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

599
011150/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185700,945834605,3110,3110,3110,3110,8186
20250314,185600,945834605,3110,3110,3110,3110,0
20250314,185500,945834605,3110,3110,3110,3110,0
20250314,185400,945834605,3110,3110,3110,3110,0
20250314,185300,945834605,3110,3110,3110,3110,0
20250314,185200,945834605,3110,3110,3110,3110,0
20250314,185100,945834605,3110,3110,3110,3110,0
20250314,185000,945834605,3110,3110,3110,3110,0
20250314,184900,945834605,3110,3110,3110,3110,0
20250314,184800,945834605,3110,3110,3110,3110,0
20250314,184700,945834605,3110,3110,3110,3110,0
20250314,184600,945834605,3110,3110,3110,3110,0
20250314,184500,945834605,3110,3110,3110,3110,0
20250314,184400,945834605,3110,3110,3110,3110,0
20250314,184300,945834605,3110,3110,3110,3110,0
20250314,184200,945834605,3110,3110,3110,3110,0
20250314,184100,945834605,3110,3110,3110,3110,0
20250314,184000,945834605,3110,3110,3110,3110,0
20250314,183900,945834605,3110,3110,3110,3110,0
20250314,183800,945834605,3110,3110,3110,3110,0
20250314,183700,945834605,3110,3110,3110,3110,0
20250314,183600,945834605,3110,3110,3110,3110,0
20250314,183500,945834605,3110,3110,3110,3110,0
20250314,183400,945834605,3110,3110,3110,3110,0
20250314,183300,945834605,3110,3110,3110,3110,0
20250314,183200,945834605,3110,3110,3110,3110,0
20250314,183100,945834605,3110,3110,3110,3110,0
20250314,183000,945834605,3110,3110,3110,3110,0
20250314,182900,945834605,3110,3110,3110,3110,0
20250314,182800,945834605,3110,3110,3110,3110,0
20250314,182700,945834605,3110,3110,3110,3110,8186
20250314,182600,945834605,3110,3110,3110,3110,0
20250314,182500,945834605,3110,3110,3110,3110,0
20250314,182400,945834605,3110,3110,3110,3110,0
20250314,182300,945834605,3110,3110,3110,3110,0
20250314,182200,945834605,3110,3110,3110,3110,0
20250314,182100,945834605,3110,3110,3110,3110,0
20250314,182000,945834605,3110,3110,3110,3110,0
20250314,181900,945834605,3110,3110,3110,3110,0
20250314,181800,945834605,3110,3110,3110,3110,0
20250314,181700,945834605,3110,3110,3110,3110,0
20250314,181600,945834605,3110,3110,3110,3110,0
20250314,181500,945834605,3110,3110,3110,3110,0
20250314,181400,945834605,3110,3110,3110,3110,0
20250314,181300,945834605,3110,3110,3110,3110,0
20250314,181200,945834605,3110,3110,3110,3110,0
20250314,181100,945834605,3110,3110,3110,3110,0
20250314,181000,945834605,3110,3110,3110,3110,0
20250314,180900,945834605,3110,3110,3110,3110,0
20250314,180800,945834605,3110,3110,3110,3110,0
20250314,180700,945834605,3110,3110,3110,3110,0
20250314,180600,945834605,3110,3110,3110,3110,0
20250314,180500,945834605,3110,3110,3110,3110,0
20250314,180400,945834605,3110,3110,3110,3110,0
20250314,180300,945834605,3110,3110,3110,3110,0
20250314,180200,945834605,3110,3110,3110,3110,0
20250314,180100,945834605,3110,3110,3110,3110,0
20250314,180000,945834605,3110,3110,3110,3110,0
20250314,175900,945834605,3110,3110,3110,3110,0
20250314,175800,945834605,3110,3110,3110,3110,0
20250314,175700,945834605,3110,3110,3110,3110,8186
20250314,175600,945834605,3110,3110,3110,3110,0
20250314,175500,945834605,3110,3110,3110,3110,0
20250314,175400,945834605,3110,3110,3110,3110,0
20250314,175300,945834605,3110,3110,3110,3110,0
20250314,175200,945834605,3110,3110,3110,3110,0
20250314,175100,945834605,3110,3110,3110,3110,0
20250314,175000,945834605,3110,3110,3110,3110,0
20250314,174900,945834605,3110,3110,3110,3110,0
20250314,174800,945834605,3110,3110,3110,3110,0
20250314,174700,945834605,3110,3110,3110,3110,0
20250314,174600,945834605,3110,3110,3110,3110,0
20250314,174500,945834605,3110,3110,3110,3110,0
20250314,174400,945834605,3110,3110,3110,3110,0
20250314,174300,945834605,3110,3110,3110,3110,0
20250314,174200,945834605,3110,3110,3110,3110,0
20250314,174100,945834605,3110,3110,3110,3110,0
20250314,174000,945834605,3110,3110,3110,3110,0
20250314,173900,945834605,3110,3110,3110,3110,0
20250314,173800,945834605,3110,3110,3110,3110,0
20250314,173700,945834605,3110,3110,3110,3110,0
20250314,173600,945834605,3110,3110,3110,3110,0
20250314,173500,945834605,3110,3110,3110,3110,0
20250314,173400,945834605,3110,3110,3110,3110,0
20250314,173300,945834605,3110,3110,3110,3110,0
20250314,173200,945834605,3110,3110,3110,3110,0
20250314,173100,945834605,3110,3110,3110,3110,0
20250314,173000,945834605,3110,3110,3110,3110,0
20250314,172900,945834605,3110,3110,3110,3110,0
20250314,172800,945834605,3110,3110,3110,3110,0
20250314,172700,945834605,3110,3110,3110,3110,8186
20250314,172600,945834605,3110,3110,3110,3110,0
20250314,172500,945834605,3110,3110,3110,3110,0
20250314,172400,945834605,3110,3110,3110,3110,0
20250314,172300,945834605,3110,3110,3110,3110,0
20250314,172200,945834605,3110,3110,3110,3110,0
20250314,172100,945834605,3110,3110,3110,3110,0
20250314,172000,945834605,3110,3110,3110,3110,0
20250314,171900,945834605,3110,3110,3110,3110,0
20250314,171800,945834605,3110,3110,3110,3110,0
20250314,171700,945834605,3110,3110,3110,3110,0
20250314,171600,945834605,3110,3110,3110,3110,0
20250314,171500,945834605,3110,3110,3110,3110,0
20250314,171400,945834605,3110,3110,3110,3110,0
20250314,171300,945834605,3110,3110,3110,3110,0
20250314,171200,945834605,3110,3110,3110,3110,0
20250314,171100,945834605,3110,3110,3110,3110,0
20250314,171000,945834605,3110,3110,3110,3110,0
20250314,170900,945834605,3110,3110,3110,3110,0
20250314,170800,945834605,3110,3110,3110,3110,0
20250314,170700,945834605,3110,3110,3110,3110,0
20250314,170600,945834605,3110,3110,3110,3110,0
20250314,170500,945834605,3110,3110,3110,3110,0
20250314,170400,945834605,3110,3110,3110,3110,0
20250314,170300,945834605,3110,3110,3110,3110,0
20250314,170200,945834605,3110,3110,3110,3110,0
20250314,170100,945834605,3110,3110,3110,3110,0
20250314,170000,945834605,3110,3110,3110,3110,0
20250314,165900,945834605,3110,3110,3110,3110,0
20250314,165800,945834605,3110,3110,3110,3110,0
20250314,165700,945834605,3110,3110,3110,3110,8186
20250314,165600,945834605,3110,3110,3110,3110,0
20250314,165500,945834605,3110,3110,3110,3110,0
20250314,165400,945834605,3110,3110,3110,3110,0
20250314,165300,945834605,3110,3110,3110,3110,0
20250314,165200,945834605,3110,3110,3110,3110,0
20250314,165100,945834605,3110,3110,3110,3110,0
20250314,165000,945834605,3110,3110,3110,3110,0
20250314,164900,945834605,3110,3110,3110,3110,0
20250314,164800,945834605,3110,3110,3110,3110,0
20250314,164700,945834605,3110,3110,3110,3110,0
20250314,164600,945834605,3110,3110,3110,3110,0
20250314,164500,945834605,3110,3110,3110,3110,0
20250314,164400,945834605,3110,3110,3110,3110,0
20250314,164300,945834605,3110,3110,3110,3110,0
20250314,164200,945834605,3110,3110,3110,3110,0
20250314,164100,945834605,3110,3110,3110,3110,0
20250314,164000,945834605,3110,3110,3110,3110,0
20250314,163900,945834605,3110,3110,3110,3110,0
20250314,163800,945834605,3110,3110,3110,3110,0
20250314,163700,945834605,3110,3110,3110,3110,0
20250314,163600,945834605,3110,3110,3110,3110,0
20250314,163500,945834605,3110,3110,3110,3110,0
20250314,163400,945834605,3110,3110,3110,3110,0
20250314,163300,945834605,3110,3110,3110,3110,0
20250314,163200,945834605,3110,3110,3110,3110,0
20250314,163100,945834605,3110,3110,3110,3110,0
20250314,163000,945834605,3110,3110,3110,3110,0
20250314,162900,945834605,3110,3110,3110,3110,0
20250314,162800,945834605,3110,3110,3110,3110,0
20250314,162700,945834605,3110,3110,3110,3110,8186
20250314,162600,945834605,3110,3110,3110,3110,0
20250314,162500,945834605,3110,3110,3110,3110,0
20250314,162400,945834605,3110,3110,3110,3110,0
20250314,162300,945834605,3110,3110,3110,3110,0
20250314,162200,945834605,3110,3110,3110,3110,0
20250314,162100,945834605,3110,3110,3110,3110,0
