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

600
011700/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185800,289543039,3095,3095,3095,3095,2515
20250314,185700,289543039,3095,3095,3095,3095,0
20250314,185600,289543039,3095,3095,3095,3095,0
20250314,185500,289543039,3095,3095,3095,3095,0
20250314,185400,289543039,3095,3095,3095,3095,0
20250314,185300,289543039,3095,3095,3095,3095,0
20250314,185200,289543039,3095,3095,3095,3095,0
20250314,185100,289543039,3095,3095,3095,3095,0
20250314,185000,289543039,3095,3095,3095,3095,0
20250314,184900,289543039,3095,3095,3095,3095,0
20250314,184800,289543039,3095,3095,3095,3095,0
20250314,184700,289543039,3095,3095,3095,3095,0
20250314,184600,289543039,3095,3095,3095,3095,0
20250314,184500,289543039,3095,3095,3095,3095,0
20250314,184400,289543039,3095,3095,3095,3095,0
20250314,184300,289543039,3095,3095,3095,3095,0
20250314,184200,289543039,3095,3095,3095,3095,0
20250314,184100,289543039,3095,3095,3095,3095,0
20250314,184000,289543039,3095,3095,3095,3095,0
20250314,183900,289543039,3095,3095,3095,3095,0
20250314,183800,289543039,3095,3095,3095,3095,0
20250314,183700,289543039,3095,3095,3095,3095,0
20250314,183600,289543039,3095,3095,3095,3095,0
20250314,183500,289543039,3095,3095,3095,3095,0
20250314,183400,289543039,3095,3095,3095,3095,0
20250314,183300,289543039,3095,3095,3095,3095,0
20250314,183200,289543039,3095,3095,3095,3095,0
20250314,183100,289543039,3095,3095,3095,3095,0
20250314,183000,289543039,3095,3095,3095,3095,0
20250314,182900,289543039,3095,3095,3095,3095,0
20250314,182800,289543039,3095,3095,3095,3095,2515
20250314,182700,289543039,3095,3095,3095,3095,0
20250314,182600,289543039,3095,3095,3095,3095,0
20250314,182500,289543039,3095,3095,3095,3095,0
20250314,182400,289543039,3095,3095,3095,3095,0
20250314,182300,289543039,3095,3095,3095,3095,0
20250314,182200,289543039,3095,3095,3095,3095,0
20250314,182100,289543039,3095,3095,3095,3095,0
20250314,182000,289543039,3095,3095,3095,3095,0
20250314,181900,289543039,3095,3095,3095,3095,0
20250314,181800,289543039,3095,3095,3095,3095,0
20250314,181700,289543039,3095,3095,3095,3095,0
20250314,181600,289543039,3095,3095,3095,3095,0
20250314,181500,289543039,3095,3095,3095,3095,0
20250314,181400,289543039,3095,3095,3095,3095,0
20250314,181300,289543039,3095,3095,3095,3095,0
20250314,181200,289543039,3095,3095,3095,3095,0
20250314,181100,289543039,3095,3095,3095,3095,0
20250314,181000,289543039,3095,3095,3095,3095,0
20250314,180900,289543039,3095,3095,3095,3095,0
20250314,180800,289543039,3095,3095,3095,3095,0
20250314,180700,289543039,3095,3095,3095,3095,0
20250314,180600,289543039,3095,3095,3095,3095,0
20250314,180500,289543039,3095,3095,3095,3095,0
20250314,180400,289543039,3095,3095,3095,3095,0
20250314,180300,289543039,3095,3095,3095,3095,0
20250314,180200,289543039,3095,3095,3095,3095,0
20250314,180100,289543039,3095,3095,3095,3095,0
20250314,180000,289543039,3095,3095,3095,3095,0
20250314,175900,289543039,3095,3095,3095,3095,0
20250314,175800,289543039,3095,3095,3095,3095,2515
20250314,175700,289543039,3095,3095,3095,3095,0
20250314,175600,289543039,3095,3095,3095,3095,0
20250314,175500,289543039,3095,3095,3095,3095,0
20250314,175400,289543039,3095,3095,3095,3095,0
20250314,175300,289543039,3095,3095,3095,3095,0
20250314,175200,289543039,3095,3095,3095,3095,0
20250314,175100,289543039,3095,3095,3095,3095,0
20250314,175000,289543039,3095,3095,3095,3095,0
20250314,174900,289543039,3095,3095,3095,3095,0
20250314,174800,289543039,3095,3095,3095,3095,0
20250314,174700,289543039,3095,3095,3095,3095,0
20250314,174600,289543039,3095,3095,3095,3095,0
20250314,174500,289543039,3095,3095,3095,3095,0
20250314,174400,289543039,3095,3095,3095,3095,0
20250314,174300,289543039,3095,3095,3095,3095,0
20250314,174200,289543039,3095,3095,3095,3095,0
20250314,174100,289543039,3095,3095,3095,3095,0
20250314,174000,289543039,3095,3095,3095,3095,0
20250314,173900,289543039,3095,3095,3095,3095,0
20250314,173800,289543039,3095,3095,3095,3095,0
20250314,173700,289543039,3095,3095,3095,3095,0
20250314,173600,289543039,3095,3095,3095,3095,0
20250314,173500,289543039,3095,3095,3095,3095,0
20250314,173400,289543039,3095,3095,3095,3095,0
20250314,173300,289543039,3095,3095,3095,3095,0
20250314,173200,289543039,3095,3095,3095,3095,0
20250314,173100,289543039,3095,3095,3095,3095,0
20250314,173000,289543039,3095,3095,3095,3095,0
20250314,172900,289543039,3095,3095,3095,3095,0
20250314,172800,289543039,3095,3095,3095,3095,2515
20250314,172700,289543039,3095,3095,3095,3095,0
20250314,172600,289543039,3095,3095,3095,3095,0
20250314,172500,289543039,3095,3095,3095,3095,0
20250314,172400,289543039,3095,3095,3095,3095,0
20250314,172300,289543039,3095,3095,3095,3095,0
20250314,172200,289543039,3095,3095,3095,3095,0
20250314,172100,289543039,3095,3095,3095,3095,0
20250314,172000,289543039,3095,3095,3095,3095,0
20250314,171900,289543039,3095,3095,3095,3095,0
20250314,171800,289543039,3095,3095,3095,3095,0
20250314,171700,289543039,3095,3095,3095,3095,0
20250314,171600,289543039,3095,3095,3095,3095,0
20250314,171500,289543039,3095,3095,3095,3095,0
20250314,171400,289543039,3095,3095,3095,3095,0
20250314,171300,289543039,3095,3095,3095,3095,0
20250314,171200,289543039,3095,3095,3095,3095,0
20250314,171100,289543039,3095,3095,3095,3095,0
20250314,171000,289543039,3095,3095,3095,3095,0
20250314,170900,289543039,3095,3095,3095,3095,0
20250314,170800,289543039,3095,3095,3095,3095,0
20250314,170700,289543039,3095,3095,3095,3095,0
20250314,170600,289543039,3095,3095,3095,3095,0
20250314,170500,289543039,3095,3095,3095,3095,0
20250314,170400,289543039,3095,3095,3095,3095,0
20250314,170300,289543039,3095,3095,3095,3095,0
20250314,170200,289543039,3095,3095,3095,3095,0
20250314,170100,289543039,3095,3095,3095,3095,0
20250314,170000,289543039,3095,3095,3095,3095,0
20250314,165900,289543039,3095,3095,3095,3095,0
20250314,165800,289543039,3095,3095,3095,3095,2515
20250314,165700,289543039,3095,3095,3095,3095,0
20250314,165600,289543039,3095,3095,3095,3095,0
20250314,165500,289543039,3095,3095,3095,3095,0
20250314,165400,289543039,3095,3095,3095,3095,0
20250314,165300,289543039,3095,3095,3095,3095,0
20250314,165200,289543039,3095,3095,3095,3095,0
20250314,165100,289543039,3095,3095,3095,3095,0
20250314,165000,289543039,3095,3095,3095,3095,0
20250314,164900,289543039,3095,3095,3095,3095,0
20250314,164800,289543039,3095,3095,3095,3095,0
20250314,164700,289543039,3095,3095,3095,3095,0
20250314,164600,289543039,3095,3095,3095,3095,0
20250314,164500,289543039,3095,3095,3095,3095,0
20250314,164400,289543039,3095,3095,3095,3095,0
20250314,164300,289543039,3095,3095,3095,3095,0
20250314,164200,289543039,3095,3095,3095,3095,0
20250314,164100,289543039,3095,3095,3095,3095,0
20250314,164000,289543039,3095,3095,3095,3095,0
