0
20250314,091600,28051705,2155,2155,2155,2155,0
20250314,091500,28051705,2155,2155,2155,2155,1029
20250314,091400,25834210,2155,2155,2155,2155,0
20250314,091300,25834210,2155,2155,2155,2155,290
20250314,091200,25209260,2155,2155,2155,2155,4
20250314,091100,25200640,2155,2160,2160,2155,26
20250314,091000,25144485,2165,2165,2165,2165,15
20250314,090900,25112010,2160,2160,2160,2160,0
20250314,090800,25112010,2160,2155,2160,2155,20
20250314,090700,25068860,2155,2155,2155,2150,468
20250314,090600,24060330,2175,2165,2175,2165,1000
20250314,090500,21885445,2165,2165,2165,2165,16
20250314,090400,21850805,2165,2165,2165,2165,0
20250314,090300,21850805,2165,2155,2165,2155,717
20250314,090200,20304870,2150,2145,2150,2110,6270
20250314,090100,6975345,2135,2150,2150,2135,2638
20250314,090000,1336100,2155,2155,2155,2155,620
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185000 385239390 2195 2195 2195 2195 8919
3 20250314 184900 385239390 2195 2195 2195 2195 0
4 20250314 184800 385239390 2195 2195 2195 2195 0
5 20250314 184700 385239390 2195 2195 2195 2195 0
6 20250314 184600 385239390 2195 2195 2195 2195 0
7 20250314 184500 385239390 2195 2195 2195 2195 0
8 20250314 184400 385239390 2195 2195 2195 2195 0
9 20250314 184300 385239390 2195 2195 2195 2195 0
10 20250314 184200 385239390 2195 2195 2195 2195 0
11 20250314 184100 385239390 2195 2195 2195 2195 0
12 20250314 184000 385239390 2195 2195 2195 2195 0
13 20250314 183900 385239390 2195 2195 2195 2195 0
14 20250314 183800 385239390 2195 2195 2195 2195 0
15 20250314 183700 385239390 2195 2195 2195 2195 0
16 20250314 183600 385239390 2195 2195 2195 2195 0
17 20250314 183500 385239390 2195 2195 2195 2195 0
18 20250314 183400 385239390 2195 2195 2195 2195 0
19 20250314 183300 385239390 2195 2195 2195 2195 0
20 20250314 183200 385239390 2195 2195 2195 2195 0
21 20250314 183100 385239390 2195 2195 2195 2195 0
22 20250314 183000 385239390 2195 2195 2195 2195 0
23 20250314 182900 385239390 2195 2195 2195 2195 0
24 20250314 182800 385239390 2195 2195 2195 2195 0
25 20250314 182700 385239390 2195 2195 2195 2195 0
26 20250314 182600 385239390 2195 2195 2195 2195 0
27 20250314 182500 385239390 2195 2195 2195 2195 0
28 20250314 182400 385239390 2195 2195 2195 2195 0
29 20250314 182300 385239390 2195 2195 2195 2195 0
30 20250314 182200 385239390 2195 2195 2195 2195 0
31 20250314 182100 385239390 2195 2195 2195 2195 0
32 20250314 182000 385239390 2195 2195 2195 2195 8919
33 20250314 181900 385239390 2195 2195 2195 2195 0
34 20250314 181800 385239390 2195 2195 2195 2195 0
35 20250314 181700 385239390 2195 2195 2195 2195 0
36 20250314 181600 385239390 2195 2195 2195 2195 0
37 20250314 181500 385239390 2195 2195 2195 2195 0
38 20250314 181400 385239390 2195 2195 2195 2195 0
39 20250314 181300 385239390 2195 2195 2195 2195 0
40 20250314 181200 385239390 2195 2195 2195 2195 0
41 20250314 181100 385239390 2195 2195 2195 2195 0
42 20250314 181000 385239390 2195 2195 2195 2195 0
43 20250314 180900 385239390 2195 2195 2195 2195 0
44 20250314 180800 385239390 2195 2195 2195 2195 0
45 20250314 180700 385239390 2195 2195 2195 2195 0
46 20250314 180600 385239390 2195 2195 2195 2195 0
47 20250314 180500 385239390 2195 2195 2195 2195 0
48 20250314 180400 385239390 2195 2195 2195 2195 0
49 20250314 180300 385239390 2195 2195 2195 2195 0
50 20250314 180200 385239390 2195 2195 2195 2195 0
51 20250314 180100 385239390 2195 2195 2195 2195 0
52 20250314 180000 385239390 2195 2195 2195 2195 0
53 20250314 175900 385239390 2195 2195 2195 2195 0
54 20250314 175800 385239390 2195 2195 2195 2195 0
55 20250314 175700 385239390 2195 2195 2195 2195 0
56 20250314 175600 385239390 2195 2195 2195 2195 0
57 20250314 175500 385239390 2195 2195 2195 2195 0
58 20250314 175400 385239390 2195 2195 2195 2195 0
59 20250314 175300 385239390 2195 2195 2195 2195 0
60 20250314 175200 385239390 2195 2195 2195 2195 0
61 20250314 175100 385239390 2195 2195 2195 2195 0
62 20250314 175000 385239390 2195 2195 2195 2195 8919
63 20250314 174900 385239390 2195 2195 2195 2195 0