20250314,162000,945834605,3110,3110,3110,3110,0
20250314,161900,945834605,3110,3110,3110,3110,0
20250314,161800,945834605,3110,3110,3110,3110,0
20250314,161700,945834605,3110,3110,3110,3110,0
20250314,161600,945834605,3110,3110,3110,3110,0
20250314,161500,945834605,3110,3110,3110,3110,0
20250314,161400,945834605,3110,3110,3110,3110,0
20250314,161300,945834605,3110,3110,3110,3110,0
20250314,161200,945834605,3110,3110,3110,3110,0
20250314,161100,945834605,3110,3110,3110,3110,0
20250314,161000,945834605,3110,3110,3110,3110,0
20250314,160900,945834605,3110,3110,3110,3110,0
20250314,160800,945834605,3110,3110,3110,3110,0
20250314,160700,945834605,3110,3110,3110,3110,0
20250314,160600,945834605,3110,3110,3110,3110,0
20250314,160500,945834605,3110,3110,3110,3110,0
20250314,160400,945834605,3110,3110,3110,3110,0
20250314,160300,945834605,3110,3110,3110,3110,0
20250314,160200,945834605,3110,3110,3110,3110,0
20250314,160100,945834605,3110,3110,3110,3110,0
20250314,160000,945834605,3110,3110,3110,3110,0
20250314,155900,945834605,3110,3110,3110,3110,0
20250314,155800,945834605,3110,3110,3110,3110,0
20250314,155700,945834605,3110,3110,3110,3110,8186
20250314,155600,945834605,3110,3110,3110,3110,0
20250314,155500,945834605,3110,3110,3110,3110,0
20250314,155400,945834605,3110,3110,3110,3110,0
20250314,155300,945834605,3110,3110,3110,3110,0
20250314,155200,945834605,3110,3110,3110,3110,0
20250314,155100,945834605,3110,3110,3110,3110,0
20250314,155000,945834605,3110,3110,3110,3110,0
20250314,154900,945834605,3110,3110,3110,3110,0
20250314,154800,945834605,3110,3110,3110,3110,0
20250314,154700,945834605,3110,3110,3110,3110,0
20250314,154600,945834605,3110,3110,3110,3110,0
20250314,154500,945834605,3110,3110,3110,3110,0
20250314,154400,945834605,3110,3110,3110,3110,0
20250314,154300,945834605,3110,3110,3110,3110,0
20250314,154200,945834605,3110,3110,3110,3110,0
20250314,154100,945834605,3110,3110,3110,3110,0
20250314,154000,945834605,3110,3110,3110,3110,0
20250314,153900,945834605,3110,3110,3110,3110,0
20250314,153800,945834605,3110,3110,3110,3110,0
20250314,153700,945834605,3110,3110,3110,3110,0
20250314,153600,945834605,3110,3110,3110,3110,0
20250314,153500,945834605,3110,3110,3110,3110,0
20250314,153400,945834605,3110,3110,3110,3110,0
20250314,153300,945834605,3110,3110,3110,3110,0
20250314,153200,945834605,3110,3110,3110,3110,0
20250314,153100,945834605,3110,3110,3110,3110,0
20250314,153000,945834605,3110,3110,3110,3110,8186
20250314,152900,920376145,3110,3110,3110,3110,0
20250314,152800,920376145,3110,3110,3110,3110,0
20250314,152700,920376145,3110,3110,3110,3110,0
20250314,152600,920376145,3110,3110,3110,3110,0
20250314,152500,920376145,3110,3110,3110,3110,0
20250314,152400,920376145,3110,3110,3110,3110,0
20250314,152300,920376145,3110,3110,3110,3110,0
20250314,152200,920376145,3110,3110,3110,3110,0
20250314,152100,920376145,3110,3110,3110,3110,0
20250314,152000,920376145,3110,3110,3110,3110,0
20250314,151900,920376145,3110,3110,3110,3100,436
20250314,151800,919021185,3110,3110,3110,3105,905
20250314,151700,916206645,3110,3110,3110,3100,7057
20250314,151600,894329475,3110,3110,3110,3110,500
20250314,151500,892774475,3110,3105,3110,3100,1216
20250314,151400,888998760,3110,3115,3115,3110,8052
20250314,151300,863951705,3115,3115,3115,3115,503
20250314,151200,862384860,3115,3115,3115,3115,40
20250314,151100,862260260,3115,3110,3115,3110,2469
20250314,151000,854576665,3110,3115,3115,3110,1985
20250314,150900,848403300,3115,3120,3120,3115,2909
20250314,150800,839341760,3115,3115,3120,3110,6858
20250314,150700,817978680,3120,3110,3120,3110,197
20250314,150600,817365540,3120,3120,3120,3110,102
20250314,150500,817048235,3110,3120,3120,3110,1290
20250314,150400,813032435,3120,3110,3120,3110,718
20250314,150300,810795855,3115,3115,3115,3105,1379
20250314,150200,806505280,3115,3115,3120,3100,5275
20250314,150100,790115963,3115,3120,3120,3110,2333
20250314,150000,782855303,3125,3120,3125,3112,1105
20250314,145900,779407898,3125,3120,3125,3120,2386
20250314,145800,771956623,3125,3120,3125,3120,8245
20250314,145700,746231207,3125,3120,3125,3120,4
20250314,145600,746218712,3130,3135,3135,3125,2692
20250314,145500,737782747,3135,3140,3140,3120,1458
20250314,145400,733223292,3140,3120,3140,3115,21589
20250314,145300,665705767,3120,3120,3120,3115,3
20250314,145200,665696412,3120,3110,3120,3110,31
20250314,145100,665599992,3120,3115,3120,3105,352
20250314,145000,664503952,3120,3105,3120,3105,411
20250314,144900,663225267,3120,3120,3120,3115,208
20250314,144800,662577107,3120,3110,3120,3100,1598
20250314,144700,657618862,3120,3115,3120,3115,64
20250314,144600,657419242,3120,3110,3120,3105,1477
20250314,144500,652819352,3110,3110,3110,3110,2665
20250314,144400,644531202,3110,3110,3110,3110,0
20250314,144300,644531202,3110,3110,3110,3110,0
20250314,144200,644531202,3110,3110,3110,3110,0
20250314,144100,644531202,3110,3105,3110,3100,1356
20250314,144000,640321572,3110,3110,3110,3110,0
20250314,143900,640321572,3110,3110,3110,3105,14
20250314,143800,640278087,3110,3115,3115,3105,18
20250314,143700,640222087,3115,3110,3115,3110,1184
20250314,143600,636534077,3110,3110,3115,3110,973
20250314,143500,633508042,3110,3110,3110,3110,3
20250314,143400,633498712,3110,3110,3110,3110,0
20250314,143300,633498712,3110,3105,3110,3105,269
20250314,143200,632663457,3110,3110,3110,3110,0
20250314,143100,632663457,3110,3110,3110,3110,83
20250314,143000,632405327,3110,3110,3110,3110,1
20250314,142900,632402217,3100,3100,3110,3100,165
20250314,142800,631890707,3110,3110,3110,3110,257
20250314,142700,631091437,3110,3110,3110,3110,60
20250314,142600,630904837,3110,3100,3110,3080,5248
20250314,142500,614675722,3110,3100,3115,3100,53
20250314,142400,614511387,3115,3110,3115,3110,1008
20250314,142300,611371492,3115,3115,3115,3115,0
20250314,142200,611371492,3115,3110,3115,3105,5683
20250314,142100,593707562,3115,3115,3115,3115,51
20250314,142000,593548697,3110,3110,3110,3110,200
20250314,141900,592926697,3115,3115,3115,3115,0
20250314,141800,592926697,3115,3115,3117,3112,198
20250314,141700,592309940,3120,3120,3120,3120,47
20250314,141600,592163300,3120,3115,3120,3110,1112
20250314,141500,588704415,3120,3115,3120,3115,724
20250314,141400,586449145,3120,3120,3120,3120,0
20250314,141300,586449145,3120,3120,3120,3120,0
20250314,141200,586449145,3120,3117,3120,3115,739
20250314,141100,584145311,3120,3120,3120,3120,29
20250314,141000,584054831,3120,3120,3120,3120,101
20250314,140900,583739711,3117,3120,3120,3117,35
20250314,140800,583630571,3120,3117,3120,3117,4
20250314,140700,583618100,3120,3120,3120,3120,0
20250314,140600,583618100,3120,3120,3120,3120,0
20250314,140500,583618100,3120,3120,3120,3120,501
20250314,140400,582054980,3115,3120,3120,3115,3
20250314,140300,582045630,3115,3115,3115,3115,20
20250314,140200,581983330,3120,3115,3120,3110,497
20250314,140100,580437260,3120,3115,3120,3115,717
20250314,140000,578203790,3120,3115,3120,3110,2029
20250314,135900,571876970,3120,3120,3120,3120,1
20250314,135800,571873850,3120,3115,3120,3115,308
20250314,135700,570914425,3120,3120,3120,3120,0
20250314,135600,570914425,3120,3120,3120,3120,74
20250314,135500,570683545,3120,3120,3120,3120,0
20250314,135400,570683545,3120,3120,3120,3120,0
20250314,135300,570683545,3120,3115,3120,3115,4
20250314,135200,570671075,3120,3120,3120,3120,0
20250314,135100,570671075,3120,3120,3120,3120,0
20250314,135000,570671075,3120,3120,3120,3120,30
20250314,134900,570577475,3120,3120,3120,3120,0
20250314,134800,570577475,3120,3110,3120,3110,1042
20250314,134700,567336635,3120,3120,3120,3120,0
20250314,134600,567336635,3120,3120,3120,3120,3
20250314,134500,567327275,3120,3120,3120,3120,0
