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
011040/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185600,84993140,5700,5700,5700,5700,263
20250314,185500,84993140,5700,5700,5700,5700,0
20250314,185400,84993140,5700,5700,5700,5700,0
20250314,185300,84993140,5700,5700,5700,5700,0
20250314,185200,84993140,5700,5700,5700,5700,0
20250314,185100,84993140,5700,5700,5700,5700,0
20250314,185000,84993140,5700,5700,5700,5700,0
20250314,184900,84993140,5700,5700,5700,5700,0
20250314,184800,84993140,5700,5700,5700,5700,0
20250314,184700,84993140,5700,5700,5700,5700,0
20250314,184600,84993140,5700,5700,5700,5700,0
20250314,184500,84993140,5700,5700,5700,5700,0
20250314,184400,84993140,5700,5700,5700,5700,0
20250314,184300,84993140,5700,5700,5700,5700,0
20250314,184200,84993140,5700,5700,5700,5700,0
20250314,184100,84993140,5700,5700,5700,5700,0
20250314,184000,84993140,5700,5700,5700,5700,0
20250314,183900,84993140,5700,5700,5700,5700,0
20250314,183800,84993140,5700,5700,5700,5700,0
20250314,183700,84993140,5700,5700,5700,5700,0
20250314,183600,84993140,5700,5700,5700,5700,0
20250314,183500,84993140,5700,5700,5700,5700,0
20250314,183400,84993140,5700,5700,5700,5700,0
20250314,183300,84993140,5700,5700,5700,5700,0
20250314,183200,84993140,5700,5700,5700,5700,0
20250314,183100,84993140,5700,5700,5700,5700,0
20250314,183000,84993140,5700,5700,5700,5700,0
20250314,182900,84993140,5700,5700,5700,5700,0
20250314,182800,84993140,5700,5700,5700,5700,0
20250314,182700,84993140,5700,5700,5700,5700,0
20250314,182600,84993140,5700,5700,5700,5700,263
20250314,182500,84993140,5700,5700,5700,5700,0
20250314,182400,84993140,5700,5700,5700,5700,0
20250314,182300,84993140,5700,5700,5700,5700,0
20250314,182200,84993140,5700,5700,5700,5700,0
20250314,182100,84993140,5700,5700,5700,5700,0
20250314,182000,84993140,5700,5700,5700,5700,0
20250314,181900,84993140,5700,5700,5700,5700,0
20250314,181800,84993140,5700,5700,5700,5700,0
20250314,181700,84993140,5700,5700,5700,5700,0
20250314,181600,84993140,5700,5700,5700,5700,0
20250314,181500,84993140,5700,5700,5700,5700,0
20250314,181400,84993140,5700,5700,5700,5700,0
20250314,181300,84993140,5700,5700,5700,5700,0
20250314,181200,84993140,5700,5700,5700,5700,0
20250314,181100,84993140,5700,5700,5700,5700,0
20250314,181000,84993140,5700,5700,5700,5700,0
20250314,180900,84993140,5700,5700,5700,5700,0
20250314,180800,84993140,5700,5700,5700,5700,0
20250314,180700,84993140,5700,5700,5700,5700,0
20250314,180600,84993140,5700,5700,5700,5700,0
20250314,180500,84993140,5700,5700,5700,5700,0
20250314,180400,84993140,5700,5700,5700,5700,0
20250314,180300,84993140,5700,5700,5700,5700,0
20250314,180200,84993140,5700,5700,5700,5700,0
20250314,180100,84993140,5700,5700,5700,5700,0
20250314,180000,84993140,5700,5700,5700,5700,0
20250314,175900,84993140,5700,5700,5700,5700,0
20250314,175800,84993140,5700,5700,5700,5700,0
20250314,175700,84993140,5700,5700,5700,5700,0
20250314,175600,84993140,5700,5700,5700,5700,263
20250314,175500,84993140,5700,5700,5700,5700,0
20250314,175400,84993140,5700,5700,5700,5700,0
20250314,175300,84993140,5700,5700,5700,5700,0
20250314,175200,84993140,5700,5700,5700,5700,0
20250314,175100,84993140,5700,5700,5700,5700,0
20250314,175000,84993140,5700,5700,5700,5700,0
20250314,174900,84993140,5700,5700,5700,5700,0
20250314,174800,84993140,5700,5700,5700,5700,0
20250314,174700,84993140,5700,5700,5700,5700,0
20250314,174600,84993140,5700,5700,5700,5700,0
20250314,174500,84993140,5700,5700,5700,5700,0
20250314,174400,84993140,5700,5700,5700,5700,0
20250314,174300,84993140,5700,5700,5700,5700,0
20250314,174200,84993140,5700,5700,5700,5700,0
20250314,174100,84993140,5700,5700,5700,5700,0
20250314,174000,84993140,5700,5700,5700,5700,0
20250314,173900,84993140,5700,5700,5700,5700,0
20250314,173800,84993140,5700,5700,5700,5700,0
20250314,173700,84993140,5700,5700,5700,5700,0
20250314,173600,84993140,5700,5700,5700,5700,0
20250314,173500,84993140,5700,5700,5700,5700,0
20250314,173400,84993140,5700,5700,5700,5700,0
20250314,173300,84993140,5700,5700,5700,5700,0
20250314,173200,84993140,5700,5700,5700,5700,0
20250314,173100,84993140,5700,5700,5700,5700,0
20250314,173000,84993140,5700,5700,5700,5700,0
20250314,172900,84993140,5700,5700,5700,5700,0
20250314,172800,84993140,5700,5700,5700,5700,0
20250314,172700,84993140,5700,5700,5700,5700,0
20250314,172600,84993140,5700,5700,5700,5700,263
20250314,172500,84993140,5700,5700,5700,5700,0
20250314,172400,84993140,5700,5700,5700,5700,0
20250314,172300,84993140,5700,5700,5700,5700,0
20250314,172200,84993140,5700,5700,5700,5700,0
20250314,172100,84993140,5700,5700,5700,5700,0
20250314,172000,84993140,5700,5700,5700,5700,0
20250314,171900,84993140,5700,5700,5700,5700,0
20250314,171800,84993140,5700,5700,5700,5700,0
20250314,171700,84993140,5700,5700,5700,5700,0
20250314,171600,84993140,5700,5700,5700,5700,0
20250314,171500,84993140,5700,5700,5700,5700,0
20250314,171400,84993140,5700,5700,5700,5700,0
20250314,171300,84993140,5700,5700,5700,5700,0
20250314,171200,84993140,5700,5700,5700,5700,0
20250314,171100,84993140,5700,5700,5700,5700,0
20250314,171000,84993140,5700,5700,5700,5700,0
20250314,170900,84993140,5700,5700,5700,5700,0
20250314,170800,84993140,5700,5700,5700,5700,0
20250314,170700,84993140,5700,5700,5700,5700,0
20250314,170600,84993140,5700,5700,5700,5700,0
20250314,170500,84993140,5700,5700,5700,5700,0
20250314,170400,84993140,5700,5700,5700,5700,0
20250314,170300,84993140,5700,5700,5700,5700,0
20250314,170200,84993140,5700,5700,5700,5700,0
20250314,170100,84993140,5700,5700,5700,5700,0
20250314,170000,84993140,5700,5700,5700,5700,0
20250314,165900,84993140,5700,5700,5700,5700,0
20250314,165800,84993140,5700,5700,5700,5700,0
20250314,165700,84993140,5700,5700,5700,5700,0
20250314,165600,84993140,5700,5700,5700,5700,263
20250314,165500,84993140,5700,5700,5700,5700,0
20250314,165400,84993140,5700,5700,5700,5700,0
20250314,165300,84993140,5700,5700,5700,5700,0
20250314,165200,84993140,5700,5700,5700,5700,0
20250314,165100,84993140,5700,5700,5700,5700,0
20250314,165000,84993140,5700,5700,5700,5700,0
20250314,164900,84993140,5700,5700,5700,5700,0
20250314,164800,84993140,5700,5700,5700,5700,0
20250314,164700,84993140,5700,5700,5700,5700,0
20250314,164600,84993140,5700,5700,5700,5700,0
20250314,164500,84993140,5700,5700,5700,5700,0
20250314,164400,84993140,5700,5700,5700,5700,0
20250314,164300,84993140,5700,5700,5700,5700,0
20250314,164200,84993140,5700,5700,5700,5700,0
20250314,164100,84993140,5700,5700,5700,5700,0
20250314,164000,84993140,5700,5700,5700,5700,0
20250314,163900,84993140,5700,5700,5700,5700,0
20250314,163800,84993140,5700,5700,5700,5700,0
20250314,163700,84993140,5700,5700,5700,5700,0
20250314,163600,84993140,5700,5700,5700,5700,0
20250314,163500,84993140,5700,5700,5700,5700,0
20250314,163400,84993140,5700,5700,5700,5700,0
20250314,163300,84993140,5700,5700,5700,5700,0
20250314,163200,84993140,5700,5700,5700,5700,0
20250314,163100,84993140,5700,5700,5700,5700,0
20250314,163000,84993140,5700,5700,5700,5700,0
20250314,162900,84993140,5700,5700,5700,5700,0
20250314,162800,84993140,5700,5700,5700,5700,0
20250314,162700,84993140,5700,5700,5700,5700,0
20250314,162600,84993140,5700,5700,5700,5700,263
20250314,162500,84993140,5700,5700,5700,5700,0
20250314,162400,84993140,5700,5700,5700,5700,0
20250314,162300,84993140,5700,5700,5700,5700,0
20250314,162200,84993140,5700,5700,5700,5700,0