20250314,163900,289543039,3095,3095,3095,3095,0
20250314,163800,289543039,3095,3095,3095,3095,0
20250314,163700,289543039,3095,3095,3095,3095,0
20250314,163600,289543039,3095,3095,3095,3095,0
20250314,163500,289543039,3095,3095,3095,3095,0
20250314,163400,289543039,3095,3095,3095,3095,0
20250314,163300,289543039,3095,3095,3095,3095,0
20250314,163200,289543039,3095,3095,3095,3095,0
20250314,163100,289543039,3095,3095,3095,3095,0
20250314,163000,289543039,3095,3095,3095,3095,0
20250314,162900,289543039,3095,3095,3095,3095,0
20250314,162800,289543039,3095,3095,3095,3095,2515
20250314,162700,289543039,3095,3095,3095,3095,0
20250314,162600,289543039,3095,3095,3095,3095,0
20250314,162500,289543039,3095,3095,3095,3095,0
20250314,162400,289543039,3095,3095,3095,3095,0
20250314,162300,289543039,3095,3095,3095,3095,0
20250314,162200,289543039,3095,3095,3095,3095,0
20250314,162100,289543039,3095,3095,3095,3095,0
20250314,162000,289543039,3095,3095,3095,3095,0
20250314,161900,289543039,3095,3095,3095,3095,0
20250314,161800,289543039,3095,3095,3095,3095,0
20250314,161700,289543039,3095,3095,3095,3095,0
20250314,161600,289543039,3095,3095,3095,3095,0
20250314,161500,289543039,3095,3095,3095,3095,0
20250314,161400,289543039,3095,3095,3095,3095,0
20250314,161300,289543039,3095,3095,3095,3095,0
20250314,161200,289543039,3095,3095,3095,3095,0
20250314,161100,289543039,3095,3095,3095,3095,0
20250314,161000,289543039,3095,3095,3095,3095,0
20250314,160900,289543039,3095,3095,3095,3095,0
20250314,160800,289543039,3095,3095,3095,3095,0
20250314,160700,289543039,3095,3095,3095,3095,0
20250314,160600,289543039,3095,3095,3095,3095,0
20250314,160500,289543039,3095,3095,3095,3095,0
20250314,160400,289543039,3095,3095,3095,3095,0
20250314,160300,289543039,3095,3095,3095,3095,0
20250314,160200,289543039,3095,3095,3095,3095,0
20250314,160100,289543039,3095,3095,3095,3095,0
20250314,160000,289543039,3095,3095,3095,3095,0
20250314,155900,289543039,3095,3095,3095,3095,0
20250314,155800,289543039,3095,3095,3095,3095,2515
20250314,155700,289543039,3095,3095,3095,3095,0
20250314,155600,289543039,3095,3095,3095,3095,0
20250314,155500,289543039,3095,3095,3095,3095,0
20250314,155400,289543039,3095,3095,3095,3095,0
20250314,155300,289543039,3095,3095,3095,3095,0
20250314,155200,289543039,3095,3095,3095,3095,0
20250314,155100,289543039,3095,3095,3095,3095,0
20250314,155000,289543039,3095,3095,3095,3095,0
20250314,154900,289543039,3095,3095,3095,3095,0
20250314,154800,289543039,3095,3095,3095,3095,0
20250314,154700,289543039,3095,3095,3095,3095,0
20250314,154600,289543039,3095,3095,3095,3095,0
20250314,154500,289543039,3095,3095,3095,3095,0
20250314,154400,289543039,3095,3095,3095,3095,0
20250314,154300,289543039,3095,3095,3095,3095,0
20250314,154200,289543039,3095,3095,3095,3095,0
20250314,154100,289543039,3095,3095,3095,3095,0
20250314,154000,289543039,3095,3095,3095,3095,0
20250314,153900,289543039,3095,3095,3095,3095,0
20250314,153800,289543039,3095,3095,3095,3095,0
20250314,153700,289543039,3095,3095,3095,3095,0
20250314,153600,289543039,3095,3095,3095,3095,0
20250314,153500,289543039,3095,3095,3095,3095,0
20250314,153400,289543039,3095,3095,3095,3095,0
20250314,153300,289543039,3095,3095,3095,3095,0
20250314,153200,289543039,3095,3095,3095,3095,0
20250314,153100,289543039,3095,3095,3095,3095,0
20250314,153000,289543039,3095,3095,3095,3095,2515
20250314,152900,281759114,3130,3130,3130,3130,0
20250314,152800,281759114,3130,3130,3130,3130,0
20250314,152700,281759114,3130,3130,3130,3130,0
20250314,152600,281759114,3130,3130,3130,3130,0
20250314,152500,281759114,3130,3130,3130,3130,0
20250314,152400,281759114,3130,3130,3130,3130,0
20250314,152300,281759114,3130,3130,3130,3130,0
20250314,152200,281759114,3130,3130,3130,3130,0
20250314,152100,281759114,3130,3130,3130,3130,0
20250314,152000,281759114,3130,3130,3130,3130,0
20250314,151900,281759114,3130,3140,3140,3100,1571
20250314,151800,276874124,3140,3130,3140,3130,247
20250314,151700,276100324,3130,3130,3130,3130,264
20250314,151600,275274004,3135,3135,3135,3130,245
20250314,151500,274506119,3135,3135,3135,3135,0
20250314,151400,274506119,3135,3135,3135,3135,172
20250314,151300,273966899,3135,3135,3135,3135,36
20250314,151200,273854039,3135,3135,3135,3135,1
20250314,151100,273850904,3130,3130,3130,3130,0
20250314,151000,273850904,3130,3130,3130,3130,145
20250314,150900,273397054,3130,3135,3135,3130,24
20250314,150800,273321829,3135,3135,3135,3135,11
20250314,150700,273287344,3135,3135,3135,3135,0
20250314,150600,273287344,3135,3135,3135,3135,7
20250314,150500,273265399,3120,3120,3120,3120,0
20250314,150400,273265399,3120,3120,3120,3120,1426
20250314,150300,268816279,3120,3120,3120,3120,0
20250314,150200,268816279,3120,3125,3125,3120,3034
20250314,150100,259338099,3125,3125,3125,3125,100
20250314,150000,259025599,3135,3135,3135,3135,0
20250314,145900,259025599,3135,3135,3135,3135,3
20250314,145800,259016194,3125,3125,3125,3125,0
20250314,145700,259016194,3125,3125,3125,3125,1200
20250314,145600,255266194,3130,3130,3130,3130,0
20250314,145500,255266194,3130,3130,3130,3130,11
20250314,145400,255231764,3130,3130,3130,3130,0
20250314,145300,255231764,3130,3130,3130,3130,170
20250314,145200,254699664,3130,3130,3130,3130,0
20250314,145100,254699664,3130,3130,3130,3130,10
20250314,145000,254668364,3130,3130,3130,3130,170
20250314,144900,254136264,3120,3120,3120,3120,0
20250314,144800,254136264,3120,3120,3120,3120,249
20250314,144700,253359384,3120,3120,3120,3120,1
20250314,144600,253356264,3125,3130,3130,3125,19
20250314,144500,253296884,3125,3125,3125,3125,502
20250314,144400,251728134,3125,3125,3125,3125,0
20250314,144300,251728134,3125,3130,3130,3125,543
20250314,144200,250030149,3130,3130,3130,3130,0
20250314,144100,250030149,3130,3130,3130,3130,0
20250314,144000,250030149,3130,3130,3130,3130,92
20250314,143900,249742189,3130,3130,3130,3130,0
20250314,143800,249742189,3130,3135,3135,3130,665
20250314,143700,247658454,3145,3145,3145,3145,0
20250314,143600,247658454,3145,3145,3145,3145,100
20250314,143500,247343954,3145,3140,3145,3140,230
20250314,143400,246621254,3140,3140,3140,3140,0
20250314,143300,246621254,3140,3140,3140,3140,0
20250314,143200,246621254,3140,3140,3140,3140,1
20250314,143100,246618114,3135,3135,3135,3135,500
20250314,143000,245050614,3130,3130,3130,3130,100
20250314,142900,244737614,3130,3130,3130,3130,300
20250314,142800,243798614,3130,3130,3130,3130,1
20250314,142700,243795484,3140,3140,3140,3140,0
20250314,142600,243795484,3140,3140,3140,3140,0
20250314,142500,243795484,3140,3140,3140,3140,0
20250314,142400,243795484,3140,3140,3140,3140,1
20250314,142300,243792344,3130,3130,3130,3130,0
20250314,142200,243792344,3130,3130,3130,3130,0
20250314,142100,243792344,3130,3130,3130,3130,0
20250314,142000,243792344,3130,3130,3130,3130,0