20250314,134400,567327275,3120,3120,3120,3115,249
20250314,134300,566551450,3120,3115,3120,3115,744
20250314,134200,564233880,3115,3115,3115,3115,109
20250314,134100,563894345,3120,3120,3120,3120,0
20250314,134000,563894345,3120,3112,3120,3110,888
20250314,133900,561130166,3115,3115,3115,3115,10
20250314,133800,561099016,3115,3112,3115,3112,1002
20250314,133700,557977789,3115,3112,3115,3112,7
20250314,133600,557956002,3115,3115,3115,3115,111
20250314,133500,557610237,3115,3115,3115,3115,7
20250314,133400,557588432,3115,3112,3115,3110,330
20250314,133300,556561922,3115,3110,3115,3110,522
20250314,133200,554938492,3115,3115,3115,3115,605
20250314,133100,553053917,3115,3110,3120,3110,2049
20250314,133000,546681277,3120,3115,3120,3115,198
20250314,132900,546064477,3120,3115,3120,3115,614
20250314,132800,544151862,3117,3115,3117,3115,13
20250314,132700,544111359,3120,3120,3120,3120,89
20250314,132600,543833679,3120,3120,3120,3120,166
20250314,132500,543315759,3120,3120,3120,3120,50
20250314,132400,543159759,3125,3115,3125,3115,559
20250314,132300,541418364,3125,3125,3125,3120,502
20250314,132200,539852114,3120,3115,3125,3115,2201
20250314,132100,532987487,3120,3120,3120,3110,1024
20250314,132000,529792812,3120,3117,3120,3115,566
20250314,131900,528029592,3120,3105,3120,3100,24159
20250314,131800,452930102,3105,3105,3105,3105,64
20250314,131700,452731382,3105,3105,3105,3100,1078
20250314,131600,449389562,3100,3105,3105,3100,212
20250314,131500,448732302,3105,3100,3105,3100,1008
20250314,131400,445607497,3105,3105,3105,3105,21
20250314,131300,445542292,3105,3105,3105,3105,0
20250314,131200,445542292,3105,3105,3105,3105,161
20250314,131100,445042387,3105,3105,3105,3105,322
20250314,131000,444042577,3105,3100,3105,3100,679
20250314,130900,441937672,3105,3105,3105,3100,2389
20250314,130800,434526742,3105,3100,3105,3100,101
20250314,130700,434213637,3105,3105,3105,3105,0
20250314,130600,434213637,3105,3105,3105,3100,458
20250314,130500,432793547,3105,3105,3105,3105,1367
20250314,130400,428549012,3105,3100,3105,3100,16501
20250314,130300,377383952,3100,3100,3100,3100,0
20250314,130200,377383952,3100,3100,3100,3100,0
20250314,130100,377383952,3100,3095,3100,3095,3141
20250314,130000,367646882,3095,3095,3100,3095,296
20250314,125900,366730752,3100,3100,3100,3100,0
20250314,125800,366730752,3100,3100,3100,3100,1
20250314,125700,366727652,3100,3095,3100,3095,221
20250314,125600,366043652,3095,3100,3100,3095,11
20250314,125500,366009602,3095,3095,3095,3095,48
20250314,125400,365861042,3100,3095,3100,3095,861
20250314,125300,363195617,3095,3095,3095,3095,0
20250314,125200,363195617,3095,3095,3095,3095,1
20250314,125100,363192522,3090,3095,3095,3090,604
20250314,125000,361326142,3090,3090,3090,3090,0
20250314,124900,361326142,3090,3090,3090,3090,0
20250314,124800,361326142,3090,3095,3100,3090,345
20250314,124700,360258082,3095,3090,3095,3090,1412
20250314,124600,355890442,3095,3095,3095,3095,0
20250314,124500,355890442,3095,3095,3095,3095,0
20250314,124400,355890442,3095,3095,3095,3095,1562
20250314,124300,351056052,3095,3095,3095,3095,621
20250314,124200,349134057,3095,3095,3095,3095,0
20250314,124100,349134057,3095,3095,3095,3095,766
20250314,124000,346763287,3095,3095,3095,3095,1367
20250314,123900,342532422,3100,3100,3100,3100,0
20250314,123800,342532422,3100,3100,3100,3100,0
20250314,123700,342532422,3100,3100,3100,3100,0
20250314,123600,342532422,3100,3100,3100,3100,1645
20250314,123500,337432922,3100,3095,3100,3095,11
20250314,123400,337398872,3095,3095,3095,3095,383
20250314,123300,336213487,3095,3100,3100,3095,67
20250314,123200,336006037,3100,3100,3100,3100,385
20250314,123100,334812537,3100,3100,3100,3100,1352
20250314,123000,330621337,3100,3100,3100,3100,3
20250314,122900,330612037,3100,3100,3100,3100,0
20250314,122800,330612037,3100,3100,3100,3100,20
20250314,122700,330550037,3100,3100,3100,3100,30
20250314,122600,330457037,3095,3095,3095,3095,75
20250314,122500,330224912,3095,3095,3095,3095,0
20250314,122400,330224912,3095,3095,3095,3095,150
20250314,122300,329760662,3095,3095,3095,3095,0
20250314,122200,329760662,3095,3095,3095,3095,10049
20250314,122100,298659007,3090,3090,3090,3090,1000
20250314,122000,295569007,3095,3090,3095,3090,97
20250314,121900,295269272,3095,3095,3095,3095,1
20250314,121800,295266177,3095,3095,3095,3095,1
20250314,121700,295263082,3090,3090,3090,3090,1
20250314,121600,295259992,3090,3090,3090,3090,0
20250314,121500,295259992,3090,3090,3090,3090,2
20250314,121400,295253812,3090,3090,3090,3090,195
20250314,121300,294651262,3090,3095,3095,3090,806
20250314,121200,292160717,3090,3090,3090,3090,0
20250314,121100,292160717,3090,3090,3090,3090,458
20250314,121000,290745497,3090,3090,3090,3090,2
20250314,120900,290739317,3090,3090,3090,3090,100
20250314,120800,290430317,3090,3090,3090,3090,1
20250314,120700,290427227,3085,3085,3085,3085,0
20250314,120600,290427227,3085,3085,3085,3085,0
20250314,120500,290427227,3085,3085,3085,3085,330
20250314,120400,289409177,3085,3085,3085,3085,0
20250314,120300,289409177,3085,3085,3085,3085,0
20250314,120200,289409177,3085,3085,3085,3085,0
20250314,120100,289409177,3085,3085,3085,3085,3
20250314,120000,289399922,3090,3090,3090,3090,49
20250314,115900,289248512,3095,3095,3095,3095,10
20250314,115800,289217562,3095,3095,3095,3095,0
20250314,115700,289217562,3095,3095,3095,3095,0
20250314,115600,289217562,3095,3095,3095,3095,1
20250314,115500,289214467,3090,3090,3090,3090,0
20250314,115400,289214467,3090,3090,3090,3090,1000
20250314,115300,286124467,3085,3085,3085,3085,0
20250314,115200,286124467,3085,3095,3095,3085,41
20250314,115100,285997892,3090,3090,3090,3090,0
20250314,115000,285997892,3090,3090,3090,3090,0
20250314,114900,285997892,3090,3090,3090,3090,437
20250314,114800,284647562,3090,3090,3090,3090,2256
20250314,114700,277676522,3090,3090,3090,3090,0
20250314,114600,277676522,3090,3090,3090,3090,0
20250314,114500,277676522,3090,3090,3090,3090,7992
20250314,114400,252981242,3090,3090,3090,3090,0
20250314,114300,252981242,3090,3090,3090,3090,8
20250314,114200,252956522,3085,3085,3085,3085,500
20250314,114100,251414022,3085,3085,3085,3085,0
20250314,114000,251414022,3085,3085,3085,3085,50
20250314,113900,251259772,3090,3092,3092,3090,1000
20250314,113800,248169730,3092,3092,3092,3092,0
20250314,113700,248169730,3092,3095,3095,3092,101
20250314,113600,247857138,3095,3090,3095,3090,88
20250314,113500,247584943,3090,3090,3090,3090,250
20250314,113400,246812443,3090,3090,3090,3090,0
20250314,113300,246812443,3090,3090,3090,3090,0
20250314,113200,246812443,3090,3090,3090,3090,0
20250314,113100,246812443,3090,3090,3090,3090,200
20250314,113000,246194443,3090,3090,3090,3090,110
20250314,112900,245854543,3090,3090,3090,3090,0
20250314,112800,245854543,3090,3090,3090,3090,500
20250314,112700,244309543,3095,3095,3095,3095,2
20250314,112600,244303353,3090,3090,3090,3090,0
20250314,112500,244303353,3090,3090,3090,3090,0
20250314,112400,244303353,3090,3090,3090,3090,1
20250314,112300,244300263,3090,3090,3090,3090,0
20250314,112200,244300263,3090,3090,3090,3090,0
20250314,112100,244300263,3090,3090,3090,3090,0
20250314,112000,244300263,3090,3092,3092,3090,100
20250314,111900,243991065,3092,3092,3092,3092,1
20250314,111800,243987973,3090,3090,3090,3090,0
20250314,111700,243987973,3090,3090,3090,3090,0
20250314,111600,243987973,3090,3090,3090,3090,0
20250314,111500,243987973,3090,3090,3090,3090,0
20250314,111400,243987973,3090,3090,3090,3090,0
20250314,111300,243987973,3090,3090,3090,3090,3000
20250314,111200,234717973,3095,3095,3095,3095,0
20250314,111100,234717973,3095,3095,3095,3095,2
20250314,111000,234711783,3095,3090,3095,3090,2524
20250314,110900,226900058,3090,3090,3090,3090,89