20250314,162100,84993140,5700,5700,5700,5700,0
20250314,162000,84993140,5700,5700,5700,5700,0
20250314,161900,84993140,5700,5700,5700,5700,0
20250314,161800,84993140,5700,5700,5700,5700,0
20250314,161700,84993140,5700,5700,5700,5700,0
20250314,161600,84993140,5700,5700,5700,5700,0
20250314,161500,84993140,5700,5700,5700,5700,0
20250314,161400,84993140,5700,5700,5700,5700,0
20250314,161300,84993140,5700,5700,5700,5700,0
20250314,161200,84993140,5700,5700,5700,5700,0
20250314,161100,84993140,5700,5700,5700,5700,0
20250314,161000,84993140,5700,5700,5700,5700,0
20250314,160900,84993140,5700,5700,5700,5700,0
20250314,160800,84993140,5700,5700,5700,5700,0
20250314,160700,84993140,5700,5700,5700,5700,0
20250314,160600,84993140,5700,5700,5700,5700,0
20250314,160500,84993140,5700,5700,5700,5700,0
20250314,160400,84993140,5700,5700,5700,5700,0
20250314,160300,84993140,5700,5700,5700,5700,0
20250314,160200,84993140,5700,5700,5700,5700,0
20250314,160100,84993140,5700,5700,5700,5700,0
20250314,160000,84993140,5700,5700,5700,5700,0
20250314,155900,84993140,5700,5700,5700,5700,0
20250314,155800,84993140,5700,5700,5700,5700,0
20250314,155700,84993140,5700,5700,5700,5700,0
20250314,155600,84993140,5700,5700,5700,5700,263
20250314,155500,84993140,5700,5700,5700,5700,0
20250314,155400,84993140,5700,5700,5700,5700,0
20250314,155300,84993140,5700,5700,5700,5700,0
20250314,155200,84993140,5700,5700,5700,5700,0
20250314,155100,84993140,5700,5700,5700,5700,0
20250314,155000,84993140,5700,5700,5700,5700,0
20250314,154900,84993140,5700,5700,5700,5700,0
20250314,154800,84993140,5700,5700,5700,5700,0
20250314,154700,84993140,5700,5700,5700,5700,0
20250314,154600,84993140,5700,5700,5700,5700,0
20250314,154500,84993140,5700,5700,5700,5700,0
20250314,154400,84993140,5700,5700,5700,5700,0
20250314,154300,84993140,5700,5700,5700,5700,0
20250314,154200,84993140,5700,5700,5700,5700,0
20250314,154100,84993140,5700,5700,5700,5700,0
20250314,154000,84993140,5700,5700,5700,5700,0
20250314,153900,84993140,5700,5700,5700,5700,0
20250314,153800,84993140,5700,5700,5700,5700,0
20250314,153700,84993140,5700,5700,5700,5700,0
20250314,153600,84993140,5700,5700,5700,5700,0
20250314,153500,84993140,5700,5700,5700,5700,0
20250314,153400,84993140,5700,5700,5700,5700,0
20250314,153300,84993140,5700,5700,5700,5700,0
20250314,153200,84993140,5700,5700,5700,5700,0
20250314,153100,84993140,5700,5700,5700,5700,0
20250314,153000,84993140,5700,5700,5700,5700,263
20250314,152900,83494040,5700,5700,5700,5700,0
20250314,152800,83494040,5700,5700,5700,5700,0
20250314,152700,83494040,5700,5700,5700,5700,0
20250314,152600,83494040,5700,5700,5700,5700,0
20250314,152500,83494040,5700,5700,5700,5700,0
20250314,152400,83494040,5700,5700,5700,5700,0
20250314,152300,83494040,5700,5700,5700,5700,0
20250314,152200,83494040,5700,5700,5700,5700,0
20250314,152100,83494040,5700,5700,5700,5700,0
20250314,152000,83494040,5700,5700,5700,5700,0
20250314,151900,83494040,5700,5680,5700,5680,5
20250314,151800,83465620,5680,5680,5680,5680,129
20250314,151700,82732900,5680,5680,5680,5680,10
20250314,151600,82676100,5700,5700,5700,5700,0
20250314,151500,82676100,5700,5680,5700,5680,117
20250314,151400,82011520,5680,5680,5680,5680,15
20250314,151300,81926320,5700,5700,5700,5700,0
20250314,151200,81926320,5700,5700,5700,5700,50
20250314,151100,81641320,5700,5700,5700,5700,0
20250314,151000,81641320,5700,5700,5700,5700,0
20250314,150900,81641320,5700,5700,5700,5700,0
20250314,150800,81641320,5700,5700,5700,5700,0
20250314,150700,81641320,5700,5680,5700,5680,35
20250314,150600,81442500,5690,5690,5690,5690,2
20250314,150500,81431120,5700,5700,5700,5700,0
20250314,150400,81431120,5700,5700,5700,5700,0
20250314,150300,81431120,5700,5700,5700,5700,0
20250314,150200,81431120,5700,5700,5700,5700,0
20250314,150100,81431120,5700,5700,5700,5700,0
20250314,150000,81431120,5700,5690,5700,5690,8
20250314,145900,81385590,5690,5690,5690,5690,0
20250314,145800,81385590,5690,5690,5690,5690,0
20250314,145700,81385590,5690,5690,5690,5690,17
20250314,145600,81288860,5700,5700,5700,5700,0
20250314,145500,81288860,5700,5700,5700,5700,301
20250314,145400,79573160,5700,5700,5700,5700,2
20250314,145300,79561760,5700,5700,5700,5700,1
20250314,145200,79556060,5690,5690,5690,5690,0
20250314,145100,79556060,5690,5690,5690,5690,70
20250314,145000,79157760,5700,5700,5700,5700,0
20250314,144900,79157760,5700,5700,5700,5700,0
20250314,144800,79157760,5700,5700,5700,5700,0
20250314,144700,79157760,5700,5700,5700,5700,0
20250314,144600,79157760,5700,5700,5700,5700,0
20250314,144500,79157760,5700,5690,5700,5690,19
20250314,144400,79049640,5700,5700,5700,5700,0
20250314,144300,79049640,5700,5700,5700,5700,0
20250314,144200,79049640,5700,5700,5700,5700,0
20250314,144100,79049640,5700,5700,5700,5700,0
20250314,144000,79049640,5700,5700,5700,5700,0
20250314,143900,79049640,5700,5700,5700,5700,0
20250314,143800,79049640,5700,5700,5700,5700,151
20250314,143700,78188940,5690,5690,5690,5690,0
20250314,143600,78188940,5690,5690,5690,5690,26
20250314,143500,78041000,5700,5700,5700,5700,0
20250314,143400,78041000,5700,5700,5700,5700,0
20250314,143300,78041000,5700,5700,5700,5700,0
20250314,143200,78041000,5700,5700,5700,5700,0
20250314,143100,78041000,5700,5700,5700,5700,1
20250314,143000,78035300,5700,5700,5700,5700,1
20250314,142900,78029600,5690,5700,5700,5690,50
20250314,142800,77745090,5690,5690,5690,5690,1
20250314,142700,77739400,5700,5700,5700,5700,6
20250314,142600,77705200,5700,5700,5700,5700,0
20250314,142500,77705200,5700,5700,5700,5700,0
20250314,142400,77705200,5700,5700,5700,5700,0
20250314,142300,77705200,5700,5700,5700,5700,2
20250314,142200,77693800,5700,5700,5700,5700,1
20250314,142100,77688100,5690,5690,5690,5690,1
20250314,142000,77682410,5700,5700,5700,5700,0
20250314,141900,77682410,5700,5700,5700,5700,0
20250314,141800,77682410,5700,5690,5700,5690,48
20250314,141700,77409280,5700,5700,5700,5700,0
20250314,141600,77409280,5700,5700,5700,5700,0
20250314,141500,77409280,5700,5700,5700,5700,0
20250314,141400,77409280,5700,5700,5700,5700,0
20250314,141300,77409280,5700,5700,5700,5700,0
20250314,141200,77409280,5700,5700,5700,5700,1
20250314,141100,77403580,5690,5690,5690,5690,0
20250314,141000,77403580,5690,5690,5690,5690,0
20250314,140900,77403580,5690,5690,5690,5690,0
20250314,140800,77403580,5690,5690,5690,5690,15
20250314,140700,77318230,5700,5700,5700,5700,0
20250314,140600,77318230,5700,5700,5700,5700,0
20250314,140500,77318230,5700,5700,5700,5700,0
20250314,140400,77318230,5700,5700,5700,5700,0
20250314,140300,77318230,5700,5700,5700,5700,0
20250314,140200,77318230,5700,5700,5700,5700,0
20250314,140100,77318230,5700,5700,5700,5700,0
20250314,140000,77318230,5700,5700,5700,5700,2
20250314,135900,77306830,5690,5690,5690,5690,0
20250314,135800,77306830,5690,5710,5710,5690,6
20250314,135700,77272670,5690,5690,5690,5690,0
20250314,135600,77272670,5690,5690,5690,5690,0
20250314,135500,77272670,5690,5690,5690,5690,0
20250314,135400,77272670,5690,5690,5690,5690,0
20250314,135300,77272670,5690,5690,5690,5690,0
20250314,135200,77272670,5690,5700,5700,5690,52
20250314,135100,76976780,5710,5710,5710,5710,0
20250314,135000,76976780,5710,5710,5710,5710,0
20250314,134900,76976780,5710,5710,5710,5710,0
20250314,134800,76976780,5710,5710,5710,5710,0
20250314,134700,76976780,5710,5710,5710,5710,0
20250314,134600,76976780,5710,5710,5710,5710,0