64 20250314 174800 385239390 2195 2195 2195 2195 0
65 20250314 174700 385239390 2195 2195 2195 2195 0
66 20250314 174600 385239390 2195 2195 2195 2195 0
67 20250314 174500 385239390 2195 2195 2195 2195 0
68 20250314 174400 385239390 2195 2195 2195 2195 0
69 20250314 174300 385239390 2195 2195 2195 2195 0
70 20250314 174200 385239390 2195 2195 2195 2195 0
71 20250314 174100 385239390 2195 2195 2195 2195 0
72 20250314 174000 385239390 2195 2195 2195 2195 0
73 20250314 173900 385239390 2195 2195 2195 2195 0
74 20250314 173800 385239390 2195 2195 2195 2195 0
75 20250314 173700 385239390 2195 2195 2195 2195 0
76 20250314 173600 385239390 2195 2195 2195 2195 0
77 20250314 173500 385239390 2195 2195 2195 2195 0
78 20250314 173400 385239390 2195 2195 2195 2195 0
79 20250314 173300 385239390 2195 2195 2195 2195 0
80 20250314 173200 385239390 2195 2195 2195 2195 0
81 20250314 173100 385239390 2195 2195 2195 2195 0
82 20250314 173000 385239390 2195 2195 2195 2195 0
83 20250314 172900 385239390 2195 2195 2195 2195 0
84 20250314 172800 385239390 2195 2195 2195 2195 0
85 20250314 172700 385239390 2195 2195 2195 2195 0
86 20250314 172600 385239390 2195 2195 2195 2195 0
87 20250314 172500 385239390 2195 2195 2195 2195 0
88 20250314 172400 385239390 2195 2195 2195 2195 0
89 20250314 172300 385239390 2195 2195 2195 2195 0
90 20250314 172200 385239390 2195 2195 2195 2195 0
91 20250314 172100 385239390 2195 2195 2195 2195 0
92 20250314 172000 385239390 2195 2195 2195 2195 8919
93 20250314 171900 385239390 2195 2195 2195 2195 0
94 20250314 171800 385239390 2195 2195 2195 2195 0
95 20250314 171700 385239390 2195 2195 2195 2195 0
96 20250314 171600 385239390 2195 2195 2195 2195 0
97 20250314 171500 385239390 2195 2195 2195 2195 0
98 20250314 171400 385239390 2195 2195 2195 2195 0
99 20250314 171300 385239390 2195 2195 2195 2195 0
100 20250314 171200 385239390 2195 2195 2195 2195 0
101 20250314 171100 385239390 2195 2195 2195 2195 0
102 20250314 171000 385239390 2195 2195 2195 2195 0
103 20250314 170900 385239390 2195 2195 2195 2195 0
104 20250314 170800 385239390 2195 2195 2195 2195 0
105 20250314 170700 385239390 2195 2195 2195 2195 0
106 20250314 170600 385239390 2195 2195 2195 2195 0
107 20250314 170500 385239390 2195 2195 2195 2195 0
108 20250314 170400 385239390 2195 2195 2195 2195 0
109 20250314 170300 385239390 2195 2195 2195 2195 0
110 20250314 170200 385239390 2195 2195 2195 2195 0
111 20250314 170100 385239390 2195 2195 2195 2195 0
112 20250314 170000 385239390 2195 2195 2195 2195 0
113 20250314 165900 385239390 2195 2195 2195 2195 0
114 20250314 165800 385239390 2195 2195 2195 2195 0
115 20250314 165700 385239390 2195 2195 2195 2195 0
116 20250314 165600 385239390 2195 2195 2195 2195 0
117 20250314 165500 385239390 2195 2195 2195 2195 0
118 20250314 165400 385239390 2195 2195 2195 2195 0
119 20250314 165300 385239390 2195 2195 2195 2195 0
120 20250314 165200 385239390 2195 2195 2195 2195 0
121 20250314 165100 385239390 2195 2195 2195 2195 0
122 20250314 165000 385239390 2195 2195 2195 2195 8919
123 20250314 164900 385239390 2195 2195 2195 2195 0
124 20250314 164800 385239390 2195 2195 2195 2195 0
125 20250314 164700 385239390 2195 2195 2195 2195 0
126 20250314 164600 385239390 2195 2195 2195 2195 0
127 20250314 164500 385239390 2195 2195 2195 2195 0
128 20250314 164400 385239390 2195 2195 2195 2195 0
129 20250314 164300 385239390 2195 2195 2195 2195 0
130 20250314 164200 385239390 2195 2195 2195 2195 0
131 20250314 164100 385239390 2195 2195 2195 2195 0
132 20250314 164000 385239390 2195 2195 2195 2195 0
133 20250314 163900 385239390 2195 2195 2195 2195 0
134 20250314 163800 385239390 2195 2195 2195 2195 0
135 20250314 163700 385239390 2195 2195 2195 2195 0
136 20250314 163600 385239390 2195 2195 2195 2195 0
137 20250314 163500 385239390 2195 2195 2195 2195 0
138 20250314 163400 385239390 2195 2195 2195 2195 0
139 20250314 163300 385239390 2195 2195 2195 2195 0
140 20250314 163200 385239390 2195 2195 2195 2195 0