20250314,110800,226625048,3090,3090,3090,3090,0
20250314,110700,226625048,3090,3090,3090,3090,0
20250314,110600,226625048,3090,3090,3090,3090,10
20250314,110500,226594148,3090,3090,3090,3090,114
20250314,110400,226241888,3095,3090,3095,3090,70
20250314,110300,226025338,3095,3090,3095,3090,504
20250314,110200,224465463,3090,3090,3090,3090,0
20250314,110100,224465463,3090,3090,3090,3090,8
20250314,110000,224440743,3090,3090,3090,3090,0
20250314,105900,224440743,3090,3090,3090,3090,45
20250314,105800,224301693,3085,3095,3095,3085,379
20250314,105700,223128973,3090,3090,3090,3090,145
20250314,105600,222680923,3090,3090,3090,3090,195
20250314,105500,222078373,3090,3090,3090,3090,0
20250314,105400,222078373,3090,3090,3090,3090,20
20250314,105300,222016573,3090,3090,3090,3090,1
20250314,105200,222013483,3090,3090,3090,3090,413
20250314,105100,220737313,3090,3090,3090,3090,301
20250314,105000,219807223,3090,3090,3090,3090,4
20250314,104900,219794863,3095,3095,3095,3095,1057
20250314,104800,216523448,3095,3095,3095,3095,0
20250314,104700,216523448,3095,3095,3095,3095,0
20250314,104600,216523448,3095,3095,3095,3095,100
20250314,104500,216213948,3085,3085,3085,3085,16
20250314,104400,216164588,3090,3090,3090,3090,344
20250314,104300,215101628,3080,3080,3080,3080,0
20250314,104200,215101628,3080,3080,3080,3080,4
20250314,104100,215089308,3080,3080,3080,3080,6
20250314,104000,215070828,3080,3080,3080,3080,0
20250314,103900,215070828,3080,3080,3080,3080,0
20250314,103800,215070828,3080,3080,3080,3080,0
20250314,103700,215070828,3080,3090,3090,3080,286
20250314,103600,214188948,3090,3090,3090,3090,0
20250314,103500,214188948,3090,3090,3090,3090,1
20250314,103400,214185858,3080,3080,3080,3080,0
20250314,103300,214185858,3080,3080,3080,3080,0
20250314,103200,214185858,3080,3080,3080,3080,0
20250314,103100,214185858,3080,3080,3080,3080,0
20250314,103000,214185858,3080,3080,3080,3080,0
20250314,102900,214185858,3080,3085,3085,3080,152
20250314,102800,213716943,3090,3090,3090,3090,90
20250314,102700,213438843,3085,3085,3085,3085,1
20250314,102600,213435758,3085,3085,3085,3085,0
20250314,102500,213435758,3085,3085,3085,3085,7
20250314,102400,213414163,3090,3090,3090,3090,2
20250314,102300,213407983,3080,3090,3090,3080,7
20250314,102200,213386403,3095,3095,3095,3095,7
20250314,102100,213364738,3095,3095,3095,3095,1
20250314,102000,213361643,3090,3090,3090,3090,0
20250314,101900,213361643,3090,3090,3090,3090,100
20250314,101800,213052643,3090,3090,3090,3090,100
20250314,101700,212743643,3085,3080,3085,3080,862
20250314,101600,210087183,3085,3085,3085,3085,200
20250314,101500,209470183,3085,3085,3085,3085,10
20250314,101400,209439333,3085,3085,3085,3085,60
20250314,101300,209254233,3085,3090,3090,3085,1293
20250314,101200,205259843,3090,3090,3090,3090,0
20250314,101100,205259843,3090,3095,3095,3090,640
20250314,101000,203279193,3100,3095,3100,3095,851
20250314,100900,200641348,3100,3100,3100,3100,0
20250314,100800,200641348,3100,3100,3100,3100,482
20250314,100700,199147148,3105,3100,3105,3100,603
20250314,100600,197277793,3100,3100,3100,3100,159
20250314,100500,196784893,3100,3105,3105,3100,1831
20250314,100400,191103788,3100,3100,3102,3100,1977
20250314,100300,184975068,3105,3100,3105,3100,626
20250314,100200,183032393,3100,3095,3100,3095,10519
20250314,100100,150432773,3090,3090,3090,3090,47
20250314,100000,150287543,3090,3090,3090,3087,154
20250314,095900,149811713,3090,3085,3090,3085,5724
20250314,095800,132149998,3085,3085,3085,3085,50
20250314,095700,131995748,3080,3080,3080,3075,431
20250314,095600,130669698,3080,3080,3080,3080,300
20250314,095500,129745698,3085,3085,3085,3085,0
20250314,095400,129745698,3085,3085,3085,3085,0
20250314,095300,129745698,3085,3075,3085,3075,9502
20250314,095200,100494248,3075,3075,3075,3075,3898
20250314,095100,88507898,3075,3080,3080,3075,511
20250314,095000,86934023,3075,3080,3080,3075,1193
20250314,094900,83259593,3080,3075,3080,3075,526
20250314,094800,81639693,3080,3075,3080,3075,4332
20250314,094700,68298143,3080,3080,3080,3080,0
20250314,094600,68298143,3080,3080,3080,3080,150
20250314,094500,67836143,3080,3080,3080,3080,0
20250314,094400,67836143,3080,3080,3080,3080,188
20250314,094300,67257103,3080,3075,3080,3075,2036
20250314,094200,60993723,3080,3075,3080,3075,801
20250314,094100,58530643,3075,3075,3075,3075,0
20250314,094000,58530643,3075,3075,3075,3075,189
20250314,093900,57949468,3075,3075,3075,3075,894
20250314,093800,55200418,3075,3075,3080,3075,3740
20250314,093700,43687313,3080,3080,3080,3080,54
20250314,093600,43520993,3080,3080,3085,3080,115
20250314,093500,43166708,3080,3085,3085,3080,49
20250314,093400,43015748,3085,3075,3085,3075,1121
20250314,093300,39565508,3075,3075,3075,3075,43
20250314,093200,39433283,3070,3070,3070,3070,27
20250314,093100,39350393,3065,3075,3075,3065,93
20250314,093000,39065318,3075,3075,3075,3075,4
20250314,092900,39053018,3070,3070,3070,3070,10
20250314,092800,39022318,3065,3065,3065,3065,11
20250314,092700,38988603,3065,3065,3065,3065,34
20250314,092600,38884393,3065,3065,3065,3065,0
20250314,092500,38884393,3065,3065,3065,3065,300
20250314,092400,37964893,3070,3070,3070,3070,40
20250314,092300,37842093,3070,3072,3072,3070,50
20250314,092200,37688573,3070,3070,3070,3070,423
20250314,092100,36389963,3060,3060,3060,3060,0
20250314,092000,36389963,3060,3065,3065,3060,1797
20250314,091900,30887283,3060,3060,3060,3060,0
20250314,091800,30887283,3060,3065,3065,3060,300
20250314,091700,29969278,3060,3060,3060,3060,0
20250314,091600,29969278,3060,3060,3060,3060,0
20250314,091500,29969278,3060,3060,3060,3060,0
20250314,091400,29969278,3060,3070,3070,3060,212
20250314,091300,29318928,3070,3070,3070,3070,189
20250314,091200,28738698,3065,3065,3065,3065,3
20250314,091100,28729503,3055,3060,3060,3055,1142
20250314,091000,25240683,3055,3060,3060,3055,1000
20250314,090900,22185678,3075,3075,3075,3075,1
20250314,090800,22182603,3070,3070,3070,3070,511
20250314,090700,20613833,3065,3055,3065,3055,1222
20250314,090600,16871403,3060,3065,3065,3060,1037
20250314,090500,13697015,3065,3065,3065,3065,51
20250314,090400,13540700,3065,3065,3065,3065,30
20250314,090300,13448750,3065,3065,3065,3065,1
20250314,090200,13445685,3040,3040,3040,3040,565
20250314,090100,11728085,3065,3065,3065,3065,1
20250314,090000,11725020,3055,3040,3055,3040,3841
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185700 945834605 3110 3110 3110 3110 8186
3 20250314 185600 945834605 3110 3110 3110 3110 0
4 20250314 185500 945834605 3110 3110 3110 3110 0
5 20250314 185400 945834605 3110 3110 3110 3110 0
6 20250314 185300 945834605 3110 3110 3110 3110 0
7 20250314 185200 945834605 3110 3110 3110 3110 0
8 20250314 185100 945834605 3110 3110 3110 3110 0
9 20250314 185000 945834605 3110 3110 3110 3110 0
10 20250314 184900 945834605 3110 3110 3110 3110 0
11 20250314 184800 945834605 3110 3110 3110 3110 0
12 20250314 184700 945834605 3110 3110 3110 3110 0
13 20250314 184600 945834605 3110 3110 3110 3110 0
14 20250314 184500 945834605 3110 3110 3110 3110 0
15 20250314 184400 945834605 3110 3110 3110 3110 0
16 20250314 184300 945834605 3110 3110 3110 3110 0
17 20250314 184200 945834605 3110 3110 3110 3110 0
18 20250314 184100 945834605 3110 3110 3110 3110 0
19 20250314 184000 945834605 3110 3110 3110 3110 0
20 20250314 183900 945834605 3110 3110 3110 3110 0
21 20250314 183800 945834605 3110 3110 3110 3110 0
22 20250314 183700 945834605 3110 3110 3110 3110 0
23 20250314 183600 945834605 3110 3110 3110 3110 0
24 20250314 183500 945834605 3110 3110 3110 3110 0
25 20250314 183400 945834605 3110 3110 3110 3110 0
26 20250314 183300 945834605 3110 3110 3110 3110 0
27 20250314 183200 945834605 3110 3110 3110 3110 0
