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

598
011000/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185600,239198341,2080,2080,2080,2080,2729
20250314,185500,239198341,2080,2080,2080,2080,0
20250314,185400,239198341,2080,2080,2080,2080,0
20250314,185300,239198341,2080,2080,2080,2080,0
20250314,185200,239198341,2080,2080,2080,2080,0
20250314,185100,239198341,2080,2080,2080,2080,0
20250314,185000,239198341,2080,2080,2080,2080,0
20250314,184900,239198341,2080,2080,2080,2080,0
20250314,184800,239198341,2080,2080,2080,2080,0
20250314,184700,239198341,2080,2080,2080,2080,0
20250314,184600,239198341,2080,2080,2080,2080,0
20250314,184500,239198341,2080,2080,2080,2080,0
20250314,184400,239198341,2080,2080,2080,2080,0
20250314,184300,239198341,2080,2080,2080,2080,0
20250314,184200,239198341,2080,2080,2080,2080,0
20250314,184100,239198341,2080,2080,2080,2080,0
20250314,184000,239198341,2080,2080,2080,2080,0
20250314,183900,239198341,2080,2080,2080,2080,0
20250314,183800,239198341,2080,2080,2080,2080,0
20250314,183700,239198341,2080,2080,2080,2080,0
20250314,183600,239198341,2080,2080,2080,2080,0
20250314,183500,239198341,2080,2080,2080,2080,0
20250314,183400,239198341,2080,2080,2080,2080,0
20250314,183300,239198341,2080,2080,2080,2080,0
20250314,183200,239198341,2080,2080,2080,2080,0
20250314,183100,239198341,2080,2080,2080,2080,0
20250314,183000,239198341,2080,2080,2080,2080,0
20250314,182900,239198341,2080,2080,2080,2080,0
20250314,182800,239198341,2080,2080,2080,2080,0
20250314,182700,239198341,2080,2080,2080,2080,0
20250314,182600,239198341,2080,2080,2080,2080,2729
20250314,182500,239198341,2080,2080,2080,2080,0
20250314,182400,239198341,2080,2080,2080,2080,0
20250314,182300,239198341,2080,2080,2080,2080,0
20250314,182200,239198341,2080,2080,2080,2080,0
20250314,182100,239198341,2080,2080,2080,2080,0
20250314,182000,239198341,2080,2080,2080,2080,0
20250314,181900,239198341,2080,2080,2080,2080,0
20250314,181800,239198341,2080,2080,2080,2080,0
20250314,181700,239198341,2080,2080,2080,2080,0
20250314,181600,239198341,2080,2080,2080,2080,0
20250314,181500,239198341,2080,2080,2080,2080,0
20250314,181400,239198341,2080,2080,2080,2080,0
20250314,181300,239198341,2080,2080,2080,2080,0
20250314,181200,239198341,2080,2080,2080,2080,0
20250314,181100,239198341,2080,2080,2080,2080,0
20250314,181000,239198341,2080,2080,2080,2080,0
20250314,180900,239198341,2080,2080,2080,2080,0
20250314,180800,239198341,2080,2080,2080,2080,0
20250314,180700,239198341,2080,2080,2080,2080,0
20250314,180600,239198341,2080,2080,2080,2080,0
20250314,180500,239198341,2080,2080,2080,2080,0
20250314,180400,239198341,2080,2080,2080,2080,0
20250314,180300,239198341,2080,2080,2080,2080,0
20250314,180200,239198341,2080,2080,2080,2080,0
20250314,180100,239198341,2080,2080,2080,2080,0
20250314,180000,239198341,2080,2080,2080,2080,0
20250314,175900,239198341,2080,2080,2080,2080,0
20250314,175800,239198341,2080,2080,2080,2080,0
20250314,175700,239198341,2080,2080,2080,2080,0
20250314,175600,239198341,2080,2080,2080,2080,2729
20250314,175500,239198341,2080,2080,2080,2080,0
20250314,175400,239198341,2080,2080,2080,2080,0
20250314,175300,239198341,2080,2080,2080,2080,0
20250314,175200,239198341,2080,2080,2080,2080,0
20250314,175100,239198341,2080,2080,2080,2080,0
20250314,175000,239198341,2080,2080,2080,2080,0
20250314,174900,239198341,2080,2080,2080,2080,0
20250314,174800,239198341,2080,2080,2080,2080,0
20250314,174700,239198341,2080,2080,2080,2080,0
20250314,174600,239198341,2080,2080,2080,2080,0
20250314,174500,239198341,2080,2080,2080,2080,0
20250314,174400,239198341,2080,2080,2080,2080,0
20250314,174300,239198341,2080,2080,2080,2080,0
20250314,174200,239198341,2080,2080,2080,2080,0
20250314,174100,239198341,2080,2080,2080,2080,0
20250314,174000,239198341,2080,2080,2080,2080,0
20250314,173900,239198341,2080,2080,2080,2080,0
20250314,173800,239198341,2080,2080,2080,2080,0
20250314,173700,239198341,2080,2080,2080,2080,0
20250314,173600,239198341,2080,2080,2080,2080,0
20250314,173500,239198341,2080,2080,2080,2080,0
20250314,173400,239198341,2080,2080,2080,2080,0
20250314,173300,239198341,2080,2080,2080,2080,0
20250314,173200,239198341,2080,2080,2080,2080,0
20250314,173100,239198341,2080,2080,2080,2080,0
20250314,173000,239198341,2080,2080,2080,2080,0
20250314,172900,239198341,2080,2080,2080,2080,0
20250314,172800,239198341,2080,2080,2080,2080,0
20250314,172700,239198341,2080,2080,2080,2080,0
20250314,172600,239198341,2080,2080,2080,2080,2729
20250314,172500,239198341,2080,2080,2080,2080,0
20250314,172400,239198341,2080,2080,2080,2080,0
20250314,172300,239198341,2080,2080,2080,2080,0
20250314,172200,239198341,2080,2080,2080,2080,0
20250314,172100,239198341,2080,2080,2080,2080,0
20250314,172000,239198341,2080,2080,2080,2080,0
20250314,171900,239198341,2080,2080,2080,2080,0
20250314,171800,239198341,2080,2080,2080,2080,0
20250314,171700,239198341,2080,2080,2080,2080,0
20250314,171600,239198341,2080,2080,2080,2080,0
20250314,171500,239198341,2080,2080,2080,2080,0
20250314,171400,239198341,2080,2080,2080,2080,0
20250314,171300,239198341,2080,2080,2080,2080,0
20250314,171200,239198341,2080,2080,2080,2080,0
20250314,171100,239198341,2080,2080,2080,2080,0
20250314,171000,239198341,2080,2080,2080,2080,0
20250314,170900,239198341,2080,2080,2080,2080,0
20250314,170800,239198341,2080,2080,2080,2080,0
20250314,170700,239198341,2080,2080,2080,2080,0
20250314,170600,239198341,2080,2080,2080,2080,0
20250314,170500,239198341,2080,2080,2080,2080,0
20250314,170400,239198341,2080,2080,2080,2080,0
20250314,170300,239198341,2080,2080,2080,2080,0
20250314,170200,239198341,2080,2080,2080,2080,0
20250314,170100,239198341,2080,2080,2080,2080,0
20250314,170000,239198341,2080,2080,2080,2080,0
20250314,165900,239198341,2080,2080,2080,2080,0
20250314,165800,239198341,2080,2080,2080,2080,0
20250314,165700,239198341,2080,2080,2080,2080,0
20250314,165600,239198341,2080,2080,2080,2080,2729
20250314,165500,239198341,2080,2080,2080,2080,0
20250314,165400,239198341,2080,2080,2080,2080,0
20250314,165300,239198341,2080,2080,2080,2080,0
20250314,165200,239198341,2080,2080,2080,2080,0
20250314,165100,239198341,2080,2080,2080,2080,0
20250314,165000,239198341,2080,2080,2080,2080,0
20250314,164900,239198341,2080,2080,2080,2080,0
20250314,164800,239198341,2080,2080,2080,2080,0
20250314,164700,239198341,2080,2080,2080,2080,0
20250314,164600,239198341,2080,2080,2080,2080,0
20250314,164500,239198341,2080,2080,2080,2080,0
20250314,164400,239198341,2080,2080,2080,2080,0
20250314,164300,239198341,2080,2080,2080,2080,0
20250314,164200,239198341,2080,2080,2080,2080,0
20250314,164100,239198341,2080,2080,2080,2080,0
20250314,164000,239198341,2080,2080,2080,2080,0
20250314,163900,239198341,2080,2080,2080,2080,0
20250314,163800,239198341,2080,2080,2080,2080,0
20250314,163700,239198341,2080,2080,2080,2080,0
20250314,163600,239198341,2080,2080,2080,2080,0
20250314,163500,239198341,2080,2080,2080,2080,0
20250314,163400,239198341,2080,2080,2080,2080,0
20250314,163300,239198341,2080,2080,2080,2080,0
20250314,163200,239198341,2080,2080,2080,2080,0
20250314,163100,239198341,2080,2080,2080,2080,0
20250314,163000,239198341,2080,2080,2080,2080,0
20250314,162900,239198341,2080,2080,2080,2080,0
20250314,162800,239198341,2080,2080,2080,2080,0
20250314,162700,239198341,2080,2080,2080,2080,0
20250314,162600,239198341,2080,2080,2080,2080,2729
20250314,162500,239198341,2080,2080,2080,2080,0
20250314,162400,239198341,2080,2080,2080,2080,0
20250314,162300,239198341,2080,2080,2080,2080,0
20250314,162200,239198341,2080,2080,2080,2080,0