20250314,141900,243792344,3130,3130,3130,3130,2000
20250314,141800,237532344,3130,3130,3130,3130,2
20250314,141700,237526084,3130,3130,3130,3130,122
20250314,141600,237144224,3145,3145,3145,3145,0
20250314,141500,237144224,3145,3145,3145,3145,0
20250314,141400,237144224,3145,3145,3145,3145,0
20250314,141300,237144224,3145,3145,3145,3145,170
20250314,141200,236609574,3130,3130,3130,3130,0
20250314,141100,236609574,3130,3130,3130,3130,0
20250314,141000,236609574,3130,3130,3130,3130,0
20250314,140900,236609574,3130,3130,3130,3130,0
20250314,140800,236609574,3130,3130,3130,3130,0
20250314,140700,236609574,3130,3130,3130,3130,50
20250314,140600,236453074,3130,3130,3130,3130,0
20250314,140500,236453074,3130,3130,3130,3130,50
20250314,140400,236296574,3130,3130,3130,3130,0
20250314,140300,236296574,3130,3130,3130,3130,0
20250314,140200,236296574,3130,3130,3130,3130,0
20250314,140100,236296574,3130,3130,3130,3130,0
20250314,140000,236296574,3130,3130,3130,3130,60
20250314,135900,236108774,3130,3135,3135,3130,309
20250314,135800,235140329,3140,3140,3140,3140,0
20250314,135700,235140329,3140,3140,3140,3140,10
20250314,135600,235108929,3140,3140,3140,3140,10
20250314,135500,235077529,3140,3140,3140,3140,0
20250314,135400,235077529,3140,3140,3140,3140,0
20250314,135300,235077529,3140,3140,3140,3140,21
20250314,135200,235011589,3145,3145,3145,3145,0
20250314,135100,235011589,3145,3140,3145,3140,1047
20250314,135000,231719249,3140,3140,3140,3140,47
20250314,134900,231571669,3120,3120,3120,3120,0
20250314,134800,231571669,3120,3120,3120,3120,0
20250314,134700,231571669,3120,3120,3120,3120,0
20250314,134600,231571669,3120,3120,3120,3120,0
20250314,134500,231571669,3120,3125,3125,3120,6000
20250314,134400,212847389,3140,3140,3140,3140,0
20250314,134300,212847389,3140,3140,3140,3140,5
20250314,134200,212831689,3130,3130,3130,3130,404
20250314,134100,211567169,3130,3130,3130,3130,300
20250314,134000,210628169,3130,3130,3130,3130,0
20250314,133900,210628169,3130,3130,3130,3130,0
20250314,133800,210628169,3130,3130,3130,3130,200
20250314,133700,210002169,3135,3135,3135,3135,0
20250314,133600,210002169,3135,3135,3135,3135,98
20250314,133500,209694939,3145,3145,3145,3145,0
20250314,133400,209694939,3145,3140,3145,3140,301
20250314,133300,208748304,3145,3145,3145,3145,0
20250314,133200,208748304,3145,3145,3145,3145,1
20250314,133100,208745159,3145,3145,3145,3145,0
20250314,133000,208745159,3145,3145,3145,3145,0
20250314,132900,208745159,3145,3145,3145,3145,0
20250314,132800,208745159,3145,3140,3145,3140,207
20250314,132700,208094154,3140,3140,3140,3140,50
20250314,132600,207937154,3145,3145,3145,3145,31
20250314,132500,207839659,3135,3135,3135,3135,0
20250314,132400,207839659,3135,3135,3135,3135,0
20250314,132300,207839659,3135,3135,3135,3135,0
20250314,132200,207839659,3135,3135,3135,3135,296
20250314,132100,206911699,3135,3135,3135,3135,0
20250314,132000,206911699,3135,3135,3135,3135,0
20250314,131900,206911699,3135,3135,3135,3135,0
20250314,131800,206911699,3135,3135,3135,3135,0
20250314,131700,206911699,3135,3135,3135,3135,0
20250314,131600,206911699,3135,3135,3135,3135,0
20250314,131500,206911699,3135,3135,3135,3135,0
20250314,131400,206911699,3135,3135,3135,3135,180
20250314,131300,206347399,3130,3130,3130,3130,200
20250314,131200,205721399,3135,3135,3135,3135,0
20250314,131100,205721399,3135,3135,3135,3135,0
20250314,131000,205721399,3135,3135,3135,3135,442
20250314,130900,204335729,3120,3120,3120,3120,0
20250314,130800,204335729,3120,3120,3120,3120,1
20250314,130700,204332609,3135,3135,3135,3135,0
20250314,130600,204332609,3135,3135,3135,3135,0
20250314,130500,204332609,3135,3135,3135,3135,0
20250314,130400,204332609,3135,3135,3135,3135,0
20250314,130300,204332609,3135,3135,3135,3135,223
20250314,130200,203633504,3130,3130,3130,3130,0
20250314,130100,203633504,3130,3125,3130,3125,992
20250314,130000,200530504,3120,3120,3120,3120,0
20250314,125900,200530504,3120,3120,3120,3120,0
20250314,125800,200530504,3120,3120,3120,3120,250
20250314,125700,199750504,3125,3125,3125,3125,414
20250314,125600,198456754,3125,3125,3125,3125,0
20250314,125500,198456754,3125,3125,3125,3125,1
20250314,125400,198453629,3125,3125,3125,3125,0
20250314,125300,198453629,3125,3125,3125,3125,0
20250314,125200,198453629,3125,3125,3125,3125,0
20250314,125100,198453629,3125,3125,3125,3125,1
20250314,125000,198450504,3125,3125,3125,3125,917
20250314,124900,195584879,3130,3130,3130,3130,0
20250314,124800,195584879,3130,3130,3130,3130,0
20250314,124700,195584879,3130,3130,3130,3130,0
20250314,124600,195584879,3130,3130,3130,3130,9
20250314,124500,195556709,3130,3130,3130,3130,0
20250314,124400,195556709,3130,3130,3130,3130,102
20250314,124300,195237449,3130,3130,3130,3130,0
20250314,124200,195237449,3130,3130,3130,3130,0
20250314,124100,195237449,3130,3130,3130,3130,0
20250314,124000,195237449,3130,3130,3130,3130,100
20250314,123900,194924449,3135,3135,3135,3135,0
20250314,123800,194924449,3135,3135,3135,3135,500
20250314,123700,193356949,3140,3140,3140,3140,0
20250314,123600,193356949,3140,3140,3140,3140,1
20250314,123500,193353809,3140,3140,3140,3140,0
20250314,123400,193353809,3140,3140,3140,3140,0
20250314,123300,193353809,3140,3140,3140,3140,0
20250314,123200,193353809,3140,3140,3140,3140,70
20250314,123100,193134009,3145,3145,3145,3145,0
20250314,123000,193134009,3145,3145,3145,3145,0
20250314,122900,193134009,3145,3145,3145,3145,0
20250314,122800,193134009,3145,3145,3145,3145,0
20250314,122700,193134009,3145,3145,3145,3145,0
20250314,122600,193134009,3145,3145,3145,3145,0
20250314,122500,193134009,3145,3145,3145,3145,0
20250314,122400,193134009,3145,3145,3145,3145,0
20250314,122300,193134009,3145,3145,3145,3145,0
20250314,122200,193134009,3145,3145,3145,3145,60
20250314,122100,192945309,3140,3140,3140,3140,5
20250314,122000,192929609,3135,3135,3135,3135,0
20250314,121900,192929609,3135,3135,3135,3135,0
20250314,121800,192929609,3135,3135,3135,3135,773
20250314,121700,190506254,3140,3140,3140,3140,9
20250314,121600,190477994,3150,3150,3150,3150,0
20250314,121500,190477994,3150,3150,3150,3150,1269
20250314,121400,186480644,3140,3140,3140,3140,62
20250314,121300,186285964,3150,3150,3150,3150,0
20250314,121200,186285964,3150,3150,3150,3150,0
20250314,121100,186285964,3150,3150,3150,3150,1
20250314,121000,186282814,3140,3140,3140,3140,0
20250314,120900,186282814,3140,3140,3140,3140,0
20250314,120800,186282814,3140,3140,3140,3140,1
20250314,120700,186279674,3135,3135,3135,3135,24
20250314,120600,186204434,3135,3135,3135,3135,86
20250314,120500,185934824,3135,3135,3135,3135,50
20250314,120400,185778074,3135,3135,3135,3135,7
20250314,120300,185756129,3135,3140,3150,3135,234
20250314,120200,185021954,3145,3145,3145,3145,1279
20250314,120100,180999499,3145,3145,3145,3145,226
20250314,120000,180288729,3140,3135,3140,3135,2698