28 20250314 183100 945834605 3110 3110 3110 3110 0
29 20250314 183000 945834605 3110 3110 3110 3110 0
30 20250314 182900 945834605 3110 3110 3110 3110 0
31 20250314 182800 945834605 3110 3110 3110 3110 0
32 20250314 182700 945834605 3110 3110 3110 3110 8186
33 20250314 182600 945834605 3110 3110 3110 3110 0
34 20250314 182500 945834605 3110 3110 3110 3110 0
35 20250314 182400 945834605 3110 3110 3110 3110 0
36 20250314 182300 945834605 3110 3110 3110 3110 0
37 20250314 182200 945834605 3110 3110 3110 3110 0
38 20250314 182100 945834605 3110 3110 3110 3110 0
39 20250314 182000 945834605 3110 3110 3110 3110 0
40 20250314 181900 945834605 3110 3110 3110 3110 0
41 20250314 181800 945834605 3110 3110 3110 3110 0
42 20250314 181700 945834605 3110 3110 3110 3110 0
43 20250314 181600 945834605 3110 3110 3110 3110 0
44 20250314 181500 945834605 3110 3110 3110 3110 0
45 20250314 181400 945834605 3110 3110 3110 3110 0
46 20250314 181300 945834605 3110 3110 3110 3110 0
47 20250314 181200 945834605 3110 3110 3110 3110 0
48 20250314 181100 945834605 3110 3110 3110 3110 0
49 20250314 181000 945834605 3110 3110 3110 3110 0
50 20250314 180900 945834605 3110 3110 3110 3110 0
51 20250314 180800 945834605 3110 3110 3110 3110 0
52 20250314 180700 945834605 3110 3110 3110 3110 0
53 20250314 180600 945834605 3110 3110 3110 3110 0
54 20250314 180500 945834605 3110 3110 3110 3110 0
55 20250314 180400 945834605 3110 3110 3110 3110 0
56 20250314 180300 945834605 3110 3110 3110 3110 0
57 20250314 180200 945834605 3110 3110 3110 3110 0
58 20250314 180100 945834605 3110 3110 3110 3110 0
59 20250314 180000 945834605 3110 3110 3110 3110 0
60 20250314 175900 945834605 3110 3110 3110 3110 0
61 20250314 175800 945834605 3110 3110 3110 3110 0
62 20250314 175700 945834605 3110 3110 3110 3110 8186
63 20250314 175600 945834605 3110 3110 3110 3110 0
64 20250314 175500 945834605 3110 3110 3110 3110 0
65 20250314 175400 945834605 3110 3110 3110 3110 0
66 20250314 175300 945834605 3110 3110 3110 3110 0
67 20250314 175200 945834605 3110 3110 3110 3110 0
68 20250314 175100 945834605 3110 3110 3110 3110 0
69 20250314 175000 945834605 3110 3110 3110 3110 0
70 20250314 174900 945834605 3110 3110 3110 3110 0
71 20250314 174800 945834605 3110 3110 3110 3110 0
72 20250314 174700 945834605 3110 3110 3110 3110 0
73 20250314 174600 945834605 3110 3110 3110 3110 0
74 20250314 174500 945834605 3110 3110 3110 3110 0
75 20250314 174400 945834605 3110 3110 3110 3110 0
76 20250314 174300 945834605 3110 3110 3110 3110 0
77 20250314 174200 945834605 3110 3110 3110 3110 0
78 20250314 174100 945834605 3110 3110 3110 3110 0
79 20250314 174000 945834605 3110 3110 3110 3110 0
80 20250314 173900 945834605 3110 3110 3110 3110 0
81 20250314 173800 945834605 3110 3110 3110 3110 0
82 20250314 173700 945834605 3110 3110 3110 3110 0
83 20250314 173600 945834605 3110 3110 3110 3110 0
84 20250314 173500 945834605 3110 3110 3110 3110 0
85 20250314 173400 945834605 3110 3110 3110 3110 0
86 20250314 173300 945834605 3110 3110 3110 3110 0
87 20250314 173200 945834605 3110 3110 3110 3110 0
88 20250314 173100 945834605 3110 3110 3110 3110 0
89 20250314 173000 945834605 3110 3110 3110 3110 0
90 20250314 172900 945834605 3110 3110 3110 3110 0
91 20250314 172800 945834605 3110 3110 3110 3110 0
92 20250314 172700 945834605 3110 3110 3110 3110 8186
93 20250314 172600 945834605 3110 3110 3110 3110 0
94 20250314 172500 945834605 3110 3110 3110 3110 0
95 20250314 172400 945834605 3110 3110 3110 3110 0
96 20250314 172300 945834605 3110 3110 3110 3110 0
97 20250314 172200 945834605 3110 3110 3110 3110 0
98 20250314 172100 945834605 3110 3110 3110 3110 0
99 20250314 172000 945834605 3110 3110 3110 3110 0
100 20250314 171900 945834605 3110 3110 3110 3110 0
101 20250314 171800 945834605 3110 3110 3110 3110 0
102 20250314 171700 945834605 3110 3110 3110 3110 0
103 20250314 171600 945834605 3110 3110 3110 3110 0
104 20250314 171500 945834605 3110 3110 3110 3110 0
105 20250314 171400 945834605 3110 3110 3110 3110 0
106 20250314 171300 945834605 3110 3110 3110 3110 0
107 20250314 171200 945834605 3110 3110 3110 3110 0
108 20250314 171100 945834605 3110 3110 3110 3110 0
109 20250314 171000 945834605 3110 3110 3110 3110 0
110 20250314 170900 945834605 3110 3110 3110 3110 0
111 20250314 170800 945834605 3110 3110 3110 3110 0
112 20250314 170700 945834605 3110 3110 3110 3110 0
113 20250314 170600 945834605 3110 3110 3110 3110 0
114 20250314 170500 945834605 3110 3110 3110 3110 0
115 20250314 170400 945834605 3110 3110 3110 3110 0
116 20250314 170300 945834605 3110 3110 3110 3110 0
117 20250314 170200 945834605 3110 3110 3110 3110 0
118 20250314 170100 945834605 3110 3110 3110 3110 0
119 20250314 170000 945834605 3110 3110 3110 3110 0
120 20250314 165900 945834605 3110 3110 3110 3110 0
121 20250314 165800 945834605 3110 3110 3110 3110 0
122 20250314 165700 945834605 3110 3110 3110 3110 8186
123 20250314 165600 945834605 3110 3110 3110 3110 0
124 20250314 165500 945834605 3110 3110 3110 3110 0
125 20250314 165400 945834605 3110 3110 3110 3110 0
126 20250314 165300 945834605 3110 3110 3110 3110 0
127 20250314 165200 945834605 3110 3110 3110 3110 0
128 20250314 165100 945834605 3110 3110 3110 3110 0
129 20250314 165000 945834605 3110 3110 3110 3110 0
130 20250314 164900 945834605 3110 3110 3110 3110 0
131 20250314 164800 945834605 3110 3110 3110 3110 0
132 20250314 164700 945834605 3110 3110 3110 3110 0
133 20250314 164600 945834605 3110 3110 3110 3110 0
134 20250314 164500 945834605 3110 3110 3110 3110 0
135 20250314 164400 945834605 3110 3110 3110 3110 0
136 20250314 164300 945834605 3110 3110 3110 3110 0
137 20250314 164200 945834605 3110 3110 3110 3110 0
138 20250314 164100 945834605 3110 3110 3110 3110 0
139 20250314 164000 945834605 3110 3110 3110 3110 0
140 20250314 163900 945834605 3110 3110 3110 3110 0
141 20250314 163800 945834605 3110 3110 3110 3110 0
142 20250314 163700 945834605 3110 3110 3110 3110 0
143 20250314 163600 945834605 3110 3110 3110 3110 0
144 20250314 163500 945834605 3110 3110 3110 3110 0
145 20250314 163400 945834605 3110 3110 3110 3110 0
146 20250314 163300 945834605 3110 3110 3110 3110 0
147 20250314 163200 945834605 3110 3110 3110 3110 0
148 20250314 163100 945834605 3110 3110 3110 3110 0
149 20250314 163000 945834605 3110 3110 3110 3110 0
150 20250314 162900 945834605 3110 3110 3110 3110 0
151 20250314 162800 945834605 3110 3110 3110 3110 0
152 20250314 162700 945834605 3110 3110 3110 3110 8186
153 20250314 162600 945834605 3110 3110 3110 3110 0
154 20250314 162500 945834605 3110 3110 3110 3110 0
155 20250314 162400 945834605 3110 3110 3110 3110 0
156 20250314 162300 945834605 3110 3110 3110 3110 0
157 20250314 162200 945834605 3110 3110 3110 3110 0
158 20250314 162100 945834605 3110 3110 3110 3110 0
159 20250314 162000 945834605 3110 3110 3110 3110 0
160 20250314 161900 945834605 3110 3110 3110 3110 0
161 20250314 161800 945834605 3110 3110 3110 3110 0
162 20250314 161700 945834605 3110 3110 3110 3110 0
163 20250314 161600 945834605 3110 3110 3110 3110 0
164 20250314 161500 945834605 3110 3110 3110 3110 0
165 20250314 161400 945834605 3110 3110 3110 3110 0
166 20250314 161300 945834605 3110 3110 3110 3110 0
167 20250314 161200 945834605 3110 3110 3110 3110 0
168 20250314 161100 945834605 3110 3110 3110 3110 0
169 20250314 161000 945834605 3110 3110 3110 3110 0
170 20250314 160900 945834605 3110 3110 3110 3110 0
171 20250314 160800 945834605 3110 3110 3110 3110 0
172 20250314 160700 945834605 3110 3110 3110 3110 0
173 20250314 160600 945834605 3110 3110 3110 3110 0
174 20250314 160500 945834605 3110 3110 3110 3110 0
175 20250314 160400 945834605 3110 3110 3110 3110 0