20250314,162100,239198341,2080,2080,2080,2080,0
20250314,162000,239198341,2080,2080,2080,2080,0
20250314,161900,239198341,2080,2080,2080,2080,0
20250314,161800,239198341,2080,2080,2080,2080,0
20250314,161700,239198341,2080,2080,2080,2080,0
20250314,161600,239198341,2080,2080,2080,2080,0
20250314,161500,239198341,2080,2080,2080,2080,0
20250314,161400,239198341,2080,2080,2080,2080,0
20250314,161300,239198341,2080,2080,2080,2080,0
20250314,161200,239198341,2080,2080,2080,2080,0
20250314,161100,239198341,2080,2080,2080,2080,0
20250314,161000,239198341,2080,2080,2080,2080,0
20250314,160900,239198341,2080,2080,2080,2080,0
20250314,160800,239198341,2080,2080,2080,2080,0
20250314,160700,239198341,2080,2080,2080,2080,0
20250314,160600,239198341,2080,2080,2080,2080,0
20250314,160500,239198341,2080,2080,2080,2080,0
20250314,160400,239198341,2080,2080,2080,2080,0
20250314,160300,239198341,2080,2080,2080,2080,0
20250314,160200,239198341,2080,2080,2080,2080,0
20250314,160100,239198341,2080,2080,2080,2080,0
20250314,160000,239198341,2080,2080,2080,2080,0
20250314,155900,239198341,2080,2080,2080,2080,0
20250314,155800,239198341,2080,2080,2080,2080,0
20250314,155700,239198341,2080,2080,2080,2080,0
20250314,155600,239198341,2080,2080,2080,2080,2729
20250314,155500,239198341,2080,2080,2080,2080,0
20250314,155400,239198341,2080,2080,2080,2080,0
20250314,155300,239198341,2080,2080,2080,2080,0
20250314,155200,239198341,2080,2080,2080,2080,0
20250314,155100,239198341,2080,2080,2080,2080,0
20250314,155000,239198341,2080,2080,2080,2080,0
20250314,154900,239198341,2080,2080,2080,2080,0
20250314,154800,239198341,2080,2080,2080,2080,0
20250314,154700,239198341,2080,2080,2080,2080,0
20250314,154600,239198341,2080,2080,2080,2080,0
20250314,154500,239198341,2080,2080,2080,2080,0
20250314,154400,239198341,2080,2080,2080,2080,0
20250314,154300,239198341,2080,2080,2080,2080,0
20250314,154200,239198341,2080,2080,2080,2080,0
20250314,154100,239198341,2080,2080,2080,2080,0
20250314,154000,239198341,2080,2080,2080,2080,0
20250314,153900,239198341,2080,2080,2080,2080,0
20250314,153800,239198341,2080,2080,2080,2080,0
20250314,153700,239198341,2080,2080,2080,2080,0
20250314,153600,239198341,2080,2080,2080,2080,0
20250314,153500,239198341,2080,2080,2080,2080,0
20250314,153400,239198341,2080,2080,2080,2080,0
20250314,153300,239198341,2080,2080,2080,2080,0
20250314,153200,239198341,2080,2080,2080,2080,0
20250314,153100,239198341,2080,2080,2080,2080,0
20250314,153000,239198341,2080,2080,2080,2080,2729
20250314,152900,233522021,2080,2080,2080,2080,0
20250314,152800,233522021,2080,2080,2080,2080,0
20250314,152700,233522021,2080,2080,2080,2080,0
20250314,152600,233522021,2080,2080,2080,2080,0
20250314,152500,233522021,2080,2080,2080,2080,0
20250314,152400,233522021,2080,2080,2080,2080,0
20250314,152300,233522021,2080,2080,2080,2080,0
20250314,152200,233522021,2080,2080,2080,2080,0
20250314,152100,233522021,2080,2080,2080,2080,0
20250314,152000,233522021,2080,2080,2080,2080,0
20250314,151900,233522021,2080,2080,2080,2080,160
20250314,151800,233189221,2080,2080,2080,2070,8
20250314,151700,233172631,2080,2080,2080,2080,3
20250314,151600,233166391,2070,2075,2080,2070,2214
20250314,151500,228574496,2080,2080,2080,2080,1
20250314,151400,228572416,2075,2080,2080,2075,52
20250314,151300,228464506,2085,2085,2085,2085,0
20250314,151200,228464506,2085,2085,2085,2085,0
20250314,151100,228464506,2085,2085,2085,2085,0
20250314,151000,228464506,2085,2085,2085,2075,1064
20250314,150900,226256686,2075,2080,2085,2075,171
20250314,150800,225900751,2085,2085,2085,2085,0
20250314,150700,225900751,2085,2080,2085,2080,2749
20250314,150600,220175921,2080,2080,2080,2080,0
20250314,150500,220175921,2080,2080,2080,2080,1
20250314,150400,220173841,2080,2075,2080,2075,11
20250314,150300,220151011,2080,2080,2080,2080,320
20250314,150200,219485411,2075,2075,2075,2075,23
20250314,150100,219437686,2080,2080,2080,2080,1
20250314,150000,219435606,2075,2075,2075,2075,20
20250314,145900,219394106,2075,2075,2075,2075,0
20250314,145800,219394106,2075,2075,2075,2075,1
20250314,145700,219392031,2080,2080,2080,2080,1
20250314,145600,219389951,2075,2075,2075,2075,10
20250314,145500,219369201,2080,2075,2080,2075,2
20250314,145400,219365046,2080,2080,2080,2080,0
20250314,145300,219365046,2080,2080,2080,2080,1
20250314,145200,219362966,2080,2080,2080,2080,0
20250314,145100,219362966,2080,2075,2080,2075,336
20250314,145000,218664561,2080,2075,2080,2075,195
20250314,144900,218259931,2075,2075,2075,2075,2
20250314,144800,218255781,2080,2080,2080,2080,0
20250314,144700,218255781,2080,2080,2080,2080,0
20250314,144600,218255781,2080,2075,2080,2075,8
20250314,144500,218239166,2075,2075,2075,2075,5
20250314,144400,218228791,2075,2080,2080,2075,51
20250314,144300,218122961,2080,2080,2080,2080,0
20250314,144200,218122961,2080,2080,2080,2080,49
20250314,144100,218021041,2080,2075,2080,2075,172
20250314,144000,217663286,2075,2075,2075,2075,0
20250314,143900,217663286,2075,2075,2075,2075,50
20250314,143800,217559536,2075,2075,2075,2075,0
20250314,143700,217559536,2075,2075,2080,2075,241
20250314,143600,217059456,2080,2080,2080,2080,2
20250314,143500,217055296,2075,2075,2075,2075,102
20250314,143400,216843646,2085,2085,2085,2085,0
20250314,143300,216843646,2085,2085,2085,2085,0
20250314,143200,216843646,2085,2075,2085,2075,3
20250314,143100,216837401,2085,2085,2085,2085,0
20250314,143000,216837401,2085,2080,2085,2080,2636
20250314,142900,211352051,2080,2080,2080,2080,4
20250314,142800,211343731,2080,2075,2080,2070,503
20250314,142700,210300011,2080,2075,2080,2075,91
20250314,142600,210111181,2080,2080,2080,2080,0
20250314,142500,210111181,2080,2080,2080,2080,0
20250314,142400,210111181,2080,2080,2080,2080,0
20250314,142300,210111181,2080,2080,2080,2080,1
20250314,142200,210109101,2075,2075,2075,2075,146
20250314,142100,209806151,2080,2080,2080,2080,0
20250314,142000,209806151,2080,2080,2080,2080,1
20250314,141900,209804071,2080,2080,2080,2080,10
20250314,141800,209783271,2080,2080,2080,2080,0
20250314,141700,209783271,2080,2080,2080,2080,369
20250314,141600,209015751,2080,2080,2080,2080,1
20250314,141500,209013671,2080,2080,2080,2080,4
20250314,141400,209005351,2080,2080,2080,2080,1
20250314,141300,209003271,2075,2075,2075,2075,0
20250314,141200,209003271,2075,2075,2075,2075,480
20250314,141100,208007271,2080,2080,2080,2080,32
20250314,141000,207940711,2080,2080,2080,2080,32
20250314,140900,207874151,2080,2075,2080,2075,111
20250314,140800,207643816,2080,2080,2080,2080,0
20250314,140700,207643816,2080,2070,2080,2070,5
20250314,140600,207633446,2080,2080,2080,2080,0
20250314,140500,207633446,2080,2080,2080,2080,0
20250314,140400,207633446,2080,2080,2080,2080,0
20250314,140300,207633446,2080,2080,2080,2080,0
20250314,140200,207633446,2080,2075,2080,2075,1041
20250314,140100,205473366,2075,2075,2075,2075,980
20250314,140000,203439866,2080,2075,2080,2075,13
20250314,135900,203412831,2075,2075,2075,2075,0
20250314,135800,203412831,2075,2075,2075,2075,1
20250314,135700,203410756,2075,2077,2077,2075,900
20250314,135600,201542966,2077,2077,2077,2077,1
20250314,135500,201540889,2080,2080,2080,2080,0
20250314,135400,201540889,2080,2080,2080,2080,0
20250314,135300,201540889,2080,2080,2080,2080,0
20250314,135200,201540889,2080,2080,2080,2080,1
20250314,135100,201538809,2080,2080,2080,2080,1
20250314,135000,201536729,2077,2077,2077,2077,4
20250314,134900,201528421,2080,2080,2080,2080,0
20250314,134800,201528421,2080,2080,2080,2080,30
20250314,134700,201466021,2080,2080,2080,2080,0
20250314,134600,201466021,2080,2080,2080,2080,2
20250314,134500,201461861,2080,2080,2080,2080,0