20250314,115900,171824509,3140,3140,3140,3140,1
20250314,115800,171821369,3130,3140,3140,3130,675
20250314,115700,169708519,3125,3125,3125,3125,0
20250314,115600,169708519,3125,3125,3125,3125,0
20250314,115500,169708519,3125,3125,3125,3125,1
20250314,115400,169705394,3130,3130,3130,3130,0
20250314,115300,169705394,3130,3130,3130,3130,562
20250314,115200,167946334,3130,3130,3130,3130,0
20250314,115100,167946334,3130,3135,3135,3130,56
20250314,115000,167771024,3135,3135,3135,3135,105
20250314,114900,167441849,3135,3135,3135,3135,0
20250314,114800,167441849,3135,3130,3135,3130,4
20250314,114700,167429314,3135,3135,3135,3135,200
20250314,114600,166802314,3135,3135,3135,3135,7
20250314,114500,166780369,3140,3135,3140,3135,16
20250314,114400,166730204,3145,3145,3145,3145,1
20250314,114300,166727059,3135,3135,3135,3135,0
20250314,114200,166727059,3135,3135,3135,3135,0
20250314,114100,166727059,3135,3135,3135,3135,51
20250314,114000,166567174,3145,3130,3145,3130,2374
20250314,113900,159121904,3130,3125,3130,3125,1287
20250314,113800,155094094,3130,3130,3130,3130,0
20250314,113700,155094094,3130,3130,3130,3130,0
20250314,113600,155094094,3130,3130,3130,3130,0
20250314,113500,155094094,3130,3130,3130,3130,0
20250314,113400,155094094,3130,3130,3130,3130,5
20250314,113300,155078444,3130,3130,3130,3130,0
20250314,113200,155078444,3130,3130,3130,3130,0
20250314,113100,155078444,3130,3130,3130,3130,0
20250314,113000,155078444,3130,3130,3130,3130,0
20250314,112900,155078444,3130,3120,3130,3120,2687
20250314,112800,146681889,3120,3120,3120,3120,0
20250314,112700,146681889,3120,3120,3120,3120,0
20250314,112600,146681889,3120,3120,3120,3120,1
20250314,112500,146678769,3090,3090,3090,3090,0
20250314,112400,146678769,3090,3090,3090,3090,0
20250314,112300,146678769,3090,3090,3090,3090,0
20250314,112200,146678769,3090,3120,3120,3090,4800
20250314,112100,131829604,3120,3120,3120,3120,55
20250314,112000,131658004,3125,3125,3125,3125,0
20250314,111900,131658004,3125,3125,3125,3125,0
20250314,111800,131658004,3125,3125,3125,3125,0
20250314,111700,131658004,3125,3125,3125,3125,0
20250314,111600,131658004,3125,3125,3125,3125,217
20250314,111500,130979879,3110,3110,3110,3110,0
20250314,111400,130979879,3110,3110,3110,3110,0
20250314,111300,130979879,3110,3110,3110,3110,0
20250314,111200,130979879,3110,3110,3110,3110,7
20250314,111100,130958109,3125,3125,3125,3125,0
20250314,111000,130958109,3125,3125,3125,3125,0
20250314,110900,130958109,3125,3125,3125,3125,0
20250314,110800,130958109,3125,3125,3125,3125,0
20250314,110700,130958109,3125,3125,3125,3125,0
20250314,110600,130958109,3125,3120,3125,3105,782
20250314,110500,128527659,3125,3125,3125,3125,0
20250314,110400,128527659,3125,3125,3125,3125,0
20250314,110300,128527659,3125,3125,3125,3125,0
20250314,110200,128527659,3125,3125,3125,3125,71
20250314,110100,128305784,3130,3130,3130,3130,49
20250314,110000,128152414,3130,3130,3130,3130,7
20250314,105900,128130504,3120,3130,3130,3120,37
20250314,105800,128014994,3120,3120,3120,3120,5
20250314,105700,127999394,3130,3130,3130,3130,0
20250314,105600,127999394,3130,3130,3130,3130,0
20250314,105500,127999394,3130,3130,3130,3130,1
20250314,105400,127996264,3130,3125,3130,3125,60
20250314,105300,127808474,3120,3120,3120,3120,0
20250314,105200,127808474,3120,3120,3120,3120,75
20250314,105100,127574474,3120,3120,3120,3120,181
20250314,105000,127009754,3120,3120,3120,3120,90
20250314,104900,126728954,3120,3120,3120,3120,0
20250314,104800,126728954,3120,3130,3130,3120,268
20250314,104700,125892114,3130,3130,3130,3130,0
20250314,104600,125892114,3130,3130,3130,3130,0
20250314,104500,125892114,3130,3130,3130,3130,0
20250314,104400,125892114,3130,3130,3130,3130,180
20250314,104300,125328714,3130,3130,3130,3130,0
20250314,104200,125328714,3130,3130,3130,3130,0
20250314,104100,125328714,3130,3130,3130,3130,0
20250314,104000,125328714,3130,3125,3130,3125,20
20250314,103900,125266189,3125,3125,3125,3125,400
20250314,103800,124016189,3125,3125,3125,3125,35
20250314,103700,123906814,3120,3120,3120,3120,0
20250314,103600,123906814,3120,3120,3120,3120,0
20250314,103500,123906814,3120,3100,3120,3100,3215
20250314,103400,113911034,3095,3090,3095,3090,2637
20250314,103300,105757889,3090,3090,3090,3090,0
20250314,103200,105757889,3090,3090,3090,3090,13
20250314,103100,105717719,3080,3080,3080,3080,486
20250314,103000,104220839,3090,3090,3090,3090,1139
20250314,102900,100701329,3095,3095,3095,3095,7
20250314,102800,100679664,3095,3095,3095,3095,2
20250314,102700,100673474,3095,3095,3095,3095,0
20250314,102600,100673474,3095,3095,3095,3095,1120
20250314,102500,97207074,3090,3090,3090,3090,3
20250314,102400,97197804,3090,3090,3090,3090,0
20250314,102300,97197804,3090,3090,3090,3090,0
20250314,102200,97197804,3090,3090,3090,3090,200
20250314,102100,96579804,3085,3085,3085,3085,0
20250314,102000,96579804,3085,3085,3085,3085,0
20250314,101900,96579804,3085,3085,3085,3085,50
20250314,101800,96425554,3085,3085,3085,3085,0
20250314,101700,96425554,3085,3085,3085,3085,100
20250314,101600,96117054,3085,3075,3085,3075,17
20250314,101500,96064619,3080,3090,3090,3080,3327
20250314,101400,85793509,3095,3095,3095,3095,1
20250314,101300,85790414,3095,3100,3100,3095,618
20250314,101200,83874954,3110,3110,3110,3110,0
20250314,101100,83874954,3110,3110,3110,3110,1
20250314,101000,83871844,3110,3110,3110,3110,0
20250314,100900,83871844,3110,3110,3110,3110,0
20250314,100800,83871844,3110,3110,3110,3110,40
20250314,100700,83747444,3100,3100,3100,3100,50
20250314,100600,83592444,3110,3110,3110,3110,0
20250314,100500,83592444,3110,3110,3110,3110,22
20250314,100400,83524024,3110,3110,3110,3110,0
20250314,100300,83524024,3110,3095,3110,3095,258
20250314,100200,82724644,3095,3095,3095,3095,41
20250314,100100,82597749,3095,3095,3095,3095,5
20250314,100000,82582274,3110,3095,3110,3095,21
20250314,095900,82516979,3095,3095,3095,3095,3
20250314,095800,82507694,3095,3100,3100,3095,450
20250314,095700,81114059,3100,3100,3100,3100,0
20250314,095600,81114059,3100,3100,3100,3100,0
20250314,095500,81114059,3100,3100,3100,3100,62
20250314,095400,80921859,3100,3100,3100,3100,33
20250314,095300,80819559,3100,3100,3100,3100,16
20250314,095200,80769959,3090,3090,3090,3090,0
20250314,095100,80769959,3090,3090,3090,3090,233
20250314,095000,80049989,3100,3100,3100,3100,76
20250314,094900,79814389,3100,3100,3100,3100,24
20250314,094800,79739989,3100,3100,3100,3100,7
20250314,094700,79718289,3100,3100,3100,3100,1
20250314,094600,79715189,3090,3090,3090,3090,0
20250314,094500,79715189,3090,3090,3090,3090,0
20250314,094400,79715189,3090,3090,3090,3090,57
20250314,094300,79539059,3100,3100,3100,3100,2
20250314,094200,79532859,3090,3090,3090,3090,1
20250314,094100,79529769,3095,3090,3095,3090,176
20250314,094000,78985429,3090,3090,3090,3085,1105
