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

595
009180/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185300,191663423,2350,2350,2350,2350,6559
20250314,185200,191663423,2350,2350,2350,2350,0
20250314,185100,191663423,2350,2350,2350,2350,0
20250314,185000,191663423,2350,2350,2350,2350,0
20250314,184900,191663423,2350,2350,2350,2350,0
20250314,184800,191663423,2350,2350,2350,2350,0
20250314,184700,191663423,2350,2350,2350,2350,0
20250314,184600,191663423,2350,2350,2350,2350,0
20250314,184500,191663423,2350,2350,2350,2350,0
20250314,184400,191663423,2350,2350,2350,2350,0
20250314,184300,191663423,2350,2350,2350,2350,0
20250314,184200,191663423,2350,2350,2350,2350,0
20250314,184100,191663423,2350,2350,2350,2350,0
20250314,184000,191663423,2350,2350,2350,2350,0
20250314,183900,191663423,2350,2350,2350,2350,0
20250314,183800,191663423,2350,2350,2350,2350,0
20250314,183700,191663423,2350,2350,2350,2350,0
20250314,183600,191663423,2350,2350,2350,2350,0
20250314,183500,191663423,2350,2350,2350,2350,0
20250314,183400,191663423,2350,2350,2350,2350,0
20250314,183300,191663423,2350,2350,2350,2350,0
20250314,183200,191663423,2350,2350,2350,2350,0
20250314,183100,191663423,2350,2350,2350,2350,0
20250314,183000,191663423,2350,2350,2350,2350,0
20250314,182900,191663423,2350,2350,2350,2350,0
20250314,182800,191663423,2350,2350,2350,2350,0
20250314,182700,191663423,2350,2350,2350,2350,0
20250314,182600,191663423,2350,2350,2350,2350,0
20250314,182500,191663423,2350,2350,2350,2350,0
20250314,182400,191663423,2350,2350,2350,2350,0
20250314,182300,191663423,2350,2350,2350,2350,6559
20250314,182200,191663423,2350,2350,2350,2350,0
20250314,182100,191663423,2350,2350,2350,2350,0
20250314,182000,191663423,2350,2350,2350,2350,0
20250314,181900,191663423,2350,2350,2350,2350,0
20250314,181800,191663423,2350,2350,2350,2350,0
20250314,181700,191663423,2350,2350,2350,2350,0
20250314,181600,191663423,2350,2350,2350,2350,0
20250314,181500,191663423,2350,2350,2350,2350,0
20250314,181400,191663423,2350,2350,2350,2350,0
20250314,181300,191663423,2350,2350,2350,2350,0
20250314,181200,191663423,2350,2350,2350,2350,0
20250314,181100,191663423,2350,2350,2350,2350,0
20250314,181000,191663423,2350,2350,2350,2350,0
20250314,180900,191663423,2350,2350,2350,2350,0
20250314,180800,191663423,2350,2350,2350,2350,0
20250314,180700,191663423,2350,2350,2350,2350,0
20250314,180600,191663423,2350,2350,2350,2350,0
20250314,180500,191663423,2350,2350,2350,2350,0
20250314,180400,191663423,2350,2350,2350,2350,0
20250314,180300,191663423,2350,2350,2350,2350,0
20250314,180200,191663423,2350,2350,2350,2350,0
20250314,180100,191663423,2350,2350,2350,2350,0
20250314,180000,191663423,2350,2350,2350,2350,0
20250314,175900,191663423,2350,2350,2350,2350,0
20250314,175800,191663423,2350,2350,2350,2350,0
20250314,175700,191663423,2350,2350,2350,2350,0
20250314,175600,191663423,2350,2350,2350,2350,0
20250314,175500,191663423,2350,2350,2350,2350,0
20250314,175400,191663423,2350,2350,2350,2350,0
20250314,175300,191663423,2350,2350,2350,2350,6559
20250314,175200,191663423,2350,2350,2350,2350,0
20250314,175100,191663423,2350,2350,2350,2350,0
20250314,175000,191663423,2350,2350,2350,2350,0
20250314,174900,191663423,2350,2350,2350,2350,0
20250314,174800,191663423,2350,2350,2350,2350,0
20250314,174700,191663423,2350,2350,2350,2350,0
20250314,174600,191663423,2350,2350,2350,2350,0
20250314,174500,191663423,2350,2350,2350,2350,0
20250314,174400,191663423,2350,2350,2350,2350,0
20250314,174300,191663423,2350,2350,2350,2350,0
20250314,174200,191663423,2350,2350,2350,2350,0
20250314,174100,191663423,2350,2350,2350,2350,0
20250314,174000,191663423,2350,2350,2350,2350,0
20250314,173900,191663423,2350,2350,2350,2350,0
20250314,173800,191663423,2350,2350,2350,2350,0
20250314,173700,191663423,2350,2350,2350,2350,0
20250314,173600,191663423,2350,2350,2350,2350,0
20250314,173500,191663423,2350,2350,2350,2350,0
20250314,173400,191663423,2350,2350,2350,2350,0
20250314,173300,191663423,2350,2350,2350,2350,0
20250314,173200,191663423,2350,2350,2350,2350,0
20250314,173100,191663423,2350,2350,2350,2350,0
20250314,173000,191663423,2350,2350,2350,2350,0
20250314,172900,191663423,2350,2350,2350,2350,0
20250314,172800,191663423,2350,2350,2350,2350,0
20250314,172700,191663423,2350,2350,2350,2350,0
20250314,172600,191663423,2350,2350,2350,2350,0
20250314,172500,191663423,2350,2350,2350,2350,0
20250314,172400,191663423,2350,2350,2350,2350,0
20250314,172300,191663423,2350,2350,2350,2350,6559
20250314,172200,191663423,2350,2350,2350,2350,0
20250314,172100,191663423,2350,2350,2350,2350,0
20250314,172000,191663423,2350,2350,2350,2350,0
20250314,171900,191663423,2350,2350,2350,2350,0
20250314,171800,191663423,2350,2350,2350,2350,0
20250314,171700,191663423,2350,2350,2350,2350,0
20250314,171600,191663423,2350,2350,2350,2350,0
20250314,171500,191663423,2350,2350,2350,2350,0
20250314,171400,191663423,2350,2350,2350,2350,0
20250314,171300,191663423,2350,2350,2350,2350,0
20250314,171200,191663423,2350,2350,2350,2350,0
20250314,171100,191663423,2350,2350,2350,2350,0
20250314,171000,191663423,2350,2350,2350,2350,0
20250314,170900,191663423,2350,2350,2350,2350,0
20250314,170800,191663423,2350,2350,2350,2350,0
20250314,170700,191663423,2350,2350,2350,2350,0
20250314,170600,191663423,2350,2350,2350,2350,0
20250314,170500,191663423,2350,2350,2350,2350,0
20250314,170400,191663423,2350,2350,2350,2350,0
20250314,170300,191663423,2350,2350,2350,2350,0
20250314,170200,191663423,2350,2350,2350,2350,0
20250314,170100,191663423,2350,2350,2350,2350,0
20250314,170000,191663423,2350,2350,2350,2350,0
20250314,165900,191663423,2350,2350,2350,2350,0
20250314,165800,191663423,2350,2350,2350,2350,0
20250314,165700,191663423,2350,2350,2350,2350,0
20250314,165600,191663423,2350,2350,2350,2350,0
20250314,165500,191663423,2350,2350,2350,2350,0
20250314,165400,191663423,2350,2350,2350,2350,0
20250314,165300,191663423,2350,2350,2350,2350,6559
20250314,165200,191663423,2350,2350,2350,2350,0
20250314,165100,191663423,2350,2350,2350,2350,0
20250314,165000,191663423,2350,2350,2350,2350,0
20250314,164900,191663423,2350,2350,2350,2350,0
20250314,164800,191663423,2350,2350,2350,2350,0
20250314,164700,191663423,2350,2350,2350,2350,0
20250314,164600,191663423,2350,2350,2350,2350,0
20250314,164500,191663423,2350,2350,2350,2350,0
20250314,164400,191663423,2350,2350,2350,2350,0
20250314,164300,191663423,2350,2350,2350,2350,0
20250314,164200,191663423,2350,2350,2350,2350,0
20250314,164100,191663423,2350,2350,2350,2350,0
20250314,164000,191663423,2350,2350,2350,2350,0
20250314,163900,191663423,2350,2350,2350,2350,0
20250314,163800,191663423,2350,2350,2350,2350,0
20250314,163700,191663423,2350,2350,2350,2350,0
20250314,163600,191663423,2350,2350,2350,2350,0
20250314,163500,191663423,2350,2350,2350,2350,0
20250314,163400,191663423,2350,2350,2350,2350,0
20250314,163300,191663423,2350,2350,2350,2350,0
20250314,163200,191663423,2350,2350,2350,2350,0
20250314,163100,191663423,2350,2350,2350,2350,0
20250314,163000,191663423,2350,2350,2350,2350,0
20250314,162900,191663423,2350,2350,2350,2350,0
20250314,162800,191663423,2350,2350,2350,2350,0
20250314,162700,191663423,2350,2350,2350,2350,0
20250314,162600,191663423,2350,2350,2350,2350,0
20250314,162500,191663423,2350,2350,2350,2350,0
20250314,162400,191663423,2350,2350,2350,2350,0
20250314,162300,191663423,2350,2350,2350,2350,6559
20250314,162200,191663423,2350,2350,2350,2350,0
20250314,162100,191663423,2350,2350,2350,2350,0
