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
011280/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185700,177769445,2110,2110,2110,2110,2140
20250314,185600,177769445,2110,2110,2110,2110,0
20250314,185500,177769445,2110,2110,2110,2110,0
20250314,185400,177769445,2110,2110,2110,2110,0
20250314,185300,177769445,2110,2110,2110,2110,0
20250314,185200,177769445,2110,2110,2110,2110,0
20250314,185100,177769445,2110,2110,2110,2110,0
20250314,185000,177769445,2110,2110,2110,2110,0
20250314,184900,177769445,2110,2110,2110,2110,0
20250314,184800,177769445,2110,2110,2110,2110,0
20250314,184700,177769445,2110,2110,2110,2110,0
20250314,184600,177769445,2110,2110,2110,2110,0
20250314,184500,177769445,2110,2110,2110,2110,0
20250314,184400,177769445,2110,2110,2110,2110,0
20250314,184300,177769445,2110,2110,2110,2110,0
20250314,184200,177769445,2110,2110,2110,2110,0
20250314,184100,177769445,2110,2110,2110,2110,0
20250314,184000,177769445,2110,2110,2110,2110,0
20250314,183900,177769445,2110,2110,2110,2110,0
20250314,183800,177769445,2110,2110,2110,2110,0
20250314,183700,177769445,2110,2110,2110,2110,0
20250314,183600,177769445,2110,2110,2110,2110,0
20250314,183500,177769445,2110,2110,2110,2110,0
20250314,183400,177769445,2110,2110,2110,2110,0
20250314,183300,177769445,2110,2110,2110,2110,0
20250314,183200,177769445,2110,2110,2110,2110,0
20250314,183100,177769445,2110,2110,2110,2110,0
20250314,183000,177769445,2110,2110,2110,2110,0
20250314,182900,177769445,2110,2110,2110,2110,0
20250314,182800,177769445,2110,2110,2110,2110,0
20250314,182700,177769445,2110,2110,2110,2110,2140
20250314,182600,177769445,2110,2110,2110,2110,0
20250314,182500,177769445,2110,2110,2110,2110,0
20250314,182400,177769445,2110,2110,2110,2110,0
20250314,182300,177769445,2110,2110,2110,2110,0
20250314,182200,177769445,2110,2110,2110,2110,0
20250314,182100,177769445,2110,2110,2110,2110,0
20250314,182000,177769445,2110,2110,2110,2110,0
20250314,181900,177769445,2110,2110,2110,2110,0
20250314,181800,177769445,2110,2110,2110,2110,0
20250314,181700,177769445,2110,2110,2110,2110,0
20250314,181600,177769445,2110,2110,2110,2110,0
20250314,181500,177769445,2110,2110,2110,2110,0
20250314,181400,177769445,2110,2110,2110,2110,0
20250314,181300,177769445,2110,2110,2110,2110,0
20250314,181200,177769445,2110,2110,2110,2110,0
20250314,181100,177769445,2110,2110,2110,2110,0
20250314,181000,177769445,2110,2110,2110,2110,0
20250314,180900,177769445,2110,2110,2110,2110,0
20250314,180800,177769445,2110,2110,2110,2110,0
20250314,180700,177769445,2110,2110,2110,2110,0
20250314,180600,177769445,2110,2110,2110,2110,0
20250314,180500,177769445,2110,2110,2110,2110,0
20250314,180400,177769445,2110,2110,2110,2110,0
20250314,180300,177769445,2110,2110,2110,2110,0
20250314,180200,177769445,2110,2110,2110,2110,0
20250314,180100,177769445,2110,2110,2110,2110,0
20250314,180000,177769445,2110,2110,2110,2110,0
20250314,175900,177769445,2110,2110,2110,2110,0
20250314,175800,177769445,2110,2110,2110,2110,0
20250314,175700,177769445,2110,2110,2110,2110,2140
20250314,175600,177769445,2110,2110,2110,2110,0
20250314,175500,177769445,2110,2110,2110,2110,0
20250314,175400,177769445,2110,2110,2110,2110,0
20250314,175300,177769445,2110,2110,2110,2110,0
20250314,175200,177769445,2110,2110,2110,2110,0
20250314,175100,177769445,2110,2110,2110,2110,0
20250314,175000,177769445,2110,2110,2110,2110,0
20250314,174900,177769445,2110,2110,2110,2110,0
20250314,174800,177769445,2110,2110,2110,2110,0
20250314,174700,177769445,2110,2110,2110,2110,0
20250314,174600,177769445,2110,2110,2110,2110,0
20250314,174500,177769445,2110,2110,2110,2110,0
20250314,174400,177769445,2110,2110,2110,2110,0
20250314,174300,177769445,2110,2110,2110,2110,0
20250314,174200,177769445,2110,2110,2110,2110,0
20250314,174100,177769445,2110,2110,2110,2110,0
20250314,174000,177769445,2110,2110,2110,2110,0
20250314,173900,177769445,2110,2110,2110,2110,0
20250314,173800,177769445,2110,2110,2110,2110,0
20250314,173700,177769445,2110,2110,2110,2110,0
20250314,173600,177769445,2110,2110,2110,2110,0
20250314,173500,177769445,2110,2110,2110,2110,0
20250314,173400,177769445,2110,2110,2110,2110,0
20250314,173300,177769445,2110,2110,2110,2110,0
20250314,173200,177769445,2110,2110,2110,2110,0
20250314,173100,177769445,2110,2110,2110,2110,0
20250314,173000,177769445,2110,2110,2110,2110,0
20250314,172900,177769445,2110,2110,2110,2110,0
20250314,172800,177769445,2110,2110,2110,2110,0
20250314,172700,177769445,2110,2110,2110,2110,2140
20250314,172600,177769445,2110,2110,2110,2110,0
20250314,172500,177769445,2110,2110,2110,2110,0
20250314,172400,177769445,2110,2110,2110,2110,0
20250314,172300,177769445,2110,2110,2110,2110,0
20250314,172200,177769445,2110,2110,2110,2110,0
20250314,172100,177769445,2110,2110,2110,2110,0
20250314,172000,177769445,2110,2110,2110,2110,0
20250314,171900,177769445,2110,2110,2110,2110,0
20250314,171800,177769445,2110,2110,2110,2110,0
20250314,171700,177769445,2110,2110,2110,2110,0
20250314,171600,177769445,2110,2110,2110,2110,0
20250314,171500,177769445,2110,2110,2110,2110,0
20250314,171400,177769445,2110,2110,2110,2110,0
20250314,171300,177769445,2110,2110,2110,2110,0
20250314,171200,177769445,2110,2110,2110,2110,0
20250314,171100,177769445,2110,2110,2110,2110,0
20250314,171000,177769445,2110,2110,2110,2110,0
20250314,170900,177769445,2110,2110,2110,2110,0
20250314,170800,177769445,2110,2110,2110,2110,0
20250314,170700,177769445,2110,2110,2110,2110,0
20250314,170600,177769445,2110,2110,2110,2110,0
20250314,170500,177769445,2110,2110,2110,2110,0
20250314,170400,177769445,2110,2110,2110,2110,0
20250314,170300,177769445,2110,2110,2110,2110,0
20250314,170200,177769445,2110,2110,2110,2110,0
20250314,170100,177769445,2110,2110,2110,2110,0
20250314,170000,177769445,2110,2110,2110,2110,0
20250314,165900,177769445,2110,2110,2110,2110,0
20250314,165800,177769445,2110,2110,2110,2110,0
20250314,165700,177769445,2110,2110,2110,2110,2140
20250314,165600,177769445,2110,2110,2110,2110,0
20250314,165500,177769445,2110,2110,2110,2110,0
20250314,165400,177769445,2110,2110,2110,2110,0
20250314,165300,177769445,2110,2110,2110,2110,0
20250314,165200,177769445,2110,2110,2110,2110,0
20250314,165100,177769445,2110,2110,2110,2110,0
20250314,165000,177769445,2110,2110,2110,2110,0
20250314,164900,177769445,2110,2110,2110,2110,0
20250314,164800,177769445,2110,2110,2110,2110,0
20250314,164700,177769445,2110,2110,2110,2110,0
20250314,164600,177769445,2110,2110,2110,2110,0
20250314,164500,177769445,2110,2110,2110,2110,0
20250314,164400,177769445,2110,2110,2110,2110,0
20250314,164300,177769445,2110,2110,2110,2110,0
20250314,164200,177769445,2110,2110,2110,2110,0
20250314,164100,177769445,2110,2110,2110,2110,0
20250314,164000,177769445,2110,2110,2110,2110,0
20250314,163900,177769445,2110,2110,2110,2110,0
20250314,163800,177769445,2110,2110,2110,2110,0
20250314,163700,177769445,2110,2110,2110,2110,0
20250314,163600,177769445,2110,2110,2110,2110,0
20250314,163500,177769445,2110,2110,2110,2110,0
20250314,163400,177769445,2110,2110,2110,2110,0
20250314,163300,177769445,2110,2110,2110,2110,0
20250314,163200,177769445,2110,2110,2110,2110,0
20250314,163100,177769445,2110,2110,2110,2110,0
20250314,163000,177769445,2110,2110,2110,2110,0
20250314,162900,177769445,2110,2110,2110,2110,0
20250314,162800,177769445,2110,2110,2110,2110,0
20250314,162700,177769445,2110,2110,2110,2110,2140
20250314,162600,177769445,2110,2110,2110,2110,0
20250314,162500,177769445,2110,2110,2110,2110,0
20250314,162400,177769445,2110,2110,2110,2110,0
20250314,162300,177769445,2110,2110,2110,2110,0
20250314,162200,177769445,2110,2110,2110,2110,0