20250314,134500,76976780,5710,5710,5710,5710,0
20250314,134400,76976780,5710,5710,5710,5710,0
20250314,134300,76976780,5710,5710,5710,5710,0
20250314,134200,76976780,5710,5710,5710,5710,0
20250314,134100,76976780,5710,5710,5710,5710,0
20250314,134000,76976780,5710,5710,5710,5710,0
20250314,133900,76976780,5710,5710,5710,5710,0
20250314,133800,76976780,5710,5710,5710,5710,0
20250314,133700,76976780,5710,5710,5710,5710,0
20250314,133600,76976780,5710,5710,5710,5710,0
20250314,133500,76976780,5710,5710,5710,5710,0
20250314,133400,76976780,5710,5710,5710,5710,0
20250314,133300,76976780,5710,5710,5710,5710,0
20250314,133200,76976780,5710,5710,5710,5710,0
20250314,133100,76976780,5710,5710,5710,5710,0
20250314,133000,76976780,5710,5710,5710,5710,0
20250314,132900,76976780,5710,5710,5710,5710,1
20250314,132800,76971070,5700,5700,5700,5700,1
20250314,132700,76965370,5710,5710,5710,5710,0
20250314,132600,76965370,5710,5710,5710,5710,0
20250314,132500,76965370,5710,5710,5710,5710,0
20250314,132400,76965370,5710,5710,5710,5710,26
20250314,132300,76816910,5710,5710,5710,5710,0
20250314,132200,76816910,5710,5710,5710,5710,1
20250314,132100,76811200,5690,5690,5690,5690,0
20250314,132000,76811200,5690,5690,5690,5690,0
20250314,131900,76811200,5690,5690,5690,5690,21
20250314,131800,76691710,5710,5710,5710,5710,0
20250314,131700,76691710,5710,5710,5710,5710,0
20250314,131600,76691710,5710,5710,5710,5710,0
20250314,131500,76691710,5710,5710,5710,5710,0
20250314,131400,76691710,5710,5710,5710,5710,0
20250314,131300,76691710,5710,5710,5710,5710,2
20250314,131200,76680290,5710,5710,5710,5710,0
20250314,131100,76680290,5710,5710,5710,5710,0
20250314,131000,76680290,5710,5710,5710,5710,0
20250314,130900,76680290,5710,5710,5710,5710,0
20250314,130800,76680290,5710,5710,5710,5710,0
20250314,130700,76680290,5710,5710,5710,5710,0
20250314,130600,76680290,5710,5710,5710,5710,0
20250314,130500,76680290,5710,5710,5710,5680,22
20250314,130400,76555270,5680,5680,5680,5680,0
20250314,130300,76555270,5680,5680,5680,5680,23
20250314,130200,76424630,5710,5710,5710,5700,4
20250314,130100,76401810,5690,5690,5690,5690,20
20250314,130000,76288010,5710,5710,5710,5710,1
20250314,125900,76282300,5700,5700,5700,5700,21
20250314,125800,76162600,5710,5710,5710,5710,0
20250314,125700,76162600,5710,5710,5710,5710,0
20250314,125600,76162600,5710,5710,5710,5710,0
20250314,125500,76162600,5710,5710,5710,5710,0
20250314,125400,76162600,5710,5710,5710,5710,0
20250314,125300,76162600,5710,5700,5710,5700,22
20250314,125200,76037190,5700,5710,5710,5700,25
20250314,125100,75894650,5700,5710,5710,5700,27
20250314,125000,75740710,5700,5700,5700,5700,0
20250314,124900,75740710,5700,5690,5700,5690,3049
20250314,124800,58361510,5700,5700,5700,5700,0
20250314,124700,58361510,5700,5700,5700,5700,0
20250314,124600,58361510,5700,5700,5700,5700,0
20250314,124500,58361510,5700,5700,5700,5700,1
20250314,124400,58355810,5690,5690,5690,5690,0
20250314,124300,58355810,5690,5690,5690,5690,0
20250314,124200,58355810,5690,5690,5690,5690,0
20250314,124100,58355810,5690,5690,5690,5690,0
20250314,124000,58355810,5690,5680,5690,5680,341
20250314,123900,56415760,5690,5680,5690,5680,51
20250314,123800,56126070,5690,5690,5690,5690,0
20250314,123700,56126070,5690,5690,5690,5690,0
20250314,123600,56126070,5690,5690,5690,5690,0
20250314,123500,56126070,5690,5690,5690,5690,20
20250314,123400,56012270,5690,5690,5690,5690,0
20250314,123300,56012270,5690,5690,5690,5690,0
20250314,123200,56012270,5690,5690,5690,5690,0
20250314,123100,56012270,5690,5690,5690,5690,0
20250314,123000,56012270,5690,5690,5690,5690,0
20250314,122900,56012270,5690,5690,5690,5690,40
20250314,122800,55784670,5690,5690,5690,5690,0
20250314,122700,55784670,5690,5690,5690,5690,0
20250314,122600,55784670,5690,5690,5690,5690,0
20250314,122500,55784670,5690,5690,5690,5690,0
20250314,122400,55784670,5690,5690,5690,5690,1
20250314,122300,55778980,5690,5690,5690,5690,0
20250314,122200,55778980,5690,5690,5690,5690,0
20250314,122100,55778980,5690,5690,5690,5690,0
20250314,122000,55778980,5690,5680,5690,5680,46
20250314,121900,55517690,5690,5690,5690,5690,0
20250314,121800,55517690,5690,5690,5690,5690,0
20250314,121700,55517690,5690,5690,5690,5690,0
20250314,121600,55517690,5690,5690,5690,5690,0
20250314,121500,55517690,5690,5690,5690,5690,23
20250314,121400,55386820,5680,5690,5690,5680,25
20250314,121300,55244790,5690,5690,5690,5690,1
20250314,121200,55239100,5680,5680,5680,5680,23
20250314,121100,55108460,5690,5690,5690,5690,0
20250314,121000,55108460,5690,5690,5690,5690,0
20250314,120900,55108460,5690,5690,5690,5690,0
20250314,120800,55108460,5690,5680,5690,5680,22
20250314,120700,54983490,5690,5680,5690,5680,26
20250314,120600,54835780,5680,5680,5680,5680,0
20250314,120500,54835780,5680,5680,5680,5680,22
20250314,120400,54710820,5680,5680,5680,5680,31
20250314,120300,54534740,5680,5690,5690,5680,11
20250314,120200,54472160,5690,5690,5690,5690,0
20250314,120100,54472160,5690,5690,5690,5690,0
20250314,120000,54472160,5690,5690,5690,5690,0
20250314,115900,54472160,5690,5690,5690,5690,0
20250314,115800,54472160,5690,5700,5700,5690,40
20250314,115700,54244310,5690,5690,5690,5690,25
20250314,115600,54102060,5690,5690,5690,5690,0
20250314,115500,54102060,5690,5690,5690,5690,21
20250314,115400,53982570,5690,5690,5690,5690,22
20250314,115300,53857390,5690,5690,5690,5690,0
20250314,115200,53857390,5690,5690,5690,5690,0
20250314,115100,53857390,5690,5690,5690,5690,0
20250314,115000,53857390,5690,5690,5690,5690,25
20250314,114900,53715140,5690,5690,5690,5690,45
20250314,114800,53459090,5690,5690,5690,5690,24
20250314,114700,53322530,5690,5690,5690,5690,0
20250314,114600,53322530,5690,5690,5690,5690,0
20250314,114500,53322530,5690,5690,5690,5690,0
20250314,114400,53322530,5690,5710,5710,5690,31
20250314,114300,53146010,5710,5710,5710,5710,0
20250314,114200,53146010,5710,5710,5710,5710,200
20250314,114100,52004010,5690,5690,5690,5690,0
20250314,114000,52004010,5690,5690,5690,5690,20
20250314,113900,51890210,5690,5690,5690,5690,20
20250314,113800,51776410,5690,5690,5690,5690,21
20250314,113700,51656920,5690,5690,5690,5690,25
20250314,113600,51514670,5690,5690,5690,5690,0
20250314,113500,51514670,5690,5690,5690,5690,0
20250314,113400,51514670,5690,5690,5690,5690,161
20250314,113300,50598580,5710,5710,5710,5710,13
20250314,113200,50524350,5700,5690,5700,5690,5482
20250314,113100,19294470,5690,5690,5690,5690,0
20250314,113000,19294470,5690,5690,5690,5690,0
20250314,112900,19294470,5690,5690,5690,5690,0
20250314,112800,19294470,5690,5690,5690,5690,0
20250314,112700,19294470,5690,5690,5690,5690,1
20250314,112600,19288780,5680,5680,5680,5680,49
20250314,112500,19010460,5690,5690,5690,5690,0
20250314,112400,19010460,5690,5690,5690,5690,0
20250314,112300,19010460,5690,5690,5690,5690,0
20250314,112200,19010460,5690,5690,5690,5690,0
20250314,112100,19010460,5690,5690,5690,5690,0
20250314,112000,19010460,5690,5690,5690,5690,1
20250314,111900,19004770,5680,5680,5680,5680,0
20250314,111800,19004770,5680,5680,5680,5680,0
20250314,111700,19004770,5680,5680,5680,5680,0
20250314,111600,19004770,5680,5680,5680,5680,0
20250314,111500,19004770,5680,5680,5680,5680,20
20250314,111400,18891170,5690,5690,5690,5690,0
20250314,111300,18891170,5690,5690,5690,5690,0
20250314,111200,18891170,5690,5690,5690,5690,100
20250314,111100,18322170,5690,5690,5690,5680,331
20250314,111000,16439710,5690,5690,5690,5690,0