20250314,162000,191663423,2350,2350,2350,2350,0
20250314,161900,191663423,2350,2350,2350,2350,0
20250314,161800,191663423,2350,2350,2350,2350,0
20250314,161700,191663423,2350,2350,2350,2350,0
20250314,161600,191663423,2350,2350,2350,2350,0
20250314,161500,191663423,2350,2350,2350,2350,0
20250314,161400,191663423,2350,2350,2350,2350,0
20250314,161300,191663423,2350,2350,2350,2350,0
20250314,161200,191663423,2350,2350,2350,2350,0
20250314,161100,191663423,2350,2350,2350,2350,0
20250314,161000,191663423,2350,2350,2350,2350,0
20250314,160900,191663423,2350,2350,2350,2350,0
20250314,160800,191663423,2350,2350,2350,2350,0
20250314,160700,191663423,2350,2350,2350,2350,0
20250314,160600,191663423,2350,2350,2350,2350,0
20250314,160500,191663423,2350,2350,2350,2350,0
20250314,160400,191663423,2350,2350,2350,2350,0
20250314,160300,191663423,2350,2350,2350,2350,0
20250314,160200,191663423,2350,2350,2350,2350,0
20250314,160100,191663423,2350,2350,2350,2350,0
20250314,160000,191663423,2350,2350,2350,2350,0
20250314,155900,191663423,2350,2350,2350,2350,0
20250314,155800,191663423,2350,2350,2350,2350,0
20250314,155700,191663423,2350,2350,2350,2350,0
20250314,155600,191663423,2350,2350,2350,2350,0
20250314,155500,191663423,2350,2350,2350,2350,0
20250314,155400,191663423,2350,2350,2350,2350,0
20250314,155300,191663423,2350,2350,2350,2350,6559
20250314,155200,191663423,2350,2350,2350,2350,0
20250314,155100,191663423,2350,2350,2350,2350,0
20250314,155000,191663423,2350,2350,2350,2350,0
20250314,154900,191663423,2350,2350,2350,2350,0
20250314,154800,191663423,2350,2350,2350,2350,0
20250314,154700,191663423,2350,2350,2350,2350,0
20250314,154600,191663423,2350,2350,2350,2350,0
20250314,154500,191663423,2350,2350,2350,2350,0
20250314,154400,191663423,2350,2350,2350,2350,0
20250314,154300,191663423,2350,2350,2350,2350,0
20250314,154200,191663423,2350,2350,2350,2350,0
20250314,154100,191663423,2350,2350,2350,2350,0
20250314,154000,191663423,2350,2350,2350,2350,0
20250314,153900,191663423,2350,2350,2350,2350,0
20250314,153800,191663423,2350,2350,2350,2350,0
20250314,153700,191663423,2350,2350,2350,2350,0
20250314,153600,191663423,2350,2350,2350,2350,0
20250314,153500,191663423,2350,2350,2350,2350,0
20250314,153400,191663423,2350,2350,2350,2350,0
20250314,153300,191663423,2350,2350,2350,2350,0
20250314,153200,191663423,2350,2350,2350,2350,0
20250314,153100,191663423,2350,2350,2350,2350,0
20250314,153000,191663423,2350,2350,2350,2350,6559
20250314,152900,176249773,2335,2335,2335,2335,0
20250314,152800,176249773,2335,2335,2335,2335,0
20250314,152700,176249773,2335,2335,2335,2335,0
20250314,152600,176249773,2335,2335,2335,2335,0
20250314,152500,176249773,2335,2335,2335,2335,0
20250314,152400,176249773,2335,2335,2335,2335,0
20250314,152300,176249773,2335,2335,2335,2335,0
20250314,152200,176249773,2335,2335,2335,2335,0
20250314,152100,176249773,2335,2335,2335,2335,0
20250314,152000,176249773,2335,2335,2335,2335,0
20250314,151900,176249773,2335,2335,2335,2335,1
20250314,151800,176247438,2335,2335,2335,2335,55
20250314,151700,176119013,2335,2335,2335,2335,0
20250314,151600,176119013,2335,2335,2335,2335,0
20250314,151500,176119013,2335,2330,2335,2330,5238
20250314,151400,163914468,2325,2325,2325,2325,1000
20250314,151300,161589468,2330,2330,2330,2330,0
20250314,151200,161589468,2330,2330,2330,2330,1
20250314,151100,161587138,2325,2325,2325,2325,0
20250314,151000,161587138,2325,2325,2325,2325,241
20250314,150900,161026813,2330,2330,2330,2330,218
20250314,150800,160518873,2325,2325,2325,2325,199
20250314,150700,160056198,2330,2330,2330,2330,0
20250314,150600,160056198,2330,2330,2330,2330,0
20250314,150500,160056198,2330,2330,2330,2330,0
20250314,150400,160056198,2330,2330,2330,2330,0
20250314,150300,160056198,2330,2330,2330,2330,0
20250314,150200,160056198,2330,2330,2330,2330,0
20250314,150100,160056198,2330,2330,2330,2330,0
20250314,150000,160056198,2330,2330,2330,2330,10
20250314,145900,160032898,2330,2330,2330,2330,0
20250314,145800,160032898,2330,2330,2330,2330,0
20250314,145700,160032898,2330,2330,2330,2330,100
20250314,145600,159799898,2325,2325,2325,2325,0
20250314,145500,159799898,2325,2325,2325,2325,0
20250314,145400,159799898,2325,2325,2325,2325,0
20250314,145300,159799898,2325,2325,2325,2325,0
20250314,145200,159799898,2325,2325,2325,2325,0
20250314,145100,159799898,2325,2325,2325,2325,0
20250314,145000,159799898,2325,2325,2325,2325,0
20250314,144900,159799898,2325,2325,2325,2325,0
20250314,144800,159799898,2325,2325,2325,2325,0
20250314,144700,159799898,2325,2325,2325,2325,0
20250314,144600,159799898,2325,2325,2325,2325,0
20250314,144500,159799898,2325,2325,2325,2325,100
20250314,144400,159567398,2325,2325,2325,2325,0
20250314,144300,159567398,2325,2325,2325,2325,0
20250314,144200,159567398,2325,2325,2325,2325,0
20250314,144100,159567398,2325,2325,2325,2325,521
20250314,144000,158356073,2325,2325,2325,2325,100
20250314,143900,158123573,2327,2327,2327,2327,1
20250314,143800,158121246,2325,2325,2325,2325,0
20250314,143700,158121246,2325,2325,2325,2325,0
20250314,143600,158121246,2325,2325,2325,2325,0
20250314,143500,158121246,2325,2325,2325,2325,0
20250314,143400,158121246,2325,2325,2325,2325,0
20250314,143300,158121246,2325,2325,2325,2325,0
20250314,143200,158121246,2325,2325,2325,2325,0
20250314,143100,158121246,2325,2325,2325,2325,0
20250314,143000,158121246,2325,2325,2325,2325,0
20250314,142900,158121246,2325,2325,2325,2325,0
20250314,142800,158121246,2325,2325,2325,2325,0
20250314,142700,158121246,2325,2325,2325,2325,0
20250314,142600,158121246,2325,2325,2325,2325,0
20250314,142500,158121246,2325,2327,2327,2325,1001
20250314,142400,155793919,2327,2327,2327,2327,1
20250314,142300,155791592,2325,2325,2325,2325,0
20250314,142200,155791592,2325,2325,2325,2325,0
20250314,142100,155791592,2325,2325,2325,2325,0
20250314,142000,155791592,2325,2325,2325,2325,0
20250314,141900,155791592,2325,2325,2325,2325,0
20250314,141800,155791592,2325,2325,2325,2325,0
20250314,141700,155791592,2325,2325,2325,2325,0
20250314,141600,155791592,2325,2325,2325,2325,0
20250314,141500,155791592,2325,2325,2325,2325,0
20250314,141400,155791592,2325,2325,2325,2325,0
20250314,141300,155791592,2325,2325,2325,2325,0
20250314,141200,155791592,2325,2325,2325,2325,100
20250314,141100,155559092,2330,2330,2330,2330,0
20250314,141000,155559092,2330,2330,2330,2330,0
20250314,140900,155559092,2330,2330,2330,2330,0
20250314,140800,155559092,2330,2330,2330,2330,0
20250314,140700,155559092,2330,2330,2330,2330,1466
20250314,140600,152143312,2330,2330,2330,2330,0
20250314,140500,152143312,2330,2330,2330,2330,0
20250314,140400,152143312,2330,2330,2330,2330,0
20250314,140300,152143312,2330,2330,2330,2330,0
20250314,140200,152143312,2330,2330,2332,2330,655
20250314,140100,150617160,2330,2330,2330,2330,3
20250314,140000,150610170,2325,2325,2325,2325,0
20250314,135900,150610170,2325,2325,2325,2325,0
20250314,135800,150610170,2325,2325,2325,2325,0
20250314,135700,150610170,2325,2325,2325,2325,0
20250314,135600,150610170,2325,2325,2325,2325,0
20250314,135500,150610170,2325,2325,2325,2325,0
20250314,135400,150610170,2325,2325,2325,2325,0
20250314,135300,150610170,2325,2325,2325,2325,22
20250314,135200,150559020,2325,2325,2325,2325,0
20250314,135100,150559020,2325,2325,2325,2325,0
20250314,135000,150559020,2325,2325,2325,2325,0
20250314,134900,150559020,2325,2325,2325,2325,0
20250314,134800,150559020,2325,2325,2325,2325,0
20250314,134700,150559020,2325,2325,2325,2325,0
20250314,134600,150559020,2325,2325,2325,2325,0