20250314,162100,177769445,2110,2110,2110,2110,0
20250314,162000,177769445,2110,2110,2110,2110,0
20250314,161900,177769445,2110,2110,2110,2110,0
20250314,161800,177769445,2110,2110,2110,2110,0
20250314,161700,177769445,2110,2110,2110,2110,0
20250314,161600,177769445,2110,2110,2110,2110,0
20250314,161500,177769445,2110,2110,2110,2110,0
20250314,161400,177769445,2110,2110,2110,2110,0
20250314,161300,177769445,2110,2110,2110,2110,0
20250314,161200,177769445,2110,2110,2110,2110,0
20250314,161100,177769445,2110,2110,2110,2110,0
20250314,161000,177769445,2110,2110,2110,2110,0
20250314,160900,177769445,2110,2110,2110,2110,0
20250314,160800,177769445,2110,2110,2110,2110,0
20250314,160700,177769445,2110,2110,2110,2110,0
20250314,160600,177769445,2110,2110,2110,2110,0
20250314,160500,177769445,2110,2110,2110,2110,0
20250314,160400,177769445,2110,2110,2110,2110,0
20250314,160300,177769445,2110,2110,2110,2110,0
20250314,160200,177769445,2110,2110,2110,2110,0
20250314,160100,177769445,2110,2110,2110,2110,0
20250314,160000,177769445,2110,2110,2110,2110,0
20250314,155900,177769445,2110,2110,2110,2110,0
20250314,155800,177769445,2110,2110,2110,2110,0
20250314,155700,177769445,2110,2110,2110,2110,2140
20250314,155600,177769445,2110,2110,2110,2110,0
20250314,155500,177769445,2110,2110,2110,2110,0
20250314,155400,177769445,2110,2110,2110,2110,0
20250314,155300,177769445,2110,2110,2110,2110,0
20250314,155200,177769445,2110,2110,2110,2110,0
20250314,155100,177769445,2110,2110,2110,2110,0
20250314,155000,177769445,2110,2110,2110,2110,0
20250314,154900,177769445,2110,2110,2110,2110,0
20250314,154800,177769445,2110,2110,2110,2110,0
20250314,154700,177769445,2110,2110,2110,2110,0
20250314,154600,177769445,2110,2110,2110,2110,0
20250314,154500,177769445,2110,2110,2110,2110,0
20250314,154400,177769445,2110,2110,2110,2110,0
20250314,154300,177769445,2110,2110,2110,2110,0
20250314,154200,177769445,2110,2110,2110,2110,0
20250314,154100,177769445,2110,2110,2110,2110,0
20250314,154000,177769445,2110,2110,2110,2110,0
20250314,153900,177769445,2110,2110,2110,2110,0
20250314,153800,177769445,2110,2110,2110,2110,0
20250314,153700,177769445,2110,2110,2110,2110,0
20250314,153600,177769445,2110,2110,2110,2110,0
20250314,153500,177769445,2110,2110,2110,2110,0
20250314,153400,177769445,2110,2110,2110,2110,0
20250314,153300,177769445,2110,2110,2110,2110,0
20250314,153200,177769445,2110,2110,2110,2110,0
20250314,153100,177769445,2110,2110,2110,2110,0
20250314,153000,177769445,2110,2110,2110,2110,2140
20250314,152900,173254045,2100,2100,2100,2100,0
20250314,152800,173254045,2100,2100,2100,2100,0
20250314,152700,173254045,2100,2100,2100,2100,0
20250314,152600,173254045,2100,2100,2100,2100,0
20250314,152500,173254045,2100,2100,2100,2100,0
20250314,152400,173254045,2100,2100,2100,2100,0
20250314,152300,173254045,2100,2100,2100,2100,0
20250314,152200,173254045,2100,2100,2100,2100,0
20250314,152100,173254045,2100,2100,2100,2100,0
20250314,152000,173254045,2100,2100,2100,2100,0
20250314,151900,173254045,2100,2100,2100,2100,5
20250314,151800,173243545,2110,2110,2110,2110,72
20250314,151700,173091625,2110,2110,2110,2110,0
20250314,151600,173091625,2110,2110,2110,2110,1000
20250314,151500,170981625,2100,2107,2107,2100,2130
20250314,151400,166501090,2100,2100,2100,2100,0
20250314,151300,166501090,2100,2100,2100,2100,130
20250314,151200,166228090,2110,2110,2110,2110,0
20250314,151100,166228090,2110,2110,2110,2110,0
20250314,151000,166228090,2110,2110,2110,2110,0
20250314,150900,166228090,2110,2110,2110,2110,47
20250314,150800,166128920,2105,2105,2105,2105,0
20250314,150700,166128920,2105,2100,2105,2100,5276
20250314,150600,155048115,2095,2095,2095,2095,84
20250314,150500,154872135,2095,2095,2095,2095,0
20250314,150400,154872135,2095,2100,2100,2095,933
20250314,150300,152915195,2100,2100,2100,2100,0
20250314,150200,152915195,2100,2100,2100,2100,50
20250314,150100,152810195,2100,2100,2100,2095,2911
20250314,150000,146697255,2100,2105,2105,2100,229
20250314,145900,146216225,2110,2110,2110,2110,0
20250314,145800,146216225,2110,2110,2110,2110,0
20250314,145700,146216225,2110,2110,2110,2110,0
20250314,145600,146216225,2110,2110,2110,2110,0
20250314,145500,146216225,2110,2110,2110,2110,48
20250314,145400,146114945,2110,2110,2110,2110,0
20250314,145300,146114945,2110,2110,2110,2110,0
20250314,145200,146114945,2110,2110,2110,2110,0
20250314,145100,146114945,2110,2110,2110,2110,1
20250314,145000,146112835,2100,2100,2100,2100,0
20250314,144900,146112835,2100,2100,2110,2100,2112
20250314,144800,141676975,2105,2105,2105,2105,100
20250314,144700,141466475,2105,2095,2105,2095,590
20250314,144600,140229970,2095,2095,2095,2095,0
20250314,144500,140229970,2095,2095,2095,2095,0
20250314,144400,140229970,2095,2095,2095,2095,0
20250314,144300,140229970,2095,2095,2095,2095,0
20250314,144200,140229970,2095,2095,2095,2095,1306
20250314,144100,137493900,2095,2095,2095,2095,0
20250314,144000,137493900,2095,2100,2100,2095,690
20250314,143900,136045955,2100,2100,2100,2100,522
20250314,143800,134949755,2100,2100,2100,2100,500
20250314,143700,133899755,2100,2105,2105,2100,335
20250314,143600,133196205,2100,2100,2100,2100,2
20250314,143500,133192005,2105,2105,2105,2105,171
20250314,143400,132832050,2100,2100,2100,2100,90
20250314,143300,132643050,2105,2105,2105,2105,0
20250314,143200,132643050,2105,2105,2105,2105,0
20250314,143100,132643050,2105,2105,2105,2105,0
20250314,143000,132643050,2105,2105,2105,2105,500
20250314,142900,131590550,2100,2100,2100,2100,0
20250314,142800,131590550,2100,2100,2100,2100,0
20250314,142700,131590550,2100,2100,2100,2100,0
20250314,142600,131590550,2100,2100,2100,2100,0
20250314,142500,131590550,2100,2100,2100,2100,0
20250314,142400,131590550,2100,2100,2100,2100,0
20250314,142300,131590550,2100,2100,2100,2100,32
20250314,142200,131523350,2105,2105,2105,2105,0
20250314,142100,131523350,2105,2105,2105,2105,0
20250314,142000,131523350,2105,2105,2105,2105,200
20250314,141900,131102350,2105,2105,2105,2105,0
20250314,141800,131102350,2105,2105,2105,2105,2
20250314,141700,131098140,2100,2100,2100,2100,0
20250314,141600,131098140,2100,2100,2100,2100,0
20250314,141500,131098140,2100,2100,2100,2100,1
20250314,141400,131096040,2100,2100,2100,2100,1
20250314,141300,131093940,2100,2100,2100,2100,0
20250314,141200,131093940,2100,2100,2100,2100,10
20250314,141100,131072940,2100,2100,2100,2100,0
20250314,141000,131072940,2100,2100,2100,2100,0
20250314,140900,131072940,2100,2100,2100,2100,0
20250314,140800,131072940,2100,2100,2100,2100,12
20250314,140700,131047740,2100,2100,2100,2100,0
20250314,140600,131047740,2100,2100,2100,2100,0
20250314,140500,131047740,2100,2100,2100,2100,1278
20250314,140400,128363940,2095,2095,2095,2095,7
20250314,140300,128349275,2100,2100,2100,2100,0
20250314,140200,128349275,2100,2100,2100,2100,1
20250314,140100,128347175,2095,2095,2095,2095,0
20250314,140000,128347175,2095,2095,2095,2095,1
20250314,135900,128345080,2100,2100,2100,2100,61
20250314,135800,128216980,2095,2095,2095,2095,0
20250314,135700,128216980,2095,2095,2095,2095,0
20250314,135600,128216980,2095,2095,2095,2095,10
20250314,135500,128196030,2095,2095,2095,2095,400
20250314,135400,127358030,2100,2100,2100,2100,34
20250314,135300,127286630,2100,2100,2100,2100,0
20250314,135200,127286630,2100,2100,2100,2100,0
20250314,135100,127286630,2100,2095,2100,2095,178
20250314,135000,126913080,2095,2095,2095,2095,0
20250314,134900,126913080,2095,2095,2095,2095,42
20250314,134800,126825090,2095,2095,2095,2095,0
20250314,134700,126825090,2095,2095,2095,2095,0
20250314,134600,126825090,2095,2095,2095,2095,0