20250314,110900,16439710,5690,5690,5690,5690,0
20250314,110800,16439710,5690,5690,5690,5690,0
20250314,110700,16439710,5690,5690,5690,5690,0
20250314,110600,16439710,5690,5690,5690,5690,0
20250314,110500,16439710,5690,5690,5690,5690,0
20250314,110400,16439710,5690,5690,5690,5690,0
20250314,110300,16439710,5690,5690,5690,5690,0
20250314,110200,16439710,5690,5690,5690,5690,160
20250314,110100,15529310,5690,5690,5690,5690,0
20250314,110000,15529310,5690,5690,5690,5690,10
20250314,105900,15472410,5690,5690,5690,5690,0
20250314,105800,15472410,5690,5690,5690,5690,0
20250314,105700,15472410,5690,5690,5690,5690,0
20250314,105600,15472410,5690,5690,5690,5690,88
20250314,105500,14971690,5690,5690,5690,5690,6
20250314,105400,14937550,5700,5700,5700,5700,0
20250314,105300,14937550,5700,5700,5700,5700,0
20250314,105200,14937550,5700,5700,5700,5700,0
20250314,105100,14937550,5700,5700,5700,5700,0
20250314,105000,14937550,5700,5700,5700,5700,0
20250314,104900,14937550,5700,5700,5700,5700,0
20250314,104800,14937550,5700,5700,5700,5700,0
20250314,104700,14937550,5700,5700,5700,5700,0
20250314,104600,14937550,5700,5700,5700,5700,0
20250314,104500,14937550,5700,5700,5700,5700,0
20250314,104400,14937550,5700,5700,5700,5700,0
20250314,104300,14937550,5700,5700,5700,5700,0
20250314,104200,14937550,5700,5700,5700,5700,1
20250314,104100,14931850,5690,5690,5690,5690,1
20250314,104000,14926160,5680,5680,5680,5680,0
20250314,103900,14926160,5680,5680,5680,5680,45
20250314,103800,14670560,5700,5690,5700,5690,201
20250314,103700,13524870,5700,5700,5700,5700,0
20250314,103600,13524870,5700,5690,5700,5690,2
20250314,103500,13513480,5680,5690,5690,5680,317
20250314,103400,11710180,5690,5690,5690,5690,0
20250314,103300,11710180,5690,5690,5690,5690,0
20250314,103200,11710180,5690,5690,5690,5690,27
20250314,103100,11556550,5690,5690,5690,5690,0
20250314,103000,11556550,5690,5690,5690,5690,0
20250314,102900,11556550,5690,5690,5690,5690,0
20250314,102800,11556550,5690,5690,5690,5690,0
20250314,102700,11556550,5690,5690,5690,5690,0
20250314,102600,11556550,5690,5690,5690,5690,0
20250314,102500,11556550,5690,5690,5690,5690,0
20250314,102400,11556550,5690,5690,5690,5690,0
20250314,102300,11556550,5690,5690,5690,5690,0
20250314,102200,11556550,5690,5690,5690,5690,0
20250314,102100,11556550,5690,5690,5690,5690,0
20250314,102000,11556550,5690,5690,5690,5690,0
20250314,101900,11556550,5690,5690,5690,5690,0
20250314,101800,11556550,5690,5690,5690,5690,1
20250314,101700,11550860,5700,5700,5700,5700,0
20250314,101600,11550860,5700,5700,5700,5700,1
20250314,101500,11545160,5690,5690,5690,5690,0
20250314,101400,11545160,5690,5690,5690,5690,0
20250314,101300,11545160,5690,5690,5690,5690,0
20250314,101200,11545160,5690,5690,5690,5690,44
20250314,101100,11294800,5700,5700,5700,5700,0
20250314,101000,11294800,5700,5700,5700,5700,0
20250314,100900,11294800,5700,5700,5700,5700,1
20250314,100800,11289100,5700,5700,5700,5700,1
20250314,100700,11283400,5690,5690,5690,5690,0
20250314,100600,11283400,5690,5690,5690,5690,0
20250314,100500,11283400,5690,5690,5690,5690,0
20250314,100400,11283400,5690,5690,5690,5690,0
20250314,100300,11283400,5690,5690,5690,5690,96
20250314,100200,10737160,5690,5690,5690,5690,0
20250314,100100,10737160,5690,5690,5690,5690,0
20250314,100000,10737160,5690,5690,5690,5690,0
20250314,095900,10737160,5690,5690,5690,5690,43
20250314,095800,10492490,5700,5700,5700,5700,0
20250314,095700,10492490,5700,5700,5700,5700,0
20250314,095600,10492490,5700,5700,5700,5700,0
20250314,095500,10492490,5700,5700,5700,5700,0
20250314,095400,10492490,5700,5700,5700,5700,1
20250314,095300,10486790,5690,5690,5690,5690,0
20250314,095200,10486790,5690,5690,5690,5690,49
20250314,095100,10207980,5700,5700,5700,5700,0
20250314,095000,10207980,5700,5700,5700,5700,0
20250314,094900,10207980,5700,5700,5700,5700,175
20250314,094800,9210480,5700,5700,5700,5700,0
20250314,094700,9210480,5700,5700,5700,5700,2
20250314,094600,9199080,5700,5700,5700,5700,1
20250314,094500,9193380,5700,5700,5700,5700,17
20250314,094400,9096480,5700,5700,5700,5700,0
20250314,094300,9096480,5700,5700,5700,5700,0
20250314,094200,9096480,5700,5700,5700,5700,0
20250314,094100,9096480,5700,5700,5700,5700,0
20250314,094000,9096480,5700,5700,5700,5700,1
20250314,093900,9090780,5690,5690,5690,5690,3
20250314,093800,9073710,5700,5700,5700,5700,0
20250314,093700,9073710,5700,5700,5700,5700,0
20250314,093600,9073710,5700,5700,5700,5700,0
20250314,093500,9073710,5700,5700,5700,5700,0
20250314,093400,9073710,5700,5700,5700,5700,0
20250314,093300,9073710,5700,5700,5700,5700,0
20250314,093200,9073710,5700,5700,5700,5700,0
20250314,093100,9073710,5700,5700,5700,5700,0
20250314,093000,9073710,5700,5690,5700,5690,717
20250314,092900,4993970,5690,5690,5690,5690,0
20250314,092800,4993970,5690,5690,5690,5690,0
20250314,092700,4993970,5690,5690,5690,5690,0
20250314,092600,4993970,5690,5690,5690,5690,0
20250314,092500,4993970,5690,5690,5690,5690,0
20250314,092400,4993970,5690,5690,5690,5690,0
20250314,092300,4993970,5690,5690,5690,5690,0
20250314,092200,4993970,5690,5690,5690,5690,0
20250314,092100,4993970,5690,5690,5690,5690,0
20250314,092000,4993970,5690,5690,5690,5690,0
20250314,091900,4993970,5690,5690,5690,5690,17
20250314,091800,4897240,5700,5700,5700,5700,0
20250314,091700,4897240,5700,5700,5700,5700,0
20250314,091600,4897240,5700,5700,5700,5700,0
20250314,091500,4897240,5700,5690,5700,5690,101
20250314,091400,4322160,5690,5690,5690,5690,0
20250314,091300,4322160,5690,5690,5690,5690,0
20250314,091200,4322160,5690,5690,5690,5690,50
20250314,091100,4037660,5700,5690,5700,5690,3
20250314,091000,4020570,5690,5690,5690,5690,5
20250314,090900,3992120,5700,5690,5700,5690,502
20250314,090800,1135730,5690,5690,5690,5690,0
20250314,090700,1135730,5690,5690,5690,5690,0
20250314,090600,1135730,5690,5690,5690,5690,0
20250314,090500,1135730,5690,5690,5690,5690,0
20250314,090400,1135730,5690,5690,5690,5690,1
20250314,090300,1130040,5690,5690,5690,5690,0
20250314,090200,1130040,5690,5690,5690,5690,1
20250314,090100,1124350,5650,5650,5650,5650,0
20250314,090000,1124350,5650,5650,5650,5650,199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185600 84993140 5700 5700 5700 5700 263
3 20250314 185500 84993140 5700 5700 5700 5700 0
4 20250314 185400 84993140 5700 5700 5700 5700 0
5 20250314 185300 84993140 5700 5700 5700 5700 0
6 20250314 185200 84993140 5700 5700 5700 5700 0
7 20250314 185100 84993140 5700 5700 5700 5700 0
8 20250314 185000 84993140 5700 5700 5700 5700 0
9 20250314 184900 84993140 5700 5700 5700 5700 0
10 20250314 184800 84993140 5700 5700 5700 5700 0
11 20250314 184700 84993140 5700 5700 5700 5700 0
12 20250314 184600 84993140 5700 5700 5700 5700 0
13 20250314 184500 84993140 5700 5700 5700 5700 0
14 20250314 184400 84993140 5700 5700 5700 5700 0
15 20250314 184300 84993140 5700 5700 5700 5700 0
16 20250314 184200 84993140 5700 5700 5700 5700 0
17 20250314 184100 84993140 5700 5700 5700 5700 0
18 20250314 184000 84993140 5700 5700 5700 5700 0
19 20250314 183900 84993140 5700 5700 5700 5700 0
20 20250314 183800 84993140 5700 5700 5700 5700 0
21 20250314 183700 84993140 5700 5700 5700 5700 0
22 20250314 183600 84993140 5700 5700 5700 5700 0
23 20250314 183500 84993140 5700 5700 5700 5700 0
24 20250314 183400 84993140 5700 5700 5700 5700 0
25 20250314 183300 84993140 5700 5700 5700 5700 0
26 20250314 183200 84993140 5700 5700 5700 5700 0
27 20250314 183100 84993140 5700 5700 5700 5700 0