176 20250314 160300 945834605 3110 3110 3110 3110 0
177 20250314 160200 945834605 3110 3110 3110 3110 0
178 20250314 160100 945834605 3110 3110 3110 3110 0
179 20250314 160000 945834605 3110 3110 3110 3110 0
180 20250314 155900 945834605 3110 3110 3110 3110 0
181 20250314 155800 945834605 3110 3110 3110 3110 0
182 20250314 155700 945834605 3110 3110 3110 3110 8186
183 20250314 155600 945834605 3110 3110 3110 3110 0
184 20250314 155500 945834605 3110 3110 3110 3110 0
185 20250314 155400 945834605 3110 3110 3110 3110 0
186 20250314 155300 945834605 3110 3110 3110 3110 0
187 20250314 155200 945834605 3110 3110 3110 3110 0
188 20250314 155100 945834605 3110 3110 3110 3110 0
189 20250314 155000 945834605 3110 3110 3110 3110 0
190 20250314 154900 945834605 3110 3110 3110 3110 0
191 20250314 154800 945834605 3110 3110 3110 3110 0
192 20250314 154700 945834605 3110 3110 3110 3110 0
193 20250314 154600 945834605 3110 3110 3110 3110 0
194 20250314 154500 945834605 3110 3110 3110 3110 0
195 20250314 154400 945834605 3110 3110 3110 3110 0
196 20250314 154300 945834605 3110 3110 3110 3110 0
197 20250314 154200 945834605 3110 3110 3110 3110 0
198 20250314 154100 945834605 3110 3110 3110 3110 0
199 20250314 154000 945834605 3110 3110 3110 3110 0
200 20250314 153900 945834605 3110 3110 3110 3110 0
201 20250314 153800 945834605 3110 3110 3110 3110 0
202 20250314 153700 945834605 3110 3110 3110 3110 0
203 20250314 153600 945834605 3110 3110 3110 3110 0
204 20250314 153500 945834605 3110 3110 3110 3110 0
205 20250314 153400 945834605 3110 3110 3110 3110 0
206 20250314 153300 945834605 3110 3110 3110 3110 0
207 20250314 153200 945834605 3110 3110 3110 3110 0
208 20250314 153100 945834605 3110 3110 3110 3110 0
209 20250314 153000 945834605 3110 3110 3110 3110 8186
210 20250314 152900 920376145 3110 3110 3110 3110 0
211 20250314 152800 920376145 3110 3110 3110 3110 0
212 20250314 152700 920376145 3110 3110 3110 3110 0
213 20250314 152600 920376145 3110 3110 3110 3110 0
214 20250314 152500 920376145 3110 3110 3110 3110 0
215 20250314 152400 920376145 3110 3110 3110 3110 0
216 20250314 152300 920376145 3110 3110 3110 3110 0
217 20250314 152200 920376145 3110 3110 3110 3110 0
218 20250314 152100 920376145 3110 3110 3110 3110 0
219 20250314 152000 920376145 3110 3110 3110 3110 0
220 20250314 151900 920376145 3110 3110 3110 3100 436
221 20250314 151800 919021185 3110 3110 3110 3105 905
222 20250314 151700 916206645 3110 3110 3110 3100 7057
223 20250314 151600 894329475 3110 3110 3110 3110 500
224 20250314 151500 892774475 3110 3105 3110 3100 1216
225 20250314 151400 888998760 3110 3115 3115 3110 8052
226 20250314 151300 863951705 3115 3115 3115 3115 503
227 20250314 151200 862384860 3115 3115 3115 3115 40
228 20250314 151100 862260260 3115 3110 3115 3110 2469
229 20250314 151000 854576665 3110 3115 3115 3110 1985
230 20250314 150900 848403300 3115 3120 3120 3115 2909
231 20250314 150800 839341760 3115 3115 3120 3110 6858
232 20250314 150700 817978680 3120 3110 3120 3110 197
233 20250314 150600 817365540 3120 3120 3120 3110 102
234 20250314 150500 817048235 3110 3120 3120 3110 1290
235 20250314 150400 813032435 3120 3110 3120 3110 718
236 20250314 150300 810795855 3115 3115 3115 3105 1379
237 20250314 150200 806505280 3115 3115 3120 3100 5275
238 20250314 150100 790115963 3115 3120 3120 3110 2333
239 20250314 150000 782855303 3125 3120 3125 3112 1105
240 20250314 145900 779407898 3125 3120 3125 3120 2386
241 20250314 145800 771956623 3125 3120 3125 3120 8245
242 20250314 145700 746231207 3125 3120 3125 3120 4
243 20250314 145600 746218712 3130 3135 3135 3125 2692
244 20250314 145500 737782747 3135 3140 3140 3120 1458
245 20250314 145400 733223292 3140 3120 3140 3115 21589
246 20250314 145300 665705767 3120 3120 3120 3115 3
247 20250314 145200 665696412 3120 3110 3120 3110 31
248 20250314 145100 665599992 3120 3115 3120 3105 352
249 20250314 145000 664503952 3120 3105 3120 3105 411
250 20250314 144900 663225267 3120 3120 3120 3115 208
251 20250314 144800 662577107 3120 3110 3120 3100 1598
252 20250314 144700 657618862 3120 3115 3120 3115 64
253 20250314 144600 657419242 3120 3110 3120 3105 1477
254 20250314 144500 652819352 3110 3110 3110 3110 2665
255 20250314 144400 644531202 3110 3110 3110 3110 0
256 20250314 144300 644531202 3110 3110 3110 3110 0
257 20250314 144200 644531202 3110 3110 3110 3110 0
258 20250314 144100 644531202 3110 3105 3110 3100 1356
259 20250314 144000 640321572 3110 3110 3110 3110 0
260 20250314 143900 640321572 3110 3110 3110 3105 14
261 20250314 143800 640278087 3110 3115 3115 3105 18
262 20250314 143700 640222087 3115 3110 3115 3110 1184
263 20250314 143600 636534077 3110 3110 3115 3110 973
264 20250314 143500 633508042 3110 3110 3110 3110 3
265 20250314 143400 633498712 3110 3110 3110 3110 0
266 20250314 143300 633498712 3110 3105 3110 3105 269
267 20250314 143200 632663457 3110 3110 3110 3110 0
268 20250314 143100 632663457 3110 3110 3110 3110 83
269 20250314 143000 632405327 3110 3110 3110 3110 1
270 20250314 142900 632402217 3100 3100 3110 3100 165
271 20250314 142800 631890707 3110 3110 3110 3110 257
272 20250314 142700 631091437 3110 3110 3110 3110 60
273 20250314 142600 630904837 3110 3100 3110 3080 5248
274 20250314 142500 614675722 3110 3100 3115 3100 53
275 20250314 142400 614511387 3115 3110 3115 3110 1008
276 20250314 142300 611371492 3115 3115 3115 3115 0
277 20250314 142200 611371492 3115 3110 3115 3105 5683
278 20250314 142100 593707562 3115 3115 3115 3115 51
279 20250314 142000 593548697 3110 3110 3110 3110 200
280 20250314 141900 592926697 3115 3115 3115 3115 0
281 20250314 141800 592926697 3115 3115 3117 3112 198
282 20250314 141700 592309940 3120 3120 3120 3120 47
283 20250314 141600 592163300 3120 3115 3120 3110 1112
284 20250314 141500 588704415 3120 3115 3120 3115 724
285 20250314 141400 586449145 3120 3120 3120 3120 0
286 20250314 141300 586449145 3120 3120 3120 3120 0
287 20250314 141200 586449145 3120 3117 3120 3115 739
288 20250314 141100 584145311 3120 3120 3120 3120 29
289 20250314 141000 584054831 3120 3120 3120 3120 101
290 20250314 140900 583739711 3117 3120 3120 3117 35
291 20250314 140800 583630571 3120 3117 3120 3117 4
292 20250314 140700 583618100 3120 3120 3120 3120 0
293 20250314 140600 583618100 3120 3120 3120 3120 0
294 20250314 140500 583618100 3120 3120 3120 3120 501
295 20250314 140400 582054980 3115 3120 3120 3115 3
296 20250314 140300 582045630 3115 3115 3115 3115 20
297 20250314 140200 581983330 3120 3115 3120 3110 497
298 20250314 140100 580437260 3120 3115 3120 3115 717
299 20250314 140000 578203790 3120 3115 3120 3110 2029
300 20250314 135900 571876970 3120 3120 3120 3120 1
301 20250314 135800 571873850 3120 3115 3120 3115 308
302 20250314 135700 570914425 3120 3120 3120 3120 0
303 20250314 135600 570914425 3120 3120 3120 3120 74
304 20250314 135500 570683545 3120 3120 3120 3120 0
305 20250314 135400 570683545 3120 3120 3120 3120 0
306 20250314 135300 570683545 3120 3115 3120 3115 4
307 20250314 135200 570671075 3120 3120 3120 3120 0
308 20250314 135100 570671075 3120 3120 3120 3120 0
309 20250314 135000 570671075 3120 3120 3120 3120 30
310 20250314 134900 570577475 3120 3120 3120 3120 0
311 20250314 134800 570577475 3120 3110 3120 3110 1042
312 20250314 134700 567336635 3120 3120 3120 3120 0
313 20250314 134600 567336635 3120 3120 3120 3120 3
314 20250314 134500 567327275 3120 3120 3120 3120 0
315 20250314 134400 567327275 3120 3120 3120 3115 249
316 20250314 134300 566551450 3120 3115 3120 3115 744
317 20250314 134200 564233880 3115 3115 3115 3115 109
318 20250314 134100 563894345 3120 3120 3120 3120 0
319 20250314 134000 563894345 3120 3112 3120 3110 888
320 20250314 133900 561130166 3115 3115 3115 3115 10