20250314,093900,75575794,3090,3090,3090,3090,210
20250314,093800,74926894,3095,3110,3110,3095,164
20250314,093700,74417859,3115,3115,3115,3115,0
20250314,093600,74417859,3115,3115,3115,3115,0
20250314,093500,74417859,3115,3115,3115,3115,4
20250314,093400,74405399,3115,3115,3115,3115,0
20250314,093300,74405399,3115,3100,3115,3090,762
20250314,093200,72043154,3100,3100,3100,3100,8
20250314,093100,72018354,3100,3100,3100,3100,46
20250314,093000,71875754,3085,3085,3085,3085,40
20250314,092900,71752354,3085,3085,3085,3085,200
20250314,092800,71135354,3080,3080,3080,3080,0
20250314,092700,71135354,3080,3080,3080,3080,94
20250314,092600,70845834,3080,3080,3080,3080,1
20250314,092500,70842754,3080,3080,3080,3080,1
20250314,092400,70839674,3105,3105,3105,3105,0
20250314,092300,70839674,3105,3105,3105,3105,10
20250314,092200,70808624,3105,3080,3105,3080,11
20250314,092100,70774719,3105,3095,3105,3095,18
20250314,092000,70718999,3090,3090,3090,3090,0
20250314,091900,70718999,3090,3090,3090,3090,100
20250314,091800,70409999,3090,3090,3090,3090,9
20250314,091700,70382189,3095,3095,3095,3095,0
20250314,091600,70382189,3095,3095,3095,3095,0
20250314,091500,70382189,3095,3095,3095,3095,0
20250314,091400,70382189,3095,3097,3097,3085,26
20250314,091300,70301937,3085,3105,3110,3085,141
20250314,091200,69865947,3110,3110,3110,3110,10
20250314,091100,69834847,3085,3090,3090,3085,402
20250314,091000,68593457,3095,3095,3095,3095,1012
20250314,090900,65461317,3095,3105,3105,3090,2678
20250314,090800,57170632,3110,3110,3110,3105,102
20250314,090700,56853667,3105,3115,3115,3105,319
20250314,090600,55860002,3115,3110,3115,3110,521
20250314,090500,54237892,3115,3120,3120,3115,252
20250314,090400,53451912,3120,3140,3140,3120,695
20250314,090300,51272807,3140,3150,3150,3105,242
20250314,090200,50513182,3180,3115,3200,3110,13949
20250314,090100,6109845,3120,3080,3150,3070,944
20250314,090000,3166145,3065,3065,3065,3065,993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185800 289543039 3095 3095 3095 3095 2515
3 20250314 185700 289543039 3095 3095 3095 3095 0
4 20250314 185600 289543039 3095 3095 3095 3095 0
5 20250314 185500 289543039 3095 3095 3095 3095 0
6 20250314 185400 289543039 3095 3095 3095 3095 0
7 20250314 185300 289543039 3095 3095 3095 3095 0
8 20250314 185200 289543039 3095 3095 3095 3095 0
9 20250314 185100 289543039 3095 3095 3095 3095 0
10 20250314 185000 289543039 3095 3095 3095 3095 0
11 20250314 184900 289543039 3095 3095 3095 3095 0
12 20250314 184800 289543039 3095 3095 3095 3095 0
13 20250314 184700 289543039 3095 3095 3095 3095 0
14 20250314 184600 289543039 3095 3095 3095 3095 0
15 20250314 184500 289543039 3095 3095 3095 3095 0
16 20250314 184400 289543039 3095 3095 3095 3095 0
17 20250314 184300 289543039 3095 3095 3095 3095 0
18 20250314 184200 289543039 3095 3095 3095 3095 0
19 20250314 184100 289543039 3095 3095 3095 3095 0
20 20250314 184000 289543039 3095 3095 3095 3095 0
21 20250314 183900 289543039 3095 3095 3095 3095 0
22 20250314 183800 289543039 3095 3095 3095 3095 0
23 20250314 183700 289543039 3095 3095 3095 3095 0
24 20250314 183600 289543039 3095 3095 3095 3095 0
25 20250314 183500 289543039 3095 3095 3095 3095 0
26 20250314 183400 289543039 3095 3095 3095 3095 0
27 20250314 183300 289543039 3095 3095 3095 3095 0
28 20250314 183200 289543039 3095 3095 3095 3095 0
29 20250314 183100 289543039 3095 3095 3095 3095 0
30 20250314 183000 289543039 3095 3095 3095 3095 0
31 20250314 182900 289543039 3095 3095 3095 3095 0
32 20250314 182800 289543039 3095 3095 3095 3095 2515
33 20250314 182700 289543039 3095 3095 3095 3095 0
34 20250314 182600 289543039 3095 3095 3095 3095 0
35 20250314 182500 289543039 3095 3095 3095 3095 0
36 20250314 182400 289543039 3095 3095 3095 3095 0
37 20250314 182300 289543039 3095 3095 3095 3095 0
38 20250314 182200 289543039 3095 3095 3095 3095 0
39 20250314 182100 289543039 3095 3095 3095 3095 0
40 20250314 182000 289543039 3095 3095 3095 3095 0
41 20250314 181900 289543039 3095 3095 3095 3095 0
42 20250314 181800 289543039 3095 3095 3095 3095 0
43 20250314 181700 289543039 3095 3095 3095 3095 0
44 20250314 181600 289543039 3095 3095 3095 3095 0
45 20250314 181500 289543039 3095 3095 3095 3095 0
46 20250314 181400 289543039 3095 3095 3095 3095 0
47 20250314 181300 289543039 3095 3095 3095 3095 0
48 20250314 181200 289543039 3095 3095 3095 3095 0
49 20250314 181100 289543039 3095 3095 3095 3095 0
50 20250314 181000 289543039 3095 3095 3095 3095 0
51 20250314 180900 289543039 3095 3095 3095 3095 0
52 20250314 180800 289543039 3095 3095 3095 3095 0
53 20250314 180700 289543039 3095 3095 3095 3095 0
54 20250314 180600 289543039 3095 3095 3095 3095 0
55 20250314 180500 289543039 3095 3095 3095 3095 0
56 20250314 180400 289543039 3095 3095 3095 3095 0
57 20250314 180300 289543039 3095 3095 3095 3095 0
58 20250314 180200 289543039 3095 3095 3095 3095 0
59 20250314 180100 289543039 3095 3095 3095 3095 0
60 20250314 180000 289543039 3095 3095 3095 3095 0
61 20250314 175900 289543039 3095 3095 3095 3095 0
62 20250314 175800 289543039 3095 3095 3095 3095 2515
63 20250314 175700 289543039 3095 3095 3095 3095 0
64 20250314 175600 289543039 3095 3095 3095 3095 0
65 20250314 175500 289543039 3095 3095 3095 3095 0
66 20250314 175400 289543039 3095 3095 3095 3095 0
67 20250314 175300 289543039 3095 3095 3095 3095 0
68 20250314 175200 289543039 3095 3095 3095 3095 0
69 20250314 175100 289543039 3095 3095 3095 3095 0
70 20250314 175000 289543039 3095 3095 3095 3095 0
71 20250314 174900 289543039 3095 3095 3095 3095 0
72 20250314 174800 289543039 3095 3095 3095 3095 0
73 20250314 174700 289543039 3095 3095 3095 3095 0
74 20250314 174600 289543039 3095 3095 3095 3095 0
75 20250314 174500 289543039 3095 3095 3095 3095 0
76 20250314 174400 289543039 3095 3095 3095 3095 0
77 20250314 174300 289543039 3095 3095 3095 3095 0
78 20250314 174200 289543039 3095 3095 3095 3095 0
79 20250314 174100 289543039 3095 3095 3095 3095 0
80 20250314 174000 289543039 3095 3095 3095 3095 0
81 20250314 173900 289543039 3095 3095 3095 3095 0
82 20250314 173800 289543039 3095 3095 3095 3095 0
83 20250314 173700 289543039 3095 3095 3095 3095 0
84 20250314 173600 289543039 3095 3095 3095 3095 0
85 20250314 173500 289543039 3095 3095 3095 3095 0
86 20250314 173400 289543039 3095 3095 3095 3095 0
87 20250314 173300 289543039 3095 3095 3095 3095 0
88 20250314 173200 289543039 3095 3095 3095 3095 0
89 20250314 173100 289543039 3095 3095 3095 3095 0
90 20250314 173000 289543039 3095 3095 3095 3095 0
91 20250314 172900 289543039 3095 3095 3095 3095 0
92 20250314 172800 289543039 3095 3095 3095 3095 2515
93 20250314 172700 289543039 3095 3095 3095 3095 0
94 20250314 172600 289543039 3095 3095 3095 3095 0
95 20250314 172500 289543039 3095 3095 3095 3095 0
96 20250314 172400 289543039 3095 3095 3095 3095 0