141 20250314 163100 385239390 2195 2195 2195 2195 0
142 20250314 163000 385239390 2195 2195 2195 2195 0
143 20250314 162900 385239390 2195 2195 2195 2195 0
144 20250314 162800 385239390 2195 2195 2195 2195 0
145 20250314 162700 385239390 2195 2195 2195 2195 0
146 20250314 162600 385239390 2195 2195 2195 2195 0
147 20250314 162500 385239390 2195 2195 2195 2195 0
148 20250314 162400 385239390 2195 2195 2195 2195 0
149 20250314 162300 385239390 2195 2195 2195 2195 0
150 20250314 162200 385239390 2195 2195 2195 2195 0
151 20250314 162100 385239390 2195 2195 2195 2195 0
152 20250314 162000 385239390 2195 2195 2195 2195 8919
153 20250314 161900 385239390 2195 2195 2195 2195 0
154 20250314 161800 385239390 2195 2195 2195 2195 0
155 20250314 161700 385239390 2195 2195 2195 2195 0
156 20250314 161600 385239390 2195 2195 2195 2195 0
157 20250314 161500 385239390 2195 2195 2195 2195 0
158 20250314 161400 385239390 2195 2195 2195 2195 0
159 20250314 161300 385239390 2195 2195 2195 2195 0
160 20250314 161200 385239390 2195 2195 2195 2195 0
161 20250314 161100 385239390 2195 2195 2195 2195 0
162 20250314 161000 385239390 2195 2195 2195 2195 0
163 20250314 160900 385239390 2195 2195 2195 2195 0
164 20250314 160800 385239390 2195 2195 2195 2195 0
165 20250314 160700 385239390 2195 2195 2195 2195 0
166 20250314 160600 385239390 2195 2195 2195 2195 0
167 20250314 160500 385239390 2195 2195 2195 2195 0
168 20250314 160400 385239390 2195 2195 2195 2195 0
169 20250314 160300 385239390 2195 2195 2195 2195 0
170 20250314 160200 385239390 2195 2195 2195 2195 0
171 20250314 160100 385239390 2195 2195 2195 2195 0
172 20250314 160000 385239390 2195 2195 2195 2195 0
173 20250314 155900 385239390 2195 2195 2195 2195 0
174 20250314 155800 385239390 2195 2195 2195 2195 0
175 20250314 155700 385239390 2195 2195 2195 2195 0
176 20250314 155600 385239390 2195 2195 2195 2195 0
177 20250314 155500 385239390 2195 2195 2195 2195 0
178 20250314 155400 385239390 2195 2195 2195 2195 0
179 20250314 155300 385239390 2195 2195 2195 2195 0
180 20250314 155200 385239390 2195 2195 2195 2195 0
181 20250314 155100 385239390 2195 2195 2195 2195 0
182 20250314 155000 385239390 2195 2195 2195 2195 8919
183 20250314 154900 385239390 2195 2195 2195 2195 0
184 20250314 154800 385239390 2195 2195 2195 2195 0
185 20250314 154700 385239390 2195 2195 2195 2195 0
186 20250314 154600 385239390 2195 2195 2195 2195 0
187 20250314 154500 385239390 2195 2195 2195 2195 0
188 20250314 154400 385239390 2195 2195 2195 2195 0
189 20250314 154300 385239390 2195 2195 2195 2195 0
190 20250314 154200 385239390 2195 2195 2195 2195 0
191 20250314 154100 385239390 2195 2195 2195 2195 0
192 20250314 154000 385239390 2195 2195 2195 2195 0
193 20250314 153900 385239390 2195 2195 2195 2195 0
194 20250314 153800 385239390 2195 2195 2195 2195 0
195 20250314 153700 385239390 2195 2195 2195 2195 0
196 20250314 153600 385239390 2195 2195 2195 2195 0
197 20250314 153500 385239390 2195 2195 2195 2195 0
198 20250314 153400 385239390 2195 2195 2195 2195 0
199 20250314 153300 385239390 2195 2195 2195 2195 0
200 20250314 153200 385239390 2195 2195 2195 2195 0
201 20250314 153100 385239390 2195 2195 2195 2195 0
202 20250314 153000 385239390 2195 2195 2195 2195 8919
203 20250314 152900 365662185 2200 2200 2200 2200 0
204 20250314 152800 365662185 2200 2200 2200 2200 0
205 20250314 152700 365662185 2200 2200 2200 2200 0
206 20250314 152600 365662185 2200 2200 2200 2200 0
207 20250314 152500 365662185 2200 2200 2200 2200 0
208 20250314 152400 365662185 2200 2200 2200 2200 0
209 20250314 152300 365662185 2200 2200 2200 2200 0
210 20250314 152200 365662185 2200 2200 2200 2200 0
211 20250314 152100 365662185 2200 2200 2200 2200 0
212 20250314 152000 365662185 2200 2200 2200 2200 0
213 20250314 151900 365662185 2200 2190 2200 2190 1843
214 20250314 151800 361617210 2190 2195 2195 2190 1123
215 20250314 151700 359152830 2195 2190 2195 2190 159
216 20250314 151600 358804610 2190 2190 2190 2190 44
217 20250314 151500 358708250 2195 2195 2195 2195 0