321 20250314 133800 561099016 3115 3112 3115 3112 1002
322 20250314 133700 557977789 3115 3112 3115 3112 7
323 20250314 133600 557956002 3115 3115 3115 3115 111
324 20250314 133500 557610237 3115 3115 3115 3115 7
325 20250314 133400 557588432 3115 3112 3115 3110 330
326 20250314 133300 556561922 3115 3110 3115 3110 522
327 20250314 133200 554938492 3115 3115 3115 3115 605
328 20250314 133100 553053917 3115 3110 3120 3110 2049
329 20250314 133000 546681277 3120 3115 3120 3115 198
330 20250314 132900 546064477 3120 3115 3120 3115 614
331 20250314 132800 544151862 3117 3115 3117 3115 13
332 20250314 132700 544111359 3120 3120 3120 3120 89
333 20250314 132600 543833679 3120 3120 3120 3120 166
334 20250314 132500 543315759 3120 3120 3120 3120 50
335 20250314 132400 543159759 3125 3115 3125 3115 559
336 20250314 132300 541418364 3125 3125 3125 3120 502
337 20250314 132200 539852114 3120 3115 3125 3115 2201
338 20250314 132100 532987487 3120 3120 3120 3110 1024
339 20250314 132000 529792812 3120 3117 3120 3115 566
340 20250314 131900 528029592 3120 3105 3120 3100 24159
341 20250314 131800 452930102 3105 3105 3105 3105 64
342 20250314 131700 452731382 3105 3105 3105 3100 1078
343 20250314 131600 449389562 3100 3105 3105 3100 212
344 20250314 131500 448732302 3105 3100 3105 3100 1008
345 20250314 131400 445607497 3105 3105 3105 3105 21
346 20250314 131300 445542292 3105 3105 3105 3105 0
347 20250314 131200 445542292 3105 3105 3105 3105 161
348 20250314 131100 445042387 3105 3105 3105 3105 322
349 20250314 131000 444042577 3105 3100 3105 3100 679
350 20250314 130900 441937672 3105 3105 3105 3100 2389
351 20250314 130800 434526742 3105 3100 3105 3100 101
352 20250314 130700 434213637 3105 3105 3105 3105 0
353 20250314 130600 434213637 3105 3105 3105 3100 458
354 20250314 130500 432793547 3105 3105 3105 3105 1367
355 20250314 130400 428549012 3105 3100 3105 3100 16501
356 20250314 130300 377383952 3100 3100 3100 3100 0
357 20250314 130200 377383952 3100 3100 3100 3100 0
358 20250314 130100 377383952 3100 3095 3100 3095 3141
359 20250314 130000 367646882 3095 3095 3100 3095 296
360 20250314 125900 366730752 3100 3100 3100 3100 0
361 20250314 125800 366730752 3100 3100 3100 3100 1
362 20250314 125700 366727652 3100 3095 3100 3095 221
363 20250314 125600 366043652 3095 3100 3100 3095 11
364 20250314 125500 366009602 3095 3095 3095 3095 48
365 20250314 125400 365861042 3100 3095 3100 3095 861
366 20250314 125300 363195617 3095 3095 3095 3095 0
367 20250314 125200 363195617 3095 3095 3095 3095 1
368 20250314 125100 363192522 3090 3095 3095 3090 604
369 20250314 125000 361326142 3090 3090 3090 3090 0
370 20250314 124900 361326142 3090 3090 3090 3090 0
371 20250314 124800 361326142 3090 3095 3100 3090 345
372 20250314 124700 360258082 3095 3090 3095 3090 1412
373 20250314 124600 355890442 3095 3095 3095 3095 0
374 20250314 124500 355890442 3095 3095 3095 3095 0
375 20250314 124400 355890442 3095 3095 3095 3095 1562
376 20250314 124300 351056052 3095 3095 3095 3095 621
377 20250314 124200 349134057 3095 3095 3095 3095 0
378 20250314 124100 349134057 3095 3095 3095 3095 766
379 20250314 124000 346763287 3095 3095 3095 3095 1367
380 20250314 123900 342532422 3100 3100 3100 3100 0
381 20250314 123800 342532422 3100 3100 3100 3100 0
382 20250314 123700 342532422 3100 3100 3100 3100 0
383 20250314 123600 342532422 3100 3100 3100 3100 1645
384 20250314 123500 337432922 3100 3095 3100 3095 11
385 20250314 123400 337398872 3095 3095 3095 3095 383
386 20250314 123300 336213487 3095 3100 3100 3095 67
387 20250314 123200 336006037 3100 3100 3100 3100 385
388 20250314 123100 334812537 3100 3100 3100 3100 1352
389 20250314 123000 330621337 3100 3100 3100 3100 3
390 20250314 122900 330612037 3100 3100 3100 3100 0
391 20250314 122800 330612037 3100 3100 3100 3100 20
392 20250314 122700 330550037 3100 3100 3100 3100 30
393 20250314 122600 330457037 3095 3095 3095 3095 75
394 20250314 122500 330224912 3095 3095 3095 3095 0
395 20250314 122400 330224912 3095 3095 3095 3095 150
396 20250314 122300 329760662 3095 3095 3095 3095 0
397 20250314 122200 329760662 3095 3095 3095 3095 10049
398 20250314 122100 298659007 3090 3090 3090 3090 1000
399 20250314 122000 295569007 3095 3090 3095 3090 97
400 20250314 121900 295269272 3095 3095 3095 3095 1
401 20250314 121800 295266177 3095 3095 3095 3095 1
402 20250314 121700 295263082 3090 3090 3090 3090 1
403 20250314 121600 295259992 3090 3090 3090 3090 0
404 20250314 121500 295259992 3090 3090 3090 3090 2
405 20250314 121400 295253812 3090 3090 3090 3090 195
406 20250314 121300 294651262 3090 3095 3095 3090 806
407 20250314 121200 292160717 3090 3090 3090 3090 0
408 20250314 121100 292160717 3090 3090 3090 3090 458
409 20250314 121000 290745497 3090 3090 3090 3090 2
410 20250314 120900 290739317 3090 3090 3090 3090 100
411 20250314 120800 290430317 3090 3090 3090 3090 1
412 20250314 120700 290427227 3085 3085 3085 3085 0
413 20250314 120600 290427227 3085 3085 3085 3085 0
414 20250314 120500 290427227 3085 3085 3085 3085 330
415 20250314 120400 289409177 3085 3085 3085 3085 0
416 20250314 120300 289409177 3085 3085 3085 3085 0
417 20250314 120200 289409177 3085 3085 3085 3085 0
418 20250314 120100 289409177 3085 3085 3085 3085 3
419 20250314 120000 289399922 3090 3090 3090 3090 49
420 20250314 115900 289248512 3095 3095 3095 3095 10
421 20250314 115800 289217562 3095 3095 3095 3095 0
422 20250314 115700 289217562 3095 3095 3095 3095 0
423 20250314 115600 289217562 3095 3095 3095 3095 1
424 20250314 115500 289214467 3090 3090 3090 3090 0
425 20250314 115400 289214467 3090 3090 3090 3090 1000
426 20250314 115300 286124467 3085 3085 3085 3085 0
427 20250314 115200 286124467 3085 3095 3095 3085 41
428 20250314 115100 285997892 3090 3090 3090 3090 0
429 20250314 115000 285997892 3090 3090 3090 3090 0
430 20250314 114900 285997892 3090 3090 3090 3090 437
431 20250314 114800 284647562 3090 3090 3090 3090 2256
432 20250314 114700 277676522 3090 3090 3090 3090 0
433 20250314 114600 277676522 3090 3090 3090 3090 0
434 20250314 114500 277676522 3090 3090 3090 3090 7992
435 20250314 114400 252981242 3090 3090 3090 3090 0
436 20250314 114300 252981242 3090 3090 3090 3090 8
437 20250314 114200 252956522 3085 3085 3085 3085 500
438 20250314 114100 251414022 3085 3085 3085 3085 0
439 20250314 114000 251414022 3085 3085 3085 3085 50
440 20250314 113900 251259772 3090 3092 3092 3090 1000
441 20250314 113800 248169730 3092 3092 3092 3092 0
442 20250314 113700 248169730 3092 3095 3095 3092 101
443 20250314 113600 247857138 3095 3090 3095 3090 88
444 20250314 113500 247584943 3090 3090 3090 3090 250
445 20250314 113400 246812443 3090 3090 3090 3090 0
446 20250314 113300 246812443 3090 3090 3090 3090 0
447 20250314 113200 246812443 3090 3090 3090 3090 0
448 20250314 113100 246812443 3090 3090 3090 3090 200
449 20250314 113000 246194443 3090 3090 3090 3090 110
450 20250314 112900 245854543 3090 3090 3090 3090 0
451 20250314 112800 245854543 3090 3090 3090 3090 500
452 20250314 112700 244309543 3095 3095 3095 3095 2
453 20250314 112600 244303353 3090 3090 3090 3090 0
454 20250314 112500 244303353 3090 3090 3090 3090 0
455 20250314 112400 244303353 3090 3090 3090 3090 1
456 20250314 112300 244300263 3090 3090 3090 3090 0
457 20250314 112200 244300263 3090 3090 3090 3090 0
458 20250314 112100 244300263 3090 3090 3090 3090 0
459 20250314 112000 244300263 3090 3092 3092 3090 100
460 20250314 111900 243991065 3092 3092 3092 3092 1
461 20250314 111800 243987973 3090 3090 3090 3090 0
462 20250314 111700 243987973 3090 3090 3090 3090 0
463 20250314 111600 243987973 3090 3090 3090 3090 0
464 20250314 111500 243987973 3090 3090 3090 3090 0