20250314,134500,150559020,2325,2325,2325,2325,5
20250314,134400,150547395,2330,2330,2330,2330,0
20250314,134300,150547395,2330,2330,2330,2330,0
20250314,134200,150547395,2330,2330,2330,2330,0
20250314,134100,150547395,2330,2330,2330,2330,0
20250314,134000,150547395,2330,2330,2330,2330,0
20250314,133900,150547395,2330,2330,2330,2330,31
20250314,133800,150475165,2325,2325,2325,2325,0
20250314,133700,150475165,2325,2325,2325,2325,0
20250314,133600,150475165,2325,2325,2325,2325,0
20250314,133500,150475165,2325,2325,2325,2325,1
20250314,133400,150472840,2325,2325,2325,2325,2
20250314,133300,150468190,2325,2325,2325,2325,3
20250314,133200,150461215,2330,2330,2330,2330,740
20250314,133100,148737015,2335,2335,2335,2335,5
20250314,133000,148725340,2335,2335,2335,2335,0
20250314,132900,148725340,2335,2335,2335,2335,0
20250314,132800,148725340,2335,2335,2335,2335,1
20250314,132700,148723005,2330,2330,2330,2330,467
20250314,132600,147634895,2330,2330,2330,2330,0
20250314,132500,147634895,2330,2330,2330,2330,0
20250314,132400,147634895,2330,2330,2330,2330,0
20250314,132300,147634895,2330,2330,2330,2330,40
20250314,132200,147541695,2330,2330,2330,2330,0
20250314,132100,147541695,2330,2330,2330,2330,0
20250314,132000,147541695,2330,2330,2330,2330,0
20250314,131900,147541695,2330,2330,2330,2330,0
20250314,131800,147541695,2330,2330,2330,2330,0
20250314,131700,147541695,2330,2330,2330,2330,0
20250314,131600,147541695,2330,2330,2330,2330,2
20250314,131500,147537035,2330,2330,2330,2330,0
20250314,131400,147537035,2330,2330,2330,2330,0
20250314,131300,147537035,2330,2330,2330,2330,1
20250314,131200,147534705,2330,2330,2330,2330,0
20250314,131100,147534705,2330,2330,2330,2330,0
20250314,131000,147534705,2330,2330,2330,2330,0
20250314,130900,147534705,2330,2325,2330,2325,231
20250314,130800,146997545,2325,2325,2325,2325,0
20250314,130700,146997545,2325,2325,2325,2325,1
20250314,130600,146995220,2325,2325,2325,2325,0
20250314,130500,146995220,2325,2325,2325,2325,41
20250314,130400,146899895,2325,2325,2325,2325,0
20250314,130300,146899895,2325,2325,2325,2325,0
20250314,130200,146899895,2325,2325,2325,2325,0
20250314,130100,146899895,2325,2325,2325,2325,25
20250314,130000,146841770,2330,2330,2330,2330,112
20250314,125900,146580810,2330,2330,2330,2330,45
20250314,125800,146475960,2330,2330,2330,2330,28
20250314,125700,146410720,2335,2335,2335,2335,0
20250314,125600,146410720,2335,2335,2335,2335,0
20250314,125500,146410720,2335,2335,2335,2335,0
20250314,125400,146410720,2335,2335,2335,2335,1
20250314,125300,146408385,2330,2330,2330,2330,0
20250314,125200,146408385,2330,2330,2330,2330,0
20250314,125100,146408385,2330,2330,2330,2330,5981
20250314,125000,132472655,2330,2330,2330,2330,0
20250314,124900,132472655,2330,2330,2330,2330,0
20250314,124800,132472655,2330,2330,2330,2330,19
20250314,124700,132428385,2330,2330,2330,2330,0
20250314,124600,132428385,2330,2330,2330,2330,0
20250314,124500,132428385,2330,2330,2330,2330,0
20250314,124400,132428385,2330,2330,2330,2330,600
20250314,124300,131030385,2330,2330,2330,2330,0
20250314,124200,131030385,2330,2330,2330,2330,0
20250314,124100,131030385,2330,2330,2330,2330,0
20250314,124000,131030385,2330,2330,2330,2330,0
20250314,123900,131030385,2330,2330,2330,2330,13
20250314,123800,131000095,2330,2330,2330,2330,0
20250314,123700,131000095,2330,2330,2330,2330,0
20250314,123600,131000095,2330,2330,2330,2330,100
20250314,123500,130767095,2335,2335,2335,2335,0
20250314,123400,130767095,2335,2335,2335,2335,0
20250314,123300,130767095,2335,2335,2335,2335,0
20250314,123200,130767095,2335,2335,2335,2335,0
20250314,123100,130767095,2335,2335,2335,2335,0
20250314,123000,130767095,2335,2335,2335,2335,4
20250314,122900,130757755,2330,2330,2330,2330,0
20250314,122800,130757755,2330,2330,2330,2330,2
20250314,122700,130753095,2330,2335,2335,2330,26
20250314,122600,130692490,2335,2335,2335,2335,0
20250314,122500,130692490,2335,2335,2335,2335,0
20250314,122400,130692490,2335,2335,2335,2335,0
20250314,122300,130692490,2335,2335,2335,2335,0
20250314,122200,130692490,2335,2335,2335,2335,0
20250314,122100,130692490,2335,2335,2335,2335,0
20250314,122000,130692490,2335,2335,2335,2335,0
20250314,121900,130692490,2335,2335,2335,2335,0
20250314,121800,130692490,2335,2335,2335,2335,0
20250314,121700,130692490,2335,2335,2335,2335,0
20250314,121600,130692490,2335,2335,2335,2335,0
20250314,121500,130692490,2335,2335,2335,2335,0
20250314,121400,130692490,2335,2335,2335,2335,0
20250314,121300,130692490,2335,2335,2335,2335,0
20250314,121200,130692490,2335,2335,2335,2335,0
20250314,121100,130692490,2335,2335,2335,2335,0
20250314,121000,130692490,2335,2335,2335,2335,0
20250314,120900,130692490,2335,2335,2335,2335,0
20250314,120800,130692490,2335,2335,2335,2335,0
20250314,120700,130692490,2335,2335,2335,2335,0
20250314,120600,130692490,2335,2335,2335,2335,0
20250314,120500,130692490,2335,2335,2335,2335,0
20250314,120400,130692490,2335,2335,2335,2335,0
20250314,120300,130692490,2335,2335,2335,2335,1
20250314,120200,130690155,2325,2325,2325,2325,0
20250314,120100,130690155,2325,2325,2325,2325,0
20250314,120000,130690155,2325,2325,2325,2325,0
20250314,115900,130690155,2325,2325,2325,2325,0
20250314,115800,130690155,2325,2325,2325,2325,400
20250314,115700,129760155,2340,2330,2340,2330,2394
20250314,115600,124172295,2325,2325,2325,2325,0
20250314,115500,124172295,2325,2325,2325,2325,0
20250314,115400,124172295,2325,2325,2325,2325,0
20250314,115300,124172295,2325,2325,2325,2325,0
20250314,115200,124172295,2325,2325,2325,2325,0
20250314,115100,124172295,2325,2325,2325,2325,0
20250314,115000,124172295,2325,2325,2325,2325,0
20250314,114900,124172295,2325,2325,2325,2325,0
20250314,114800,124172295,2325,2325,2325,2325,0
20250314,114700,124172295,2325,2325,2325,2325,0
20250314,114600,124172295,2325,2325,2325,2325,549
20250314,114500,122895870,2330,2330,2330,2330,0
20250314,114400,122895870,2330,2330,2330,2330,0
20250314,114300,122895870,2330,2330,2330,2330,0
20250314,114200,122895870,2330,2330,2330,2330,5
20250314,114100,122884220,2325,2325,2325,2325,0
20250314,114000,122884220,2325,2325,2325,2325,438
20250314,113900,121865870,2325,2325,2325,2325,0
20250314,113800,121865870,2325,2325,2325,2325,114
20250314,113700,121600820,2320,2320,2320,2320,0
20250314,113600,121600820,2320,2320,2320,2320,0
20250314,113500,121600820,2320,2320,2320,2320,0
20250314,113400,121600820,2320,2320,2320,2320,0
20250314,113300,121600820,2320,2320,2320,2320,0
20250314,113200,121600820,2320,2320,2320,2320,860
20250314,113100,119605620,2325,2325,2325,2325,0
20250314,113000,119605620,2325,2325,2325,2325,20
20250314,112900,119559120,2320,2320,2320,2320,10
20250314,112800,119535920,2325,2325,2325,2325,30
20250314,112700,119466170,2325,2315,2325,2315,3
20250314,112600,119459215,2310,2310,2310,2310,1
20250314,112500,119456905,2325,2320,2325,2310,10089
20250314,112400,96146705,2325,2325,2325,2325,0
20250314,112300,96146705,2325,2325,2325,2325,21
20250314,112200,96097880,2325,2325,2325,2325,50
20250314,112100,95981630,2325,2325,2325,2325,0
20250314,112000,95981630,2325,2325,2325,2325,90
20250314,111900,95772380,2330,2330,2330,2330,0
20250314,111800,95772380,2330,2330,2330,2330,0
20250314,111700,95772380,2330,2330,2330,2330,0
20250314,111600,95772380,2330,2330,2330,2330,0
20250314,111500,95772380,2330,2330,2330,2330,0
20250314,111400,95772380,2330,2330,2330,2330,30
20250314,111300,95702480,2330,2330,2330,2330,1
20250314,111200,95700150,2310,2310,2310,2310,0
20250314,111100,95700150,2310,2310,2310,2310,0