20250314,134400,201461861,2080,2080,2080,2080,10
20250314,134300,201441061,2080,2080,2080,2080,6
20250314,134200,201428581,2080,2077,2080,2077,225
20250314,134100,200961250,2080,2080,2080,2080,0
20250314,134000,200961250,2080,2080,2080,2080,1
20250314,133900,200959170,2080,2080,2080,2080,1
20250314,133800,200957090,2080,2080,2080,2080,5
20250314,133700,200946690,2080,2080,2080,2080,0
20250314,133600,200946690,2080,2080,2080,2080,1
20250314,133500,200944610,2080,2080,2080,2080,1
20250314,133400,200942530,2080,2080,2080,2080,10
20250314,133300,200921730,2080,2080,2080,2080,1
20250314,133200,200919650,2075,2075,2075,2075,0
20250314,133100,200919650,2075,2075,2075,2075,0
20250314,133000,200919650,2075,2075,2075,2075,0
20250314,132900,200919650,2075,2075,2075,2075,0
20250314,132800,200919650,2075,2075,2075,2075,0
20250314,132700,200919650,2075,2075,2075,2075,50
20250314,132600,200815900,2080,2080,2080,2080,0
20250314,132500,200815900,2080,2080,2080,2080,0
20250314,132400,200815900,2080,2080,2080,2080,0
20250314,132300,200815900,2080,2080,2080,2080,13
20250314,132200,200788860,2080,2080,2080,2080,10
20250314,132100,200768060,2075,2075,2075,2075,0
20250314,132000,200768060,2075,2075,2075,2075,0
20250314,131900,200768060,2075,2075,2075,2075,0
20250314,131800,200768060,2075,2075,2075,2075,200
20250314,131700,200353060,2075,2075,2075,2075,0
20250314,131600,200353060,2075,2075,2075,2075,0
20250314,131500,200353060,2075,2075,2075,2075,1
20250314,131400,200350985,2075,2080,2080,2075,101
20250314,131300,200141405,2075,2075,2075,2075,206
20250314,131200,199713955,2080,2080,2080,2080,0
20250314,131100,199713955,2080,2080,2080,2080,269
20250314,131000,199154435,2080,2080,2080,2080,0
20250314,130900,199154435,2080,2080,2080,2080,0
20250314,130800,199154435,2080,2080,2080,2080,842
20250314,130700,197403075,2080,2080,2080,2080,0
20250314,130600,197403075,2080,2080,2080,2080,0
20250314,130500,197403075,2080,2080,2080,2080,4980
20250314,130400,187044675,2080,2080,2080,2080,1
20250314,130300,187042595,2085,2085,2085,2085,0
20250314,130200,187042595,2085,2080,2085,2080,17
20250314,130100,187007225,2075,2080,2080,2075,20
20250314,130000,186965675,2080,2080,2080,2080,5
20250314,125900,186955275,2085,2085,2085,2085,0
20250314,125800,186955275,2085,2085,2085,2085,1
20250314,125700,186953190,2075,2080,2080,2075,1700
20250314,125600,183424330,2085,2085,2085,2085,0
20250314,125500,183424330,2085,2085,2085,2085,3
20250314,125400,183418075,2085,2085,2085,2085,0
20250314,125300,183418075,2085,2085,2085,2085,0
20250314,125200,183418075,2085,2085,2085,2085,0
20250314,125100,183418075,2085,2085,2085,2085,0
20250314,125000,183418075,2085,2085,2085,2085,0
20250314,124900,183418075,2085,2085,2085,2085,0
20250314,124800,183418075,2085,2085,2085,2085,0
20250314,124700,183418075,2085,2085,2085,2085,0
20250314,124600,183418075,2085,2080,2085,2080,501
20250314,124500,182375990,2085,2085,2085,2085,0
20250314,124400,182375990,2085,2085,2085,2085,0
20250314,124300,182375990,2085,2080,2085,2080,201
20250314,124200,181957905,2085,2085,2085,2085,0
20250314,124100,181957905,2085,2085,2085,2085,5
20250314,124000,181947480,2085,2085,2085,2085,1
20250314,123900,181945395,2085,2085,2085,2085,0
20250314,123800,181945395,2085,2085,2085,2085,1
20250314,123700,181943310,2080,2080,2080,2080,0
20250314,123600,181943310,2080,2085,2085,2080,1802
20250314,123500,178195050,2085,2085,2085,2085,2
20250314,123400,178190880,2080,2080,2080,2080,388
20250314,123300,177383840,2085,2085,2085,2085,0
20250314,123200,177383840,2085,2085,2085,2085,2
20250314,123100,177379670,2085,2085,2085,2085,0
20250314,123000,177379670,2085,2085,2085,2085,48
20250314,122900,177279590,2085,2085,2085,2085,0
20250314,122800,177279590,2085,2085,2085,2085,0
20250314,122700,177279590,2085,2085,2085,2085,1
20250314,122600,177277505,2085,2080,2085,2080,2
20250314,122500,177273340,2085,2085,2085,2085,0
20250314,122400,177273340,2085,2085,2085,2085,0
20250314,122300,177273340,2085,2085,2085,2085,0
20250314,122200,177273340,2085,2085,2085,2085,1
20250314,122100,177271255,2080,2080,2080,2080,0
20250314,122000,177271255,2080,2080,2080,2080,88
20250314,121900,177088215,2085,2085,2085,2085,0
20250314,121800,177088215,2085,2085,2085,2085,59
20250314,121700,176965200,2085,2085,2085,2085,143
20250314,121600,176667045,2085,2085,2085,2085,1
20250314,121500,176664960,2090,2090,2090,2090,0
20250314,121400,176664960,2090,2090,2090,2090,0
20250314,121300,176664960,2090,2090,2090,2090,0
20250314,121200,176664960,2090,2090,2090,2090,10
20250314,121100,176644060,2090,2090,2090,2090,0
20250314,121000,176644060,2090,2090,2090,2090,0
20250314,120900,176644060,2090,2090,2090,2090,3
20250314,120800,176637790,2085,2085,2085,2085,4
20250314,120700,176629450,2090,2090,2090,2090,10
20250314,120600,176608550,2090,2090,2090,2090,0
20250314,120500,176608550,2090,2090,2090,2090,0
20250314,120400,176608550,2090,2090,2090,2090,235
20250314,120300,176117400,2090,2090,2090,2090,1
20250314,120200,176115310,2090,2090,2090,2090,0
20250314,120100,176115310,2090,2090,2090,2090,0
20250314,120000,176115310,2090,2090,2090,2090,0
20250314,115900,176115310,2090,2090,2090,2090,1
20250314,115800,176113220,2090,2090,2090,2090,0
20250314,115700,176113220,2090,2090,2090,2090,0
20250314,115600,176113220,2090,2090,2090,2090,0
20250314,115500,176113220,2090,2090,2090,2090,0
20250314,115400,176113220,2090,2090,2090,2090,0
20250314,115300,176113220,2090,2090,2090,2090,0
20250314,115200,176113220,2090,2090,2090,2090,200
20250314,115100,175695220,2090,2090,2090,2090,0
20250314,115000,175695220,2090,2090,2090,2090,0
20250314,114900,175695220,2090,2090,2090,2090,1000
20250314,114800,173605220,2090,2090,2090,2090,0
20250314,114700,173605220,2090,2090,2090,2090,2
20250314,114600,173601040,2085,2085,2085,2085,21
20250314,114500,173557255,2085,2085,2085,2085,0
20250314,114400,173557255,2085,2085,2085,2085,50
20250314,114300,173453005,2085,2085,2085,2085,100
20250314,114200,173244505,2085,2085,2085,2085,0
20250314,114100,173244505,2085,2085,2085,2085,2
20250314,114000,173240335,2085,2085,2085,2085,0
20250314,113900,173240335,2085,2080,2085,2080,36
20250314,113800,173165450,2085,2085,2085,2085,0
20250314,113700,173165450,2085,2080,2085,2080,5
20250314,113600,173155045,2080,2080,2080,2080,0
20250314,113500,173155045,2080,2080,2080,2080,0
20250314,113400,173155045,2080,2080,2080,2080,0
20250314,113300,173155045,2080,2080,2080,2080,0
20250314,113200,173155045,2080,2085,2085,2080,2982
20250314,113100,166943071,2085,2082,2085,2082,13
20250314,113000,166915996,2082,2082,2082,2082,599
20250314,112900,165668878,2082,2082,2082,2082,0
20250314,112800,165668878,2082,2082,2082,2082,0
20250314,112700,165668878,2082,2080,2082,2080,101
20250314,112600,165458796,2082,2082,2082,2082,1
20250314,112500,165456714,2082,2082,2082,2082,21
20250314,112400,165412992,2082,2082,2082,2082,10
20250314,112300,165392172,2082,2082,2082,2082,51
20250314,112200,165285990,2085,2085,2085,2085,103
20250314,112100,165071235,2080,2085,2090,2080,715
20250314,112000,163583609,2085,2085,2085,2085,2
20250314,111900,163579439,2090,2082,2090,2082,76
20250314,111800,163421181,2082,2082,2082,2082,9
20250314,111700,163402443,2082,2082,2082,2082,121
20250314,111600,163150521,2085,2085,2085,2085,1
20250314,111500,163148436,2080,2085,2085,2080,96
20250314,111400,162948716,2085,2090,2090,2085,522
20250314,111300,161857856,2090,2090,2090,2090,201
20250314,111200,161437766,2090,2090,2090,2090,0
20250314,111100,161437766,2090,2090,2090,2090,130
20250314,111000,161166066,2095,2095,2095,2095,0
20250314,110900,161166066,2095,2095,2095,2095,40