465 20250314 111400 243987973 3090 3090 3090 3090 0
466 20250314 111300 243987973 3090 3090 3090 3090 3000
467 20250314 111200 234717973 3095 3095 3095 3095 0
468 20250314 111100 234717973 3095 3095 3095 3095 2
469 20250314 111000 234711783 3095 3090 3095 3090 2524
470 20250314 110900 226900058 3090 3090 3090 3090 89
471 20250314 110800 226625048 3090 3090 3090 3090 0
472 20250314 110700 226625048 3090 3090 3090 3090 0
473 20250314 110600 226625048 3090 3090 3090 3090 10
474 20250314 110500 226594148 3090 3090 3090 3090 114
475 20250314 110400 226241888 3095 3090 3095 3090 70
476 20250314 110300 226025338 3095 3090 3095 3090 504
477 20250314 110200 224465463 3090 3090 3090 3090 0
478 20250314 110100 224465463 3090 3090 3090 3090 8
479 20250314 110000 224440743 3090 3090 3090 3090 0
480 20250314 105900 224440743 3090 3090 3090 3090 45
481 20250314 105800 224301693 3085 3095 3095 3085 379
482 20250314 105700 223128973 3090 3090 3090 3090 145
483 20250314 105600 222680923 3090 3090 3090 3090 195
484 20250314 105500 222078373 3090 3090 3090 3090 0
485 20250314 105400 222078373 3090 3090 3090 3090 20
486 20250314 105300 222016573 3090 3090 3090 3090 1
487 20250314 105200 222013483 3090 3090 3090 3090 413
488 20250314 105100 220737313 3090 3090 3090 3090 301
489 20250314 105000 219807223 3090 3090 3090 3090 4
490 20250314 104900 219794863 3095 3095 3095 3095 1057
491 20250314 104800 216523448 3095 3095 3095 3095 0
492 20250314 104700 216523448 3095 3095 3095 3095 0
493 20250314 104600 216523448 3095 3095 3095 3095 100
494 20250314 104500 216213948 3085 3085 3085 3085 16
495 20250314 104400 216164588 3090 3090 3090 3090 344
496 20250314 104300 215101628 3080 3080 3080 3080 0
497 20250314 104200 215101628 3080 3080 3080 3080 4
498 20250314 104100 215089308 3080 3080 3080 3080 6
499 20250314 104000 215070828 3080 3080 3080 3080 0
500 20250314 103900 215070828 3080 3080 3080 3080 0
501 20250314 103800 215070828 3080 3080 3080 3080 0
502 20250314 103700 215070828 3080 3090 3090 3080 286
503 20250314 103600 214188948 3090 3090 3090 3090 0
504 20250314 103500 214188948 3090 3090 3090 3090 1
505 20250314 103400 214185858 3080 3080 3080 3080 0
506 20250314 103300 214185858 3080 3080 3080 3080 0
507 20250314 103200 214185858 3080 3080 3080 3080 0
508 20250314 103100 214185858 3080 3080 3080 3080 0
509 20250314 103000 214185858 3080 3080 3080 3080 0
510 20250314 102900 214185858 3080 3085 3085 3080 152
511 20250314 102800 213716943 3090 3090 3090 3090 90
512 20250314 102700 213438843 3085 3085 3085 3085 1
513 20250314 102600 213435758 3085 3085 3085 3085 0
514 20250314 102500 213435758 3085 3085 3085 3085 7
515 20250314 102400 213414163 3090 3090 3090 3090 2
516 20250314 102300 213407983 3080 3090 3090 3080 7
517 20250314 102200 213386403 3095 3095 3095 3095 7
518 20250314 102100 213364738 3095 3095 3095 3095 1
519 20250314 102000 213361643 3090 3090 3090 3090 0
520 20250314 101900 213361643 3090 3090 3090 3090 100
521 20250314 101800 213052643 3090 3090 3090 3090 100
522 20250314 101700 212743643 3085 3080 3085 3080 862
523 20250314 101600 210087183 3085 3085 3085 3085 200
524 20250314 101500 209470183 3085 3085 3085 3085 10
525 20250314 101400 209439333 3085 3085 3085 3085 60
526 20250314 101300 209254233 3085 3090 3090 3085 1293
527 20250314 101200 205259843 3090 3090 3090 3090 0
528 20250314 101100 205259843 3090 3095 3095 3090 640
529 20250314 101000 203279193 3100 3095 3100 3095 851
530 20250314 100900 200641348 3100 3100 3100 3100 0
531 20250314 100800 200641348 3100 3100 3100 3100 482
532 20250314 100700 199147148 3105 3100 3105 3100 603
533 20250314 100600 197277793 3100 3100 3100 3100 159
534 20250314 100500 196784893 3100 3105 3105 3100 1831
535 20250314 100400 191103788 3100 3100 3102 3100 1977
536 20250314 100300 184975068 3105 3100 3105 3100 626
537 20250314 100200 183032393 3100 3095 3100 3095 10519
538 20250314 100100 150432773 3090 3090 3090 3090 47
539 20250314 100000 150287543 3090 3090 3090 3087 154
540 20250314 095900 149811713 3090 3085 3090 3085 5724
541 20250314 095800 132149998 3085 3085 3085 3085 50
542 20250314 095700 131995748 3080 3080 3080 3075 431
543 20250314 095600 130669698 3080 3080 3080 3080 300
544 20250314 095500 129745698 3085 3085 3085 3085 0
545 20250314 095400 129745698 3085 3085 3085 3085 0
546 20250314 095300 129745698 3085 3075 3085 3075 9502
547 20250314 095200 100494248 3075 3075 3075 3075 3898
548 20250314 095100 88507898 3075 3080 3080 3075 511
549 20250314 095000 86934023 3075 3080 3080 3075 1193
550 20250314 094900 83259593 3080 3075 3080 3075 526
551 20250314 094800 81639693 3080 3075 3080 3075 4332
552 20250314 094700 68298143 3080 3080 3080 3080 0
553 20250314 094600 68298143 3080 3080 3080 3080 150
554 20250314 094500 67836143 3080 3080 3080 3080 0
555 20250314 094400 67836143 3080 3080 3080 3080 188
556 20250314 094300 67257103 3080 3075 3080 3075 2036
557 20250314 094200 60993723 3080 3075 3080 3075 801
558 20250314 094100 58530643 3075 3075 3075 3075 0
559 20250314 094000 58530643 3075 3075 3075 3075 189
560 20250314 093900 57949468 3075 3075 3075 3075 894
561 20250314 093800 55200418 3075 3075 3080 3075 3740
562 20250314 093700 43687313 3080 3080 3080 3080 54
563 20250314 093600 43520993 3080 3080 3085 3080 115
564 20250314 093500 43166708 3080 3085 3085 3080 49
565 20250314 093400 43015748 3085 3075 3085 3075 1121
566 20250314 093300 39565508 3075 3075 3075 3075 43
567 20250314 093200 39433283 3070 3070 3070 3070 27
568 20250314 093100 39350393 3065 3075 3075 3065 93
569 20250314 093000 39065318 3075 3075 3075 3075 4
570 20250314 092900 39053018 3070 3070 3070 3070 10
571 20250314 092800 39022318 3065 3065 3065 3065 11
572 20250314 092700 38988603 3065 3065 3065 3065 34
573 20250314 092600 38884393 3065 3065 3065 3065 0
574 20250314 092500 38884393 3065 3065 3065 3065 300
575 20250314 092400 37964893 3070 3070 3070 3070 40
576 20250314 092300 37842093 3070 3072 3072 3070 50
577 20250314 092200 37688573 3070 3070 3070 3070 423
578 20250314 092100 36389963 3060 3060 3060 3060 0
579 20250314 092000 36389963 3060 3065 3065 3060 1797
580 20250314 091900 30887283 3060 3060 3060 3060 0
581 20250314 091800 30887283 3060 3065 3065 3060 300
582 20250314 091700 29969278 3060 3060 3060 3060 0
583 20250314 091600 29969278 3060 3060 3060 3060 0
584 20250314 091500 29969278 3060 3060 3060 3060 0
585 20250314 091400 29969278 3060 3070 3070 3060 212
586 20250314 091300 29318928 3070 3070 3070 3070 189
587 20250314 091200 28738698 3065 3065 3065 3065 3
588 20250314 091100 28729503 3055 3060 3060 3055 1142
589 20250314 091000 25240683 3055 3060 3060 3055 1000
590 20250314 090900 22185678 3075 3075 3075 3075 1
591 20250314 090800 22182603 3070 3070 3070 3070 511
592 20250314 090700 20613833 3065 3055 3065 3055 1222
593 20250314 090600 16871403 3060 3065 3065 3060 1037
594 20250314 090500 13697015 3065 3065 3065 3065 51
595 20250314 090400 13540700 3065 3065 3065 3065 30
596 20250314 090300 13448750 3065 3065 3065 3065 1
597 20250314 090200 13445685 3040 3040 3040 3040 565
598 20250314 090100 11728085 3065 3065 3065 3065 1
599 20250314 090000 11725020 3055 3040 3055 3040 3841

1
011150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,51973,35930773,158777515,109768511515,0.14
20250311,51973,35930773,156958460,108510934460,0.14
20250310,51973,35930773,156438730,108151626730,0.14
20250307,51973,35930773,157738055,109049896055,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 51973 35930773 158777515 109768511515 0.14
3 20250311 51973 35930773 156958460 108510934460 0.14
4 20250310 51973 35930773 156438730 108151626730 0.14
5 20250307 51973 35930773 157738055 109049896055 0.14