28 20250314 183000 84993140 5700 5700 5700 5700 0
29 20250314 182900 84993140 5700 5700 5700 5700 0
30 20250314 182800 84993140 5700 5700 5700 5700 0
31 20250314 182700 84993140 5700 5700 5700 5700 0
32 20250314 182600 84993140 5700 5700 5700 5700 263
33 20250314 182500 84993140 5700 5700 5700 5700 0
34 20250314 182400 84993140 5700 5700 5700 5700 0
35 20250314 182300 84993140 5700 5700 5700 5700 0
36 20250314 182200 84993140 5700 5700 5700 5700 0
37 20250314 182100 84993140 5700 5700 5700 5700 0
38 20250314 182000 84993140 5700 5700 5700 5700 0
39 20250314 181900 84993140 5700 5700 5700 5700 0
40 20250314 181800 84993140 5700 5700 5700 5700 0
41 20250314 181700 84993140 5700 5700 5700 5700 0
42 20250314 181600 84993140 5700 5700 5700 5700 0
43 20250314 181500 84993140 5700 5700 5700 5700 0
44 20250314 181400 84993140 5700 5700 5700 5700 0
45 20250314 181300 84993140 5700 5700 5700 5700 0
46 20250314 181200 84993140 5700 5700 5700 5700 0
47 20250314 181100 84993140 5700 5700 5700 5700 0
48 20250314 181000 84993140 5700 5700 5700 5700 0
49 20250314 180900 84993140 5700 5700 5700 5700 0
50 20250314 180800 84993140 5700 5700 5700 5700 0
51 20250314 180700 84993140 5700 5700 5700 5700 0
52 20250314 180600 84993140 5700 5700 5700 5700 0
53 20250314 180500 84993140 5700 5700 5700 5700 0
54 20250314 180400 84993140 5700 5700 5700 5700 0
55 20250314 180300 84993140 5700 5700 5700 5700 0
56 20250314 180200 84993140 5700 5700 5700 5700 0
57 20250314 180100 84993140 5700 5700 5700 5700 0
58 20250314 180000 84993140 5700 5700 5700 5700 0
59 20250314 175900 84993140 5700 5700 5700 5700 0
60 20250314 175800 84993140 5700 5700 5700 5700 0
61 20250314 175700 84993140 5700 5700 5700 5700 0
62 20250314 175600 84993140 5700 5700 5700 5700 263
63 20250314 175500 84993140 5700 5700 5700 5700 0
64 20250314 175400 84993140 5700 5700 5700 5700 0
65 20250314 175300 84993140 5700 5700 5700 5700 0
66 20250314 175200 84993140 5700 5700 5700 5700 0
67 20250314 175100 84993140 5700 5700 5700 5700 0
68 20250314 175000 84993140 5700 5700 5700 5700 0
69 20250314 174900 84993140 5700 5700 5700 5700 0
70 20250314 174800 84993140 5700 5700 5700 5700 0
71 20250314 174700 84993140 5700 5700 5700 5700 0
72 20250314 174600 84993140 5700 5700 5700 5700 0
73 20250314 174500 84993140 5700 5700 5700 5700 0
74 20250314 174400 84993140 5700 5700 5700 5700 0
75 20250314 174300 84993140 5700 5700 5700 5700 0
76 20250314 174200 84993140 5700 5700 5700 5700 0
77 20250314 174100 84993140 5700 5700 5700 5700 0
78 20250314 174000 84993140 5700 5700 5700 5700 0
79 20250314 173900 84993140 5700 5700 5700 5700 0
80 20250314 173800 84993140 5700 5700 5700 5700 0
81 20250314 173700 84993140 5700 5700 5700 5700 0
82 20250314 173600 84993140 5700 5700 5700 5700 0
83 20250314 173500 84993140 5700 5700 5700 5700 0
84 20250314 173400 84993140 5700 5700 5700 5700 0
85 20250314 173300 84993140 5700 5700 5700 5700 0
86 20250314 173200 84993140 5700 5700 5700 5700 0
87 20250314 173100 84993140 5700 5700 5700 5700 0
88 20250314 173000 84993140 5700 5700 5700 5700 0
89 20250314 172900 84993140 5700 5700 5700 5700 0
90 20250314 172800 84993140 5700 5700 5700 5700 0
91 20250314 172700 84993140 5700 5700 5700 5700 0
92 20250314 172600 84993140 5700 5700 5700 5700 263
93 20250314 172500 84993140 5700 5700 5700 5700 0
94 20250314 172400 84993140 5700 5700 5700 5700 0
95 20250314 172300 84993140 5700 5700 5700 5700 0
96 20250314 172200 84993140 5700 5700 5700 5700 0
97 20250314 172100 84993140 5700 5700 5700 5700 0
98 20250314 172000 84993140 5700 5700 5700 5700 0
99 20250314 171900 84993140 5700 5700 5700 5700 0
100 20250314 171800 84993140 5700 5700 5700 5700 0
101 20250314 171700 84993140 5700 5700 5700 5700 0
102 20250314 171600 84993140 5700 5700 5700 5700 0
103 20250314 171500 84993140 5700 5700 5700 5700 0
104 20250314 171400 84993140 5700 5700 5700 5700 0
105 20250314 171300 84993140 5700 5700 5700 5700 0
106 20250314 171200 84993140 5700 5700 5700 5700 0
107 20250314 171100 84993140 5700 5700 5700 5700 0
108 20250314 171000 84993140 5700 5700 5700 5700 0
109 20250314 170900 84993140 5700 5700 5700 5700 0
110 20250314 170800 84993140 5700 5700 5700 5700 0
111 20250314 170700 84993140 5700 5700 5700 5700 0
112 20250314 170600 84993140 5700 5700 5700 5700 0
113 20250314 170500 84993140 5700 5700 5700 5700 0
114 20250314 170400 84993140 5700 5700 5700 5700 0
115 20250314 170300 84993140 5700 5700 5700 5700 0
116 20250314 170200 84993140 5700 5700 5700 5700 0
117 20250314 170100 84993140 5700 5700 5700 5700 0
118 20250314 170000 84993140 5700 5700 5700 5700 0
119 20250314 165900 84993140 5700 5700 5700 5700 0
120 20250314 165800 84993140 5700 5700 5700 5700 0
121 20250314 165700 84993140 5700 5700 5700 5700 0
122 20250314 165600 84993140 5700 5700 5700 5700 263
123 20250314 165500 84993140 5700 5700 5700 5700 0
124 20250314 165400 84993140 5700 5700 5700 5700 0
125 20250314 165300 84993140 5700 5700 5700 5700 0
126 20250314 165200 84993140 5700 5700 5700 5700 0
127 20250314 165100 84993140 5700 5700 5700 5700 0
128 20250314 165000 84993140 5700 5700 5700 5700 0
129 20250314 164900 84993140 5700 5700 5700 5700 0
130 20250314 164800 84993140 5700 5700 5700 5700 0
131 20250314 164700 84993140 5700 5700 5700 5700 0
132 20250314 164600 84993140 5700 5700 5700 5700 0
133 20250314 164500 84993140 5700 5700 5700 5700 0
134 20250314 164400 84993140 5700 5700 5700 5700 0
135 20250314 164300 84993140 5700 5700 5700 5700 0
136 20250314 164200 84993140 5700 5700 5700 5700 0
137 20250314 164100 84993140 5700 5700 5700 5700 0
138 20250314 164000 84993140 5700 5700 5700 5700 0
139 20250314 163900 84993140 5700 5700 5700 5700 0
140 20250314 163800 84993140 5700 5700 5700 5700 0
141 20250314 163700 84993140 5700 5700 5700 5700 0
142 20250314 163600 84993140 5700 5700 5700 5700 0
143 20250314 163500 84993140 5700 5700 5700 5700 0
144 20250314 163400 84993140 5700 5700 5700 5700 0
145 20250314 163300 84993140 5700 5700 5700 5700 0
146 20250314 163200 84993140 5700 5700 5700 5700 0
147 20250314 163100 84993140 5700 5700 5700 5700 0
148 20250314 163000 84993140 5700 5700 5700 5700 0
149 20250314 162900 84993140 5700 5700 5700 5700 0
150 20250314 162800 84993140 5700 5700 5700 5700 0
151 20250314 162700 84993140 5700 5700 5700 5700 0
152 20250314 162600 84993140 5700 5700 5700 5700 263
153 20250314 162500 84993140 5700 5700 5700 5700 0
154 20250314 162400 84993140 5700 5700 5700 5700 0
155 20250314 162300 84993140 5700 5700 5700 5700 0
156 20250314 162200 84993140 5700 5700 5700 5700 0
157 20250314 162100 84993140 5700 5700 5700 5700 0
158 20250314 162000 84993140 5700 5700 5700 5700 0
159 20250314 161900 84993140 5700 5700 5700 5700 0
160 20250314 161800 84993140 5700 5700 5700 5700 0
161 20250314 161700 84993140 5700 5700 5700 5700 0
162 20250314 161600 84993140 5700 5700 5700 5700 0
163 20250314 161500 84993140 5700 5700 5700 5700 0
164 20250314 161400 84993140 5700 5700 5700 5700 0
165 20250314 161300 84993140 5700 5700 5700 5700 0
166 20250314 161200 84993140 5700 5700 5700 5700 0
167 20250314 161100 84993140 5700 5700 5700 5700 0
168 20250314 161000 84993140 5700 5700 5700 5700 0
169 20250314 160900 84993140 5700 5700 5700 5700 0
170 20250314 160800 84993140 5700 5700 5700 5700 0
171 20250314 160700 84993140 5700 5700 5700 5700 0
172 20250314 160600 84993140 5700 5700 5700 5700 0
173 20250314 160500 84993140 5700 5700 5700 5700 0