20250314,111000,95700150,2310,2310,2310,2310,0
20250314,110900,95700150,2310,2310,2310,2310,0
20250314,110800,95700150,2310,2310,2310,2310,0
20250314,110700,95700150,2310,2310,2310,2310,0
20250314,110600,95700150,2310,2320,2320,2310,444
20250314,110500,94672565,2330,2330,2330,2330,0
20250314,110400,94672565,2330,2330,2330,2330,0
20250314,110300,94672565,2330,2330,2330,2330,0
20250314,110200,94672565,2330,2330,2330,2330,1
20250314,110100,94670235,2330,2330,2330,2330,1
20250314,110000,94667905,2320,2330,2330,2320,171
20250314,105900,94271175,2310,2310,2310,2310,0
20250314,105800,94271175,2310,2310,2310,2310,0
20250314,105700,94271175,2310,2310,2310,2310,0
20250314,105600,94271175,2310,2320,2320,2310,1200
20250314,105500,91498970,2320,2330,2330,2320,3444
20250314,105400,83503700,2325,2325,2325,2325,0
20250314,105300,83503700,2325,2325,2325,2325,0
20250314,105200,83503700,2325,2325,2325,2325,573
20250314,105100,82171475,2325,2325,2325,2325,748
20250314,105000,80432375,2325,2325,2325,2325,220
20250314,104900,79920875,2325,2325,2325,2325,30
20250314,104800,79851125,2325,2325,2325,2325,0
20250314,104700,79851125,2325,2325,2325,2325,0
20250314,104600,79851125,2325,2325,2325,2325,0
20250314,104500,79851125,2325,2325,2325,2325,0
20250314,104400,79851125,2325,2325,2325,2325,0
20250314,104300,79851125,2325,2325,2325,2325,501
20250314,104200,78686300,2320,2320,2320,2320,1
20250314,104100,78683980,2320,2315,2320,2315,142
20250314,104000,78354890,2320,2320,2320,2320,274
20250314,103900,77719210,2320,2320,2320,2320,0
20250314,103800,77719210,2320,2320,2320,2320,0
20250314,103700,77719210,2320,2320,2320,2320,0
20250314,103600,77719210,2320,2320,2320,2320,0
20250314,103500,77719210,2320,2320,2320,2320,0
20250314,103400,77719210,2320,2320,2320,2320,1
20250314,103300,77716890,2315,2315,2315,2315,28
20250314,103200,77652070,2320,2320,2320,2320,210
20250314,103100,77164870,2315,2315,2315,2315,0
20250314,103000,77164870,2315,2315,2315,2315,176
20250314,102900,76757430,2310,2310,2310,2310,0
20250314,102800,76757430,2310,2315,2315,2310,71
20250314,102700,76593415,2305,2315,2315,2305,11
20250314,102600,76568050,2315,2315,2315,2315,1
20250314,102500,76565735,2305,2310,2310,2305,534
20250314,102400,75332745,2305,2320,2320,2305,1881
20250314,102300,70996510,2315,2305,2315,2305,339
20250314,102200,70211755,2315,2315,2315,2315,224
20250314,102100,69693195,2315,2315,2315,2300,3500
20250314,102000,61620965,2320,2320,2320,2320,0
20250314,101900,61620965,2320,2320,2320,2320,21
20250314,101800,61572245,2325,2325,2325,2325,0
20250314,101700,61572245,2325,2325,2325,2325,0
20250314,101600,61572245,2325,2325,2325,2325,0
20250314,101500,61572245,2325,2325,2325,2325,0
20250314,101400,61572245,2325,2325,2325,2325,1
20250314,101300,61569920,2325,2325,2325,2325,0
20250314,101200,61569920,2325,2315,2325,2315,1962
20250314,101100,57017860,2320,2320,2320,2315,260
20250314,101000,56415380,2310,2310,2310,2310,501
20250314,100900,55258070,2300,2315,2315,2300,2700
20250314,100800,49034765,2320,2320,2320,2320,1
20250314,100700,49032445,2320,2320,2320,2320,0
20250314,100600,49032445,2320,2320,2320,2320,0
20250314,100500,49032445,2320,2320,2320,2320,0
20250314,100400,49032445,2320,2320,2320,2320,0
20250314,100300,49032445,2320,2320,2320,2320,0
20250314,100200,49032445,2320,2320,2320,2320,4
20250314,100100,49023165,2320,2310,2320,2300,3610
20250314,100000,40699975,2325,2325,2325,2325,684
20250314,095900,39109675,2315,2315,2315,2300,2596
20250314,095800,33122985,2300,2315,2315,2300,3000
20250314,095700,26199300,2310,2320,2320,2310,1000
20250314,095600,23887165,2325,2315,2325,2315,2
20250314,095500,23882525,2300,2330,2330,2300,5090
20250314,095400,12105390,2340,2340,2340,2340,0
20250314,095300,12105390,2340,2340,2340,2340,0
20250314,095200,12105390,2340,2340,2340,2340,0
20250314,095100,12105390,2340,2340,2340,2340,6
20250314,095000,12091350,2335,2330,2335,2330,246
20250314,094900,11518150,2330,2330,2330,2330,0
20250314,094800,11518150,2330,2330,2330,2330,0
20250314,094700,11518150,2330,2330,2330,2330,850
20250314,094600,9537650,2335,2335,2335,2335,0
20250314,094500,9537650,2335,2335,2335,2335,0
20250314,094400,9537650,2335,2335,2335,2335,10
20250314,094300,9514300,2335,2335,2335,2335,13
20250314,094200,9483945,2335,2340,2340,2335,141
20250314,094100,9154680,2340,2340,2340,2340,48
20250314,094000,9042360,2340,2340,2340,2340,18
20250314,093900,9000240,2340,2340,2340,2340,0
20250314,093800,9000240,2340,2340,2340,2340,5
20250314,093700,8988540,2340,2340,2340,2340,10
20250314,093600,8965140,2340,2340,2340,2340,1
20250314,093500,8962800,2335,2335,2335,2335,8
20250314,093400,8944120,2340,2340,2340,2340,0
20250314,093300,8944120,2340,2340,2340,2340,2
20250314,093200,8939440,2340,2340,2340,2340,2
20250314,093100,8934760,2340,2340,2340,2340,6
20250314,093000,8920720,2340,2340,2340,2340,250
20250314,092900,8335720,2340,2340,2340,2340,1
20250314,092800,8333380,2340,2340,2340,2340,0
20250314,092700,8333380,2340,2340,2340,2340,0
20250314,092600,8333380,2340,2340,2340,2340,1
20250314,092500,8331040,2335,2335,2335,2335,0
20250314,092400,8331040,2335,2335,2335,2335,0
20250314,092300,8331040,2335,2335,2335,2335,0
20250314,092200,8331040,2335,2335,2335,2335,2
20250314,092100,8326370,2335,2335,2335,2335,0
20250314,092000,8326370,2335,2335,2335,2335,857
20250314,091900,6325275,2335,2335,2335,2335,18
20250314,091800,6283245,2355,2355,2355,2355,1
20250314,091700,6280890,2340,2340,2340,2340,77
20250314,091600,6100710,2340,2340,2340,2340,0
20250314,091500,6100710,2340,2340,2340,2340,0
20250314,091400,6100710,2340,2340,2340,2340,75
20250314,091300,5925210,2340,2355,2360,2340,17
20250314,091200,5885395,2335,2335,2335,2335,0
20250314,091100,5885395,2335,2335,2335,2335,0
20250314,091000,5885395,2335,2335,2340,2335,1798
20250314,090900,1685825,2335,2335,2335,2335,0
20250314,090800,1685825,2335,2335,2335,2330,141
20250314,090700,1356600,2330,2335,2335,2330,564
20250314,090600,41980,2335,2335,2335,2335,0
20250314,090500,41980,2335,2335,2335,2335,0
20250314,090400,41980,2335,2335,2335,2335,1
20250314,090300,39645,2330,2330,2330,2330,3
20250314,090200,32655,2335,2335,2335,2335,0
20250314,090100,32655,2335,2325,2335,2325,2
20250314,090000,27995,2325,2335,2335,2325,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185300 191663423 2350 2350 2350 2350 6559
3 20250314 185200 191663423 2350 2350 2350 2350 0
4 20250314 185100 191663423 2350 2350 2350 2350 0
5 20250314 185000 191663423 2350 2350 2350 2350 0
6 20250314 184900 191663423 2350 2350 2350 2350 0
7 20250314 184800 191663423 2350 2350 2350 2350 0
8 20250314 184700 191663423 2350 2350 2350 2350 0
9 20250314 184600 191663423 2350 2350 2350 2350 0
10 20250314 184500 191663423 2350 2350 2350 2350 0
11 20250314 184400 191663423 2350 2350 2350 2350 0
12 20250314 184300 191663423 2350 2350 2350 2350 0
13 20250314 184200 191663423 2350 2350 2350 2350 0
14 20250314 184100 191663423 2350 2350 2350 2350 0
15 20250314 184000 191663423 2350 2350 2350 2350 0
16 20250314 183900 191663423 2350 2350 2350 2350 0
17 20250314 183800 191663423 2350 2350 2350 2350 0
18 20250314 183700 191663423 2350 2350 2350 2350 0
19 20250314 183600 191663423 2350 2350 2350 2350 0
20 20250314 183500 191663423 2350 2350 2350 2350 0
21 20250314 183400 191663423 2350 2350 2350 2350 0
22 20250314 183300 191663423 2350 2350 2350 2350 0
23 20250314 183200 191663423 2350 2350 2350 2350 0
24 20250314 183100 191663423 2350 2350 2350 2350 0
25 20250314 183000 191663423 2350 2350 2350 2350 0
26 20250314 182900 191663423 2350 2350 2350 2350 0