218 20250314 151400 358708250 2195 2195 2195 2195 2
219 20250314 151300 358703860 2195 2185 2195 2185 10081
220 20250314 151200 336648750 2180 2180 2180 2180 500
221 20250314 151100 335558750 2185 2180 2185 2180 4595
222 20250314 151000 325541500 2185 2185 2185 2185 0
223 20250314 150900 325541500 2185 2185 2185 2185 45
224 20250314 150800 325443175 2185 2185 2185 2185 0
225 20250314 150700 325443175 2185 2185 2185 2185 0
226 20250314 150600 325443175 2185 2185 2185 2185 1010
227 20250314 150500 323236325 2185 2185 2185 2185 0
228 20250314 150400 323236325 2185 2185 2185 2185 0
229 20250314 150300 323236325 2185 2185 2185 2185 0
230 20250314 150200 323236325 2185 2185 2185 2185 0
231 20250314 150100 323236325 2185 2185 2185 2185 0
232 20250314 150000 323236325 2185 2185 2185 2185 0
233 20250314 145900 323236325 2185 2185 2185 2185 383
234 20250314 145800 322399470 2185 2185 2185 2185 0
235 20250314 145700 322399470 2185 2185 2185 2185 0
236 20250314 145600 322399470 2185 2185 2185 2185 105
237 20250314 145500 322170045 2190 2190 2190 2190 0
238 20250314 145400 322170045 2190 2190 2190 2190 0
239 20250314 145300 322170045 2190 2190 2190 2190 0
240 20250314 145200 322170045 2190 2190 2190 2190 0
241 20250314 145100 322170045 2190 2190 2190 2190 0
242 20250314 145000 322170045 2190 2190 2190 2190 0
243 20250314 144900 322170045 2190 2190 2190 2190 0
244 20250314 144800 322170045 2190 2190 2190 2190 0
245 20250314 144700 322170045 2190 2190 2190 2190 47
246 20250314 144600 322067115 2185 2185 2185 2185 1952
247 20250314 144500 317801995 2180 2180 2180 2180 193
248 20250314 144400 317381255 2185 2180 2185 2180 1020
249 20250314 144300 315157555 2180 2180 2180 2180 42
250 20250314 144200 315065995 2185 2185 2185 2185 0
251 20250314 144100 315065995 2185 2185 2185 2185 0
252 20250314 144000 315065995 2185 2185 2185 2185 0
253 20250314 143900 315065995 2185 2185 2185 2185 0
254 20250314 143800 315065995 2185 2185 2185 2185 0
255 20250314 143700 315065995 2185 2185 2185 2185 0
256 20250314 143600 315065995 2185 2185 2185 2185 0
257 20250314 143500 315065995 2185 2185 2185 2185 0
258 20250314 143400 315065995 2185 2185 2185 2185 0
259 20250314 143300 315065995 2185 2185 2185 2185 0
260 20250314 143200 315065995 2185 2185 2185 2185 0
261 20250314 143100 315065995 2185 2185 2185 2185 0
262 20250314 143000 315065995 2185 2185 2185 2185 0
263 20250314 142900 315065995 2185 2185 2185 2185 0
264 20250314 142800 315065995 2185 2185 2185 2185 200
265 20250314 142700 314628995 2190 2190 2190 2190 0
266 20250314 142600 314628995 2190 2190 2190 2190 0
267 20250314 142500 314628995 2190 2190 2190 2190 0
268 20250314 142400 314628995 2190 2190 2190 2190 0
269 20250314 142300 314628995 2190 2190 2190 2190 2
270 20250314 142200 314624615 2185 2185 2185 2185 0
271 20250314 142100 314624615 2185 2185 2185 2185 0
272 20250314 142000 314624615 2185 2185 2185 2185 0
273 20250314 141900 314624615 2185 2185 2185 2185 0
274 20250314 141800 314624615 2185 2185 2185 2185 0
275 20250314 141700 314624615 2185 2185 2185 2185 10
276 20250314 141600 314602765 2185 2185 2185 2185 0
277 20250314 141500 314602765 2185 2185 2185 2185 725
278 20250314 141400 313018640 2180 2180 2180 2180 50
279 20250314 141300 312909640 2185 2185 2185 2185 273
280 20250314 141200 312313135 2190 2190 2190 2190 0
281 20250314 141100 312313135 2190 2190 2190 2190 0
282 20250314 141000 312313135 2190 2190 2190 2190 0
283 20250314 140900 312313135 2190 2190 2190 2190 0
284 20250314 140800 312313135 2190 2190 2190 2190 0
285 20250314 140700 312313135 2190 2190 2190 2190 0
286 20250314 140600 312313135 2190 2190 2190 2190 0
287 20250314 140500 312313135 2190 2190 2190 2190 0
288 20250314 140400 312313135 2190 2190 2190 2190 0
289 20250314 140300 312313135 2190 2190 2190 2190 0
290 20250314 140200 312313135 2190 2190 2190 2190 0
291 20250314 140100 312313135 2190 2190 2190 2190 0
292 20250314 140000 312313135 2190 2190 2190 2190 1683
293 20250314 135900 308627365 2190 2190 2190 2190 1614
294 20250314 135800 305092705 2190 2185 2190 2185 1083