20250314,110800,161082266,2095,2095,2095,2095,49
20250314,110700,160979611,2095,2095,2095,2090,141
20250314,110600,160684666,2095,2095,2095,2095,0
20250314,110500,160684666,2095,2090,2095,2090,5
20250314,110400,160674211,2095,2090,2095,2090,87
20250314,110300,160492376,2095,2095,2095,2095,1
20250314,110200,160490281,2095,2090,2095,2090,5055
20250314,110100,149919841,2090,2090,2090,2090,4
20250314,110000,149911481,2090,2090,2090,2090,0
20250314,105900,149911481,2090,2090,2090,2090,1501
20250314,105800,146774391,2090,2085,2090,2085,2000
20250314,105700,142596801,2085,2085,2085,2075,4
20250314,105600,142588481,2085,2085,2085,2085,0
20250314,105500,142588481,2085,2085,2085,2085,0
20250314,105400,142588481,2085,2085,2085,2085,20
20250314,105300,142546781,2080,2080,2080,2080,0
20250314,105200,142546781,2080,2080,2080,2080,1500
20250314,105100,139426781,2080,2080,2080,2080,0
20250314,105000,139426781,2080,2080,2080,2080,8
20250314,104900,139410141,2090,2090,2090,2090,0
20250314,104800,139410141,2090,2090,2090,2090,6
20250314,104700,139397601,2090,2090,2090,2090,150
20250314,104600,139084101,2080,2080,2080,2080,250
20250314,104500,138564101,2090,2080,2090,2080,3
20250314,104400,138557851,2090,2090,2090,2090,51
20250314,104300,138451261,2090,2080,2090,2080,1583
20250314,104200,135158611,2090,2090,2090,2090,1
20250314,104100,135156521,2080,2090,2090,2080,4
20250314,104000,135148181,2090,2090,2090,2090,2
20250314,103900,135144001,2080,2090,2090,2080,509
20250314,103800,134085251,2075,2080,2080,2075,1009
20250314,103700,131989941,2090,2090,2090,2090,0
20250314,103600,131989941,2090,2090,2090,2090,0
20250314,103500,131989941,2090,2080,2090,2080,502
20250314,103400,130945761,2085,2085,2085,2085,1478
20250314,103300,127864131,2085,2085,2090,2085,61
20250314,103200,127736941,2085,2085,2085,2085,164
20250314,103100,127395001,2090,2090,2090,2090,4
20250314,103000,127386641,2090,2080,2090,2080,160
20250314,102900,127053741,2090,2090,2090,2090,1785
20250314,102800,123323091,2090,2090,2090,2090,2
20250314,102700,123318911,2080,2080,2090,2080,13
20250314,102600,123291811,2090,2085,2090,2085,979
20250314,102500,121250481,2085,2080,2085,2080,107
20250314,102400,121027436,2085,2085,2085,2085,2
20250314,102300,121023266,2085,2085,2085,2085,156
20250314,102200,120698006,2085,2085,2085,2085,2
20250314,102100,120693836,2085,2085,2085,2080,54
20250314,102000,120581506,2085,2085,2085,2085,6
20250314,101900,120568996,2085,2085,2085,2085,1
20250314,101800,120566911,2085,2085,2085,2085,2
20250314,101700,120562741,2085,2085,2085,2085,130
20250314,101600,120291691,2075,2085,2085,2075,46
20250314,101500,120196231,2085,2085,2085,2085,5
20250314,101400,120185806,2085,2085,2085,2085,0
20250314,101300,120185806,2085,2085,2085,2085,503
20250314,101200,119137051,2085,2085,2085,2075,1504
20250314,101100,116016226,2085,2085,2085,2085,89
20250314,101000,115830661,2085,2085,2085,2085,1
20250314,100900,115828576,2085,2085,2085,2085,403
20250314,100800,114988321,2090,2090,2090,2090,1000
20250314,100700,112898321,2090,2090,2090,2090,5
20250314,100600,112887871,2090,2085,2090,2085,52
20250314,100500,112779196,2085,2085,2085,2085,1
20250314,100400,112777111,2090,2085,2090,2085,111
20250314,100300,112545638,2085,2090,2090,2085,32
20250314,100200,112478852,2090,2090,2090,2090,6
20250314,100100,112466312,2090,2090,2090,2090,1
20250314,100000,112464222,2090,2090,2090,2090,100
20250314,095900,112255222,2090,2090,2090,2090,32
20250314,095800,112188342,2090,2090,2090,2090,30
20250314,095700,112125642,2090,2090,2090,2090,0
20250314,095600,112125642,2090,2090,2090,2090,0
20250314,095500,112125642,2090,2090,2090,2090,1
20250314,095400,112123552,2085,2090,2090,2085,2
20250314,095300,112119377,2090,2075,2090,2075,5
20250314,095200,112108987,2075,2090,2090,2075,508
20250314,095100,111047372,2090,2090,2090,2090,1
20250314,095000,111045282,2090,2080,2090,2080,326
20250314,094900,110367192,2080,2090,2090,2080,32
20250314,094800,110300352,2090,2090,2090,2090,0
20250314,094700,110300352,2090,2090,2090,2090,28
20250314,094600,110241832,2090,2090,2090,2090,8
20250314,094500,110225112,2090,2090,2090,2090,9
20250314,094400,110206302,2090,2090,2090,2090,457
20250314,094300,109251172,2090,2085,2090,2080,13307
20250314,094200,81492617,2080,2085,2085,2080,4627
20250314,094100,71868432,2085,2085,2085,2085,1
20250314,094000,71866347,2085,2080,2085,2070,19
20250314,093900,71826872,2070,2075,2075,2070,57
20250314,093800,71708797,2085,2080,2085,2080,3
20250314,093700,71702547,2075,2075,2075,2075,805
20250314,093600,70032172,2075,2085,2085,2075,1312
20250314,093500,67309157,2085,2080,2085,2080,5
20250314,093400,67298747,2085,2085,2085,2085,497
20250314,093300,66262502,2075,2085,2085,2075,25
20250314,093200,66210387,2085,2085,2090,2085,2372
20250314,093100,61263917,2085,2085,2085,2080,1009
20250314,093000,59165152,2085,2080,2085,2080,7
20250314,092900,59150587,2080,2080,2080,2080,199
20250314,092800,58736667,2080,2080,2080,2080,15
20250314,092700,58705467,2080,2080,2080,2080,8020
20250314,092600,42023867,2075,2075,2075,2075,0
20250314,092500,42023867,2075,2075,2075,2075,0
20250314,092400,42023867,2075,2075,2075,2075,8158
20250314,092300,25096017,2070,2070,2070,2070,1628
20250314,092200,21726057,2070,2070,2070,2070,2
20250314,092100,21721917,2065,2065,2065,2065,20
20250314,092000,21680617,2070,2070,2070,2070,2
20250314,091900,21676477,2070,2070,2070,2070,0
20250314,091800,21676477,2070,2070,2070,2070,0
20250314,091700,21676477,2070,2070,2070,2070,50
20250314,091600,21572977,2070,2070,2070,2070,17
20250314,091500,21537787,2070,2070,2070,2070,1405
20250314,091400,18629437,2070,2070,2070,2070,97
20250314,091300,18428647,2070,2067,2070,2065,1571
20250314,091200,15179175,2065,2065,2065,2065,0
20250314,091100,15179175,2065,2065,2065,2065,115
20250314,091000,14941700,2065,2070,2070,2065,6
20250314,090900,14929285,2070,2065,2070,2060,640
20250314,090800,13609830,2065,2065,2065,2065,1669
20250314,090700,10163345,2065,2065,2065,2065,413
20250314,090600,9310500,2060,2065,2065,2060,454
20250314,090500,8374770,2065,2060,2065,2055,502
20250314,090400,7340645,2055,2060,2060,2055,101
20250314,090300,7133085,2065,2065,2065,2045,91
20250314,090200,6946930,2050,2065,2065,2050,555
20250314,090100,5808355,2065,2045,2065,2040,307
20250314,090000,5179570,2065,2040,2065,2040,2537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185600 239198341 2080 2080 2080 2080 2729
3 20250314 185500 239198341 2080 2080 2080 2080 0
4 20250314 185400 239198341 2080 2080 2080 2080 0
5 20250314 185300 239198341 2080 2080 2080 2080 0
6 20250314 185200 239198341 2080 2080 2080 2080 0
7 20250314 185100 239198341 2080 2080 2080 2080 0
8 20250314 185000 239198341 2080 2080 2080 2080 0
9 20250314 184900 239198341 2080 2080 2080 2080 0
10 20250314 184800 239198341 2080 2080 2080 2080 0
11 20250314 184700 239198341 2080 2080 2080 2080 0
12 20250314 184600 239198341 2080 2080 2080 2080 0
13 20250314 184500 239198341 2080 2080 2080 2080 0
14 20250314 184400 239198341 2080 2080 2080 2080 0
15 20250314 184300 239198341 2080 2080 2080 2080 0
16 20250314 184200 239198341 2080 2080 2080 2080 0
17 20250314 184100 239198341 2080 2080 2080 2080 0
18 20250314 184000 239198341 2080 2080 2080 2080 0
19 20250314 183900 239198341 2080 2080 2080 2080 0
20 20250314 183800 239198341 2080 2080 2080 2080 0
21 20250314 183700 239198341 2080 2080 2080 2080 0
22 20250314 183600 239198341 2080 2080 2080 2080 0
23 20250314 183500 239198341 2080 2080 2080 2080 0
24 20250314 183400 239198341 2080 2080 2080 2080 0
25 20250314 183300 239198341 2080 2080 2080 2080 0
26 20250314 183200 239198341 2080 2080 2080 2080 0