27 20250314 182800 191663423 2350 2350 2350 2350 0
28 20250314 182700 191663423 2350 2350 2350 2350 0
29 20250314 182600 191663423 2350 2350 2350 2350 0
30 20250314 182500 191663423 2350 2350 2350 2350 0
31 20250314 182400 191663423 2350 2350 2350 2350 0
32 20250314 182300 191663423 2350 2350 2350 2350 6559
33 20250314 182200 191663423 2350 2350 2350 2350 0
34 20250314 182100 191663423 2350 2350 2350 2350 0
35 20250314 182000 191663423 2350 2350 2350 2350 0
36 20250314 181900 191663423 2350 2350 2350 2350 0
37 20250314 181800 191663423 2350 2350 2350 2350 0
38 20250314 181700 191663423 2350 2350 2350 2350 0
39 20250314 181600 191663423 2350 2350 2350 2350 0
40 20250314 181500 191663423 2350 2350 2350 2350 0
41 20250314 181400 191663423 2350 2350 2350 2350 0
42 20250314 181300 191663423 2350 2350 2350 2350 0
43 20250314 181200 191663423 2350 2350 2350 2350 0
44 20250314 181100 191663423 2350 2350 2350 2350 0
45 20250314 181000 191663423 2350 2350 2350 2350 0
46 20250314 180900 191663423 2350 2350 2350 2350 0
47 20250314 180800 191663423 2350 2350 2350 2350 0
48 20250314 180700 191663423 2350 2350 2350 2350 0
49 20250314 180600 191663423 2350 2350 2350 2350 0
50 20250314 180500 191663423 2350 2350 2350 2350 0
51 20250314 180400 191663423 2350 2350 2350 2350 0
52 20250314 180300 191663423 2350 2350 2350 2350 0
53 20250314 180200 191663423 2350 2350 2350 2350 0
54 20250314 180100 191663423 2350 2350 2350 2350 0
55 20250314 180000 191663423 2350 2350 2350 2350 0
56 20250314 175900 191663423 2350 2350 2350 2350 0
57 20250314 175800 191663423 2350 2350 2350 2350 0
58 20250314 175700 191663423 2350 2350 2350 2350 0
59 20250314 175600 191663423 2350 2350 2350 2350 0
60 20250314 175500 191663423 2350 2350 2350 2350 0
61 20250314 175400 191663423 2350 2350 2350 2350 0
62 20250314 175300 191663423 2350 2350 2350 2350 6559
63 20250314 175200 191663423 2350 2350 2350 2350 0
64 20250314 175100 191663423 2350 2350 2350 2350 0
65 20250314 175000 191663423 2350 2350 2350 2350 0
66 20250314 174900 191663423 2350 2350 2350 2350 0
67 20250314 174800 191663423 2350 2350 2350 2350 0
68 20250314 174700 191663423 2350 2350 2350 2350 0
69 20250314 174600 191663423 2350 2350 2350 2350 0
70 20250314 174500 191663423 2350 2350 2350 2350 0
71 20250314 174400 191663423 2350 2350 2350 2350 0
72 20250314 174300 191663423 2350 2350 2350 2350 0
73 20250314 174200 191663423 2350 2350 2350 2350 0
74 20250314 174100 191663423 2350 2350 2350 2350 0
75 20250314 174000 191663423 2350 2350 2350 2350 0
76 20250314 173900 191663423 2350 2350 2350 2350 0
77 20250314 173800 191663423 2350 2350 2350 2350 0
78 20250314 173700 191663423 2350 2350 2350 2350 0
79 20250314 173600 191663423 2350 2350 2350 2350 0
80 20250314 173500 191663423 2350 2350 2350 2350 0
81 20250314 173400 191663423 2350 2350 2350 2350 0
82 20250314 173300 191663423 2350 2350 2350 2350 0
83 20250314 173200 191663423 2350 2350 2350 2350 0
84 20250314 173100 191663423 2350 2350 2350 2350 0
85 20250314 173000 191663423 2350 2350 2350 2350 0
86 20250314 172900 191663423 2350 2350 2350 2350 0
87 20250314 172800 191663423 2350 2350 2350 2350 0
88 20250314 172700 191663423 2350 2350 2350 2350 0
89 20250314 172600 191663423 2350 2350 2350 2350 0
90 20250314 172500 191663423 2350 2350 2350 2350 0
91 20250314 172400 191663423 2350 2350 2350 2350 0
92 20250314 172300 191663423 2350 2350 2350 2350 6559
93 20250314 172200 191663423 2350 2350 2350 2350 0
94 20250314 172100 191663423 2350 2350 2350 2350 0
95 20250314 172000 191663423 2350 2350 2350 2350 0
96 20250314 171900 191663423 2350 2350 2350 2350 0
97 20250314 171800 191663423 2350 2350 2350 2350 0
98 20250314 171700 191663423 2350 2350 2350 2350 0
99 20250314 171600 191663423 2350 2350 2350 2350 0
100 20250314 171500 191663423 2350 2350 2350 2350 0
101 20250314 171400 191663423 2350 2350 2350 2350 0
102 20250314 171300 191663423 2350 2350 2350 2350 0
103 20250314 171200 191663423 2350 2350 2350 2350 0
104 20250314 171100 191663423 2350 2350 2350 2350 0
105 20250314 171000 191663423 2350 2350 2350 2350 0
106 20250314 170900 191663423 2350 2350 2350 2350 0
107 20250314 170800 191663423 2350 2350 2350 2350 0
108 20250314 170700 191663423 2350 2350 2350 2350 0
109 20250314 170600 191663423 2350 2350 2350 2350 0
110 20250314 170500 191663423 2350 2350 2350 2350 0
111 20250314 170400 191663423 2350 2350 2350 2350 0
112 20250314 170300 191663423 2350 2350 2350 2350 0
113 20250314 170200 191663423 2350 2350 2350 2350 0
114 20250314 170100 191663423 2350 2350 2350 2350 0
115 20250314 170000 191663423 2350 2350 2350 2350 0
116 20250314 165900 191663423 2350 2350 2350 2350 0
117 20250314 165800 191663423 2350 2350 2350 2350 0
118 20250314 165700 191663423 2350 2350 2350 2350 0
119 20250314 165600 191663423 2350 2350 2350 2350 0
120 20250314 165500 191663423 2350 2350 2350 2350 0
121 20250314 165400 191663423 2350 2350 2350 2350 0
122 20250314 165300 191663423 2350 2350 2350 2350 6559
123 20250314 165200 191663423 2350 2350 2350 2350 0
124 20250314 165100 191663423 2350 2350 2350 2350 0
125 20250314 165000 191663423 2350 2350 2350 2350 0
126 20250314 164900 191663423 2350 2350 2350 2350 0
127 20250314 164800 191663423 2350 2350 2350 2350 0
128 20250314 164700 191663423 2350 2350 2350 2350 0
129 20250314 164600 191663423 2350 2350 2350 2350 0
130 20250314 164500 191663423 2350 2350 2350 2350 0
131 20250314 164400 191663423 2350 2350 2350 2350 0
132 20250314 164300 191663423 2350 2350 2350 2350 0
133 20250314 164200 191663423 2350 2350 2350 2350 0
134 20250314 164100 191663423 2350 2350 2350 2350 0
135 20250314 164000 191663423 2350 2350 2350 2350 0
136 20250314 163900 191663423 2350 2350 2350 2350 0
137 20250314 163800 191663423 2350 2350 2350 2350 0
138 20250314 163700 191663423 2350 2350 2350 2350 0
139 20250314 163600 191663423 2350 2350 2350 2350 0
140 20250314 163500 191663423 2350 2350 2350 2350 0
141 20250314 163400 191663423 2350 2350 2350 2350 0
142 20250314 163300 191663423 2350 2350 2350 2350 0
143 20250314 163200 191663423 2350 2350 2350 2350 0
144 20250314 163100 191663423 2350 2350 2350 2350 0
145 20250314 163000 191663423 2350 2350 2350 2350 0
146 20250314 162900 191663423 2350 2350 2350 2350 0
147 20250314 162800 191663423 2350 2350 2350 2350 0
148 20250314 162700 191663423 2350 2350 2350 2350 0
149 20250314 162600 191663423 2350 2350 2350 2350 0
150 20250314 162500 191663423 2350 2350 2350 2350 0
151 20250314 162400 191663423 2350 2350 2350 2350 0
152 20250314 162300 191663423 2350 2350 2350 2350 6559
153 20250314 162200 191663423 2350 2350 2350 2350 0
154 20250314 162100 191663423 2350 2350 2350 2350 0
155 20250314 162000 191663423 2350 2350 2350 2350 0
156 20250314 161900 191663423 2350 2350 2350 2350 0
157 20250314 161800 191663423 2350 2350 2350 2350 0
158 20250314 161700 191663423 2350 2350 2350 2350 0
159 20250314 161600 191663423 2350 2350 2350 2350 0
160 20250314 161500 191663423 2350 2350 2350 2350 0
161 20250314 161400 191663423 2350 2350 2350 2350 0
162 20250314 161300 191663423 2350 2350 2350 2350 0
163 20250314 161200 191663423 2350 2350 2350 2350 0
164 20250314 161100 191663423 2350 2350 2350 2350 0
165 20250314 161000 191663423 2350 2350 2350 2350 0
166 20250314 160900 191663423 2350 2350 2350 2350 0
167 20250314 160800 191663423 2350 2350 2350 2350 0
168 20250314 160700 191663423 2350 2350 2350 2350 0
169 20250314 160600 191663423 2350 2350 2350 2350 0
170 20250314 160500 191663423 2350 2350 2350 2350 0
171 20250314 160400 191663423 2350 2350 2350 2350 0