20250314,134500,126825090,2095,2095,2095,2095,0
20250314,134400,126825090,2095,2095,2095,2095,0
20250314,134300,126825090,2095,2100,2100,2095,903
20250314,134200,124932905,2100,2100,2100,2100,150
20250314,134100,124617905,2100,2100,2100,2100,0
20250314,134000,124617905,2100,2100,2100,2100,0
20250314,133900,124617905,2100,2100,2100,2100,0
20250314,133800,124617905,2100,2100,2100,2100,0
20250314,133700,124617905,2100,2100,2100,2100,0
20250314,133600,124617905,2100,2100,2100,2100,0
20250314,133500,124617905,2100,2100,2100,2100,100
20250314,133400,124407905,2100,2100,2100,2100,476
20250314,133300,123408305,2100,2100,2100,2100,164
20250314,133200,123063905,2095,2095,2095,2095,762
20250314,133100,121467515,2100,2100,2100,2100,0
20250314,133000,121467515,2100,2100,2100,2100,0
20250314,132900,121467515,2100,2100,2100,2100,0
20250314,132800,121467515,2100,2100,2100,2100,100
20250314,132700,121257515,2100,2100,2100,2100,5
20250314,132600,121247015,2095,2095,2095,2095,0
20250314,132500,121247015,2095,2095,2095,2095,0
20250314,132400,121247015,2095,2095,2095,2095,500
20250314,132300,120199515,2095,2095,2095,2095,100
20250314,132200,119990015,2095,2095,2095,2095,0
20250314,132100,119990015,2095,2095,2095,2095,41
20250314,132000,119904120,2095,2095,2095,2095,0
20250314,131900,119904120,2095,2095,2095,2095,0
20250314,131800,119904120,2095,2095,2095,2095,0
20250314,131700,119904120,2095,2095,2095,2095,1
20250314,131600,119902025,2095,2095,2095,2095,0
20250314,131500,119902025,2095,2095,2095,2095,30
20250314,131400,119839175,2090,2090,2090,2090,0
20250314,131300,119839175,2090,2090,2090,2090,0
20250314,131200,119839175,2090,2090,2090,2090,0
20250314,131100,119839175,2090,2090,2090,2090,10
20250314,131000,119818275,2095,2100,2100,2095,3000
20250314,130900,113532830,2100,2100,2100,2100,0
20250314,130800,113532830,2100,2100,2100,2100,0
20250314,130700,113532830,2100,2100,2100,2100,0
20250314,130600,113532830,2100,2100,2100,2100,0
20250314,130500,113532830,2100,2100,2100,2100,0
20250314,130400,113532830,2100,2100,2100,2100,0
20250314,130300,113532830,2100,2100,2100,2100,0
20250314,130200,113532830,2100,2100,2100,2100,0
20250314,130100,113532830,2100,2100,2100,2100,0
20250314,130000,113532830,2100,2100,2100,2100,0
20250314,125900,113532830,2100,2100,2100,2100,0
20250314,125800,113532830,2100,2100,2100,2100,471
20250314,125700,112543730,2100,2100,2100,2100,0
20250314,125600,112543730,2100,2100,2100,2100,250
20250314,125500,112018730,2100,2100,2100,2100,0
20250314,125400,112018730,2100,2100,2100,2100,0
20250314,125300,112018730,2100,2100,2100,2100,0
20250314,125200,112018730,2100,2100,2100,2100,52
20250314,125100,111909530,2105,2105,2105,2105,0
20250314,125000,111909530,2105,2105,2105,2105,0
20250314,124900,111909530,2105,2105,2105,2105,0
20250314,124800,111909530,2105,2105,2105,2105,0
20250314,124700,111909530,2105,2105,2105,2105,474
20250314,124600,110911760,2105,2105,2105,2105,388
20250314,124500,110095020,2100,2100,2100,2100,0
20250314,124400,110095020,2100,2100,2100,2100,0
20250314,124300,110095020,2100,2100,2100,2100,0
20250314,124200,110095020,2100,2100,2100,2100,0
20250314,124100,110095020,2100,2100,2100,2100,87
20250314,124000,109912320,2100,2100,2100,2100,6
20250314,123900,109899720,2100,2100,2100,2100,0
20250314,123800,109899720,2100,2100,2100,2100,0
20250314,123700,109899720,2100,2100,2100,2100,1160
20250314,123600,107463720,2105,2105,2105,2105,0
20250314,123500,107463720,2105,2105,2105,2105,0
20250314,123400,107463720,2105,2105,2105,2105,3
20250314,123300,107457405,2100,2100,2100,2100,252
20250314,123200,106928205,2100,2100,2100,2100,50
20250314,123100,106823205,2105,2105,2105,2105,238
20250314,123000,106322215,2105,2105,2105,2105,76
20250314,122900,106162235,2100,2105,2105,2100,146
20250314,122800,105855610,2105,2105,2105,2105,1
20250314,122700,105853505,2105,2105,2105,2105,99
20250314,122600,105645110,2100,2100,2100,2100,0
20250314,122500,105645110,2100,2100,2100,2100,0
20250314,122400,105645110,2100,2100,2100,2100,0
20250314,122300,105645110,2100,2100,2100,2100,0
20250314,122200,105645110,2100,2100,2100,2100,0
20250314,122100,105645110,2100,2100,2100,2100,0
20250314,122000,105645110,2100,2100,2100,2100,200
20250314,121900,105225110,2100,2100,2100,2100,0
20250314,121800,105225110,2100,2100,2100,2100,0
20250314,121700,105225110,2100,2100,2100,2100,0
20250314,121600,105225110,2100,2105,2105,2100,8
20250314,121500,105208295,2105,2105,2105,2105,0
20250314,121400,105208295,2105,2105,2105,2105,0
20250314,121300,105208295,2105,2105,2105,2105,0
20250314,121200,105208295,2105,2105,2105,2105,0
20250314,121100,105208295,2105,2105,2105,2105,0
20250314,121000,105208295,2105,2105,2105,2105,0
20250314,120900,105208295,2105,2105,2105,2105,0
20250314,120800,105208295,2105,2105,2105,2105,10
20250314,120700,105187245,2110,2100,2110,2100,5
20250314,120600,105176735,2100,2100,2100,2100,0
20250314,120500,105176735,2100,2105,2105,2100,200
20250314,120400,104756690,2105,2105,2105,2105,45
20250314,120300,104661965,2105,2105,2105,2105,273
20250314,120200,104087300,2105,2105,2105,2105,0
20250314,120100,104087300,2105,2105,2105,2105,80
20250314,120000,103918900,2105,2105,2105,2105,0
20250314,115900,103918900,2105,2105,2105,2105,3
20250314,115800,103912585,2105,2105,2105,2105,0
20250314,115700,103912585,2105,2105,2105,2105,0
20250314,115600,103912585,2105,2105,2105,2105,0
20250314,115500,103912585,2105,2105,2105,2105,0
20250314,115400,103912585,2105,2105,2105,2105,0
20250314,115300,103912585,2105,2105,2105,2105,0
20250314,115200,103912585,2105,2105,2105,2105,0
20250314,115100,103912585,2105,2105,2105,2105,0
20250314,115000,103912585,2105,2105,2105,2105,0
20250314,114900,103912585,2105,2105,2105,2105,481
20250314,114800,102900080,2110,2105,2110,2105,11
20250314,114700,102876875,2105,2105,2105,2105,0
20250314,114600,102876875,2105,2105,2105,2105,0
20250314,114500,102876875,2105,2105,2105,2105,0
20250314,114400,102876875,2105,2105,2105,2105,0
20250314,114300,102876875,2105,2105,2105,2105,200
20250314,114200,102455875,2105,2105,2105,2105,11
20250314,114100,102432720,2105,2105,2105,2105,0
20250314,114000,102432720,2105,2105,2105,2105,0
20250314,113900,102432720,2105,2105,2105,2105,5
20250314,113800,102422195,2105,2105,2105,2105,38
20250314,113700,102342205,2105,2105,2105,2105,0
20250314,113600,102342205,2105,2105,2105,2105,0
20250314,113500,102342205,2105,2105,2105,2105,0
20250314,113400,102342205,2105,2105,2105,2105,1001
20250314,113300,100235100,2105,2105,2105,2105,0
20250314,113200,100235100,2105,2105,2105,2105,0
20250314,113100,100235100,2105,2105,2105,2105,4
20250314,113000,100226680,2110,2110,2110,2110,0
20250314,112900,100226680,2110,2110,2110,2110,0
20250314,112800,100226680,2110,2110,2110,2110,2772
20250314,112700,94377760,2105,2105,2105,2105,50
20250314,112600,94272510,2105,2105,2105,2105,282
20250314,112500,93678900,2105,2105,2105,2105,48
20250314,112400,93577860,2105,2105,2105,2105,0
20250314,112300,93577860,2105,2105,2105,2105,1022
20250314,112200,91426550,2105,2105,2105,2105,1000
20250314,112100,89321550,2110,2110,2110,2110,0
20250314,112000,89321550,2110,2110,2110,2110,0
20250314,111900,89321550,2110,2110,2110,2110,0
20250314,111800,89321550,2110,2110,2110,2110,0
20250314,111700,89321550,2110,2110,2110,2110,0
20250314,111600,89321550,2110,2110,2110,2110,1800
20250314,111500,85523550,2110,2105,2110,2105,501
20250314,111400,84468810,2105,2100,2105,2100,101
20250314,111300,84256705,2100,2100,2100,2100,758
20250314,111200,82664905,2105,2105,2105,2105,169
20250314,111100,82309160,2105,2105,2105,2105,292
20250314,111000,81694500,2100,2100,2100,2100,0
20250314,110900,81694500,2100,2100,2100,2100,350