97 20250314 172300 289543039 3095 3095 3095 3095 0
98 20250314 172200 289543039 3095 3095 3095 3095 0
99 20250314 172100 289543039 3095 3095 3095 3095 0
100 20250314 172000 289543039 3095 3095 3095 3095 0
101 20250314 171900 289543039 3095 3095 3095 3095 0
102 20250314 171800 289543039 3095 3095 3095 3095 0
103 20250314 171700 289543039 3095 3095 3095 3095 0
104 20250314 171600 289543039 3095 3095 3095 3095 0
105 20250314 171500 289543039 3095 3095 3095 3095 0
106 20250314 171400 289543039 3095 3095 3095 3095 0
107 20250314 171300 289543039 3095 3095 3095 3095 0
108 20250314 171200 289543039 3095 3095 3095 3095 0
109 20250314 171100 289543039 3095 3095 3095 3095 0
110 20250314 171000 289543039 3095 3095 3095 3095 0
111 20250314 170900 289543039 3095 3095 3095 3095 0
112 20250314 170800 289543039 3095 3095 3095 3095 0
113 20250314 170700 289543039 3095 3095 3095 3095 0
114 20250314 170600 289543039 3095 3095 3095 3095 0
115 20250314 170500 289543039 3095 3095 3095 3095 0
116 20250314 170400 289543039 3095 3095 3095 3095 0
117 20250314 170300 289543039 3095 3095 3095 3095 0
118 20250314 170200 289543039 3095 3095 3095 3095 0
119 20250314 170100 289543039 3095 3095 3095 3095 0
120 20250314 170000 289543039 3095 3095 3095 3095 0
121 20250314 165900 289543039 3095 3095 3095 3095 0
122 20250314 165800 289543039 3095 3095 3095 3095 2515
123 20250314 165700 289543039 3095 3095 3095 3095 0
124 20250314 165600 289543039 3095 3095 3095 3095 0
125 20250314 165500 289543039 3095 3095 3095 3095 0
126 20250314 165400 289543039 3095 3095 3095 3095 0
127 20250314 165300 289543039 3095 3095 3095 3095 0
128 20250314 165200 289543039 3095 3095 3095 3095 0
129 20250314 165100 289543039 3095 3095 3095 3095 0
130 20250314 165000 289543039 3095 3095 3095 3095 0
131 20250314 164900 289543039 3095 3095 3095 3095 0
132 20250314 164800 289543039 3095 3095 3095 3095 0
133 20250314 164700 289543039 3095 3095 3095 3095 0
134 20250314 164600 289543039 3095 3095 3095 3095 0
135 20250314 164500 289543039 3095 3095 3095 3095 0
136 20250314 164400 289543039 3095 3095 3095 3095 0
137 20250314 164300 289543039 3095 3095 3095 3095 0
138 20250314 164200 289543039 3095 3095 3095 3095 0
139 20250314 164100 289543039 3095 3095 3095 3095 0
140 20250314 164000 289543039 3095 3095 3095 3095 0
141 20250314 163900 289543039 3095 3095 3095 3095 0
142 20250314 163800 289543039 3095 3095 3095 3095 0
143 20250314 163700 289543039 3095 3095 3095 3095 0
144 20250314 163600 289543039 3095 3095 3095 3095 0
145 20250314 163500 289543039 3095 3095 3095 3095 0
146 20250314 163400 289543039 3095 3095 3095 3095 0
147 20250314 163300 289543039 3095 3095 3095 3095 0
148 20250314 163200 289543039 3095 3095 3095 3095 0
149 20250314 163100 289543039 3095 3095 3095 3095 0
150 20250314 163000 289543039 3095 3095 3095 3095 0
151 20250314 162900 289543039 3095 3095 3095 3095 0
152 20250314 162800 289543039 3095 3095 3095 3095 2515
153 20250314 162700 289543039 3095 3095 3095 3095 0
154 20250314 162600 289543039 3095 3095 3095 3095 0
155 20250314 162500 289543039 3095 3095 3095 3095 0
156 20250314 162400 289543039 3095 3095 3095 3095 0
157 20250314 162300 289543039 3095 3095 3095 3095 0
158 20250314 162200 289543039 3095 3095 3095 3095 0
159 20250314 162100 289543039 3095 3095 3095 3095 0
160 20250314 162000 289543039 3095 3095 3095 3095 0
161 20250314 161900 289543039 3095 3095 3095 3095 0
162 20250314 161800 289543039 3095 3095 3095 3095 0
163 20250314 161700 289543039 3095 3095 3095 3095 0
164 20250314 161600 289543039 3095 3095 3095 3095 0
165 20250314 161500 289543039 3095 3095 3095 3095 0
166 20250314 161400 289543039 3095 3095 3095 3095 0
167 20250314 161300 289543039 3095 3095 3095 3095 0
168 20250314 161200 289543039 3095 3095 3095 3095 0
169 20250314 161100 289543039 3095 3095 3095 3095 0
170 20250314 161000 289543039 3095 3095 3095 3095 0
171 20250314 160900 289543039 3095 3095 3095 3095 0
172 20250314 160800 289543039 3095 3095 3095 3095 0
173 20250314 160700 289543039 3095 3095 3095 3095 0
174 20250314 160600 289543039 3095 3095 3095 3095 0
175 20250314 160500 289543039 3095 3095 3095 3095 0
176 20250314 160400 289543039 3095 3095 3095 3095 0
177 20250314 160300 289543039 3095 3095 3095 3095 0
178 20250314 160200 289543039 3095 3095 3095 3095 0
179 20250314 160100 289543039 3095 3095 3095 3095 0
180 20250314 160000 289543039 3095 3095 3095 3095 0
181 20250314 155900 289543039 3095 3095 3095 3095 0
182 20250314 155800 289543039 3095 3095 3095 3095 2515
183 20250314 155700 289543039 3095 3095 3095 3095 0
184 20250314 155600 289543039 3095 3095 3095 3095 0
185 20250314 155500 289543039 3095 3095 3095 3095 0
186 20250314 155400 289543039 3095 3095 3095 3095 0
187 20250314 155300 289543039 3095 3095 3095 3095 0
188 20250314 155200 289543039 3095 3095 3095 3095 0
189 20250314 155100 289543039 3095 3095 3095 3095 0
190 20250314 155000 289543039 3095 3095 3095 3095 0
191 20250314 154900 289543039 3095 3095 3095 3095 0
192 20250314 154800 289543039 3095 3095 3095 3095 0
193 20250314 154700 289543039 3095 3095 3095 3095 0
194 20250314 154600 289543039 3095 3095 3095 3095 0
195 20250314 154500 289543039 3095 3095 3095 3095 0
196 20250314 154400 289543039 3095 3095 3095 3095 0
197 20250314 154300 289543039 3095 3095 3095 3095 0
198 20250314 154200 289543039 3095 3095 3095 3095 0
199 20250314 154100 289543039 3095 3095 3095 3095 0
200 20250314 154000 289543039 3095 3095 3095 3095 0
201 20250314 153900 289543039 3095 3095 3095 3095 0
202 20250314 153800 289543039 3095 3095 3095 3095 0
203 20250314 153700 289543039 3095 3095 3095 3095 0
204 20250314 153600 289543039 3095 3095 3095 3095 0
205 20250314 153500 289543039 3095 3095 3095 3095 0
206 20250314 153400 289543039 3095 3095 3095 3095 0
207 20250314 153300 289543039 3095 3095 3095 3095 0
208 20250314 153200 289543039 3095 3095 3095 3095 0
209 20250314 153100 289543039 3095 3095 3095 3095 0
210 20250314 153000 289543039 3095 3095 3095 3095 2515
211 20250314 152900 281759114 3130 3130 3130 3130 0
212 20250314 152800 281759114 3130 3130 3130 3130 0
213 20250314 152700 281759114 3130 3130 3130 3130 0
214 20250314 152600 281759114 3130 3130 3130 3130 0
215 20250314 152500 281759114 3130 3130 3130 3130 0
216 20250314 152400 281759114 3130 3130 3130 3130 0
217 20250314 152300 281759114 3130 3130 3130 3130 0
218 20250314 152200 281759114 3130 3130 3130 3130 0
219 20250314 152100 281759114 3130 3130 3130 3130 0
220 20250314 152000 281759114 3130 3130 3130 3130 0
221 20250314 151900 281759114 3130 3140 3140 3100 1571
222 20250314 151800 276874124 3140 3130 3140 3130 247
223 20250314 151700 276100324 3130 3130 3130 3130 264
224 20250314 151600 275274004 3135 3135 3135 3130 245
225 20250314 151500 274506119 3135 3135 3135 3135 0
226 20250314 151400 274506119 3135 3135 3135 3135 172