172 20250314 160300 191663423 2350 2350 2350 2350 0
173 20250314 160200 191663423 2350 2350 2350 2350 0
174 20250314 160100 191663423 2350 2350 2350 2350 0
175 20250314 160000 191663423 2350 2350 2350 2350 0
176 20250314 155900 191663423 2350 2350 2350 2350 0
177 20250314 155800 191663423 2350 2350 2350 2350 0
178 20250314 155700 191663423 2350 2350 2350 2350 0
179 20250314 155600 191663423 2350 2350 2350 2350 0
180 20250314 155500 191663423 2350 2350 2350 2350 0
181 20250314 155400 191663423 2350 2350 2350 2350 0
182 20250314 155300 191663423 2350 2350 2350 2350 6559
183 20250314 155200 191663423 2350 2350 2350 2350 0
184 20250314 155100 191663423 2350 2350 2350 2350 0
185 20250314 155000 191663423 2350 2350 2350 2350 0
186 20250314 154900 191663423 2350 2350 2350 2350 0
187 20250314 154800 191663423 2350 2350 2350 2350 0
188 20250314 154700 191663423 2350 2350 2350 2350 0
189 20250314 154600 191663423 2350 2350 2350 2350 0
190 20250314 154500 191663423 2350 2350 2350 2350 0
191 20250314 154400 191663423 2350 2350 2350 2350 0
192 20250314 154300 191663423 2350 2350 2350 2350 0
193 20250314 154200 191663423 2350 2350 2350 2350 0
194 20250314 154100 191663423 2350 2350 2350 2350 0
195 20250314 154000 191663423 2350 2350 2350 2350 0
196 20250314 153900 191663423 2350 2350 2350 2350 0
197 20250314 153800 191663423 2350 2350 2350 2350 0
198 20250314 153700 191663423 2350 2350 2350 2350 0
199 20250314 153600 191663423 2350 2350 2350 2350 0
200 20250314 153500 191663423 2350 2350 2350 2350 0
201 20250314 153400 191663423 2350 2350 2350 2350 0
202 20250314 153300 191663423 2350 2350 2350 2350 0
203 20250314 153200 191663423 2350 2350 2350 2350 0
204 20250314 153100 191663423 2350 2350 2350 2350 0
205 20250314 153000 191663423 2350 2350 2350 2350 6559
206 20250314 152900 176249773 2335 2335 2335 2335 0
207 20250314 152800 176249773 2335 2335 2335 2335 0
208 20250314 152700 176249773 2335 2335 2335 2335 0
209 20250314 152600 176249773 2335 2335 2335 2335 0
210 20250314 152500 176249773 2335 2335 2335 2335 0
211 20250314 152400 176249773 2335 2335 2335 2335 0
212 20250314 152300 176249773 2335 2335 2335 2335 0
213 20250314 152200 176249773 2335 2335 2335 2335 0
214 20250314 152100 176249773 2335 2335 2335 2335 0
215 20250314 152000 176249773 2335 2335 2335 2335 0
216 20250314 151900 176249773 2335 2335 2335 2335 1
217 20250314 151800 176247438 2335 2335 2335 2335 55
218 20250314 151700 176119013 2335 2335 2335 2335 0
219 20250314 151600 176119013 2335 2335 2335 2335 0
220 20250314 151500 176119013 2335 2330 2335 2330 5238
221 20250314 151400 163914468 2325 2325 2325 2325 1000
222 20250314 151300 161589468 2330 2330 2330 2330 0
223 20250314 151200 161589468 2330 2330 2330 2330 1
224 20250314 151100 161587138 2325 2325 2325 2325 0
225 20250314 151000 161587138 2325 2325 2325 2325 241
226 20250314 150900 161026813 2330 2330 2330 2330 218
227 20250314 150800 160518873 2325 2325 2325 2325 199
228 20250314 150700 160056198 2330 2330 2330 2330 0
229 20250314 150600 160056198 2330 2330 2330 2330 0
230 20250314 150500 160056198 2330 2330 2330 2330 0
231 20250314 150400 160056198 2330 2330 2330 2330 0
232 20250314 150300 160056198 2330 2330 2330 2330 0
233 20250314 150200 160056198 2330 2330 2330 2330 0
234 20250314 150100 160056198 2330 2330 2330 2330 0
235 20250314 150000 160056198 2330 2330 2330 2330 10
236 20250314 145900 160032898 2330 2330 2330 2330 0
237 20250314 145800 160032898 2330 2330 2330 2330 0
238 20250314 145700 160032898 2330 2330 2330 2330 100
239 20250314 145600 159799898 2325 2325 2325 2325 0
240 20250314 145500 159799898 2325 2325 2325 2325 0
241 20250314 145400 159799898 2325 2325 2325 2325 0
242 20250314 145300 159799898 2325 2325 2325 2325 0
243 20250314 145200 159799898 2325 2325 2325 2325 0
244 20250314 145100 159799898 2325 2325 2325 2325 0
245 20250314 145000 159799898 2325 2325 2325 2325 0
246 20250314 144900 159799898 2325 2325 2325 2325 0
247 20250314 144800 159799898 2325 2325 2325 2325 0
248 20250314 144700 159799898 2325 2325 2325 2325 0
249 20250314 144600 159799898 2325 2325 2325 2325 0
250 20250314 144500 159799898 2325 2325 2325 2325 100
251 20250314 144400 159567398 2325 2325 2325 2325 0
252 20250314 144300 159567398 2325 2325 2325 2325 0
253 20250314 144200 159567398 2325 2325 2325 2325 0
254 20250314 144100 159567398 2325 2325 2325 2325 521
255 20250314 144000 158356073 2325 2325 2325 2325 100
256 20250314 143900 158123573 2327 2327 2327 2327 1
257 20250314 143800 158121246 2325 2325 2325 2325 0
258 20250314 143700 158121246 2325 2325 2325 2325 0
259 20250314 143600 158121246 2325 2325 2325 2325 0
260 20250314 143500 158121246 2325 2325 2325 2325 0
261 20250314 143400 158121246 2325 2325 2325 2325 0
262 20250314 143300 158121246 2325 2325 2325 2325 0
263 20250314 143200 158121246 2325 2325 2325 2325 0
264 20250314 143100 158121246 2325 2325 2325 2325 0
265 20250314 143000 158121246 2325 2325 2325 2325 0
266 20250314 142900 158121246 2325 2325 2325 2325 0
267 20250314 142800 158121246 2325 2325 2325 2325 0
268 20250314 142700 158121246 2325 2325 2325 2325 0
269 20250314 142600 158121246 2325 2325 2325 2325 0
270 20250314 142500 158121246 2325 2327 2327 2325 1001
271 20250314 142400 155793919 2327 2327 2327 2327 1
272 20250314 142300 155791592 2325 2325 2325 2325 0
273 20250314 142200 155791592 2325 2325 2325 2325 0
274 20250314 142100 155791592 2325 2325 2325 2325 0
275 20250314 142000 155791592 2325 2325 2325 2325 0
276 20250314 141900 155791592 2325 2325 2325 2325 0
277 20250314 141800 155791592 2325 2325 2325 2325 0
278 20250314 141700 155791592 2325 2325 2325 2325 0
279 20250314 141600 155791592 2325 2325 2325 2325 0
280 20250314 141500 155791592 2325 2325 2325 2325 0
281 20250314 141400 155791592 2325 2325 2325 2325 0
282 20250314 141300 155791592 2325 2325 2325 2325 0
283 20250314 141200 155791592 2325 2325 2325 2325 100
284 20250314 141100 155559092 2330 2330 2330 2330 0
285 20250314 141000 155559092 2330 2330 2330 2330 0
286 20250314 140900 155559092 2330 2330 2330 2330 0
287 20250314 140800 155559092 2330 2330 2330 2330 0
288 20250314 140700 155559092 2330 2330 2330 2330 1466
289 20250314 140600 152143312 2330 2330 2330 2330 0
290 20250314 140500 152143312 2330 2330 2330 2330 0
291 20250314 140400 152143312 2330 2330 2330 2330 0
292 20250314 140300 152143312 2330 2330 2330 2330 0
293 20250314 140200 152143312 2330 2330 2332 2330 655
294 20250314 140100 150617160 2330 2330 2330 2330 3
295 20250314 140000 150610170 2325 2325 2325 2325 0
296 20250314 135900 150610170 2325 2325 2325 2325 0
297 20250314 135800 150610170 2325 2325 2325 2325 0
298 20250314 135700 150610170 2325 2325 2325 2325 0
299 20250314 135600 150610170 2325 2325 2325 2325 0
300 20250314 135500 150610170 2325 2325 2325 2325 0
301 20250314 135400 150610170 2325 2325 2325 2325 0
302 20250314 135300 150610170 2325 2325 2325 2325 22
303 20250314 135200 150559020 2325 2325 2325 2325 0
304 20250314 135100 150559020 2325 2325 2325 2325 0
305 20250314 135000 150559020 2325 2325 2325 2325 0
306 20250314 134900 150559020 2325 2325 2325 2325 0
307 20250314 134800 150559020 2325 2325 2325 2325 0
308 20250314 134700 150559020 2325 2325 2325 2325 0
309 20250314 134600 150559020 2325 2325 2325 2325 0
310 20250314 134500 150559020 2325 2325 2325 2325 5
311 20250314 134400 150547395 2330 2330 2330 2330 0
312 20250314 134300 150547395 2330 2330 2330 2330 0
313 20250314 134200 150547395 2330 2330 2330 2330 0
314 20250314 134100 150547395 2330 2330 2330 2330 0