20250314,110800,80959500,2100,2100,2100,2100,0
20250314,110700,80959500,2100,2100,2100,2100,500
20250314,110600,79909500,2105,2105,2105,2105,0
20250314,110500,79909500,2105,2105,2105,2105,0
20250314,110400,79909500,2105,2105,2105,2105,1000
20250314,110300,77804500,2105,2100,2105,2100,1001
20250314,110200,75697400,2105,2095,2105,2095,2256
20250314,110100,70969405,2090,2090,2090,2090,317
20250314,110000,70306875,2090,2090,2090,2090,0
20250314,105900,70306875,2090,2090,2090,2090,0
20250314,105800,70306875,2090,2095,2095,2090,965
20250314,105700,68285245,2090,2090,2090,2090,0
20250314,105600,68285245,2090,2090,2090,2090,0
20250314,105500,68285245,2090,2090,2090,2090,0
20250314,105400,68285245,2090,2090,2090,2090,137
20250314,105300,67998915,2095,2090,2095,2090,102
20250314,105200,67785725,2090,2090,2090,2090,0
20250314,105100,67785725,2090,2090,2090,2090,51
20250314,105000,67679135,2085,2085,2085,2085,0
20250314,104900,67679135,2085,2085,2085,2085,5
20250314,104800,67668710,2085,2085,2085,2085,0
20250314,104700,67668710,2085,2085,2085,2085,0
20250314,104600,67668710,2085,2090,2090,2085,105
20250314,104500,67449285,2090,2090,2090,2090,200
20250314,104400,67031285,2090,2085,2090,2085,304
20250314,104300,66395945,2085,2085,2085,2085,0
20250314,104200,66395945,2085,2085,2085,2085,470
20250314,104100,65415995,2080,2080,2080,2080,0
20250314,104000,65415995,2080,2080,2080,2080,0
20250314,103900,65415995,2080,2080,2080,2080,0
20250314,103800,65415995,2080,2080,2080,2080,100
20250314,103700,65207995,2075,2075,2075,2075,0
20250314,103600,65207995,2075,2075,2075,2075,1
20250314,103500,65205920,2075,2075,2075,2075,46
20250314,103400,65110470,2075,2080,2080,2075,946
20250314,103300,63142795,2085,2085,2085,2085,61
20250314,103200,63015610,2080,2080,2080,2080,0
20250314,103100,63015610,2080,2080,2080,2080,150
20250314,103000,62703610,2085,2085,2085,2085,0
20250314,102900,62703610,2085,2085,2085,2085,0
20250314,102800,62703610,2085,2085,2085,2085,1
20250314,102700,62701525,2080,2080,2080,2080,0
20250314,102600,62701525,2080,2080,2080,2080,200
20250314,102500,62285525,2085,2085,2085,2085,0
20250314,102400,62285525,2085,2085,2085,2085,0
20250314,102300,62285525,2085,2085,2085,2085,479
20250314,102200,61286810,2080,2080,2080,2080,0
20250314,102100,61286810,2080,2080,2080,2080,300
20250314,102000,60662810,2080,2080,2080,2080,100
20250314,101900,60454810,2080,2080,2080,2080,100
20250314,101800,60246810,2080,2080,2085,2080,102
20250314,101700,60034645,2085,2085,2085,2085,4
20250314,101600,60026305,2085,2085,2085,2085,80
20250314,101500,59859505,2080,2080,2080,2080,1
20250314,101400,59857425,2080,2080,2080,2080,525
20250314,101300,58765425,2080,2080,2080,2080,0
20250314,101200,58765425,2080,2080,2080,2080,165
20250314,101100,58422225,2085,2080,2085,2080,606
20250314,101000,57159405,2080,2080,2080,2080,0
20250314,100900,57159405,2080,2080,2080,2080,162
20250314,100800,56822445,2080,2080,2080,2080,5
20250314,100700,56812045,2080,2075,2080,2075,4
20250314,100600,56803735,2075,2075,2075,2075,0
20250314,100500,56803735,2075,2075,2075,2075,1681
20250314,100400,53315660,2080,2080,2080,2080,0
20250314,100300,53315660,2080,2082,2082,2080,200
20250314,100200,52899380,2080,2080,2080,2080,317
20250314,100100,52240020,2080,2080,2080,2080,142
20250314,100000,51944660,2080,2090,2090,2080,505
20250314,095900,50894210,2085,2085,2085,2085,0
20250314,095800,50894210,2085,2085,2085,2085,188
20250314,095700,50502230,2080,2080,2080,2080,134
20250314,095600,50223510,2085,2080,2085,2080,168
20250314,095500,49874060,2080,2080,2080,2080,950
20250314,095400,47898060,2080,2080,2080,2080,0
20250314,095300,47898060,2080,2080,2080,2080,0
20250314,095200,47898060,2080,2080,2080,2080,0
20250314,095100,47898060,2080,2080,2080,2080,0
20250314,095000,47898060,2080,2085,2085,2080,4306
20250314,094900,38933645,2085,2085,2085,2085,0
20250314,094800,38933645,2085,2085,2085,2085,1181
20250314,094700,36471260,2085,2085,2085,2085,57
20250314,094600,36352415,2085,2085,2085,2085,471
20250314,094500,35370380,2090,2090,2090,2090,0
20250314,094400,35370380,2090,2090,2090,2090,1
20250314,094300,35368290,2090,2090,2090,2090,1
20250314,094200,35366200,2085,2080,2085,2080,101
20250314,094100,35156110,2085,2085,2090,2085,299
20250314,094000,34532690,2085,2085,2085,2085,1000
20250314,093900,32447690,2095,2095,2095,2095,0
20250314,093800,32447690,2095,2090,2095,2090,100
20250314,093700,32238345,2095,2095,2095,2095,0
20250314,093600,32238345,2095,2095,2095,2095,0
20250314,093500,32238345,2095,2095,2095,2095,9
20250314,093400,32219490,2095,2095,2095,2095,2
20250314,093300,32215300,2095,2095,2095,2095,22
20250314,093200,32169210,2090,2090,2090,2090,233
20250314,093100,31682240,2090,2090,2090,2090,441
20250314,093000,30760550,2090,2090,2090,2090,0
20250314,092900,30760550,2090,2090,2090,2090,100
20250314,092800,30551550,2090,2080,2090,2080,218
20250314,092700,30096060,2085,2090,2090,2085,1004
20250314,092600,28002695,2085,2085,2085,2085,1055
20250314,092500,25803020,2090,2090,2095,2090,677
20250314,092400,24387990,2090,2090,2090,2090,21
20250314,092300,24344100,2085,2085,2085,2085,877
20250314,092200,22515555,2085,2085,2085,2085,200
20250314,092100,22098555,2090,2090,2090,2090,3
20250314,092000,22092285,2085,2090,2090,2085,23
20250314,091900,22044320,2090,2090,2090,2090,0
20250314,091800,22044320,2090,2100,2100,2090,310
20250314,091700,21393740,2090,2090,2090,2090,0
20250314,091600,21393740,2090,2090,2090,2090,58
20250314,091500,21272520,2085,2085,2085,2085,55
20250314,091400,21157845,2085,2090,2095,2085,601
20250314,091300,19901600,2085,2085,2085,2085,8
20250314,091200,19884920,2100,2085,2100,2085,3385
20250314,091100,12803395,2085,2090,2090,2085,199
20250314,091000,12387780,2090,2085,2090,2085,726
20250314,090900,10874040,2095,2085,2095,2085,265
20250314,090800,10318885,2095,2095,2095,2095,2
20250314,090700,10314695,2085,2095,2095,2085,65
20250314,090600,10178820,2095,2085,2100,2070,1256
20250314,090500,7552745,2070,2070,2070,2070,143
20250314,090400,7256735,2070,2070,2070,2070,98
20250314,090300,7053875,2065,2090,2090,2065,41
20250314,090200,6968985,2075,2085,2085,2075,517
20250314,090100,5891160,2085,2075,2085,2075,411
20250314,090000,5034240,2070,2070,2070,2070,2432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185700 177769445 2110 2110 2110 2110 2140
3 20250314 185600 177769445 2110 2110 2110 2110 0
4 20250314 185500 177769445 2110 2110 2110 2110 0
5 20250314 185400 177769445 2110 2110 2110 2110 0
6 20250314 185300 177769445 2110 2110 2110 2110 0
7 20250314 185200 177769445 2110 2110 2110 2110 0
8 20250314 185100 177769445 2110 2110 2110 2110 0
9 20250314 185000 177769445 2110 2110 2110 2110 0
10 20250314 184900 177769445 2110 2110 2110 2110 0
11 20250314 184800 177769445 2110 2110 2110 2110 0
12 20250314 184700 177769445 2110 2110 2110 2110 0
13 20250314 184600 177769445 2110 2110 2110 2110 0
14 20250314 184500 177769445 2110 2110 2110 2110 0
15 20250314 184400 177769445 2110 2110 2110 2110 0
16 20250314 184300 177769445 2110 2110 2110 2110 0
17 20250314 184200 177769445 2110 2110 2110 2110 0
18 20250314 184100 177769445 2110 2110 2110 2110 0
19 20250314 184000 177769445 2110 2110 2110 2110 0
20 20250314 183900 177769445 2110 2110 2110 2110 0
21 20250314 183800 177769445 2110 2110 2110 2110 0
22 20250314 183700 177769445 2110 2110 2110 2110 0
23 20250314 183600 177769445 2110 2110 2110 2110 0
24 20250314 183500 177769445 2110 2110 2110 2110 0
25 20250314 183400 177769445 2110 2110 2110 2110 0
26 20250314 183300 177769445 2110 2110 2110 2110 0
27 20250314 183200 177769445 2110 2110 2110 2110 0