27 20250314 183100 239198341 2080 2080 2080 2080 0
28 20250314 183000 239198341 2080 2080 2080 2080 0
29 20250314 182900 239198341 2080 2080 2080 2080 0
30 20250314 182800 239198341 2080 2080 2080 2080 0
31 20250314 182700 239198341 2080 2080 2080 2080 0
32 20250314 182600 239198341 2080 2080 2080 2080 2729
33 20250314 182500 239198341 2080 2080 2080 2080 0
34 20250314 182400 239198341 2080 2080 2080 2080 0
35 20250314 182300 239198341 2080 2080 2080 2080 0
36 20250314 182200 239198341 2080 2080 2080 2080 0
37 20250314 182100 239198341 2080 2080 2080 2080 0
38 20250314 182000 239198341 2080 2080 2080 2080 0
39 20250314 181900 239198341 2080 2080 2080 2080 0
40 20250314 181800 239198341 2080 2080 2080 2080 0
41 20250314 181700 239198341 2080 2080 2080 2080 0
42 20250314 181600 239198341 2080 2080 2080 2080 0
43 20250314 181500 239198341 2080 2080 2080 2080 0
44 20250314 181400 239198341 2080 2080 2080 2080 0
45 20250314 181300 239198341 2080 2080 2080 2080 0
46 20250314 181200 239198341 2080 2080 2080 2080 0
47 20250314 181100 239198341 2080 2080 2080 2080 0
48 20250314 181000 239198341 2080 2080 2080 2080 0
49 20250314 180900 239198341 2080 2080 2080 2080 0
50 20250314 180800 239198341 2080 2080 2080 2080 0
51 20250314 180700 239198341 2080 2080 2080 2080 0
52 20250314 180600 239198341 2080 2080 2080 2080 0
53 20250314 180500 239198341 2080 2080 2080 2080 0
54 20250314 180400 239198341 2080 2080 2080 2080 0
55 20250314 180300 239198341 2080 2080 2080 2080 0
56 20250314 180200 239198341 2080 2080 2080 2080 0
57 20250314 180100 239198341 2080 2080 2080 2080 0
58 20250314 180000 239198341 2080 2080 2080 2080 0
59 20250314 175900 239198341 2080 2080 2080 2080 0
60 20250314 175800 239198341 2080 2080 2080 2080 0
61 20250314 175700 239198341 2080 2080 2080 2080 0
62 20250314 175600 239198341 2080 2080 2080 2080 2729
63 20250314 175500 239198341 2080 2080 2080 2080 0
64 20250314 175400 239198341 2080 2080 2080 2080 0
65 20250314 175300 239198341 2080 2080 2080 2080 0
66 20250314 175200 239198341 2080 2080 2080 2080 0
67 20250314 175100 239198341 2080 2080 2080 2080 0
68 20250314 175000 239198341 2080 2080 2080 2080 0
69 20250314 174900 239198341 2080 2080 2080 2080 0
70 20250314 174800 239198341 2080 2080 2080 2080 0
71 20250314 174700 239198341 2080 2080 2080 2080 0
72 20250314 174600 239198341 2080 2080 2080 2080 0
73 20250314 174500 239198341 2080 2080 2080 2080 0
74 20250314 174400 239198341 2080 2080 2080 2080 0
75 20250314 174300 239198341 2080 2080 2080 2080 0
76 20250314 174200 239198341 2080 2080 2080 2080 0
77 20250314 174100 239198341 2080 2080 2080 2080 0
78 20250314 174000 239198341 2080 2080 2080 2080 0
79 20250314 173900 239198341 2080 2080 2080 2080 0
80 20250314 173800 239198341 2080 2080 2080 2080 0
81 20250314 173700 239198341 2080 2080 2080 2080 0
82 20250314 173600 239198341 2080 2080 2080 2080 0
83 20250314 173500 239198341 2080 2080 2080 2080 0
84 20250314 173400 239198341 2080 2080 2080 2080 0
85 20250314 173300 239198341 2080 2080 2080 2080 0
86 20250314 173200 239198341 2080 2080 2080 2080 0
87 20250314 173100 239198341 2080 2080 2080 2080 0
88 20250314 173000 239198341 2080 2080 2080 2080 0
89 20250314 172900 239198341 2080 2080 2080 2080 0
90 20250314 172800 239198341 2080 2080 2080 2080 0
91 20250314 172700 239198341 2080 2080 2080 2080 0
92 20250314 172600 239198341 2080 2080 2080 2080 2729
93 20250314 172500 239198341 2080 2080 2080 2080 0
94 20250314 172400 239198341 2080 2080 2080 2080 0
95 20250314 172300 239198341 2080 2080 2080 2080 0
96 20250314 172200 239198341 2080 2080 2080 2080 0
97 20250314 172100 239198341 2080 2080 2080 2080 0
98 20250314 172000 239198341 2080 2080 2080 2080 0
99 20250314 171900 239198341 2080 2080 2080 2080 0
100 20250314 171800 239198341 2080 2080 2080 2080 0
101 20250314 171700 239198341 2080 2080 2080 2080 0
102 20250314 171600 239198341 2080 2080 2080 2080 0
103 20250314 171500 239198341 2080 2080 2080 2080 0
104 20250314 171400 239198341 2080 2080 2080 2080 0
105 20250314 171300 239198341 2080 2080 2080 2080 0
106 20250314 171200 239198341 2080 2080 2080 2080 0
107 20250314 171100 239198341 2080 2080 2080 2080 0
108 20250314 171000 239198341 2080 2080 2080 2080 0
109 20250314 170900 239198341 2080 2080 2080 2080 0
110 20250314 170800 239198341 2080 2080 2080 2080 0
111 20250314 170700 239198341 2080 2080 2080 2080 0
112 20250314 170600 239198341 2080 2080 2080 2080 0
113 20250314 170500 239198341 2080 2080 2080 2080 0
114 20250314 170400 239198341 2080 2080 2080 2080 0
115 20250314 170300 239198341 2080 2080 2080 2080 0
116 20250314 170200 239198341 2080 2080 2080 2080 0
117 20250314 170100 239198341 2080 2080 2080 2080 0
118 20250314 170000 239198341 2080 2080 2080 2080 0
119 20250314 165900 239198341 2080 2080 2080 2080 0
120 20250314 165800 239198341 2080 2080 2080 2080 0
121 20250314 165700 239198341 2080 2080 2080 2080 0
122 20250314 165600 239198341 2080 2080 2080 2080 2729
123 20250314 165500 239198341 2080 2080 2080 2080 0
124 20250314 165400 239198341 2080 2080 2080 2080 0
125 20250314 165300 239198341 2080 2080 2080 2080 0
126 20250314 165200 239198341 2080 2080 2080 2080 0
127 20250314 165100 239198341 2080 2080 2080 2080 0
128 20250314 165000 239198341 2080 2080 2080 2080 0
129 20250314 164900 239198341 2080 2080 2080 2080 0
130 20250314 164800 239198341 2080 2080 2080 2080 0
131 20250314 164700 239198341 2080 2080 2080 2080 0
132 20250314 164600 239198341 2080 2080 2080 2080 0
133 20250314 164500 239198341 2080 2080 2080 2080 0
134 20250314 164400 239198341 2080 2080 2080 2080 0
135 20250314 164300 239198341 2080 2080 2080 2080 0
136 20250314 164200 239198341 2080 2080 2080 2080 0
137 20250314 164100 239198341 2080 2080 2080 2080 0
138 20250314 164000 239198341 2080 2080 2080 2080 0
139 20250314 163900 239198341 2080 2080 2080 2080 0
140 20250314 163800 239198341 2080 2080 2080 2080 0
141 20250314 163700 239198341 2080 2080 2080 2080 0
142 20250314 163600 239198341 2080 2080 2080 2080 0
143 20250314 163500 239198341 2080 2080 2080 2080 0
144 20250314 163400 239198341 2080 2080 2080 2080 0
145 20250314 163300 239198341 2080 2080 2080 2080 0
146 20250314 163200 239198341 2080 2080 2080 2080 0
147 20250314 163100 239198341 2080 2080 2080 2080 0
148 20250314 163000 239198341 2080 2080 2080 2080 0
149 20250314 162900 239198341 2080 2080 2080 2080 0
150 20250314 162800 239198341 2080 2080 2080 2080 0
151 20250314 162700 239198341 2080 2080 2080 2080 0
152 20250314 162600 239198341 2080 2080 2080 2080 2729
153 20250314 162500 239198341 2080 2080 2080 2080 0
154 20250314 162400 239198341 2080 2080 2080 2080 0
155 20250314 162300 239198341 2080 2080 2080 2080 0
156 20250314 162200 239198341 2080 2080 2080 2080 0
157 20250314 162100 239198341 2080 2080 2080 2080 0
158 20250314 162000 239198341 2080 2080 2080 2080 0
159 20250314 161900 239198341 2080 2080 2080 2080 0
160 20250314 161800 239198341 2080 2080 2080 2080 0
161 20250314 161700 239198341 2080 2080 2080 2080 0
162 20250314 161600 239198341 2080 2080 2080 2080 0
163 20250314 161500 239198341 2080 2080 2080 2080 0
164 20250314 161400 239198341 2080 2080 2080 2080 0
165 20250314 161300 239198341 2080 2080 2080 2080 0
166 20250314 161200 239198341 2080 2080 2080 2080 0
167 20250314 161100 239198341 2080 2080 2080 2080 0
168 20250314 161000 239198341 2080 2080 2080 2080 0
169 20250314 160900 239198341 2080 2080 2080 2080 0
170 20250314 160800 239198341 2080 2080 2080 2080 0
171 20250314 160700 239198341 2080 2080 2080 2080 0
172 20250314 160600 239198341 2080 2080 2080 2080 0
173 20250314 160500 239198341 2080 2080 2080 2080 0