315 20250314 134000 150547395 2330 2330 2330 2330 0
316 20250314 133900 150547395 2330 2330 2330 2330 31
317 20250314 133800 150475165 2325 2325 2325 2325 0
318 20250314 133700 150475165 2325 2325 2325 2325 0
319 20250314 133600 150475165 2325 2325 2325 2325 0
320 20250314 133500 150475165 2325 2325 2325 2325 1
321 20250314 133400 150472840 2325 2325 2325 2325 2
322 20250314 133300 150468190 2325 2325 2325 2325 3
323 20250314 133200 150461215 2330 2330 2330 2330 740
324 20250314 133100 148737015 2335 2335 2335 2335 5
325 20250314 133000 148725340 2335 2335 2335 2335 0
326 20250314 132900 148725340 2335 2335 2335 2335 0
327 20250314 132800 148725340 2335 2335 2335 2335 1
328 20250314 132700 148723005 2330 2330 2330 2330 467
329 20250314 132600 147634895 2330 2330 2330 2330 0
330 20250314 132500 147634895 2330 2330 2330 2330 0
331 20250314 132400 147634895 2330 2330 2330 2330 0
332 20250314 132300 147634895 2330 2330 2330 2330 40
333 20250314 132200 147541695 2330 2330 2330 2330 0
334 20250314 132100 147541695 2330 2330 2330 2330 0
335 20250314 132000 147541695 2330 2330 2330 2330 0
336 20250314 131900 147541695 2330 2330 2330 2330 0
337 20250314 131800 147541695 2330 2330 2330 2330 0
338 20250314 131700 147541695 2330 2330 2330 2330 0
339 20250314 131600 147541695 2330 2330 2330 2330 2
340 20250314 131500 147537035 2330 2330 2330 2330 0
341 20250314 131400 147537035 2330 2330 2330 2330 0
342 20250314 131300 147537035 2330 2330 2330 2330 1
343 20250314 131200 147534705 2330 2330 2330 2330 0
344 20250314 131100 147534705 2330 2330 2330 2330 0
345 20250314 131000 147534705 2330 2330 2330 2330 0
346 20250314 130900 147534705 2330 2325 2330 2325 231
347 20250314 130800 146997545 2325 2325 2325 2325 0
348 20250314 130700 146997545 2325 2325 2325 2325 1
349 20250314 130600 146995220 2325 2325 2325 2325 0
350 20250314 130500 146995220 2325 2325 2325 2325 41
351 20250314 130400 146899895 2325 2325 2325 2325 0
352 20250314 130300 146899895 2325 2325 2325 2325 0
353 20250314 130200 146899895 2325 2325 2325 2325 0
354 20250314 130100 146899895 2325 2325 2325 2325 25
355 20250314 130000 146841770 2330 2330 2330 2330 112
356 20250314 125900 146580810 2330 2330 2330 2330 45
357 20250314 125800 146475960 2330 2330 2330 2330 28
358 20250314 125700 146410720 2335 2335 2335 2335 0
359 20250314 125600 146410720 2335 2335 2335 2335 0
360 20250314 125500 146410720 2335 2335 2335 2335 0
361 20250314 125400 146410720 2335 2335 2335 2335 1
362 20250314 125300 146408385 2330 2330 2330 2330 0
363 20250314 125200 146408385 2330 2330 2330 2330 0
364 20250314 125100 146408385 2330 2330 2330 2330 5981
365 20250314 125000 132472655 2330 2330 2330 2330 0
366 20250314 124900 132472655 2330 2330 2330 2330 0
367 20250314 124800 132472655 2330 2330 2330 2330 19
368 20250314 124700 132428385 2330 2330 2330 2330 0
369 20250314 124600 132428385 2330 2330 2330 2330 0
370 20250314 124500 132428385 2330 2330 2330 2330 0
371 20250314 124400 132428385 2330 2330 2330 2330 600
372 20250314 124300 131030385 2330 2330 2330 2330 0
373 20250314 124200 131030385 2330 2330 2330 2330 0
374 20250314 124100 131030385 2330 2330 2330 2330 0
375 20250314 124000 131030385 2330 2330 2330 2330 0
376 20250314 123900 131030385 2330 2330 2330 2330 13
377 20250314 123800 131000095 2330 2330 2330 2330 0
378 20250314 123700 131000095 2330 2330 2330 2330 0
379 20250314 123600 131000095 2330 2330 2330 2330 100
380 20250314 123500 130767095 2335 2335 2335 2335 0
381 20250314 123400 130767095 2335 2335 2335 2335 0
382 20250314 123300 130767095 2335 2335 2335 2335 0
383 20250314 123200 130767095 2335 2335 2335 2335 0
384 20250314 123100 130767095 2335 2335 2335 2335 0
385 20250314 123000 130767095 2335 2335 2335 2335 4
386 20250314 122900 130757755 2330 2330 2330 2330 0
387 20250314 122800 130757755 2330 2330 2330 2330 2
388 20250314 122700 130753095 2330 2335 2335 2330 26
389 20250314 122600 130692490 2335 2335 2335 2335 0
390 20250314 122500 130692490 2335 2335 2335 2335 0
391 20250314 122400 130692490 2335 2335 2335 2335 0
392 20250314 122300 130692490 2335 2335 2335 2335 0
393 20250314 122200 130692490 2335 2335 2335 2335 0
394 20250314 122100 130692490 2335 2335 2335 2335 0
395 20250314 122000 130692490 2335 2335 2335 2335 0
396 20250314 121900 130692490 2335 2335 2335 2335 0
397 20250314 121800 130692490 2335 2335 2335 2335 0
398 20250314 121700 130692490 2335 2335 2335 2335 0
399 20250314 121600 130692490 2335 2335 2335 2335 0
400 20250314 121500 130692490 2335 2335 2335 2335 0
401 20250314 121400 130692490 2335 2335 2335 2335 0
402 20250314 121300 130692490 2335 2335 2335 2335 0
403 20250314 121200 130692490 2335 2335 2335 2335 0
404 20250314 121100 130692490 2335 2335 2335 2335 0
405 20250314 121000 130692490 2335 2335 2335 2335 0
406 20250314 120900 130692490 2335 2335 2335 2335 0
407 20250314 120800 130692490 2335 2335 2335 2335 0
408 20250314 120700 130692490 2335 2335 2335 2335 0
409 20250314 120600 130692490 2335 2335 2335 2335 0
410 20250314 120500 130692490 2335 2335 2335 2335 0
411 20250314 120400 130692490 2335 2335 2335 2335 0
412 20250314 120300 130692490 2335 2335 2335 2335 1
413 20250314 120200 130690155 2325 2325 2325 2325 0
414 20250314 120100 130690155 2325 2325 2325 2325 0
415 20250314 120000 130690155 2325 2325 2325 2325 0
416 20250314 115900 130690155 2325 2325 2325 2325 0
417 20250314 115800 130690155 2325 2325 2325 2325 400
418 20250314 115700 129760155 2340 2330 2340 2330 2394
419 20250314 115600 124172295 2325 2325 2325 2325 0
420 20250314 115500 124172295 2325 2325 2325 2325 0
421 20250314 115400 124172295 2325 2325 2325 2325 0
422 20250314 115300 124172295 2325 2325 2325 2325 0
423 20250314 115200 124172295 2325 2325 2325 2325 0
424 20250314 115100 124172295 2325 2325 2325 2325 0
425 20250314 115000 124172295 2325 2325 2325 2325 0
426 20250314 114900 124172295 2325 2325 2325 2325 0
427 20250314 114800 124172295 2325 2325 2325 2325 0
428 20250314 114700 124172295 2325 2325 2325 2325 0
429 20250314 114600 124172295 2325 2325 2325 2325 549
430 20250314 114500 122895870 2330 2330 2330 2330 0
431 20250314 114400 122895870 2330 2330 2330 2330 0
432 20250314 114300 122895870 2330 2330 2330 2330 0
433 20250314 114200 122895870 2330 2330 2330 2330 5
434 20250314 114100 122884220 2325 2325 2325 2325 0
435 20250314 114000 122884220 2325 2325 2325 2325 438
436 20250314 113900 121865870 2325 2325 2325 2325 0
437 20250314 113800 121865870 2325 2325 2325 2325 114
438 20250314 113700 121600820 2320 2320 2320 2320 0
439 20250314 113600 121600820 2320 2320 2320 2320 0
440 20250314 113500 121600820 2320 2320 2320 2320 0
441 20250314 113400 121600820 2320 2320 2320 2320 0
442 20250314 113300 121600820 2320 2320 2320 2320 0
443 20250314 113200 121600820 2320 2320 2320 2320 860
444 20250314 113100 119605620 2325 2325 2325 2325 0
445 20250314 113000 119605620 2325 2325 2325 2325 20
446 20250314 112900 119559120 2320 2320 2320 2320 10
447 20250314 112800 119535920 2325 2325 2325 2325 30
448 20250314 112700 119466170 2325 2315 2325 2315 3
449 20250314 112600 119459215 2310 2310 2310 2310 1
450 20250314 112500 119456905 2325 2320 2325 2310 10089
451 20250314 112400 96146705 2325 2325 2325 2325 0
452 20250314 112300 96146705 2325 2325 2325 2325 21
453 20250314 112200 96097880 2325 2325 2325 2325 50
454 20250314 112100 95981630 2325 2325 2325 2325 0
455 20250314 112000 95981630 2325 2325 2325 2325 90
456 20250314 111900 95772380 2330 2330 2330 2330 0
457 20250314 111800 95772380 2330 2330 2330 2330 0