227 20250314 151300 273966899 3135 3135 3135 3135 36
228 20250314 151200 273854039 3135 3135 3135 3135 1
229 20250314 151100 273850904 3130 3130 3130 3130 0
230 20250314 151000 273850904 3130 3130 3130 3130 145
231 20250314 150900 273397054 3130 3135 3135 3130 24
232 20250314 150800 273321829 3135 3135 3135 3135 11
233 20250314 150700 273287344 3135 3135 3135 3135 0
234 20250314 150600 273287344 3135 3135 3135 3135 7
235 20250314 150500 273265399 3120 3120 3120 3120 0
236 20250314 150400 273265399 3120 3120 3120 3120 1426
237 20250314 150300 268816279 3120 3120 3120 3120 0
238 20250314 150200 268816279 3120 3125 3125 3120 3034
239 20250314 150100 259338099 3125 3125 3125 3125 100
240 20250314 150000 259025599 3135 3135 3135 3135 0
241 20250314 145900 259025599 3135 3135 3135 3135 3
242 20250314 145800 259016194 3125 3125 3125 3125 0
243 20250314 145700 259016194 3125 3125 3125 3125 1200
244 20250314 145600 255266194 3130 3130 3130 3130 0
245 20250314 145500 255266194 3130 3130 3130 3130 11
246 20250314 145400 255231764 3130 3130 3130 3130 0
247 20250314 145300 255231764 3130 3130 3130 3130 170
248 20250314 145200 254699664 3130 3130 3130 3130 0
249 20250314 145100 254699664 3130 3130 3130 3130 10
250 20250314 145000 254668364 3130 3130 3130 3130 170
251 20250314 144900 254136264 3120 3120 3120 3120 0
252 20250314 144800 254136264 3120 3120 3120 3120 249
253 20250314 144700 253359384 3120 3120 3120 3120 1
254 20250314 144600 253356264 3125 3130 3130 3125 19
255 20250314 144500 253296884 3125 3125 3125 3125 502
256 20250314 144400 251728134 3125 3125 3125 3125 0
257 20250314 144300 251728134 3125 3130 3130 3125 543
258 20250314 144200 250030149 3130 3130 3130 3130 0
259 20250314 144100 250030149 3130 3130 3130 3130 0
260 20250314 144000 250030149 3130 3130 3130 3130 92
261 20250314 143900 249742189 3130 3130 3130 3130 0
262 20250314 143800 249742189 3130 3135 3135 3130 665
263 20250314 143700 247658454 3145 3145 3145 3145 0
264 20250314 143600 247658454 3145 3145 3145 3145 100
265 20250314 143500 247343954 3145 3140 3145 3140 230
266 20250314 143400 246621254 3140 3140 3140 3140 0
267 20250314 143300 246621254 3140 3140 3140 3140 0
268 20250314 143200 246621254 3140 3140 3140 3140 1
269 20250314 143100 246618114 3135 3135 3135 3135 500
270 20250314 143000 245050614 3130 3130 3130 3130 100
271 20250314 142900 244737614 3130 3130 3130 3130 300
272 20250314 142800 243798614 3130 3130 3130 3130 1
273 20250314 142700 243795484 3140 3140 3140 3140 0
274 20250314 142600 243795484 3140 3140 3140 3140 0
275 20250314 142500 243795484 3140 3140 3140 3140 0
276 20250314 142400 243795484 3140 3140 3140 3140 1
277 20250314 142300 243792344 3130 3130 3130 3130 0
278 20250314 142200 243792344 3130 3130 3130 3130 0
279 20250314 142100 243792344 3130 3130 3130 3130 0
280 20250314 142000 243792344 3130 3130 3130 3130 0
281 20250314 141900 243792344 3130 3130 3130 3130 2000
282 20250314 141800 237532344 3130 3130 3130 3130 2
283 20250314 141700 237526084 3130 3130 3130 3130 122
284 20250314 141600 237144224 3145 3145 3145 3145 0
285 20250314 141500 237144224 3145 3145 3145 3145 0
286 20250314 141400 237144224 3145 3145 3145 3145 0
287 20250314 141300 237144224 3145 3145 3145 3145 170
288 20250314 141200 236609574 3130 3130 3130 3130 0
289 20250314 141100 236609574 3130 3130 3130 3130 0
290 20250314 141000 236609574 3130 3130 3130 3130 0
291 20250314 140900 236609574 3130 3130 3130 3130 0
292 20250314 140800 236609574 3130 3130 3130 3130 0
293 20250314 140700 236609574 3130 3130 3130 3130 50
294 20250314 140600 236453074 3130 3130 3130 3130 0
295 20250314 140500 236453074 3130 3130 3130 3130 50
296 20250314 140400 236296574 3130 3130 3130 3130 0
297 20250314 140300 236296574 3130 3130 3130 3130 0
298 20250314 140200 236296574 3130 3130 3130 3130 0
299 20250314 140100 236296574 3130 3130 3130 3130 0
300 20250314 140000 236296574 3130 3130 3130 3130 60
301 20250314 135900 236108774 3130 3135 3135 3130 309
302 20250314 135800 235140329 3140 3140 3140 3140 0
303 20250314 135700 235140329 3140 3140 3140 3140 10
304 20250314 135600 235108929 3140 3140 3140 3140 10
305 20250314 135500 235077529 3140 3140 3140 3140 0
306 20250314 135400 235077529 3140 3140 3140 3140 0
307 20250314 135300 235077529 3140 3140 3140 3140 21
308 20250314 135200 235011589 3145 3145 3145 3145 0
309 20250314 135100 235011589 3145 3140 3145 3140 1047
310 20250314 135000 231719249 3140 3140 3140 3140 47
311 20250314 134900 231571669 3120 3120 3120 3120 0
312 20250314 134800 231571669 3120 3120 3120 3120 0
313 20250314 134700 231571669 3120 3120 3120 3120 0
314 20250314 134600 231571669 3120 3120 3120 3120 0
315 20250314 134500 231571669 3120 3125 3125 3120 6000
316 20250314 134400 212847389 3140 3140 3140 3140 0
317 20250314 134300 212847389 3140 3140 3140 3140 5
318 20250314 134200 212831689 3130 3130 3130 3130 404
319 20250314 134100 211567169 3130 3130 3130 3130 300
320 20250314 134000 210628169 3130 3130 3130 3130 0
321 20250314 133900 210628169 3130 3130 3130 3130 0
322 20250314 133800 210628169 3130 3130 3130 3130 200
323 20250314 133700 210002169 3135 3135 3135 3135 0
324 20250314 133600 210002169 3135 3135 3135 3135 98
325 20250314 133500 209694939 3145 3145 3145 3145 0
326 20250314 133400 209694939 3145 3140 3145 3140 301
327 20250314 133300 208748304 3145 3145 3145 3145 0
328 20250314 133200 208748304 3145 3145 3145 3145 1
329 20250314 133100 208745159 3145 3145 3145 3145 0
330 20250314 133000 208745159 3145 3145 3145 3145 0
331 20250314 132900 208745159 3145 3145 3145 3145 0
332 20250314 132800 208745159 3145 3140 3145 3140 207
333 20250314 132700 208094154 3140 3140 3140 3140 50
334 20250314 132600 207937154 3145 3145 3145 3145 31
335 20250314 132500 207839659 3135 3135 3135 3135 0
336 20250314 132400 207839659 3135 3135 3135 3135 0
337 20250314 132300 207839659 3135 3135 3135 3135 0
338 20250314 132200 207839659 3135 3135 3135 3135 296
339 20250314 132100 206911699 3135 3135 3135 3135 0
340 20250314 132000 206911699 3135 3135 3135 3135 0
341 20250314 131900 206911699 3135 3135 3135 3135 0
342 20250314 131800 206911699 3135 3135 3135 3135 0
343 20250314 131700 206911699 3135 3135 3135 3135 0
344 20250314 131600 206911699 3135 3135 3135 3135 0
345 20250314 131500 206911699 3135 3135 3135 3135 0
346 20250314 131400 206911699 3135 3135 3135 3135 180
347 20250314 131300 206347399 3130 3130 3130 3130 200
348 20250314 131200 205721399 3135 3135 3135 3135 0
349 20250314 131100 205721399 3135 3135 3135 3135 0
350 20250314 131000 205721399 3135 3135 3135 3135 442
351 20250314 130900 204335729 3120 3120 3120 3120 0
352 20250314 130800 204335729 3120 3120 3120 3120 1
353 20250314 130700 204332609 3135 3135 3135 3135 0
354 20250314 130600 204332609 3135 3135 3135 3135 0
355 20250314 130500 204332609 3135 3135 3135 3135 0