28 20250314 183100 177769445 2110 2110 2110 2110 0
29 20250314 183000 177769445 2110 2110 2110 2110 0
30 20250314 182900 177769445 2110 2110 2110 2110 0
31 20250314 182800 177769445 2110 2110 2110 2110 0
32 20250314 182700 177769445 2110 2110 2110 2110 2140
33 20250314 182600 177769445 2110 2110 2110 2110 0
34 20250314 182500 177769445 2110 2110 2110 2110 0
35 20250314 182400 177769445 2110 2110 2110 2110 0
36 20250314 182300 177769445 2110 2110 2110 2110 0
37 20250314 182200 177769445 2110 2110 2110 2110 0
38 20250314 182100 177769445 2110 2110 2110 2110 0
39 20250314 182000 177769445 2110 2110 2110 2110 0
40 20250314 181900 177769445 2110 2110 2110 2110 0
41 20250314 181800 177769445 2110 2110 2110 2110 0
42 20250314 181700 177769445 2110 2110 2110 2110 0
43 20250314 181600 177769445 2110 2110 2110 2110 0
44 20250314 181500 177769445 2110 2110 2110 2110 0
45 20250314 181400 177769445 2110 2110 2110 2110 0
46 20250314 181300 177769445 2110 2110 2110 2110 0
47 20250314 181200 177769445 2110 2110 2110 2110 0
48 20250314 181100 177769445 2110 2110 2110 2110 0
49 20250314 181000 177769445 2110 2110 2110 2110 0
50 20250314 180900 177769445 2110 2110 2110 2110 0
51 20250314 180800 177769445 2110 2110 2110 2110 0
52 20250314 180700 177769445 2110 2110 2110 2110 0
53 20250314 180600 177769445 2110 2110 2110 2110 0
54 20250314 180500 177769445 2110 2110 2110 2110 0
55 20250314 180400 177769445 2110 2110 2110 2110 0
56 20250314 180300 177769445 2110 2110 2110 2110 0
57 20250314 180200 177769445 2110 2110 2110 2110 0
58 20250314 180100 177769445 2110 2110 2110 2110 0
59 20250314 180000 177769445 2110 2110 2110 2110 0
60 20250314 175900 177769445 2110 2110 2110 2110 0
61 20250314 175800 177769445 2110 2110 2110 2110 0
62 20250314 175700 177769445 2110 2110 2110 2110 2140
63 20250314 175600 177769445 2110 2110 2110 2110 0
64 20250314 175500 177769445 2110 2110 2110 2110 0
65 20250314 175400 177769445 2110 2110 2110 2110 0
66 20250314 175300 177769445 2110 2110 2110 2110 0
67 20250314 175200 177769445 2110 2110 2110 2110 0
68 20250314 175100 177769445 2110 2110 2110 2110 0
69 20250314 175000 177769445 2110 2110 2110 2110 0
70 20250314 174900 177769445 2110 2110 2110 2110 0
71 20250314 174800 177769445 2110 2110 2110 2110 0
72 20250314 174700 177769445 2110 2110 2110 2110 0
73 20250314 174600 177769445 2110 2110 2110 2110 0
74 20250314 174500 177769445 2110 2110 2110 2110 0
75 20250314 174400 177769445 2110 2110 2110 2110 0
76 20250314 174300 177769445 2110 2110 2110 2110 0
77 20250314 174200 177769445 2110 2110 2110 2110 0
78 20250314 174100 177769445 2110 2110 2110 2110 0
79 20250314 174000 177769445 2110 2110 2110 2110 0
80 20250314 173900 177769445 2110 2110 2110 2110 0
81 20250314 173800 177769445 2110 2110 2110 2110 0
82 20250314 173700 177769445 2110 2110 2110 2110 0
83 20250314 173600 177769445 2110 2110 2110 2110 0
84 20250314 173500 177769445 2110 2110 2110 2110 0
85 20250314 173400 177769445 2110 2110 2110 2110 0
86 20250314 173300 177769445 2110 2110 2110 2110 0
87 20250314 173200 177769445 2110 2110 2110 2110 0
88 20250314 173100 177769445 2110 2110 2110 2110 0
89 20250314 173000 177769445 2110 2110 2110 2110 0
90 20250314 172900 177769445 2110 2110 2110 2110 0
91 20250314 172800 177769445 2110 2110 2110 2110 0
92 20250314 172700 177769445 2110 2110 2110 2110 2140
93 20250314 172600 177769445 2110 2110 2110 2110 0
94 20250314 172500 177769445 2110 2110 2110 2110 0
95 20250314 172400 177769445 2110 2110 2110 2110 0
96 20250314 172300 177769445 2110 2110 2110 2110 0
97 20250314 172200 177769445 2110 2110 2110 2110 0
98 20250314 172100 177769445 2110 2110 2110 2110 0
99 20250314 172000 177769445 2110 2110 2110 2110 0
100 20250314 171900 177769445 2110 2110 2110 2110 0
101 20250314 171800 177769445 2110 2110 2110 2110 0
102 20250314 171700 177769445 2110 2110 2110 2110 0
103 20250314 171600 177769445 2110 2110 2110 2110 0
104 20250314 171500 177769445 2110 2110 2110 2110 0
105 20250314 171400 177769445 2110 2110 2110 2110 0
106 20250314 171300 177769445 2110 2110 2110 2110 0
107 20250314 171200 177769445 2110 2110 2110 2110 0
108 20250314 171100 177769445 2110 2110 2110 2110 0
109 20250314 171000 177769445 2110 2110 2110 2110 0
110 20250314 170900 177769445 2110 2110 2110 2110 0
111 20250314 170800 177769445 2110 2110 2110 2110 0
112 20250314 170700 177769445 2110 2110 2110 2110 0
113 20250314 170600 177769445 2110 2110 2110 2110 0
114 20250314 170500 177769445 2110 2110 2110 2110 0
115 20250314 170400 177769445 2110 2110 2110 2110 0
116 20250314 170300 177769445 2110 2110 2110 2110 0
117 20250314 170200 177769445 2110 2110 2110 2110 0
118 20250314 170100 177769445 2110 2110 2110 2110 0
119 20250314 170000 177769445 2110 2110 2110 2110 0
120 20250314 165900 177769445 2110 2110 2110 2110 0
121 20250314 165800 177769445 2110 2110 2110 2110 0
122 20250314 165700 177769445 2110 2110 2110 2110 2140
123 20250314 165600 177769445 2110 2110 2110 2110 0
124 20250314 165500 177769445 2110 2110 2110 2110 0
125 20250314 165400 177769445 2110 2110 2110 2110 0
126 20250314 165300 177769445 2110 2110 2110 2110 0
127 20250314 165200 177769445 2110 2110 2110 2110 0
128 20250314 165100 177769445 2110 2110 2110 2110 0
129 20250314 165000 177769445 2110 2110 2110 2110 0
130 20250314 164900 177769445 2110 2110 2110 2110 0
131 20250314 164800 177769445 2110 2110 2110 2110 0
132 20250314 164700 177769445 2110 2110 2110 2110 0
133 20250314 164600 177769445 2110 2110 2110 2110 0
134 20250314 164500 177769445 2110 2110 2110 2110 0
135 20250314 164400 177769445 2110 2110 2110 2110 0
136 20250314 164300 177769445 2110 2110 2110 2110 0
137 20250314 164200 177769445 2110 2110 2110 2110 0
138 20250314 164100 177769445 2110 2110 2110 2110 0
139 20250314 164000 177769445 2110 2110 2110 2110 0
140 20250314 163900 177769445 2110 2110 2110 2110 0
141 20250314 163800 177769445 2110 2110 2110 2110 0
142 20250314 163700 177769445 2110 2110 2110 2110 0
143 20250314 163600 177769445 2110 2110 2110 2110 0
144 20250314 163500 177769445 2110 2110 2110 2110 0
145 20250314 163400 177769445 2110 2110 2110 2110 0
146 20250314 163300 177769445 2110 2110 2110 2110 0
147 20250314 163200 177769445 2110 2110 2110 2110 0
148 20250314 163100 177769445 2110 2110 2110 2110 0
149 20250314 163000 177769445 2110 2110 2110 2110 0
150 20250314 162900 177769445 2110 2110 2110 2110 0
151 20250314 162800 177769445 2110 2110 2110 2110 0
152 20250314 162700 177769445 2110 2110 2110 2110 2140
153 20250314 162600 177769445 2110 2110 2110 2110 0
154 20250314 162500 177769445 2110 2110 2110 2110 0
155 20250314 162400 177769445 2110 2110 2110 2110 0
156 20250314 162300 177769445 2110 2110 2110 2110 0
157 20250314 162200 177769445 2110 2110 2110 2110 0
158 20250314 162100 177769445 2110 2110 2110 2110 0
159 20250314 162000 177769445 2110 2110 2110 2110 0
160 20250314 161900 177769445 2110 2110 2110 2110 0
161 20250314 161800 177769445 2110 2110 2110 2110 0
162 20250314 161700 177769445 2110 2110 2110 2110 0
163 20250314 161600 177769445 2110 2110 2110 2110 0
164 20250314 161500 177769445 2110 2110 2110 2110 0
165 20250314 161400 177769445 2110 2110 2110 2110 0
166 20250314 161300 177769445 2110 2110 2110 2110 0
167 20250314 161200 177769445 2110 2110 2110 2110 0
168 20250314 161100 177769445 2110 2110 2110 2110 0
169 20250314 161000 177769445 2110 2110 2110 2110 0
170 20250314 160900 177769445 2110 2110 2110 2110 0
171 20250314 160800 177769445 2110 2110 2110 2110 0
172 20250314 160700 177769445 2110 2110 2110 2110 0
173 20250314 160600 177769445 2110 2110 2110 2110 0
174 20250314 160500 177769445 2110 2110 2110 2110 0