295 20250314 135700 302720985 2185 2185 2185 2185 0
296 20250314 135600 302720985 2185 2185 2185 2185 0
297 20250314 135500 302720985 2185 2185 2185 2185 2852
298 20250314 135400 296489365 2185 2185 2185 2185 0
299 20250314 135300 296489365 2185 2185 2185 2185 0
300 20250314 135200 296489365 2185 2185 2185 2185 0
301 20250314 135100 296489365 2185 2185 2185 2185 0
302 20250314 135000 296489365 2185 2185 2185 2185 1
303 20250314 134900 296487180 2180 2180 2180 2180 0
304 20250314 134800 296487180 2180 2180 2180 2180 30
305 20250314 134700 296421780 2180 2180 2180 2180 0
306 20250314 134600 296421780 2180 2175 2185 2175 1188
307 20250314 134500 293827785 2180 2180 2180 2180 0
308 20250314 134400 293827785 2180 2180 2180 2180 0
309 20250314 134300 293827785 2180 2180 2180 2180 0
310 20250314 134200 293827785 2180 2180 2180 2180 8
311 20250314 134100 293810345 2175 2175 2175 2175 0
312 20250314 134000 293810345 2175 2175 2175 2175 0
313 20250314 133900 293810345 2175 2175 2175 2175 0
314 20250314 133800 293810345 2175 2175 2175 2175 0
315 20250314 133700 293810345 2175 2175 2175 2175 20
316 20250314 133600 293766845 2175 2175 2175 2175 100
317 20250314 133500 293549345 2180 2180 2180 2180 0
318 20250314 133400 293549345 2180 2180 2180 2180 0
319 20250314 133300 293549345 2180 2180 2180 2180 0
320 20250314 133200 293549345 2180 2180 2180 2180 0
321 20250314 133100 293549345 2180 2180 2180 2180 0
322 20250314 133000 293549345 2180 2180 2180 2180 0
323 20250314 132900 293549345 2180 2180 2180 2180 0
324 20250314 132800 293549345 2180 2180 2180 2180 0
325 20250314 132700 293549345 2180 2180 2180 2180 0
326 20250314 132600 293549345 2180 2180 2180 2180 0
327 20250314 132500 293549345 2180 2180 2180 2180 5992
328 20250314 132400 280486785 2180 2180 2180 2180 0
329 20250314 132300 280486785 2180 2180 2180 2180 60
330 20250314 132200 280355985 2180 2180 2180 2180 0
331 20250314 132100 280355985 2180 2180 2180 2180 0
332 20250314 132000 280355985 2180 2180 2180 2180 0
333 20250314 131900 280355985 2180 2180 2180 2180 0
334 20250314 131800 280355985 2180 2180 2180 2180 0
335 20250314 131700 280355985 2180 2180 2180 2165 8065
336 20250314 131600 262849855 2190 2190 2190 2190 0
337 20250314 131500 262849855 2190 2190 2190 2190 0
338 20250314 131400 262849855 2190 2190 2190 2190 1
339 20250314 131300 262847665 2180 2180 2180 2180 0
340 20250314 131200 262847665 2180 2180 2180 2180 0
341 20250314 131100 262847665 2180 2180 2180 2180 0
342 20250314 131000 262847665 2180 2180 2180 2180 0
343 20250314 130900 262847665 2180 2185 2185 2180 1000
344 20250314 130800 260667440 2185 2185 2185 2185 0
345 20250314 130700 260667440 2185 2185 2185 2185 0
346 20250314 130600 260667440 2185 2185 2185 2185 0
347 20250314 130500 260667440 2185 2185 2185 2185 0
348 20250314 130400 260667440 2185 2185 2185 2185 165
349 20250314 130300 260306915 2195 2195 2195 2195 2
350 20250314 130200 260302525 2185 2185 2185 2185 0
351 20250314 130100 260302525 2185 2185 2185 2185 905
352 20250314 130000 258325100 2195 2195 2195 2195 0
353 20250314 125900 258325100 2195 2195 2195 2195 0
354 20250314 125800 258325100 2195 2195 2195 2195 0
355 20250314 125700 258325100 2195 2195 2195 2195 0
356 20250314 125600 258325100 2195 2195 2195 2195 0
357 20250314 125500 258325100 2195 2195 2195 2195 0
358 20250314 125400 258325100 2195 2195 2195 2195 0
359 20250314 125300 258325100 2195 2195 2195 2195 0
360 20250314 125200 258325100 2195 2195 2195 2195 2
361 20250314 125100 258320710 2190 2190 2190 2190 0
362 20250314 125000 258320710 2190 2190 2190 2190 0
363 20250314 124900 258320710 2190 2190 2190 2190 0
364 20250314 124800 258320710 2190 2190 2190 2190 0
365 20250314 124700 258320710 2190 2190 2190 2190 0
366 20250314 124600 258320710 2190 2190 2190 2190 0
367 20250314 124500 258320710 2190 2190 2190 2190 0
368 20250314 124400 258320710 2190 2190 2190 2190 1098
369 20250314 124300 255916090 2190 2190 2190 2190 0
370 20250314 124200 255916090 2190 2190 2190 2190 500