174 20250314 160400 84993140 5700 5700 5700 5700 0
175 20250314 160300 84993140 5700 5700 5700 5700 0
176 20250314 160200 84993140 5700 5700 5700 5700 0
177 20250314 160100 84993140 5700 5700 5700 5700 0
178 20250314 160000 84993140 5700 5700 5700 5700 0
179 20250314 155900 84993140 5700 5700 5700 5700 0
180 20250314 155800 84993140 5700 5700 5700 5700 0
181 20250314 155700 84993140 5700 5700 5700 5700 0
182 20250314 155600 84993140 5700 5700 5700 5700 263
183 20250314 155500 84993140 5700 5700 5700 5700 0
184 20250314 155400 84993140 5700 5700 5700 5700 0
185 20250314 155300 84993140 5700 5700 5700 5700 0
186 20250314 155200 84993140 5700 5700 5700 5700 0
187 20250314 155100 84993140 5700 5700 5700 5700 0
188 20250314 155000 84993140 5700 5700 5700 5700 0
189 20250314 154900 84993140 5700 5700 5700 5700 0
190 20250314 154800 84993140 5700 5700 5700 5700 0
191 20250314 154700 84993140 5700 5700 5700 5700 0
192 20250314 154600 84993140 5700 5700 5700 5700 0
193 20250314 154500 84993140 5700 5700 5700 5700 0
194 20250314 154400 84993140 5700 5700 5700 5700 0
195 20250314 154300 84993140 5700 5700 5700 5700 0
196 20250314 154200 84993140 5700 5700 5700 5700 0
197 20250314 154100 84993140 5700 5700 5700 5700 0
198 20250314 154000 84993140 5700 5700 5700 5700 0
199 20250314 153900 84993140 5700 5700 5700 5700 0
200 20250314 153800 84993140 5700 5700 5700 5700 0
201 20250314 153700 84993140 5700 5700 5700 5700 0
202 20250314 153600 84993140 5700 5700 5700 5700 0
203 20250314 153500 84993140 5700 5700 5700 5700 0
204 20250314 153400 84993140 5700 5700 5700 5700 0
205 20250314 153300 84993140 5700 5700 5700 5700 0
206 20250314 153200 84993140 5700 5700 5700 5700 0
207 20250314 153100 84993140 5700 5700 5700 5700 0
208 20250314 153000 84993140 5700 5700 5700 5700 263
209 20250314 152900 83494040 5700 5700 5700 5700 0
210 20250314 152800 83494040 5700 5700 5700 5700 0
211 20250314 152700 83494040 5700 5700 5700 5700 0
212 20250314 152600 83494040 5700 5700 5700 5700 0
213 20250314 152500 83494040 5700 5700 5700 5700 0
214 20250314 152400 83494040 5700 5700 5700 5700 0
215 20250314 152300 83494040 5700 5700 5700 5700 0
216 20250314 152200 83494040 5700 5700 5700 5700 0
217 20250314 152100 83494040 5700 5700 5700 5700 0
218 20250314 152000 83494040 5700 5700 5700 5700 0
219 20250314 151900 83494040 5700 5680 5700 5680 5
220 20250314 151800 83465620 5680 5680 5680 5680 129
221 20250314 151700 82732900 5680 5680 5680 5680 10
222 20250314 151600 82676100 5700 5700 5700 5700 0
223 20250314 151500 82676100 5700 5680 5700 5680 117
224 20250314 151400 82011520 5680 5680 5680 5680 15
225 20250314 151300 81926320 5700 5700 5700 5700 0
226 20250314 151200 81926320 5700 5700 5700 5700 50
227 20250314 151100 81641320 5700 5700 5700 5700 0
228 20250314 151000 81641320 5700 5700 5700 5700 0
229 20250314 150900 81641320 5700 5700 5700 5700 0
230 20250314 150800 81641320 5700 5700 5700 5700 0
231 20250314 150700 81641320 5700 5680 5700 5680 35
232 20250314 150600 81442500 5690 5690 5690 5690 2
233 20250314 150500 81431120 5700 5700 5700 5700 0
234 20250314 150400 81431120 5700 5700 5700 5700 0
235 20250314 150300 81431120 5700 5700 5700 5700 0
236 20250314 150200 81431120 5700 5700 5700 5700 0
237 20250314 150100 81431120 5700 5700 5700 5700 0
238 20250314 150000 81431120 5700 5690 5700 5690 8
239 20250314 145900 81385590 5690 5690 5690 5690 0
240 20250314 145800 81385590 5690 5690 5690 5690 0
241 20250314 145700 81385590 5690 5690 5690 5690 17
242 20250314 145600 81288860 5700 5700 5700 5700 0
243 20250314 145500 81288860 5700 5700 5700 5700 301
244 20250314 145400 79573160 5700 5700 5700 5700 2
245 20250314 145300 79561760 5700 5700 5700 5700 1
246 20250314 145200 79556060 5690 5690 5690 5690 0
247 20250314 145100 79556060 5690 5690 5690 5690 70
248 20250314 145000 79157760 5700 5700 5700 5700 0
249 20250314 144900 79157760 5700 5700 5700 5700 0
250 20250314 144800 79157760 5700 5700 5700 5700 0
251 20250314 144700 79157760 5700 5700 5700 5700 0
252 20250314 144600 79157760 5700 5700 5700 5700 0
253 20250314 144500 79157760 5700 5690 5700 5690 19
254 20250314 144400 79049640 5700 5700 5700 5700 0
255 20250314 144300 79049640 5700 5700 5700 5700 0
256 20250314 144200 79049640 5700 5700 5700 5700 0
257 20250314 144100 79049640 5700 5700 5700 5700 0
258 20250314 144000 79049640 5700 5700 5700 5700 0
259 20250314 143900 79049640 5700 5700 5700 5700 0
260 20250314 143800 79049640 5700 5700 5700 5700 151
261 20250314 143700 78188940 5690 5690 5690 5690 0
262 20250314 143600 78188940 5690 5690 5690 5690 26
263 20250314 143500 78041000 5700 5700 5700 5700 0
264 20250314 143400 78041000 5700 5700 5700 5700 0
265 20250314 143300 78041000 5700 5700 5700 5700 0
266 20250314 143200 78041000 5700 5700 5700 5700 0
267 20250314 143100 78041000 5700 5700 5700 5700 1
268 20250314 143000 78035300 5700 5700 5700 5700 1
269 20250314 142900 78029600 5690 5700 5700 5690 50
270 20250314 142800 77745090 5690 5690 5690 5690 1
271 20250314 142700 77739400 5700 5700 5700 5700 6
272 20250314 142600 77705200 5700 5700 5700 5700 0
273 20250314 142500 77705200 5700 5700 5700 5700 0
274 20250314 142400 77705200 5700 5700 5700 5700 0
275 20250314 142300 77705200 5700 5700 5700 5700 2
276 20250314 142200 77693800 5700 5700 5700 5700 1
277 20250314 142100 77688100 5690 5690 5690 5690 1
278 20250314 142000 77682410 5700 5700 5700 5700 0
279 20250314 141900 77682410 5700 5700 5700 5700 0
280 20250314 141800 77682410 5700 5690 5700 5690 48
281 20250314 141700 77409280 5700 5700 5700 5700 0
282 20250314 141600 77409280 5700 5700 5700 5700 0
283 20250314 141500 77409280 5700 5700 5700 5700 0
284 20250314 141400 77409280 5700 5700 5700 5700 0
285 20250314 141300 77409280 5700 5700 5700 5700 0
286 20250314 141200 77409280 5700 5700 5700 5700 1
287 20250314 141100 77403580 5690 5690 5690 5690 0
288 20250314 141000 77403580 5690 5690 5690 5690 0
289 20250314 140900 77403580 5690 5690 5690 5690 0
290 20250314 140800 77403580 5690 5690 5690 5690 15
291 20250314 140700 77318230 5700 5700 5700 5700 0
292 20250314 140600 77318230 5700 5700 5700 5700 0
293 20250314 140500 77318230 5700 5700 5700 5700 0
294 20250314 140400 77318230 5700 5700 5700 5700 0
295 20250314 140300 77318230 5700 5700 5700 5700 0
296 20250314 140200 77318230 5700 5700 5700 5700 0
297 20250314 140100 77318230 5700 5700 5700 5700 0
298 20250314 140000 77318230 5700 5700 5700 5700 2
299 20250314 135900 77306830 5690 5690 5690 5690 0
300 20250314 135800 77306830 5690 5710 5710 5690 6
301 20250314 135700 77272670 5690 5690 5690 5690 0
302 20250314 135600 77272670 5690 5690 5690 5690 0
303 20250314 135500 77272670 5690 5690 5690 5690 0
304 20250314 135400 77272670 5690 5690 5690 5690 0
305 20250314 135300 77272670 5690 5690 5690 5690 0
306 20250314 135200 77272670 5690 5700 5700 5690 52
307 20250314 135100 76976780 5710 5710 5710 5710 0
308 20250314 135000 76976780 5710 5710 5710 5710 0
309 20250314 134900 76976780 5710 5710 5710 5710 0
310 20250314 134800 76976780 5710 5710 5710 5710 0
311 20250314 134700 76976780 5710 5710 5710 5710 0
312 20250314 134600 76976780 5710 5710 5710 5710 0
313 20250314 134500 76976780 5710 5710 5710 5710 0
314 20250314 134400 76976780 5710 5710 5710 5710 0
315 20250314 134300 76976780 5710 5710 5710 5710 0
316 20250314 134200 76976780 5710 5710 5710 5710 0
317 20250314 134100 76976780 5710 5710 5710 5710 0