175 20250314 160400 177769445 2110 2110 2110 2110 0
176 20250314 160300 177769445 2110 2110 2110 2110 0
177 20250314 160200 177769445 2110 2110 2110 2110 0
178 20250314 160100 177769445 2110 2110 2110 2110 0
179 20250314 160000 177769445 2110 2110 2110 2110 0
180 20250314 155900 177769445 2110 2110 2110 2110 0
181 20250314 155800 177769445 2110 2110 2110 2110 0
182 20250314 155700 177769445 2110 2110 2110 2110 2140
183 20250314 155600 177769445 2110 2110 2110 2110 0
184 20250314 155500 177769445 2110 2110 2110 2110 0
185 20250314 155400 177769445 2110 2110 2110 2110 0
186 20250314 155300 177769445 2110 2110 2110 2110 0
187 20250314 155200 177769445 2110 2110 2110 2110 0
188 20250314 155100 177769445 2110 2110 2110 2110 0
189 20250314 155000 177769445 2110 2110 2110 2110 0
190 20250314 154900 177769445 2110 2110 2110 2110 0
191 20250314 154800 177769445 2110 2110 2110 2110 0
192 20250314 154700 177769445 2110 2110 2110 2110 0
193 20250314 154600 177769445 2110 2110 2110 2110 0
194 20250314 154500 177769445 2110 2110 2110 2110 0
195 20250314 154400 177769445 2110 2110 2110 2110 0
196 20250314 154300 177769445 2110 2110 2110 2110 0
197 20250314 154200 177769445 2110 2110 2110 2110 0
198 20250314 154100 177769445 2110 2110 2110 2110 0
199 20250314 154000 177769445 2110 2110 2110 2110 0
200 20250314 153900 177769445 2110 2110 2110 2110 0
201 20250314 153800 177769445 2110 2110 2110 2110 0
202 20250314 153700 177769445 2110 2110 2110 2110 0
203 20250314 153600 177769445 2110 2110 2110 2110 0
204 20250314 153500 177769445 2110 2110 2110 2110 0
205 20250314 153400 177769445 2110 2110 2110 2110 0
206 20250314 153300 177769445 2110 2110 2110 2110 0
207 20250314 153200 177769445 2110 2110 2110 2110 0
208 20250314 153100 177769445 2110 2110 2110 2110 0
209 20250314 153000 177769445 2110 2110 2110 2110 2140
210 20250314 152900 173254045 2100 2100 2100 2100 0
211 20250314 152800 173254045 2100 2100 2100 2100 0
212 20250314 152700 173254045 2100 2100 2100 2100 0
213 20250314 152600 173254045 2100 2100 2100 2100 0
214 20250314 152500 173254045 2100 2100 2100 2100 0
215 20250314 152400 173254045 2100 2100 2100 2100 0
216 20250314 152300 173254045 2100 2100 2100 2100 0
217 20250314 152200 173254045 2100 2100 2100 2100 0
218 20250314 152100 173254045 2100 2100 2100 2100 0
219 20250314 152000 173254045 2100 2100 2100 2100 0
220 20250314 151900 173254045 2100 2100 2100 2100 5
221 20250314 151800 173243545 2110 2110 2110 2110 72
222 20250314 151700 173091625 2110 2110 2110 2110 0
223 20250314 151600 173091625 2110 2110 2110 2110 1000
224 20250314 151500 170981625 2100 2107 2107 2100 2130
225 20250314 151400 166501090 2100 2100 2100 2100 0
226 20250314 151300 166501090 2100 2100 2100 2100 130
227 20250314 151200 166228090 2110 2110 2110 2110 0
228 20250314 151100 166228090 2110 2110 2110 2110 0
229 20250314 151000 166228090 2110 2110 2110 2110 0
230 20250314 150900 166228090 2110 2110 2110 2110 47
231 20250314 150800 166128920 2105 2105 2105 2105 0
232 20250314 150700 166128920 2105 2100 2105 2100 5276
233 20250314 150600 155048115 2095 2095 2095 2095 84
234 20250314 150500 154872135 2095 2095 2095 2095 0
235 20250314 150400 154872135 2095 2100 2100 2095 933
236 20250314 150300 152915195 2100 2100 2100 2100 0
237 20250314 150200 152915195 2100 2100 2100 2100 50
238 20250314 150100 152810195 2100 2100 2100 2095 2911
239 20250314 150000 146697255 2100 2105 2105 2100 229
240 20250314 145900 146216225 2110 2110 2110 2110 0
241 20250314 145800 146216225 2110 2110 2110 2110 0
242 20250314 145700 146216225 2110 2110 2110 2110 0
243 20250314 145600 146216225 2110 2110 2110 2110 0
244 20250314 145500 146216225 2110 2110 2110 2110 48
245 20250314 145400 146114945 2110 2110 2110 2110 0
246 20250314 145300 146114945 2110 2110 2110 2110 0
247 20250314 145200 146114945 2110 2110 2110 2110 0
248 20250314 145100 146114945 2110 2110 2110 2110 1
249 20250314 145000 146112835 2100 2100 2100 2100 0
250 20250314 144900 146112835 2100 2100 2110 2100 2112
251 20250314 144800 141676975 2105 2105 2105 2105 100
252 20250314 144700 141466475 2105 2095 2105 2095 590
253 20250314 144600 140229970 2095 2095 2095 2095 0
254 20250314 144500 140229970 2095 2095 2095 2095 0
255 20250314 144400 140229970 2095 2095 2095 2095 0
256 20250314 144300 140229970 2095 2095 2095 2095 0
257 20250314 144200 140229970 2095 2095 2095 2095 1306
258 20250314 144100 137493900 2095 2095 2095 2095 0
259 20250314 144000 137493900 2095 2100 2100 2095 690
260 20250314 143900 136045955 2100 2100 2100 2100 522
261 20250314 143800 134949755 2100 2100 2100 2100 500
262 20250314 143700 133899755 2100 2105 2105 2100 335
263 20250314 143600 133196205 2100 2100 2100 2100 2
264 20250314 143500 133192005 2105 2105 2105 2105 171
265 20250314 143400 132832050 2100 2100 2100 2100 90
266 20250314 143300 132643050 2105 2105 2105 2105 0
267 20250314 143200 132643050 2105 2105 2105 2105 0
268 20250314 143100 132643050 2105 2105 2105 2105 0
269 20250314 143000 132643050 2105 2105 2105 2105 500
270 20250314 142900 131590550 2100 2100 2100 2100 0
271 20250314 142800 131590550 2100 2100 2100 2100 0
272 20250314 142700 131590550 2100 2100 2100 2100 0
273 20250314 142600 131590550 2100 2100 2100 2100 0
274 20250314 142500 131590550 2100 2100 2100 2100 0
275 20250314 142400 131590550 2100 2100 2100 2100 0
276 20250314 142300 131590550 2100 2100 2100 2100 32
277 20250314 142200 131523350 2105 2105 2105 2105 0
278 20250314 142100 131523350 2105 2105 2105 2105 0
279 20250314 142000 131523350 2105 2105 2105 2105 200
280 20250314 141900 131102350 2105 2105 2105 2105 0
281 20250314 141800 131102350 2105 2105 2105 2105 2
282 20250314 141700 131098140 2100 2100 2100 2100 0
283 20250314 141600 131098140 2100 2100 2100 2100 0
284 20250314 141500 131098140 2100 2100 2100 2100 1
285 20250314 141400 131096040 2100 2100 2100 2100 1
286 20250314 141300 131093940 2100 2100 2100 2100 0
287 20250314 141200 131093940 2100 2100 2100 2100 10
288 20250314 141100 131072940 2100 2100 2100 2100 0
289 20250314 141000 131072940 2100 2100 2100 2100 0
290 20250314 140900 131072940 2100 2100 2100 2100 0
291 20250314 140800 131072940 2100 2100 2100 2100 12
292 20250314 140700 131047740 2100 2100 2100 2100 0
293 20250314 140600 131047740 2100 2100 2100 2100 0
294 20250314 140500 131047740 2100 2100 2100 2100 1278
295 20250314 140400 128363940 2095 2095 2095 2095 7
296 20250314 140300 128349275 2100 2100 2100 2100 0
297 20250314 140200 128349275 2100 2100 2100 2100 1
298 20250314 140100 128347175 2095 2095 2095 2095 0
299 20250314 140000 128347175 2095 2095 2095 2095 1
300 20250314 135900 128345080 2100 2100 2100 2100 61
301 20250314 135800 128216980 2095 2095 2095 2095 0
302 20250314 135700 128216980 2095 2095 2095 2095 0
303 20250314 135600 128216980 2095 2095 2095 2095 10
304 20250314 135500 128196030 2095 2095 2095 2095 400
305 20250314 135400 127358030 2100 2100 2100 2100 34
306 20250314 135300 127286630 2100 2100 2100 2100 0
307 20250314 135200 127286630 2100 2100 2100 2100 0
308 20250314 135100 127286630 2100 2095 2100 2095 178
309 20250314 135000 126913080 2095 2095 2095 2095 0
310 20250314 134900 126913080 2095 2095 2095 2095 42
311 20250314 134800 126825090 2095 2095 2095 2095 0
312 20250314 134700 126825090 2095 2095 2095 2095 0
313 20250314 134600 126825090 2095 2095 2095 2095 0
314 20250314 134500 126825090 2095 2095 2095 2095 0
315 20250314 134400 126825090 2095 2095 2095 2095 0
316 20250314 134300 126825090 2095 2100 2100 2095 903
317 20250314 134200 124932905 2100 2100 2100 2100 150
318 20250314 134100 124617905 2100 2100 2100 2100 0
319 20250314 134000 124617905 2100 2100 2100 2100 0