371 20250314 124100 254821090 2190 2190 2190 2190 0
372 20250314 124000 254821090 2190 2190 2190 2190 0
373 20250314 123900 254821090 2190 2190 2190 2190 0
374 20250314 123800 254821090 2190 2190 2190 2190 0
375 20250314 123700 254821090 2190 2190 2190 2190 50
376 20250314 123600 254711590 2185 2190 2190 2185 1897
377 20250314 123500 250564860 2190 2190 2190 2190 0
378 20250314 123400 250564860 2190 2190 2190 2190 1001
379 20250314 123300 248372670 2200 2200 2200 2200 0
380 20250314 123200 248372670 2200 2200 2200 2200 0
381 20250314 123100 248372670 2200 2200 2200 2200 0
382 20250314 123000 248372670 2200 2200 2200 2200 0
383 20250314 122900 248372670 2200 2200 2200 2200 0
384 20250314 122800 248372670 2200 2200 2200 2200 412
385 20250314 122700 247466270 2195 2195 2195 2195 0
386 20250314 122600 247466270 2195 2195 2195 2195 0
387 20250314 122500 247466270 2195 2195 2200 2195 912
388 20250314 122400 245464095 2200 2195 2200 2195 1001
389 20250314 122300 243266895 2200 2200 2200 2200 0
390 20250314 122200 243266895 2200 2200 2200 2200 1
391 20250314 122100 243264695 2190 2190 2190 2190 5
392 20250314 122000 243253745 2190 2200 2200 2190 1010
393 20250314 121900 241041745 2190 2190 2190 2190 400
394 20250314 121800 240165745 2200 2200 2200 2200 1
395 20250314 121700 240163545 2200 2200 2200 2200 1
396 20250314 121600 240161345 2190 2190 2190 2190 0
397 20250314 121500 240161345 2190 2190 2190 2190 1026
398 20250314 121400 237914405 2195 2195 2195 2195 10
399 20250314 121300 237892455 2200 2200 2200 2200 0
400 20250314 121200 237892455 2200 2200 2200 2200 1
401 20250314 121100 237890255 2190 2190 2190 2190 10
402 20250314 121000 237868355 2200 2200 2200 2200 0
403 20250314 120900 237868355 2200 2200 2200 2200 0
404 20250314 120800 237868355 2200 2200 2200 2200 0
405 20250314 120700 237868355 2200 2200 2200 2200 0
406 20250314 120600 237868355 2200 2200 2200 2200 0
407 20250314 120500 237868355 2200 2200 2200 2200 0
408 20250314 120400 237868355 2200 2200 2200 2200 0
409 20250314 120300 237868355 2200 2200 2200 2200 0
410 20250314 120200 237868355 2200 2200 2200 2200 0
411 20250314 120100 237868355 2200 2200 2200 2200 0
412 20250314 120000 237868355 2200 2200 2200 2200 0
413 20250314 115900 237868355 2200 2200 2200 2200 0
414 20250314 115800 237868355 2200 2200 2200 2200 0
415 20250314 115700 237868355 2200 2200 2200 2200 2
416 20250314 115600 237863955 2195 2195 2195 2195 100
417 20250314 115500 237644455 2200 2200 2200 2200 0
418 20250314 115400 237644455 2200 2200 2200 2200 0
419 20250314 115300 237644455 2200 2200 2200 2200 227
420 20250314 115200 237145055 2200 2200 2200 2200 0
421 20250314 115100 237145055 2200 2200 2200 2200 0
422 20250314 115000 237145055 2200 2200 2200 2200 723
423 20250314 114900 235554455 2190 2190 2190 2190 0
424 20250314 114800 235554455 2190 2190 2190 2190 6
425 20250314 114700 235541315 2200 2200 2200 2200 0
426 20250314 114600 235541315 2200 2175 2205 2175 58985
427 20250314 114500 106873575 2170 2170 2170 2170 1189
428 20250314 114400 104293445 2170 2160 2170 2160 478
429 20250314 114300 103260955 2170 2170 2170 2170 0
430 20250314 114200 103260955 2170 2170 2170 2170 0
431 20250314 114100 103260955 2170 2170 2170 2170 0
432 20250314 114000 103260955 2170 2170 2170 2170 0
433 20250314 113900 103260955 2170 2170 2170 2170 0
434 20250314 113800 103260955 2170 2170 2170 2170 113
435 20250314 113700 103015745 2175 2175 2175 2175 0
436 20250314 113600 103015745 2175 2175 2175 2175 2
437 20250314 113500 103011395 2160 2160 2160 2160 0
438 20250314 113400 103011395 2160 2160 2160 2160 175
439 20250314 113300 102633395 2175 2175 2175 2175 0
440 20250314 113200 102633395 2175 2175 2175 2175 4000
441 20250314 113100 93933395 2175 2175 2175 2175 0
442 20250314 113000 93933395 2175 2175 2175 2175 0
443 20250314 112900 93933395 2175 2175 2175 2175 0
444 20250314 112800 93933395 2175 2175 2175 2175 0
445 20250314 112700 93933395 2175 2175 2175 2175 2
446 20250314 112600 93929045 2160 2160 2160 2160 0
447 20250314 112500 93929045 2160 2160 2160 2160 0