174 20250314 160400 239198341 2080 2080 2080 2080 0
175 20250314 160300 239198341 2080 2080 2080 2080 0
176 20250314 160200 239198341 2080 2080 2080 2080 0
177 20250314 160100 239198341 2080 2080 2080 2080 0
178 20250314 160000 239198341 2080 2080 2080 2080 0
179 20250314 155900 239198341 2080 2080 2080 2080 0
180 20250314 155800 239198341 2080 2080 2080 2080 0
181 20250314 155700 239198341 2080 2080 2080 2080 0
182 20250314 155600 239198341 2080 2080 2080 2080 2729
183 20250314 155500 239198341 2080 2080 2080 2080 0
184 20250314 155400 239198341 2080 2080 2080 2080 0
185 20250314 155300 239198341 2080 2080 2080 2080 0
186 20250314 155200 239198341 2080 2080 2080 2080 0
187 20250314 155100 239198341 2080 2080 2080 2080 0
188 20250314 155000 239198341 2080 2080 2080 2080 0
189 20250314 154900 239198341 2080 2080 2080 2080 0
190 20250314 154800 239198341 2080 2080 2080 2080 0
191 20250314 154700 239198341 2080 2080 2080 2080 0
192 20250314 154600 239198341 2080 2080 2080 2080 0
193 20250314 154500 239198341 2080 2080 2080 2080 0
194 20250314 154400 239198341 2080 2080 2080 2080 0
195 20250314 154300 239198341 2080 2080 2080 2080 0
196 20250314 154200 239198341 2080 2080 2080 2080 0
197 20250314 154100 239198341 2080 2080 2080 2080 0
198 20250314 154000 239198341 2080 2080 2080 2080 0
199 20250314 153900 239198341 2080 2080 2080 2080 0
200 20250314 153800 239198341 2080 2080 2080 2080 0
201 20250314 153700 239198341 2080 2080 2080 2080 0
202 20250314 153600 239198341 2080 2080 2080 2080 0
203 20250314 153500 239198341 2080 2080 2080 2080 0
204 20250314 153400 239198341 2080 2080 2080 2080 0
205 20250314 153300 239198341 2080 2080 2080 2080 0
206 20250314 153200 239198341 2080 2080 2080 2080 0
207 20250314 153100 239198341 2080 2080 2080 2080 0
208 20250314 153000 239198341 2080 2080 2080 2080 2729
209 20250314 152900 233522021 2080 2080 2080 2080 0
210 20250314 152800 233522021 2080 2080 2080 2080 0
211 20250314 152700 233522021 2080 2080 2080 2080 0
212 20250314 152600 233522021 2080 2080 2080 2080 0
213 20250314 152500 233522021 2080 2080 2080 2080 0
214 20250314 152400 233522021 2080 2080 2080 2080 0
215 20250314 152300 233522021 2080 2080 2080 2080 0
216 20250314 152200 233522021 2080 2080 2080 2080 0
217 20250314 152100 233522021 2080 2080 2080 2080 0
218 20250314 152000 233522021 2080 2080 2080 2080 0
219 20250314 151900 233522021 2080 2080 2080 2080 160
220 20250314 151800 233189221 2080 2080 2080 2070 8
221 20250314 151700 233172631 2080 2080 2080 2080 3
222 20250314 151600 233166391 2070 2075 2080 2070 2214
223 20250314 151500 228574496 2080 2080 2080 2080 1
224 20250314 151400 228572416 2075 2080 2080 2075 52
225 20250314 151300 228464506 2085 2085 2085 2085 0
226 20250314 151200 228464506 2085 2085 2085 2085 0
227 20250314 151100 228464506 2085 2085 2085 2085 0
228 20250314 151000 228464506 2085 2085 2085 2075 1064
229 20250314 150900 226256686 2075 2080 2085 2075 171
230 20250314 150800 225900751 2085 2085 2085 2085 0
231 20250314 150700 225900751 2085 2080 2085 2080 2749
232 20250314 150600 220175921 2080 2080 2080 2080 0
233 20250314 150500 220175921 2080 2080 2080 2080 1
234 20250314 150400 220173841 2080 2075 2080 2075 11
235 20250314 150300 220151011 2080 2080 2080 2080 320
236 20250314 150200 219485411 2075 2075 2075 2075 23
237 20250314 150100 219437686 2080 2080 2080 2080 1
238 20250314 150000 219435606 2075 2075 2075 2075 20
239 20250314 145900 219394106 2075 2075 2075 2075 0
240 20250314 145800 219394106 2075 2075 2075 2075 1
241 20250314 145700 219392031 2080 2080 2080 2080 1
242 20250314 145600 219389951 2075 2075 2075 2075 10
243 20250314 145500 219369201 2080 2075 2080 2075 2
244 20250314 145400 219365046 2080 2080 2080 2080 0
245 20250314 145300 219365046 2080 2080 2080 2080 1
246 20250314 145200 219362966 2080 2080 2080 2080 0
247 20250314 145100 219362966 2080 2075 2080 2075 336
248 20250314 145000 218664561 2080 2075 2080 2075 195
249 20250314 144900 218259931 2075 2075 2075 2075 2
250 20250314 144800 218255781 2080 2080 2080 2080 0
251 20250314 144700 218255781 2080 2080 2080 2080 0
252 20250314 144600 218255781 2080 2075 2080 2075 8
253 20250314 144500 218239166 2075 2075 2075 2075 5
254 20250314 144400 218228791 2075 2080 2080 2075 51
255 20250314 144300 218122961 2080 2080 2080 2080 0
256 20250314 144200 218122961 2080 2080 2080 2080 49
257 20250314 144100 218021041 2080 2075 2080 2075 172
258 20250314 144000 217663286 2075 2075 2075 2075 0
259 20250314 143900 217663286 2075 2075 2075 2075 50
260 20250314 143800 217559536 2075 2075 2075 2075 0
261 20250314 143700 217559536 2075 2075 2080 2075 241
262 20250314 143600 217059456 2080 2080 2080 2080 2
263 20250314 143500 217055296 2075 2075 2075 2075 102
264 20250314 143400 216843646 2085 2085 2085 2085 0
265 20250314 143300 216843646 2085 2085 2085 2085 0
266 20250314 143200 216843646 2085 2075 2085 2075 3
267 20250314 143100 216837401 2085 2085 2085 2085 0
268 20250314 143000 216837401 2085 2080 2085 2080 2636
269 20250314 142900 211352051 2080 2080 2080 2080 4
270 20250314 142800 211343731 2080 2075 2080 2070 503
271 20250314 142700 210300011 2080 2075 2080 2075 91
272 20250314 142600 210111181 2080 2080 2080 2080 0
273 20250314 142500 210111181 2080 2080 2080 2080 0
274 20250314 142400 210111181 2080 2080 2080 2080 0
275 20250314 142300 210111181 2080 2080 2080 2080 1
276 20250314 142200 210109101 2075 2075 2075 2075 146
277 20250314 142100 209806151 2080 2080 2080 2080 0
278 20250314 142000 209806151 2080 2080 2080 2080 1
279 20250314 141900 209804071 2080 2080 2080 2080 10
280 20250314 141800 209783271 2080 2080 2080 2080 0
281 20250314 141700 209783271 2080 2080 2080 2080 369
282 20250314 141600 209015751 2080 2080 2080 2080 1
283 20250314 141500 209013671 2080 2080 2080 2080 4
284 20250314 141400 209005351 2080 2080 2080 2080 1
285 20250314 141300 209003271 2075 2075 2075 2075 0
286 20250314 141200 209003271 2075 2075 2075 2075 480
287 20250314 141100 208007271 2080 2080 2080 2080 32
288 20250314 141000 207940711 2080 2080 2080 2080 32
289 20250314 140900 207874151 2080 2075 2080 2075 111
290 20250314 140800 207643816 2080 2080 2080 2080 0
291 20250314 140700 207643816 2080 2070 2080 2070 5
292 20250314 140600 207633446 2080 2080 2080 2080 0
293 20250314 140500 207633446 2080 2080 2080 2080 0
294 20250314 140400 207633446 2080 2080 2080 2080 0
295 20250314 140300 207633446 2080 2080 2080 2080 0
296 20250314 140200 207633446 2080 2075 2080 2075 1041
297 20250314 140100 205473366 2075 2075 2075 2075 980
298 20250314 140000 203439866 2080 2075 2080 2075 13
299 20250314 135900 203412831 2075 2075 2075 2075 0
300 20250314 135800 203412831 2075 2075 2075 2075 1
301 20250314 135700 203410756 2075 2077 2077 2075 900
302 20250314 135600 201542966 2077 2077 2077 2077 1
303 20250314 135500 201540889 2080 2080 2080 2080 0
304 20250314 135400 201540889 2080 2080 2080 2080 0
305 20250314 135300 201540889 2080 2080 2080 2080 0
306 20250314 135200 201540889 2080 2080 2080 2080 1
307 20250314 135100 201538809 2080 2080 2080 2080 1
308 20250314 135000 201536729 2077 2077 2077 2077 4
309 20250314 134900 201528421 2080 2080 2080 2080 0
310 20250314 134800 201528421 2080 2080 2080 2080 30
311 20250314 134700 201466021 2080 2080 2080 2080 0
312 20250314 134600 201466021 2080 2080 2080 2080 2
313 20250314 134500 201461861 2080 2080 2080 2080 0
314 20250314 134400 201461861 2080 2080 2080 2080 10
315 20250314 134300 201441061 2080 2080 2080 2080 6
316 20250314 134200 201428581 2080 2077 2080 2077 225
317 20250314 134100 200961250 2080 2080 2080 2080 0
318 20250314 134000 200961250 2080 2080 2080 2080 1