318 20250314 134000 76976780 5710 5710 5710 5710 0
319 20250314 133900 76976780 5710 5710 5710 5710 0
320 20250314 133800 76976780 5710 5710 5710 5710 0
321 20250314 133700 76976780 5710 5710 5710 5710 0
322 20250314 133600 76976780 5710 5710 5710 5710 0
323 20250314 133500 76976780 5710 5710 5710 5710 0
324 20250314 133400 76976780 5710 5710 5710 5710 0
325 20250314 133300 76976780 5710 5710 5710 5710 0
326 20250314 133200 76976780 5710 5710 5710 5710 0
327 20250314 133100 76976780 5710 5710 5710 5710 0
328 20250314 133000 76976780 5710 5710 5710 5710 0
329 20250314 132900 76976780 5710 5710 5710 5710 1
330 20250314 132800 76971070 5700 5700 5700 5700 1
331 20250314 132700 76965370 5710 5710 5710 5710 0
332 20250314 132600 76965370 5710 5710 5710 5710 0
333 20250314 132500 76965370 5710 5710 5710 5710 0
334 20250314 132400 76965370 5710 5710 5710 5710 26
335 20250314 132300 76816910 5710 5710 5710 5710 0
336 20250314 132200 76816910 5710 5710 5710 5710 1
337 20250314 132100 76811200 5690 5690 5690 5690 0
338 20250314 132000 76811200 5690 5690 5690 5690 0
339 20250314 131900 76811200 5690 5690 5690 5690 21
340 20250314 131800 76691710 5710 5710 5710 5710 0
341 20250314 131700 76691710 5710 5710 5710 5710 0
342 20250314 131600 76691710 5710 5710 5710 5710 0
343 20250314 131500 76691710 5710 5710 5710 5710 0
344 20250314 131400 76691710 5710 5710 5710 5710 0
345 20250314 131300 76691710 5710 5710 5710 5710 2
346 20250314 131200 76680290 5710 5710 5710 5710 0
347 20250314 131100 76680290 5710 5710 5710 5710 0
348 20250314 131000 76680290 5710 5710 5710 5710 0
349 20250314 130900 76680290 5710 5710 5710 5710 0
350 20250314 130800 76680290 5710 5710 5710 5710 0
351 20250314 130700 76680290 5710 5710 5710 5710 0
352 20250314 130600 76680290 5710 5710 5710 5710 0
353 20250314 130500 76680290 5710 5710 5710 5680 22
354 20250314 130400 76555270 5680 5680 5680 5680 0
355 20250314 130300 76555270 5680 5680 5680 5680 23
356 20250314 130200 76424630 5710 5710 5710 5700 4
357 20250314 130100 76401810 5690 5690 5690 5690 20
358 20250314 130000 76288010 5710 5710 5710 5710 1
359 20250314 125900 76282300 5700 5700 5700 5700 21
360 20250314 125800 76162600 5710 5710 5710 5710 0
361 20250314 125700 76162600 5710 5710 5710 5710 0
362 20250314 125600 76162600 5710 5710 5710 5710 0
363 20250314 125500 76162600 5710 5710 5710 5710 0
364 20250314 125400 76162600 5710 5710 5710 5710 0
365 20250314 125300 76162600 5710 5700 5710 5700 22
366 20250314 125200 76037190 5700 5710 5710 5700 25
367 20250314 125100 75894650 5700 5710 5710 5700 27
368 20250314 125000 75740710 5700 5700 5700 5700 0
369 20250314 124900 75740710 5700 5690 5700 5690 3049
370 20250314 124800 58361510 5700 5700 5700 5700 0
371 20250314 124700 58361510 5700 5700 5700 5700 0
372 20250314 124600 58361510 5700 5700 5700 5700 0
373 20250314 124500 58361510 5700 5700 5700 5700 1
374 20250314 124400 58355810 5690 5690 5690 5690 0
375 20250314 124300 58355810 5690 5690 5690 5690 0
376 20250314 124200 58355810 5690 5690 5690 5690 0
377 20250314 124100 58355810 5690 5690 5690 5690 0
378 20250314 124000 58355810 5690 5680 5690 5680 341
379 20250314 123900 56415760 5690 5680 5690 5680 51
380 20250314 123800 56126070 5690 5690 5690 5690 0
381 20250314 123700 56126070 5690 5690 5690 5690 0
382 20250314 123600 56126070 5690 5690 5690 5690 0
383 20250314 123500 56126070 5690 5690 5690 5690 20
384 20250314 123400 56012270 5690 5690 5690 5690 0
385 20250314 123300 56012270 5690 5690 5690 5690 0
386 20250314 123200 56012270 5690 5690 5690 5690 0
387 20250314 123100 56012270 5690 5690 5690 5690 0
388 20250314 123000 56012270 5690 5690 5690 5690 0
389 20250314 122900 56012270 5690 5690 5690 5690 40
390 20250314 122800 55784670 5690 5690 5690 5690 0
391 20250314 122700 55784670 5690 5690 5690 5690 0
392 20250314 122600 55784670 5690 5690 5690 5690 0
393 20250314 122500 55784670 5690 5690 5690 5690 0
394 20250314 122400 55784670 5690 5690 5690 5690 1
395 20250314 122300 55778980 5690 5690 5690 5690 0
396 20250314 122200 55778980 5690 5690 5690 5690 0
397 20250314 122100 55778980 5690 5690 5690 5690 0
398 20250314 122000 55778980 5690 5680 5690 5680 46
399 20250314 121900 55517690 5690 5690 5690 5690 0
400 20250314 121800 55517690 5690 5690 5690 5690 0
401 20250314 121700 55517690 5690 5690 5690 5690 0
402 20250314 121600 55517690 5690 5690 5690 5690 0
403 20250314 121500 55517690 5690 5690 5690 5690 23
404 20250314 121400 55386820 5680 5690 5690 5680 25
405 20250314 121300 55244790 5690 5690 5690 5690 1
406 20250314 121200 55239100 5680 5680 5680 5680 23
407 20250314 121100 55108460 5690 5690 5690 5690 0
408 20250314 121000 55108460 5690 5690 5690 5690 0
409 20250314 120900 55108460 5690 5690 5690 5690 0
410 20250314 120800 55108460 5690 5680 5690 5680 22
411 20250314 120700 54983490 5690 5680 5690 5680 26
412 20250314 120600 54835780 5680 5680 5680 5680 0
413 20250314 120500 54835780 5680 5680 5680 5680 22
414 20250314 120400 54710820 5680 5680 5680 5680 31
415 20250314 120300 54534740 5680 5690 5690 5680 11
416 20250314 120200 54472160 5690 5690 5690 5690 0
417 20250314 120100 54472160 5690 5690 5690 5690 0
418 20250314 120000 54472160 5690 5690 5690 5690 0
419 20250314 115900 54472160 5690 5690 5690 5690 0
420 20250314 115800 54472160 5690 5700 5700 5690 40
421 20250314 115700 54244310 5690 5690 5690 5690 25
422 20250314 115600 54102060 5690 5690 5690 5690 0
423 20250314 115500 54102060 5690 5690 5690 5690 21
424 20250314 115400 53982570 5690 5690 5690 5690 22
425 20250314 115300 53857390 5690 5690 5690 5690 0
426 20250314 115200 53857390 5690 5690 5690 5690 0
427 20250314 115100 53857390 5690 5690 5690 5690 0
428 20250314 115000 53857390 5690 5690 5690 5690 25
429 20250314 114900 53715140 5690 5690 5690 5690 45
430 20250314 114800 53459090 5690 5690 5690 5690 24
431 20250314 114700 53322530 5690 5690 5690 5690 0
432 20250314 114600 53322530 5690 5690 5690 5690 0
433 20250314 114500 53322530 5690 5690 5690 5690 0
434 20250314 114400 53322530 5690 5710 5710 5690 31
435 20250314 114300 53146010 5710 5710 5710 5710 0
436 20250314 114200 53146010 5710 5710 5710 5710 200
437 20250314 114100 52004010 5690 5690 5690 5690 0
438 20250314 114000 52004010 5690 5690 5690 5690 20
439 20250314 113900 51890210 5690 5690 5690 5690 20
440 20250314 113800 51776410 5690 5690 5690 5690 21
441 20250314 113700 51656920 5690 5690 5690 5690 25
442 20250314 113600 51514670 5690 5690 5690 5690 0
443 20250314 113500 51514670 5690 5690 5690 5690 0
444 20250314 113400 51514670 5690 5690 5690 5690 161
445 20250314 113300 50598580 5710 5710 5710 5710 13
446 20250314 113200 50524350 5700 5690 5700 5690 5482
447 20250314 113100 19294470 5690 5690 5690 5690 0
448 20250314 113000 19294470 5690 5690 5690 5690 0
449 20250314 112900 19294470 5690 5690 5690 5690 0
450 20250314 112800 19294470 5690 5690 5690 5690 0
451 20250314 112700 19294470 5690 5690 5690 5690 1
452 20250314 112600 19288780 5680 5680 5680 5680 49
453 20250314 112500 19010460 5690 5690 5690 5690 0
454 20250314 112400 19010460 5690 5690 5690 5690 0
455 20250314 112300 19010460 5690 5690 5690 5690 0
456 20250314 112200 19010460 5690 5690 5690 5690 0
457 20250314 112100 19010460 5690 5690 5690 5690 0
458 20250314 112000 19010460 5690 5690 5690 5690 1
459 20250314 111900 19004770 5680 5680 5680 5680 0
460 20250314 111800 19004770 5680 5680 5680 5680 0
461 20250314 111700 19004770 5680 5680 5680 5680 0