448 20250314 112400 93929045 2160 2165 2165 2160 401
449 20250314 112300 93062055 2175 2175 2175 2175 0
450 20250314 112200 93062055 2175 2175 2175 2175 0
451 20250314 112100 93062055 2175 2175 2175 2175 0
452 20250314 112000 93062055 2175 2175 2175 2175 0
453 20250314 111900 93062055 2175 2175 2175 2175 0
454 20250314 111800 93062055 2175 2175 2175 2175 2
455 20250314 111700 93057705 2170 2170 2170 2170 74
456 20250314 111600 92897125 2170 2170 2170 2170 500
457 20250314 111500 91812125 2175 2175 2175 2175 0
458 20250314 111400 91812125 2175 2165 2175 2165 13
459 20250314 111300 91783860 2175 2175 2175 2175 0
460 20250314 111200 91783860 2175 2165 2175 2165 181
461 20250314 111100 91391975 2175 2175 2175 2175 0
462 20250314 111000 91391975 2175 2175 2175 2175 0
463 20250314 110900 91391975 2175 2175 2175 2175 2
464 20250314 110800 91387625 2170 2170 2170 2170 20
465 20250314 110700 91344225 2175 2175 2175 2175 0
466 20250314 110600 91344225 2175 2175 2175 2175 0
467 20250314 110500 91344225 2175 2175 2175 2175 0
468 20250314 110400 91344225 2175 2175 2175 2175 1
469 20250314 110300 91342050 2175 2175 2175 2175 0
470 20250314 110200 91342050 2175 2175 2175 2175 0
471 20250314 110100 91342050 2175 2175 2175 2175 0
472 20250314 110000 91342050 2175 2175 2175 2175 0
473 20250314 105900 91342050 2175 2175 2175 2175 200
474 20250314 105800 90907050 2175 2175 2175 2175 0
475 20250314 105700 90907050 2175 2175 2175 2175 0
476 20250314 105600 90907050 2175 2175 2175 2175 0
477 20250314 105500 90907050 2175 2175 2175 2175 0
478 20250314 105400 90907050 2175 2175 2175 2175 0
479 20250314 105300 90907050 2175 2165 2175 2165 168
480 20250314 105200 90543310 2175 2175 2175 2175 0
481 20250314 105100 90543310 2175 2170 2175 2170 1502
482 20250314 105000 87283960 2170 2170 2170 2170 0
483 20250314 104900 87283960 2170 2170 2170 2170 2
484 20250314 104800 87279620 2165 2165 2165 2165 0
485 20250314 104700 87279620 2165 2165 2165 2165 0
486 20250314 104600 87279620 2165 2165 2165 2165 0
487 20250314 104500 87279620 2165 2165 2165 2165 9
488 20250314 104400 87260135 2175 2175 2175 2175 0
489 20250314 104300 87260135 2175 2175 2175 2175 0
490 20250314 104200 87260135 2175 2175 2175 2175 0
491 20250314 104100 87260135 2175 2175 2175 2175 0
492 20250314 104000 87260135 2175 2175 2175 2175 0
493 20250314 103900 87260135 2175 2175 2175 2175 0
494 20250314 103800 87260135 2175 2175 2175 2175 0
495 20250314 103700 87260135 2175 2175 2175 2175 0
496 20250314 103600 87260135 2175 2175 2175 2175 0
497 20250314 103500 87260135 2175 2175 2175 2175 0
498 20250314 103400 87260135 2175 2175 2175 2175 0
499 20250314 103300 87260135 2175 2175 2175 2175 0
500 20250314 103200 87260135 2175 2175 2175 2175 0
501 20250314 103100 87260135 2175 2170 2175 2170 5696
502 20250314 103000 74871415 2175 2175 2175 2175 0
503 20250314 102900 74871415 2175 2175 2175 2175 0
504 20250314 102800 74871415 2175 2175 2175 2175 0
505 20250314 102700 74871415 2175 2175 2175 2175 0
506 20250314 102600 74871415 2175 2175 2175 2170 50
507 20250314 102500 74762895 2170 2170 2170 2170 1202
508 20250314 102400 72154555 2170 2170 2170 2170 0
509 20250314 102300 72154555 2170 2170 2170 2170 2
510 20250314 102200 72150215 2165 2165 2165 2165 0
511 20250314 102100 72150215 2165 2165 2165 2165 0
512 20250314 102000 72150215 2165 2165 2165 2165 500
513 20250314 101900 71067715 2170 2170 2170 2170 0
514 20250314 101800 71067715 2170 2170 2170 2170 0
515 20250314 101700 71067715 2170 2170 2170 2170 2
516 20250314 101600 71063375 2170 2170 2170 2170 0
517 20250314 101500 71063375 2170 2170 2170 2170 0
518 20250314 101400 71063375 2170 2170 2170 2170 0
519 20250314 101300 71063375 2170 2170 2170 2170 0
520 20250314 101200 71063375 2170 2170 2170 2170 0
521 20250314 101100 71063375 2170 2170 2170 2170 0
522 20250314 101000 71063375 2170 2170 2170 2170 0
523 20250314 100900 71063375 2170 2170 2170 2170 0
524 20250314 100800 71063375 2170 2170 2170 2170 187
525 20250314 100700 70657585 2170 2170 2170 2170 1636