319 20250314 133900 200959170 2080 2080 2080 2080 1
320 20250314 133800 200957090 2080 2080 2080 2080 5
321 20250314 133700 200946690 2080 2080 2080 2080 0
322 20250314 133600 200946690 2080 2080 2080 2080 1
323 20250314 133500 200944610 2080 2080 2080 2080 1
324 20250314 133400 200942530 2080 2080 2080 2080 10
325 20250314 133300 200921730 2080 2080 2080 2080 1
326 20250314 133200 200919650 2075 2075 2075 2075 0
327 20250314 133100 200919650 2075 2075 2075 2075 0
328 20250314 133000 200919650 2075 2075 2075 2075 0
329 20250314 132900 200919650 2075 2075 2075 2075 0
330 20250314 132800 200919650 2075 2075 2075 2075 0
331 20250314 132700 200919650 2075 2075 2075 2075 50
332 20250314 132600 200815900 2080 2080 2080 2080 0
333 20250314 132500 200815900 2080 2080 2080 2080 0
334 20250314 132400 200815900 2080 2080 2080 2080 0
335 20250314 132300 200815900 2080 2080 2080 2080 13
336 20250314 132200 200788860 2080 2080 2080 2080 10
337 20250314 132100 200768060 2075 2075 2075 2075 0
338 20250314 132000 200768060 2075 2075 2075 2075 0
339 20250314 131900 200768060 2075 2075 2075 2075 0
340 20250314 131800 200768060 2075 2075 2075 2075 200
341 20250314 131700 200353060 2075 2075 2075 2075 0
342 20250314 131600 200353060 2075 2075 2075 2075 0
343 20250314 131500 200353060 2075 2075 2075 2075 1
344 20250314 131400 200350985 2075 2080 2080 2075 101
345 20250314 131300 200141405 2075 2075 2075 2075 206
346 20250314 131200 199713955 2080 2080 2080 2080 0
347 20250314 131100 199713955 2080 2080 2080 2080 269
348 20250314 131000 199154435 2080 2080 2080 2080 0
349 20250314 130900 199154435 2080 2080 2080 2080 0
350 20250314 130800 199154435 2080 2080 2080 2080 842
351 20250314 130700 197403075 2080 2080 2080 2080 0
352 20250314 130600 197403075 2080 2080 2080 2080 0
353 20250314 130500 197403075 2080 2080 2080 2080 4980
354 20250314 130400 187044675 2080 2080 2080 2080 1
355 20250314 130300 187042595 2085 2085 2085 2085 0
356 20250314 130200 187042595 2085 2080 2085 2080 17
357 20250314 130100 187007225 2075 2080 2080 2075 20
358 20250314 130000 186965675 2080 2080 2080 2080 5
359 20250314 125900 186955275 2085 2085 2085 2085 0
360 20250314 125800 186955275 2085 2085 2085 2085 1
361 20250314 125700 186953190 2075 2080 2080 2075 1700
362 20250314 125600 183424330 2085 2085 2085 2085 0
363 20250314 125500 183424330 2085 2085 2085 2085 3
364 20250314 125400 183418075 2085 2085 2085 2085 0
365 20250314 125300 183418075 2085 2085 2085 2085 0
366 20250314 125200 183418075 2085 2085 2085 2085 0
367 20250314 125100 183418075 2085 2085 2085 2085 0
368 20250314 125000 183418075 2085 2085 2085 2085 0
369 20250314 124900 183418075 2085 2085 2085 2085 0
370 20250314 124800 183418075 2085 2085 2085 2085 0
371 20250314 124700 183418075 2085 2085 2085 2085 0
372 20250314 124600 183418075 2085 2080 2085 2080 501
373 20250314 124500 182375990 2085 2085 2085 2085 0
374 20250314 124400 182375990 2085 2085 2085 2085 0
375 20250314 124300 182375990 2085 2080 2085 2080 201
376 20250314 124200 181957905 2085 2085 2085 2085 0
377 20250314 124100 181957905 2085 2085 2085 2085 5
378 20250314 124000 181947480 2085 2085 2085 2085 1
379 20250314 123900 181945395 2085 2085 2085 2085 0
380 20250314 123800 181945395 2085 2085 2085 2085 1
381 20250314 123700 181943310 2080 2080 2080 2080 0
382 20250314 123600 181943310 2080 2085 2085 2080 1802
383 20250314 123500 178195050 2085 2085 2085 2085 2
384 20250314 123400 178190880 2080 2080 2080 2080 388
385 20250314 123300 177383840 2085 2085 2085 2085 0
386 20250314 123200 177383840 2085 2085 2085 2085 2
387 20250314 123100 177379670 2085 2085 2085 2085 0
388 20250314 123000 177379670 2085 2085 2085 2085 48
389 20250314 122900 177279590 2085 2085 2085 2085 0
390 20250314 122800 177279590 2085 2085 2085 2085 0
391 20250314 122700 177279590 2085 2085 2085 2085 1
392 20250314 122600 177277505 2085 2080 2085 2080 2
393 20250314 122500 177273340 2085 2085 2085 2085 0
394 20250314 122400 177273340 2085 2085 2085 2085 0
395 20250314 122300 177273340 2085 2085 2085 2085 0
396 20250314 122200 177273340 2085 2085 2085 2085 1
397 20250314 122100 177271255 2080 2080 2080 2080 0
398 20250314 122000 177271255 2080 2080 2080 2080 88
399 20250314 121900 177088215 2085 2085 2085 2085 0
400 20250314 121800 177088215 2085 2085 2085 2085 59
401 20250314 121700 176965200 2085 2085 2085 2085 143
402 20250314 121600 176667045 2085 2085 2085 2085 1
403 20250314 121500 176664960 2090 2090 2090 2090 0
404 20250314 121400 176664960 2090 2090 2090 2090 0
405 20250314 121300 176664960 2090 2090 2090 2090 0
406 20250314 121200 176664960 2090 2090 2090 2090 10
407 20250314 121100 176644060 2090 2090 2090 2090 0
408 20250314 121000 176644060 2090 2090 2090 2090 0
409 20250314 120900 176644060 2090 2090 2090 2090 3
410 20250314 120800 176637790 2085 2085 2085 2085 4
411 20250314 120700 176629450 2090 2090 2090 2090 10
412 20250314 120600 176608550 2090 2090 2090 2090 0
413 20250314 120500 176608550 2090 2090 2090 2090 0
414 20250314 120400 176608550 2090 2090 2090 2090 235
415 20250314 120300 176117400 2090 2090 2090 2090 1
416 20250314 120200 176115310 2090 2090 2090 2090 0
417 20250314 120100 176115310 2090 2090 2090 2090 0
418 20250314 120000 176115310 2090 2090 2090 2090 0
419 20250314 115900 176115310 2090 2090 2090 2090 1
420 20250314 115800 176113220 2090 2090 2090 2090 0
421 20250314 115700 176113220 2090 2090 2090 2090 0
422 20250314 115600 176113220 2090 2090 2090 2090 0
423 20250314 115500 176113220 2090 2090 2090 2090 0
424 20250314 115400 176113220 2090 2090 2090 2090 0
425 20250314 115300 176113220 2090 2090 2090 2090 0
426 20250314 115200 176113220 2090 2090 2090 2090 200
427 20250314 115100 175695220 2090 2090 2090 2090 0
428 20250314 115000 175695220 2090 2090 2090 2090 0
429 20250314 114900 175695220 2090 2090 2090 2090 1000
430 20250314 114800 173605220 2090 2090 2090 2090 0
431 20250314 114700 173605220 2090 2090 2090 2090 2
432 20250314 114600 173601040 2085 2085 2085 2085 21
433 20250314 114500 173557255 2085 2085 2085 2085 0
434 20250314 114400 173557255 2085 2085 2085 2085 50
435 20250314 114300 173453005 2085 2085 2085 2085 100
436 20250314 114200 173244505 2085 2085 2085 2085 0
437 20250314 114100 173244505 2085 2085 2085 2085 2
438 20250314 114000 173240335 2085 2085 2085 2085 0
439 20250314 113900 173240335 2085 2080 2085 2080 36
440 20250314 113800 173165450 2085 2085 2085 2085 0
441 20250314 113700 173165450 2085 2080 2085 2080 5
442 20250314 113600 173155045 2080 2080 2080 2080 0
443 20250314 113500 173155045 2080 2080 2080 2080 0
444 20250314 113400 173155045 2080 2080 2080 2080 0
445 20250314 113300 173155045 2080 2080 2080 2080 0
446 20250314 113200 173155045 2080 2085 2085 2080 2982
447 20250314 113100 166943071 2085 2082 2085 2082 13
448 20250314 113000 166915996 2082 2082 2082 2082 599
449 20250314 112900 165668878 2082 2082 2082 2082 0
450 20250314 112800 165668878 2082 2082 2082 2082 0
451 20250314 112700 165668878 2082 2080 2082 2080 101
452 20250314 112600 165458796 2082 2082 2082 2082 1
453 20250314 112500 165456714 2082 2082 2082 2082 21
454 20250314 112400 165412992 2082 2082 2082 2082 10
455 20250314 112300 165392172 2082 2082 2082 2082 51
456 20250314 112200 165285990 2085 2085 2085 2085 103
457 20250314 112100 165071235 2080 2085 2090 2080 715
458 20250314 112000 163583609 2085 2085 2085 2085 2
459 20250314 111900 163579439 2090 2082 2090 2082 76
460 20250314 111800 163421181 2082 2082 2082 2082 9
461 20250314 111700 163402443 2082 2082 2082 2082 121
462 20250314 111600 163150521 2085 2085 2085 2085 1