462 20250314 111600 19004770 5680 5680 5680 5680 0
463 20250314 111500 19004770 5680 5680 5680 5680 20
464 20250314 111400 18891170 5690 5690 5690 5690 0
465 20250314 111300 18891170 5690 5690 5690 5690 0
466 20250314 111200 18891170 5690 5690 5690 5690 100
467 20250314 111100 18322170 5690 5690 5690 5680 331
468 20250314 111000 16439710 5690 5690 5690 5690 0
469 20250314 110900 16439710 5690 5690 5690 5690 0
470 20250314 110800 16439710 5690 5690 5690 5690 0
471 20250314 110700 16439710 5690 5690 5690 5690 0
472 20250314 110600 16439710 5690 5690 5690 5690 0
473 20250314 110500 16439710 5690 5690 5690 5690 0
474 20250314 110400 16439710 5690 5690 5690 5690 0
475 20250314 110300 16439710 5690 5690 5690 5690 0
476 20250314 110200 16439710 5690 5690 5690 5690 160
477 20250314 110100 15529310 5690 5690 5690 5690 0
478 20250314 110000 15529310 5690 5690 5690 5690 10
479 20250314 105900 15472410 5690 5690 5690 5690 0
480 20250314 105800 15472410 5690 5690 5690 5690 0
481 20250314 105700 15472410 5690 5690 5690 5690 0
482 20250314 105600 15472410 5690 5690 5690 5690 88
483 20250314 105500 14971690 5690 5690 5690 5690 6
484 20250314 105400 14937550 5700 5700 5700 5700 0
485 20250314 105300 14937550 5700 5700 5700 5700 0
486 20250314 105200 14937550 5700 5700 5700 5700 0
487 20250314 105100 14937550 5700 5700 5700 5700 0
488 20250314 105000 14937550 5700 5700 5700 5700 0
489 20250314 104900 14937550 5700 5700 5700 5700 0
490 20250314 104800 14937550 5700 5700 5700 5700 0
491 20250314 104700 14937550 5700 5700 5700 5700 0
492 20250314 104600 14937550 5700 5700 5700 5700 0
493 20250314 104500 14937550 5700 5700 5700 5700 0
494 20250314 104400 14937550 5700 5700 5700 5700 0
495 20250314 104300 14937550 5700 5700 5700 5700 0
496 20250314 104200 14937550 5700 5700 5700 5700 1
497 20250314 104100 14931850 5690 5690 5690 5690 1
498 20250314 104000 14926160 5680 5680 5680 5680 0
499 20250314 103900 14926160 5680 5680 5680 5680 45
500 20250314 103800 14670560 5700 5690 5700 5690 201
501 20250314 103700 13524870 5700 5700 5700 5700 0
502 20250314 103600 13524870 5700 5690 5700 5690 2
503 20250314 103500 13513480 5680 5690 5690 5680 317
504 20250314 103400 11710180 5690 5690 5690 5690 0
505 20250314 103300 11710180 5690 5690 5690 5690 0
506 20250314 103200 11710180 5690 5690 5690 5690 27
507 20250314 103100 11556550 5690 5690 5690 5690 0
508 20250314 103000 11556550 5690 5690 5690 5690 0
509 20250314 102900 11556550 5690 5690 5690 5690 0
510 20250314 102800 11556550 5690 5690 5690 5690 0
511 20250314 102700 11556550 5690 5690 5690 5690 0
512 20250314 102600 11556550 5690 5690 5690 5690 0
513 20250314 102500 11556550 5690 5690 5690 5690 0
514 20250314 102400 11556550 5690 5690 5690 5690 0
515 20250314 102300 11556550 5690 5690 5690 5690 0
516 20250314 102200 11556550 5690 5690 5690 5690 0
517 20250314 102100 11556550 5690 5690 5690 5690 0
518 20250314 102000 11556550 5690 5690 5690 5690 0
519 20250314 101900 11556550 5690 5690 5690 5690 0
520 20250314 101800 11556550 5690 5690 5690 5690 1
521 20250314 101700 11550860 5700 5700 5700 5700 0
522 20250314 101600 11550860 5700 5700 5700 5700 1
523 20250314 101500 11545160 5690 5690 5690 5690 0
524 20250314 101400 11545160 5690 5690 5690 5690 0
525 20250314 101300 11545160 5690 5690 5690 5690 0
526 20250314 101200 11545160 5690 5690 5690 5690 44
527 20250314 101100 11294800 5700 5700 5700 5700 0
528 20250314 101000 11294800 5700 5700 5700 5700 0
529 20250314 100900 11294800 5700 5700 5700 5700 1
530 20250314 100800 11289100 5700 5700 5700 5700 1
531 20250314 100700 11283400 5690 5690 5690 5690 0
532 20250314 100600 11283400 5690 5690 5690 5690 0
533 20250314 100500 11283400 5690 5690 5690 5690 0
534 20250314 100400 11283400 5690 5690 5690 5690 0
535 20250314 100300 11283400 5690 5690 5690 5690 96
536 20250314 100200 10737160 5690 5690 5690 5690 0
537 20250314 100100 10737160 5690 5690 5690 5690 0
538 20250314 100000 10737160 5690 5690 5690 5690 0
539 20250314 095900 10737160 5690 5690 5690 5690 43
540 20250314 095800 10492490 5700 5700 5700 5700 0
541 20250314 095700 10492490 5700 5700 5700 5700 0
542 20250314 095600 10492490 5700 5700 5700 5700 0
543 20250314 095500 10492490 5700 5700 5700 5700 0
544 20250314 095400 10492490 5700 5700 5700 5700 1
545 20250314 095300 10486790 5690 5690 5690 5690 0
546 20250314 095200 10486790 5690 5690 5690 5690 49
547 20250314 095100 10207980 5700 5700 5700 5700 0
548 20250314 095000 10207980 5700 5700 5700 5700 0
549 20250314 094900 10207980 5700 5700 5700 5700 175
550 20250314 094800 9210480 5700 5700 5700 5700 0
551 20250314 094700 9210480 5700 5700 5700 5700 2
552 20250314 094600 9199080 5700 5700 5700 5700 1
553 20250314 094500 9193380 5700 5700 5700 5700 17
554 20250314 094400 9096480 5700 5700 5700 5700 0
555 20250314 094300 9096480 5700 5700 5700 5700 0
556 20250314 094200 9096480 5700 5700 5700 5700 0
557 20250314 094100 9096480 5700 5700 5700 5700 0
558 20250314 094000 9096480 5700 5700 5700 5700 1
559 20250314 093900 9090780 5690 5690 5690 5690 3
560 20250314 093800 9073710 5700 5700 5700 5700 0
561 20250314 093700 9073710 5700 5700 5700 5700 0
562 20250314 093600 9073710 5700 5700 5700 5700 0
563 20250314 093500 9073710 5700 5700 5700 5700 0
564 20250314 093400 9073710 5700 5700 5700 5700 0
565 20250314 093300 9073710 5700 5700 5700 5700 0
566 20250314 093200 9073710 5700 5700 5700 5700 0
567 20250314 093100 9073710 5700 5700 5700 5700 0
568 20250314 093000 9073710 5700 5690 5700 5690 717
569 20250314 092900 4993970 5690 5690 5690 5690 0
570 20250314 092800 4993970 5690 5690 5690 5690 0
571 20250314 092700 4993970 5690 5690 5690 5690 0
572 20250314 092600 4993970 5690 5690 5690 5690 0
573 20250314 092500 4993970 5690 5690 5690 5690 0
574 20250314 092400 4993970 5690 5690 5690 5690 0
575 20250314 092300 4993970 5690 5690 5690 5690 0
576 20250314 092200 4993970 5690 5690 5690 5690 0
577 20250314 092100 4993970 5690 5690 5690 5690 0
578 20250314 092000 4993970 5690 5690 5690 5690 0
579 20250314 091900 4993970 5690 5690 5690 5690 17
580 20250314 091800 4897240 5700 5700 5700 5700 0
581 20250314 091700 4897240 5700 5700 5700 5700 0
582 20250314 091600 4897240 5700 5700 5700 5700 0
583 20250314 091500 4897240 5700 5690 5700 5690 101
584 20250314 091400 4322160 5690 5690 5690 5690 0
585 20250314 091300 4322160 5690 5690 5690 5690 0
586 20250314 091200 4322160 5690 5690 5690 5690 50
587 20250314 091100 4037660 5700 5690 5700 5690 3
588 20250314 091000 4020570 5690 5690 5690 5690 5
589 20250314 090900 3992120 5700 5690 5700 5690 502
590 20250314 090800 1135730 5690 5690 5690 5690 0
591 20250314 090700 1135730 5690 5690 5690 5690 0
592 20250314 090600 1135730 5690 5690 5690 5690 0
593 20250314 090500 1135730 5690 5690 5690 5690 0
594 20250314 090400 1135730 5690 5690 5690 5690 1
595 20250314 090300 1130040 5690 5690 5690 5690 0
596 20250314 090200 1130040 5690 5690 5690 5690 1
597 20250314 090100 1124350 5650 5650 5650 5650 0
598 20250314 090000 1124350 5650 5650 5650 5650 199

1
011040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,30768766,0,174766590880,0.00
20250311,0,30768766,0,174458903220,0.00
20250310,0,30768766,0,175689653860,0.00
20250307,0,30768766,0,175381966200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 30768766 0 174766590880 0.00
3 20250311 0 30768766 0 174458903220 0.00
4 20250310 0 30768766 0 175689653860 0.00
5 20250307 0 30768766 0 175381966200 0.00