320 20250314 133900 124617905 2100 2100 2100 2100 0
321 20250314 133800 124617905 2100 2100 2100 2100 0
322 20250314 133700 124617905 2100 2100 2100 2100 0
323 20250314 133600 124617905 2100 2100 2100 2100 0
324 20250314 133500 124617905 2100 2100 2100 2100 100
325 20250314 133400 124407905 2100 2100 2100 2100 476
326 20250314 133300 123408305 2100 2100 2100 2100 164
327 20250314 133200 123063905 2095 2095 2095 2095 762
328 20250314 133100 121467515 2100 2100 2100 2100 0
329 20250314 133000 121467515 2100 2100 2100 2100 0
330 20250314 132900 121467515 2100 2100 2100 2100 0
331 20250314 132800 121467515 2100 2100 2100 2100 100
332 20250314 132700 121257515 2100 2100 2100 2100 5
333 20250314 132600 121247015 2095 2095 2095 2095 0
334 20250314 132500 121247015 2095 2095 2095 2095 0
335 20250314 132400 121247015 2095 2095 2095 2095 500
336 20250314 132300 120199515 2095 2095 2095 2095 100
337 20250314 132200 119990015 2095 2095 2095 2095 0
338 20250314 132100 119990015 2095 2095 2095 2095 41
339 20250314 132000 119904120 2095 2095 2095 2095 0
340 20250314 131900 119904120 2095 2095 2095 2095 0
341 20250314 131800 119904120 2095 2095 2095 2095 0
342 20250314 131700 119904120 2095 2095 2095 2095 1
343 20250314 131600 119902025 2095 2095 2095 2095 0
344 20250314 131500 119902025 2095 2095 2095 2095 30
345 20250314 131400 119839175 2090 2090 2090 2090 0
346 20250314 131300 119839175 2090 2090 2090 2090 0
347 20250314 131200 119839175 2090 2090 2090 2090 0
348 20250314 131100 119839175 2090 2090 2090 2090 10
349 20250314 131000 119818275 2095 2100 2100 2095 3000
350 20250314 130900 113532830 2100 2100 2100 2100 0
351 20250314 130800 113532830 2100 2100 2100 2100 0
352 20250314 130700 113532830 2100 2100 2100 2100 0
353 20250314 130600 113532830 2100 2100 2100 2100 0
354 20250314 130500 113532830 2100 2100 2100 2100 0
355 20250314 130400 113532830 2100 2100 2100 2100 0
356 20250314 130300 113532830 2100 2100 2100 2100 0
357 20250314 130200 113532830 2100 2100 2100 2100 0
358 20250314 130100 113532830 2100 2100 2100 2100 0
359 20250314 130000 113532830 2100 2100 2100 2100 0
360 20250314 125900 113532830 2100 2100 2100 2100 0
361 20250314 125800 113532830 2100 2100 2100 2100 471
362 20250314 125700 112543730 2100 2100 2100 2100 0
363 20250314 125600 112543730 2100 2100 2100 2100 250
364 20250314 125500 112018730 2100 2100 2100 2100 0
365 20250314 125400 112018730 2100 2100 2100 2100 0
366 20250314 125300 112018730 2100 2100 2100 2100 0
367 20250314 125200 112018730 2100 2100 2100 2100 52
368 20250314 125100 111909530 2105 2105 2105 2105 0
369 20250314 125000 111909530 2105 2105 2105 2105 0
370 20250314 124900 111909530 2105 2105 2105 2105 0
371 20250314 124800 111909530 2105 2105 2105 2105 0
372 20250314 124700 111909530 2105 2105 2105 2105 474
373 20250314 124600 110911760 2105 2105 2105 2105 388
374 20250314 124500 110095020 2100 2100 2100 2100 0
375 20250314 124400 110095020 2100 2100 2100 2100 0
376 20250314 124300 110095020 2100 2100 2100 2100 0
377 20250314 124200 110095020 2100 2100 2100 2100 0
378 20250314 124100 110095020 2100 2100 2100 2100 87
379 20250314 124000 109912320 2100 2100 2100 2100 6
380 20250314 123900 109899720 2100 2100 2100 2100 0
381 20250314 123800 109899720 2100 2100 2100 2100 0
382 20250314 123700 109899720 2100 2100 2100 2100 1160
383 20250314 123600 107463720 2105 2105 2105 2105 0
384 20250314 123500 107463720 2105 2105 2105 2105 0
385 20250314 123400 107463720 2105 2105 2105 2105 3
386 20250314 123300 107457405 2100 2100 2100 2100 252
387 20250314 123200 106928205 2100 2100 2100 2100 50
388 20250314 123100 106823205 2105 2105 2105 2105 238
389 20250314 123000 106322215 2105 2105 2105 2105 76
390 20250314 122900 106162235 2100 2105 2105 2100 146
391 20250314 122800 105855610 2105 2105 2105 2105 1
392 20250314 122700 105853505 2105 2105 2105 2105 99
393 20250314 122600 105645110 2100 2100 2100 2100 0
394 20250314 122500 105645110 2100 2100 2100 2100 0
395 20250314 122400 105645110 2100 2100 2100 2100 0
396 20250314 122300 105645110 2100 2100 2100 2100 0
397 20250314 122200 105645110 2100 2100 2100 2100 0
398 20250314 122100 105645110 2100 2100 2100 2100 0
399 20250314 122000 105645110 2100 2100 2100 2100 200
400 20250314 121900 105225110 2100 2100 2100 2100 0
401 20250314 121800 105225110 2100 2100 2100 2100 0
402 20250314 121700 105225110 2100 2100 2100 2100 0
403 20250314 121600 105225110 2100 2105 2105 2100 8
404 20250314 121500 105208295 2105 2105 2105 2105 0
405 20250314 121400 105208295 2105 2105 2105 2105 0
406 20250314 121300 105208295 2105 2105 2105 2105 0
407 20250314 121200 105208295 2105 2105 2105 2105 0
408 20250314 121100 105208295 2105 2105 2105 2105 0
409 20250314 121000 105208295 2105 2105 2105 2105 0
410 20250314 120900 105208295 2105 2105 2105 2105 0
411 20250314 120800 105208295 2105 2105 2105 2105 10
412 20250314 120700 105187245 2110 2100 2110 2100 5
413 20250314 120600 105176735 2100 2100 2100 2100 0
414 20250314 120500 105176735 2100 2105 2105 2100 200
415 20250314 120400 104756690 2105 2105 2105 2105 45
416 20250314 120300 104661965 2105 2105 2105 2105 273
417 20250314 120200 104087300 2105 2105 2105 2105 0
418 20250314 120100 104087300 2105 2105 2105 2105 80
419 20250314 120000 103918900 2105 2105 2105 2105 0
420 20250314 115900 103918900 2105 2105 2105 2105 3
421 20250314 115800 103912585 2105 2105 2105 2105 0
422 20250314 115700 103912585 2105 2105 2105 2105 0
423 20250314 115600 103912585 2105 2105 2105 2105 0
424 20250314 115500 103912585 2105 2105 2105 2105 0
425 20250314 115400 103912585 2105 2105 2105 2105 0
426 20250314 115300 103912585 2105 2105 2105 2105 0
427 20250314 115200 103912585 2105 2105 2105 2105 0
428 20250314 115100 103912585 2105 2105 2105 2105 0
429 20250314 115000 103912585 2105 2105 2105 2105 0
430 20250314 114900 103912585 2105 2105 2105 2105 481
431 20250314 114800 102900080 2110 2105 2110 2105 11
432 20250314 114700 102876875 2105 2105 2105 2105 0
433 20250314 114600 102876875 2105 2105 2105 2105 0
434 20250314 114500 102876875 2105 2105 2105 2105 0
435 20250314 114400 102876875 2105 2105 2105 2105 0
436 20250314 114300 102876875 2105 2105 2105 2105 200
437 20250314 114200 102455875 2105 2105 2105 2105 11
438 20250314 114100 102432720 2105 2105 2105 2105 0
439 20250314 114000 102432720 2105 2105 2105 2105 0
440 20250314 113900 102432720 2105 2105 2105 2105 5
441 20250314 113800 102422195 2105 2105 2105 2105 38
442 20250314 113700 102342205 2105 2105 2105 2105 0
443 20250314 113600 102342205 2105 2105 2105 2105 0
444 20250314 113500 102342205 2105 2105 2105 2105 0
445 20250314 113400 102342205 2105 2105 2105 2105 1001
446 20250314 113300 100235100 2105 2105 2105 2105 0
447 20250314 113200 100235100 2105 2105 2105 2105 0
448 20250314 113100 100235100 2105 2105 2105 2105 4
449 20250314 113000 100226680 2110 2110 2110 2110 0
450 20250314 112900 100226680 2110 2110 2110 2110 0
451 20250314 112800 100226680 2110 2110 2110 2110 2772
452 20250314 112700 94377760 2105 2105 2105 2105 50
453 20250314 112600 94272510 2105 2105 2105 2105 282
454 20250314 112500 93678900 2105 2105 2105 2105 48
455 20250314 112400 93577860 2105 2105 2105 2105 0
456 20250314 112300 93577860 2105 2105 2105 2105 1022
457 20250314 112200 91426550 2105 2105 2105 2105 1000
458 20250314 112100 89321550 2110 2110 2110 2110 0
459 20250314 112000 89321550 2110 2110 2110 2110 0
460 20250314 111900 89321550 2110 2110 2110 2110 0
461 20250314 111800 89321550 2110 2110 2110 2110 0
462 20250314 111700 89321550 2110 2110 2110 2110 0
463 20250314 111600 89321550 2110 2110 2110 2110 1800