463 20250314 111500 163148436 2080 2085 2085 2080 96
464 20250314 111400 162948716 2085 2090 2090 2085 522
465 20250314 111300 161857856 2090 2090 2090 2090 201
466 20250314 111200 161437766 2090 2090 2090 2090 0
467 20250314 111100 161437766 2090 2090 2090 2090 130
468 20250314 111000 161166066 2095 2095 2095 2095 0
469 20250314 110900 161166066 2095 2095 2095 2095 40
470 20250314 110800 161082266 2095 2095 2095 2095 49
471 20250314 110700 160979611 2095 2095 2095 2090 141
472 20250314 110600 160684666 2095 2095 2095 2095 0
473 20250314 110500 160684666 2095 2090 2095 2090 5
474 20250314 110400 160674211 2095 2090 2095 2090 87
475 20250314 110300 160492376 2095 2095 2095 2095 1
476 20250314 110200 160490281 2095 2090 2095 2090 5055
477 20250314 110100 149919841 2090 2090 2090 2090 4
478 20250314 110000 149911481 2090 2090 2090 2090 0
479 20250314 105900 149911481 2090 2090 2090 2090 1501
480 20250314 105800 146774391 2090 2085 2090 2085 2000
481 20250314 105700 142596801 2085 2085 2085 2075 4
482 20250314 105600 142588481 2085 2085 2085 2085 0
483 20250314 105500 142588481 2085 2085 2085 2085 0
484 20250314 105400 142588481 2085 2085 2085 2085 20
485 20250314 105300 142546781 2080 2080 2080 2080 0
486 20250314 105200 142546781 2080 2080 2080 2080 1500
487 20250314 105100 139426781 2080 2080 2080 2080 0
488 20250314 105000 139426781 2080 2080 2080 2080 8
489 20250314 104900 139410141 2090 2090 2090 2090 0
490 20250314 104800 139410141 2090 2090 2090 2090 6
491 20250314 104700 139397601 2090 2090 2090 2090 150
492 20250314 104600 139084101 2080 2080 2080 2080 250
493 20250314 104500 138564101 2090 2080 2090 2080 3
494 20250314 104400 138557851 2090 2090 2090 2090 51
495 20250314 104300 138451261 2090 2080 2090 2080 1583
496 20250314 104200 135158611 2090 2090 2090 2090 1
497 20250314 104100 135156521 2080 2090 2090 2080 4
498 20250314 104000 135148181 2090 2090 2090 2090 2
499 20250314 103900 135144001 2080 2090 2090 2080 509
500 20250314 103800 134085251 2075 2080 2080 2075 1009
501 20250314 103700 131989941 2090 2090 2090 2090 0
502 20250314 103600 131989941 2090 2090 2090 2090 0
503 20250314 103500 131989941 2090 2080 2090 2080 502
504 20250314 103400 130945761 2085 2085 2085 2085 1478
505 20250314 103300 127864131 2085 2085 2090 2085 61
506 20250314 103200 127736941 2085 2085 2085 2085 164
507 20250314 103100 127395001 2090 2090 2090 2090 4
508 20250314 103000 127386641 2090 2080 2090 2080 160
509 20250314 102900 127053741 2090 2090 2090 2090 1785
510 20250314 102800 123323091 2090 2090 2090 2090 2
511 20250314 102700 123318911 2080 2080 2090 2080 13
512 20250314 102600 123291811 2090 2085 2090 2085 979
513 20250314 102500 121250481 2085 2080 2085 2080 107
514 20250314 102400 121027436 2085 2085 2085 2085 2
515 20250314 102300 121023266 2085 2085 2085 2085 156
516 20250314 102200 120698006 2085 2085 2085 2085 2
517 20250314 102100 120693836 2085 2085 2085 2080 54
518 20250314 102000 120581506 2085 2085 2085 2085 6
519 20250314 101900 120568996 2085 2085 2085 2085 1
520 20250314 101800 120566911 2085 2085 2085 2085 2
521 20250314 101700 120562741 2085 2085 2085 2085 130
522 20250314 101600 120291691 2075 2085 2085 2075 46
523 20250314 101500 120196231 2085 2085 2085 2085 5
524 20250314 101400 120185806 2085 2085 2085 2085 0
525 20250314 101300 120185806 2085 2085 2085 2085 503
526 20250314 101200 119137051 2085 2085 2085 2075 1504
527 20250314 101100 116016226 2085 2085 2085 2085 89
528 20250314 101000 115830661 2085 2085 2085 2085 1
529 20250314 100900 115828576 2085 2085 2085 2085 403
530 20250314 100800 114988321 2090 2090 2090 2090 1000
531 20250314 100700 112898321 2090 2090 2090 2090 5
532 20250314 100600 112887871 2090 2085 2090 2085 52
533 20250314 100500 112779196 2085 2085 2085 2085 1
534 20250314 100400 112777111 2090 2085 2090 2085 111
535 20250314 100300 112545638 2085 2090 2090 2085 32
536 20250314 100200 112478852 2090 2090 2090 2090 6
537 20250314 100100 112466312 2090 2090 2090 2090 1
538 20250314 100000 112464222 2090 2090 2090 2090 100
539 20250314 095900 112255222 2090 2090 2090 2090 32
540 20250314 095800 112188342 2090 2090 2090 2090 30
541 20250314 095700 112125642 2090 2090 2090 2090 0
542 20250314 095600 112125642 2090 2090 2090 2090 0
543 20250314 095500 112125642 2090 2090 2090 2090 1
544 20250314 095400 112123552 2085 2090 2090 2085 2
545 20250314 095300 112119377 2090 2075 2090 2075 5
546 20250314 095200 112108987 2075 2090 2090 2075 508
547 20250314 095100 111047372 2090 2090 2090 2090 1
548 20250314 095000 111045282 2090 2080 2090 2080 326
549 20250314 094900 110367192 2080 2090 2090 2080 32
550 20250314 094800 110300352 2090 2090 2090 2090 0
551 20250314 094700 110300352 2090 2090 2090 2090 28
552 20250314 094600 110241832 2090 2090 2090 2090 8
553 20250314 094500 110225112 2090 2090 2090 2090 9
554 20250314 094400 110206302 2090 2090 2090 2090 457
555 20250314 094300 109251172 2090 2085 2090 2080 13307
556 20250314 094200 81492617 2080 2085 2085 2080 4627
557 20250314 094100 71868432 2085 2085 2085 2085 1
558 20250314 094000 71866347 2085 2080 2085 2070 19
559 20250314 093900 71826872 2070 2075 2075 2070 57
560 20250314 093800 71708797 2085 2080 2085 2080 3
561 20250314 093700 71702547 2075 2075 2075 2075 805
562 20250314 093600 70032172 2075 2085 2085 2075 1312
563 20250314 093500 67309157 2085 2080 2085 2080 5
564 20250314 093400 67298747 2085 2085 2085 2085 497
565 20250314 093300 66262502 2075 2085 2085 2075 25
566 20250314 093200 66210387 2085 2085 2090 2085 2372
567 20250314 093100 61263917 2085 2085 2085 2080 1009
568 20250314 093000 59165152 2085 2080 2085 2080 7
569 20250314 092900 59150587 2080 2080 2080 2080 199
570 20250314 092800 58736667 2080 2080 2080 2080 15
571 20250314 092700 58705467 2080 2080 2080 2080 8020
572 20250314 092600 42023867 2075 2075 2075 2075 0
573 20250314 092500 42023867 2075 2075 2075 2075 0
574 20250314 092400 42023867 2075 2075 2075 2075 8158
575 20250314 092300 25096017 2070 2070 2070 2070 1628
576 20250314 092200 21726057 2070 2070 2070 2070 2
577 20250314 092100 21721917 2065 2065 2065 2065 20
578 20250314 092000 21680617 2070 2070 2070 2070 2
579 20250314 091900 21676477 2070 2070 2070 2070 0
580 20250314 091800 21676477 2070 2070 2070 2070 0
581 20250314 091700 21676477 2070 2070 2070 2070 50
582 20250314 091600 21572977 2070 2070 2070 2070 17
583 20250314 091500 21537787 2070 2070 2070 2070 1405
584 20250314 091400 18629437 2070 2070 2070 2070 97
585 20250314 091300 18428647 2070 2067 2070 2065 1571
586 20250314 091200 15179175 2065 2065 2065 2065 0
587 20250314 091100 15179175 2065 2065 2065 2065 115
588 20250314 091000 14941700 2065 2070 2070 2065 6
589 20250314 090900 14929285 2070 2065 2070 2060 640
590 20250314 090800 13609830 2065 2065 2065 2065 1669
591 20250314 090700 10163345 2065 2065 2065 2065 413
592 20250314 090600 9310500 2060 2065 2065 2060 454
593 20250314 090500 8374770 2065 2060 2065 2055 502
594 20250314 090400 7340645 2055 2060 2060 2055 101
595 20250314 090300 7133085 2065 2065 2065 2045 91
596 20250314 090200 6946930 2050 2065 2065 2050 555
597 20250314 090100 5808355 2065 2045 2065 2040 307
598 20250314 090000 5179570 2065 2040 2065 2040 2537

1
011000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,80039035,0,166080997625,0.00
20250311,0,80039035,0,166080997625,0.00
20250310,0,80039035,0,165280607275,0.00
20250307,0,80039035,0,165280607275,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 80039035 0 166080997625 0.00
3 20250311 0 80039035 0 166080997625 0.00
4 20250310 0 80039035 0 165280607275 0.00
5 20250307 0 80039035 0 165280607275 0.00