458 20250314 111700 95772380 2330 2330 2330 2330 0
459 20250314 111600 95772380 2330 2330 2330 2330 0
460 20250314 111500 95772380 2330 2330 2330 2330 0
461 20250314 111400 95772380 2330 2330 2330 2330 30
462 20250314 111300 95702480 2330 2330 2330 2330 1
463 20250314 111200 95700150 2310 2310 2310 2310 0
464 20250314 111100 95700150 2310 2310 2310 2310 0
465 20250314 111000 95700150 2310 2310 2310 2310 0
466 20250314 110900 95700150 2310 2310 2310 2310 0
467 20250314 110800 95700150 2310 2310 2310 2310 0
468 20250314 110700 95700150 2310 2310 2310 2310 0
469 20250314 110600 95700150 2310 2320 2320 2310 444
470 20250314 110500 94672565 2330 2330 2330 2330 0
471 20250314 110400 94672565 2330 2330 2330 2330 0
472 20250314 110300 94672565 2330 2330 2330 2330 0
473 20250314 110200 94672565 2330 2330 2330 2330 1
474 20250314 110100 94670235 2330 2330 2330 2330 1
475 20250314 110000 94667905 2320 2330 2330 2320 171
476 20250314 105900 94271175 2310 2310 2310 2310 0
477 20250314 105800 94271175 2310 2310 2310 2310 0
478 20250314 105700 94271175 2310 2310 2310 2310 0
479 20250314 105600 94271175 2310 2320 2320 2310 1200
480 20250314 105500 91498970 2320 2330 2330 2320 3444
481 20250314 105400 83503700 2325 2325 2325 2325 0
482 20250314 105300 83503700 2325 2325 2325 2325 0
483 20250314 105200 83503700 2325 2325 2325 2325 573
484 20250314 105100 82171475 2325 2325 2325 2325 748
485 20250314 105000 80432375 2325 2325 2325 2325 220
486 20250314 104900 79920875 2325 2325 2325 2325 30
487 20250314 104800 79851125 2325 2325 2325 2325 0
488 20250314 104700 79851125 2325 2325 2325 2325 0
489 20250314 104600 79851125 2325 2325 2325 2325 0
490 20250314 104500 79851125 2325 2325 2325 2325 0
491 20250314 104400 79851125 2325 2325 2325 2325 0
492 20250314 104300 79851125 2325 2325 2325 2325 501
493 20250314 104200 78686300 2320 2320 2320 2320 1
494 20250314 104100 78683980 2320 2315 2320 2315 142
495 20250314 104000 78354890 2320 2320 2320 2320 274
496 20250314 103900 77719210 2320 2320 2320 2320 0
497 20250314 103800 77719210 2320 2320 2320 2320 0
498 20250314 103700 77719210 2320 2320 2320 2320 0
499 20250314 103600 77719210 2320 2320 2320 2320 0
500 20250314 103500 77719210 2320 2320 2320 2320 0
501 20250314 103400 77719210 2320 2320 2320 2320 1
502 20250314 103300 77716890 2315 2315 2315 2315 28
503 20250314 103200 77652070 2320 2320 2320 2320 210
504 20250314 103100 77164870 2315 2315 2315 2315 0
505 20250314 103000 77164870 2315 2315 2315 2315 176
506 20250314 102900 76757430 2310 2310 2310 2310 0
507 20250314 102800 76757430 2310 2315 2315 2310 71
508 20250314 102700 76593415 2305 2315 2315 2305 11
509 20250314 102600 76568050 2315 2315 2315 2315 1
510 20250314 102500 76565735 2305 2310 2310 2305 534
511 20250314 102400 75332745 2305 2320 2320 2305 1881
512 20250314 102300 70996510 2315 2305 2315 2305 339
513 20250314 102200 70211755 2315 2315 2315 2315 224
514 20250314 102100 69693195 2315 2315 2315 2300 3500
515 20250314 102000 61620965 2320 2320 2320 2320 0
516 20250314 101900 61620965 2320 2320 2320 2320 21
517 20250314 101800 61572245 2325 2325 2325 2325 0
518 20250314 101700 61572245 2325 2325 2325 2325 0
519 20250314 101600 61572245 2325 2325 2325 2325 0
520 20250314 101500 61572245 2325 2325 2325 2325 0
521 20250314 101400 61572245 2325 2325 2325 2325 1
522 20250314 101300 61569920 2325 2325 2325 2325 0
523 20250314 101200 61569920 2325 2315 2325 2315 1962
524 20250314 101100 57017860 2320 2320 2320 2315 260
525 20250314 101000 56415380 2310 2310 2310 2310 501
526 20250314 100900 55258070 2300 2315 2315 2300 2700
527 20250314 100800 49034765 2320 2320 2320 2320 1
528 20250314 100700 49032445 2320 2320 2320 2320 0
529 20250314 100600 49032445 2320 2320 2320 2320 0
530 20250314 100500 49032445 2320 2320 2320 2320 0
531 20250314 100400 49032445 2320 2320 2320 2320 0
532 20250314 100300 49032445 2320 2320 2320 2320 0
533 20250314 100200 49032445 2320 2320 2320 2320 4
534 20250314 100100 49023165 2320 2310 2320 2300 3610
535 20250314 100000 40699975 2325 2325 2325 2325 684
536 20250314 095900 39109675 2315 2315 2315 2300 2596
537 20250314 095800 33122985 2300 2315 2315 2300 3000
538 20250314 095700 26199300 2310 2320 2320 2310 1000
539 20250314 095600 23887165 2325 2315 2325 2315 2
540 20250314 095500 23882525 2300 2330 2330 2300 5090
541 20250314 095400 12105390 2340 2340 2340 2340 0
542 20250314 095300 12105390 2340 2340 2340 2340 0
543 20250314 095200 12105390 2340 2340 2340 2340 0
544 20250314 095100 12105390 2340 2340 2340 2340 6
545 20250314 095000 12091350 2335 2330 2335 2330 246
546 20250314 094900 11518150 2330 2330 2330 2330 0
547 20250314 094800 11518150 2330 2330 2330 2330 0
548 20250314 094700 11518150 2330 2330 2330 2330 850
549 20250314 094600 9537650 2335 2335 2335 2335 0
550 20250314 094500 9537650 2335 2335 2335 2335 0
551 20250314 094400 9537650 2335 2335 2335 2335 10
552 20250314 094300 9514300 2335 2335 2335 2335 13
553 20250314 094200 9483945 2335 2340 2340 2335 141
554 20250314 094100 9154680 2340 2340 2340 2340 48
555 20250314 094000 9042360 2340 2340 2340 2340 18
556 20250314 093900 9000240 2340 2340 2340 2340 0
557 20250314 093800 9000240 2340 2340 2340 2340 5
558 20250314 093700 8988540 2340 2340 2340 2340 10
559 20250314 093600 8965140 2340 2340 2340 2340 1
560 20250314 093500 8962800 2335 2335 2335 2335 8
561 20250314 093400 8944120 2340 2340 2340 2340 0
562 20250314 093300 8944120 2340 2340 2340 2340 2
563 20250314 093200 8939440 2340 2340 2340 2340 2
564 20250314 093100 8934760 2340 2340 2340 2340 6
565 20250314 093000 8920720 2340 2340 2340 2340 250
566 20250314 092900 8335720 2340 2340 2340 2340 1
567 20250314 092800 8333380 2340 2340 2340 2340 0
568 20250314 092700 8333380 2340 2340 2340 2340 0
569 20250314 092600 8333380 2340 2340 2340 2340 1
570 20250314 092500 8331040 2335 2335 2335 2335 0
571 20250314 092400 8331040 2335 2335 2335 2335 0
572 20250314 092300 8331040 2335 2335 2335 2335 0
573 20250314 092200 8331040 2335 2335 2335 2335 2
574 20250314 092100 8326370 2335 2335 2335 2335 0
575 20250314 092000 8326370 2335 2335 2335 2335 857
576 20250314 091900 6325275 2335 2335 2335 2335 18
577 20250314 091800 6283245 2355 2355 2355 2355 1
578 20250314 091700 6280890 2340 2340 2340 2340 77
579 20250314 091600 6100710 2340 2340 2340 2340 0
580 20250314 091500 6100710 2340 2340 2340 2340 0
581 20250314 091400 6100710 2340 2340 2340 2340 75
582 20250314 091300 5925210 2340 2355 2360 2340 17
583 20250314 091200 5885395 2335 2335 2335 2335 0
584 20250314 091100 5885395 2335 2335 2335 2335 0
585 20250314 091000 5885395 2335 2335 2340 2335 1798
586 20250314 090900 1685825 2335 2335 2335 2335 0
587 20250314 090800 1685825 2335 2335 2335 2330 141
588 20250314 090700 1356600 2330 2335 2335 2330 564
589 20250314 090600 41980 2335 2335 2335 2335 0
590 20250314 090500 41980 2335 2335 2335 2335 0
591 20250314 090400 41980 2335 2335 2335 2335 1
592 20250314 090300 39645 2330 2330 2330 2330 3
593 20250314 090200 32655 2335 2335 2335 2335 0
594 20250314 090100 32655 2335 2325 2335 2325 2
595 20250314 090000 27995 2325 2335 2335 2325 12

1
009180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,28155825,0,66025409625,0.00
20250311,0,28155825,0,65603072250,0.00
20250310,0,28155825,0,66870084375,0.00
20250307,0,28155825,0,66447747000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 28155825 0 66025409625 0.00
3 20250311 0 28155825 0 65603072250 0.00
4 20250310 0 28155825 0 66870084375 0.00
5 20250307 0 28155825 0 66447747000 0.00