464 20250314 111500 85523550 2110 2105 2110 2105 501
465 20250314 111400 84468810 2105 2100 2105 2100 101
466 20250314 111300 84256705 2100 2100 2100 2100 758
467 20250314 111200 82664905 2105 2105 2105 2105 169
468 20250314 111100 82309160 2105 2105 2105 2105 292
469 20250314 111000 81694500 2100 2100 2100 2100 0
470 20250314 110900 81694500 2100 2100 2100 2100 350
471 20250314 110800 80959500 2100 2100 2100 2100 0
472 20250314 110700 80959500 2100 2100 2100 2100 500
473 20250314 110600 79909500 2105 2105 2105 2105 0
474 20250314 110500 79909500 2105 2105 2105 2105 0
475 20250314 110400 79909500 2105 2105 2105 2105 1000
476 20250314 110300 77804500 2105 2100 2105 2100 1001
477 20250314 110200 75697400 2105 2095 2105 2095 2256
478 20250314 110100 70969405 2090 2090 2090 2090 317
479 20250314 110000 70306875 2090 2090 2090 2090 0
480 20250314 105900 70306875 2090 2090 2090 2090 0
481 20250314 105800 70306875 2090 2095 2095 2090 965
482 20250314 105700 68285245 2090 2090 2090 2090 0
483 20250314 105600 68285245 2090 2090 2090 2090 0
484 20250314 105500 68285245 2090 2090 2090 2090 0
485 20250314 105400 68285245 2090 2090 2090 2090 137
486 20250314 105300 67998915 2095 2090 2095 2090 102
487 20250314 105200 67785725 2090 2090 2090 2090 0
488 20250314 105100 67785725 2090 2090 2090 2090 51
489 20250314 105000 67679135 2085 2085 2085 2085 0
490 20250314 104900 67679135 2085 2085 2085 2085 5
491 20250314 104800 67668710 2085 2085 2085 2085 0
492 20250314 104700 67668710 2085 2085 2085 2085 0
493 20250314 104600 67668710 2085 2090 2090 2085 105
494 20250314 104500 67449285 2090 2090 2090 2090 200
495 20250314 104400 67031285 2090 2085 2090 2085 304
496 20250314 104300 66395945 2085 2085 2085 2085 0
497 20250314 104200 66395945 2085 2085 2085 2085 470
498 20250314 104100 65415995 2080 2080 2080 2080 0
499 20250314 104000 65415995 2080 2080 2080 2080 0
500 20250314 103900 65415995 2080 2080 2080 2080 0
501 20250314 103800 65415995 2080 2080 2080 2080 100
502 20250314 103700 65207995 2075 2075 2075 2075 0
503 20250314 103600 65207995 2075 2075 2075 2075 1
504 20250314 103500 65205920 2075 2075 2075 2075 46
505 20250314 103400 65110470 2075 2080 2080 2075 946
506 20250314 103300 63142795 2085 2085 2085 2085 61
507 20250314 103200 63015610 2080 2080 2080 2080 0
508 20250314 103100 63015610 2080 2080 2080 2080 150
509 20250314 103000 62703610 2085 2085 2085 2085 0
510 20250314 102900 62703610 2085 2085 2085 2085 0
511 20250314 102800 62703610 2085 2085 2085 2085 1
512 20250314 102700 62701525 2080 2080 2080 2080 0
513 20250314 102600 62701525 2080 2080 2080 2080 200
514 20250314 102500 62285525 2085 2085 2085 2085 0
515 20250314 102400 62285525 2085 2085 2085 2085 0
516 20250314 102300 62285525 2085 2085 2085 2085 479
517 20250314 102200 61286810 2080 2080 2080 2080 0
518 20250314 102100 61286810 2080 2080 2080 2080 300
519 20250314 102000 60662810 2080 2080 2080 2080 100
520 20250314 101900 60454810 2080 2080 2080 2080 100
521 20250314 101800 60246810 2080 2080 2085 2080 102
522 20250314 101700 60034645 2085 2085 2085 2085 4
523 20250314 101600 60026305 2085 2085 2085 2085 80
524 20250314 101500 59859505 2080 2080 2080 2080 1
525 20250314 101400 59857425 2080 2080 2080 2080 525
526 20250314 101300 58765425 2080 2080 2080 2080 0
527 20250314 101200 58765425 2080 2080 2080 2080 165
528 20250314 101100 58422225 2085 2080 2085 2080 606
529 20250314 101000 57159405 2080 2080 2080 2080 0
530 20250314 100900 57159405 2080 2080 2080 2080 162
531 20250314 100800 56822445 2080 2080 2080 2080 5
532 20250314 100700 56812045 2080 2075 2080 2075 4
533 20250314 100600 56803735 2075 2075 2075 2075 0
534 20250314 100500 56803735 2075 2075 2075 2075 1681
535 20250314 100400 53315660 2080 2080 2080 2080 0
536 20250314 100300 53315660 2080 2082 2082 2080 200
537 20250314 100200 52899380 2080 2080 2080 2080 317
538 20250314 100100 52240020 2080 2080 2080 2080 142
539 20250314 100000 51944660 2080 2090 2090 2080 505
540 20250314 095900 50894210 2085 2085 2085 2085 0
541 20250314 095800 50894210 2085 2085 2085 2085 188
542 20250314 095700 50502230 2080 2080 2080 2080 134
543 20250314 095600 50223510 2085 2080 2085 2080 168
544 20250314 095500 49874060 2080 2080 2080 2080 950
545 20250314 095400 47898060 2080 2080 2080 2080 0
546 20250314 095300 47898060 2080 2080 2080 2080 0
547 20250314 095200 47898060 2080 2080 2080 2080 0
548 20250314 095100 47898060 2080 2080 2080 2080 0
549 20250314 095000 47898060 2080 2085 2085 2080 4306
550 20250314 094900 38933645 2085 2085 2085 2085 0
551 20250314 094800 38933645 2085 2085 2085 2085 1181
552 20250314 094700 36471260 2085 2085 2085 2085 57
553 20250314 094600 36352415 2085 2085 2085 2085 471
554 20250314 094500 35370380 2090 2090 2090 2090 0
555 20250314 094400 35370380 2090 2090 2090 2090 1
556 20250314 094300 35368290 2090 2090 2090 2090 1
557 20250314 094200 35366200 2085 2080 2085 2080 101
558 20250314 094100 35156110 2085 2085 2090 2085 299
559 20250314 094000 34532690 2085 2085 2085 2085 1000
560 20250314 093900 32447690 2095 2095 2095 2095 0
561 20250314 093800 32447690 2095 2090 2095 2090 100
562 20250314 093700 32238345 2095 2095 2095 2095 0
563 20250314 093600 32238345 2095 2095 2095 2095 0
564 20250314 093500 32238345 2095 2095 2095 2095 9
565 20250314 093400 32219490 2095 2095 2095 2095 2
566 20250314 093300 32215300 2095 2095 2095 2095 22
567 20250314 093200 32169210 2090 2090 2090 2090 233
568 20250314 093100 31682240 2090 2090 2090 2090 441
569 20250314 093000 30760550 2090 2090 2090 2090 0
570 20250314 092900 30760550 2090 2090 2090 2090 100
571 20250314 092800 30551550 2090 2080 2090 2080 218
572 20250314 092700 30096060 2085 2090 2090 2085 1004
573 20250314 092600 28002695 2085 2085 2085 2085 1055
574 20250314 092500 25803020 2090 2090 2095 2090 677
575 20250314 092400 24387990 2090 2090 2090 2090 21
576 20250314 092300 24344100 2085 2085 2085 2085 877
577 20250314 092200 22515555 2085 2085 2085 2085 200
578 20250314 092100 22098555 2090 2090 2090 2090 3
579 20250314 092000 22092285 2085 2090 2090 2085 23
580 20250314 091900 22044320 2090 2090 2090 2090 0
581 20250314 091800 22044320 2090 2100 2100 2090 310
582 20250314 091700 21393740 2090 2090 2090 2090 0
583 20250314 091600 21393740 2090 2090 2090 2090 58
584 20250314 091500 21272520 2085 2085 2085 2085 55
585 20250314 091400 21157845 2085 2090 2095 2085 601
586 20250314 091300 19901600 2085 2085 2085 2085 8
587 20250314 091200 19884920 2100 2085 2100 2085 3385
588 20250314 091100 12803395 2085 2090 2090 2085 199
589 20250314 091000 12387780 2090 2085 2090 2085 726
590 20250314 090900 10874040 2095 2085 2095 2085 265
591 20250314 090800 10318885 2095 2095 2095 2095 2
592 20250314 090700 10314695 2085 2095 2095 2085 65
593 20250314 090600 10178820 2095 2085 2100 2070 1256
594 20250314 090500 7552745 2070 2070 2070 2070 143
595 20250314 090400 7256735 2070 2070 2070 2070 98
596 20250314 090300 7053875 2065 2090 2090 2065 41
597 20250314 090200 6968985 2075 2085 2085 2075 517
598 20250314 090100 5891160 2085 2075 2085 2075 411
599 20250314 090000 5034240 2070 2070 2070 2070 2432

1
011280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,55847,70805940,118116405,149754563100,0.08
20250311,55847,70805940,116440995,147630384900,0.08
20250310,55847,70805940,118674875,150462622500,0.08
20250307,55847,70805940,117557935,149046503700,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 55847 70805940 118116405 149754563100 0.08
3 20250311 55847 70805940 116440995 147630384900 0.08
4 20250310 55847 70805940 118674875 150462622500 0.08
5 20250307 55847 70805940 117557935 149046503700 0.08