526 20250314 100600 67107465 2170 2170 2170 2170 0
527 20250314 100500 67107465 2170 2160 2170 2160 3447
528 20250314 100400 59634005 2165 2165 2165 2165 0
529 20250314 100300 59634005 2165 2165 2165 2165 0
530 20250314 100200 59634005 2165 2165 2165 2165 0
531 20250314 100100 59634005 2165 2165 2165 2165 0
532 20250314 100000 59634005 2165 2165 2165 2165 0
533 20250314 095900 59634005 2165 2165 2165 2165 2
534 20250314 095800 59629675 2155 2155 2155 2155 0
535 20250314 095700 59629675 2155 2155 2155 2155 0
536 20250314 095600 59629675 2155 2155 2155 2155 1575
537 20250314 095500 56235550 2165 2165 2165 2165 0
538 20250314 095400 56235550 2165 2165 2165 2165 0
539 20250314 095300 56235550 2165 2165 2165 2165 0
540 20250314 095200 56235550 2165 2165 2165 2165 0
541 20250314 095100 56235550 2165 2165 2165 2165 0
542 20250314 095000 56235550 2165 2165 2165 2165 5
543 20250314 094900 56224725 2165 2160 2165 2160 6261
544 20250314 094800 42697180 2155 2155 2155 2155 0
545 20250314 094700 42697180 2155 2155 2155 2155 2
546 20250314 094600 42692870 2155 2155 2155 2155 0
547 20250314 094500 42692870 2155 2165 2165 2155 501
548 20250314 094400 41613205 2145 2145 2145 2145 0
549 20250314 094300 41613205 2145 2165 2165 2145 1806
550 20250314 094200 37730925 2155 2160 2160 2155 1003
551 20250314 094100 35569445 2160 2155 2165 2155 370
552 20250314 094000 34772055 2150 2150 2150 2150 0
553 20250314 093900 34772055 2150 2150 2150 2150 1174
554 20250314 093800 32247955 2155 2155 2155 2155 0
555 20250314 093700 32247955 2155 2155 2155 2155 814
556 20250314 093600 30493785 2155 2155 2155 2155 629
557 20250314 093500 29138290 2170 2170 2170 2170 0
558 20250314 093400 29138290 2170 2170 2170 2170 0
559 20250314 093300 29138290 2170 2170 2170 2170 0
560 20250314 093200 29138290 2170 2170 2170 2170 11
561 20250314 093100 29114420 2170 2170 2170 2170 1
562 20250314 093000 29112250 2170 2170 2170 2170 0
563 20250314 092900 29112250 2170 2170 2170 2170 0
564 20250314 092800 29112250 2170 2170 2170 2170 0
565 20250314 092700 29112250 2170 2170 2170 2170 0
566 20250314 092600 29112250 2170 2170 2170 2170 1
567 20250314 092500 29110080 2160 2160 2160 2160 54
568 20250314 092400 28993440 2155 2155 2155 2155 0
569 20250314 092300 28993440 2155 2155 2155 2155 20
570 20250314 092200 28950340 2155 2155 2155 2155 0
571 20250314 092100 28950340 2155 2155 2155 2155 0
572 20250314 092000 28950340 2155 2155 2155 2155 0
573 20250314 091900 28950340 2155 2155 2155 2155 0
574 20250314 091800 28950340 2155 2155 2155 2155 417
575 20250314 091700 28051705 2155 2155 2155 2155 0
576 20250314 091600 28051705 2155 2155 2155 2155 0
577 20250314 091500 28051705 2155 2155 2155 2155 1029
578 20250314 091400 25834210 2155 2155 2155 2155 0
579 20250314 091300 25834210 2155 2155 2155 2155 290
580 20250314 091200 25209260 2155 2155 2155 2155 4
581 20250314 091100 25200640 2155 2160 2160 2155 26
582 20250314 091000 25144485 2165 2165 2165 2165 15
583 20250314 090900 25112010 2160 2160 2160 2160 0
584 20250314 090800 25112010 2160 2155 2160 2155 20
585 20250314 090700 25068860 2155 2155 2155 2150 468
586 20250314 090600 24060330 2175 2165 2175 2165 1000
587 20250314 090500 21885445 2165 2165 2165 2165 16
588 20250314 090400 21850805 2165 2165 2165 2165 0
589 20250314 090300 21850805 2165 2155 2165 2155 717
590 20250314 090200 20304870 2150 2145 2150 2110 6270
591 20250314 090100 6975345 2135 2150 2150 2135 2638
592 20250314 090000 1336100 2155 2155 2155 2155 620

1
007210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,187461,67560000,416163420,149983200000,0.28
20250311,187461,67560000,417100725,150321000000,0.28
20250310,187461,67560000,415226115,149645400000,0.28
20250307,187461,67560000,415226115,149645400000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 187461 67560000 416163420 149983200000 0.28
3 20250311 187461 67560000 417100725 150321000000 0.28
4 20250310 187461 67560000 415226115 149645400000 0.28
5 20250307 187461 67560000 415226115 149645400000 0.28