356 20250314 130400 204332609 3135 3135 3135 3135 0
357 20250314 130300 204332609 3135 3135 3135 3135 223
358 20250314 130200 203633504 3130 3130 3130 3130 0
359 20250314 130100 203633504 3130 3125 3130 3125 992
360 20250314 130000 200530504 3120 3120 3120 3120 0
361 20250314 125900 200530504 3120 3120 3120 3120 0
362 20250314 125800 200530504 3120 3120 3120 3120 250
363 20250314 125700 199750504 3125 3125 3125 3125 414
364 20250314 125600 198456754 3125 3125 3125 3125 0
365 20250314 125500 198456754 3125 3125 3125 3125 1
366 20250314 125400 198453629 3125 3125 3125 3125 0
367 20250314 125300 198453629 3125 3125 3125 3125 0
368 20250314 125200 198453629 3125 3125 3125 3125 0
369 20250314 125100 198453629 3125 3125 3125 3125 1
370 20250314 125000 198450504 3125 3125 3125 3125 917
371 20250314 124900 195584879 3130 3130 3130 3130 0
372 20250314 124800 195584879 3130 3130 3130 3130 0
373 20250314 124700 195584879 3130 3130 3130 3130 0
374 20250314 124600 195584879 3130 3130 3130 3130 9
375 20250314 124500 195556709 3130 3130 3130 3130 0
376 20250314 124400 195556709 3130 3130 3130 3130 102
377 20250314 124300 195237449 3130 3130 3130 3130 0
378 20250314 124200 195237449 3130 3130 3130 3130 0
379 20250314 124100 195237449 3130 3130 3130 3130 0
380 20250314 124000 195237449 3130 3130 3130 3130 100
381 20250314 123900 194924449 3135 3135 3135 3135 0
382 20250314 123800 194924449 3135 3135 3135 3135 500
383 20250314 123700 193356949 3140 3140 3140 3140 0
384 20250314 123600 193356949 3140 3140 3140 3140 1
385 20250314 123500 193353809 3140 3140 3140 3140 0
386 20250314 123400 193353809 3140 3140 3140 3140 0
387 20250314 123300 193353809 3140 3140 3140 3140 0
388 20250314 123200 193353809 3140 3140 3140 3140 70
389 20250314 123100 193134009 3145 3145 3145 3145 0
390 20250314 123000 193134009 3145 3145 3145 3145 0
391 20250314 122900 193134009 3145 3145 3145 3145 0
392 20250314 122800 193134009 3145 3145 3145 3145 0
393 20250314 122700 193134009 3145 3145 3145 3145 0
394 20250314 122600 193134009 3145 3145 3145 3145 0
395 20250314 122500 193134009 3145 3145 3145 3145 0
396 20250314 122400 193134009 3145 3145 3145 3145 0
397 20250314 122300 193134009 3145 3145 3145 3145 0
398 20250314 122200 193134009 3145 3145 3145 3145 60
399 20250314 122100 192945309 3140 3140 3140 3140 5
400 20250314 122000 192929609 3135 3135 3135 3135 0
401 20250314 121900 192929609 3135 3135 3135 3135 0
402 20250314 121800 192929609 3135 3135 3135 3135 773
403 20250314 121700 190506254 3140 3140 3140 3140 9
404 20250314 121600 190477994 3150 3150 3150 3150 0
405 20250314 121500 190477994 3150 3150 3150 3150 1269
406 20250314 121400 186480644 3140 3140 3140 3140 62
407 20250314 121300 186285964 3150 3150 3150 3150 0
408 20250314 121200 186285964 3150 3150 3150 3150 0
409 20250314 121100 186285964 3150 3150 3150 3150 1
410 20250314 121000 186282814 3140 3140 3140 3140 0
411 20250314 120900 186282814 3140 3140 3140 3140 0
412 20250314 120800 186282814 3140 3140 3140 3140 1
413 20250314 120700 186279674 3135 3135 3135 3135 24
414 20250314 120600 186204434 3135 3135 3135 3135 86
415 20250314 120500 185934824 3135 3135 3135 3135 50
416 20250314 120400 185778074 3135 3135 3135 3135 7
417 20250314 120300 185756129 3135 3140 3150 3135 234
418 20250314 120200 185021954 3145 3145 3145 3145 1279
419 20250314 120100 180999499 3145 3145 3145 3145 226
420 20250314 120000 180288729 3140 3135 3140 3135 2698
421 20250314 115900 171824509 3140 3140 3140 3140 1
422 20250314 115800 171821369 3130 3140 3140 3130 675
423 20250314 115700 169708519 3125 3125 3125 3125 0
424 20250314 115600 169708519 3125 3125 3125 3125 0
425 20250314 115500 169708519 3125 3125 3125 3125 1
426 20250314 115400 169705394 3130 3130 3130 3130 0
427 20250314 115300 169705394 3130 3130 3130 3130 562
428 20250314 115200 167946334 3130 3130 3130 3130 0
429 20250314 115100 167946334 3130 3135 3135 3130 56
430 20250314 115000 167771024 3135 3135 3135 3135 105
431 20250314 114900 167441849 3135 3135 3135 3135 0
432 20250314 114800 167441849 3135 3130 3135 3130 4
433 20250314 114700 167429314 3135 3135 3135 3135 200
434 20250314 114600 166802314 3135 3135 3135 3135 7
435 20250314 114500 166780369 3140 3135 3140 3135 16
436 20250314 114400 166730204 3145 3145 3145 3145 1
437 20250314 114300 166727059 3135 3135 3135 3135 0
438 20250314 114200 166727059 3135 3135 3135 3135 0
439 20250314 114100 166727059 3135 3135 3135 3135 51
440 20250314 114000 166567174 3145 3130 3145 3130 2374
441 20250314 113900 159121904 3130 3125 3130 3125 1287
442 20250314 113800 155094094 3130 3130 3130 3130 0
443 20250314 113700 155094094 3130 3130 3130 3130 0
444 20250314 113600 155094094 3130 3130 3130 3130 0
445 20250314 113500 155094094 3130 3130 3130 3130 0
446 20250314 113400 155094094 3130 3130 3130 3130 5
447 20250314 113300 155078444 3130 3130 3130 3130 0
448 20250314 113200 155078444 3130 3130 3130 3130 0
449 20250314 113100 155078444 3130 3130 3130 3130 0
450 20250314 113000 155078444 3130 3130 3130 3130 0
451 20250314 112900 155078444 3130 3120 3130 3120 2687
452 20250314 112800 146681889 3120 3120 3120 3120 0
453 20250314 112700 146681889 3120 3120 3120 3120 0
454 20250314 112600 146681889 3120 3120 3120 3120 1
455 20250314 112500 146678769 3090 3090 3090 3090 0
456 20250314 112400 146678769 3090 3090 3090 3090 0
457 20250314 112300 146678769 3090 3090 3090 3090 0
458 20250314 112200 146678769 3090 3120 3120 3090 4800
459 20250314 112100 131829604 3120 3120 3120 3120 55
460 20250314 112000 131658004 3125 3125 3125 3125 0
461 20250314 111900 131658004 3125 3125 3125 3125 0
462 20250314 111800 131658004 3125 3125 3125 3125 0
463 20250314 111700 131658004 3125 3125 3125 3125 0
464 20250314 111600 131658004 3125 3125 3125 3125 217
465 20250314 111500 130979879 3110 3110 3110 3110 0
466 20250314 111400 130979879 3110 3110 3110 3110 0
467 20250314 111300 130979879 3110 3110 3110 3110 0
468 20250314 111200 130979879 3110 3110 3110 3110 7
469 20250314 111100 130958109 3125 3125 3125 3125 0
470 20250314 111000 130958109 3125 3125 3125 3125 0
471 20250314 110900 130958109 3125 3125 3125 3125 0
472 20250314 110800 130958109 3125 3125 3125 3125 0
473 20250314 110700 130958109 3125 3125 3125 3125 0
474 20250314 110600 130958109 3125 3120 3125 3105 782
475 20250314 110500 128527659 3125 3125 3125 3125 0
476 20250314 110400 128527659 3125 3125 3125 3125 0
477 20250314 110300 128527659 3125 3125 3125 3125 0
478 20250314 110200 128527659 3125 3125 3125 3125 71
479 20250314 110100 128305784 3130 3130 3130 3130 49
480 20250314 110000 128152414 3130 3130 3130 3130 7
481 20250314 105900 128130504 3120 3130 3130 3120 37
482 20250314 105800 128014994 3120 3120 3120 3120 5
483 20250314 105700 127999394 3130 3130 3130 3130 0
484 20250314 105600 127999394 3130 3130 3130 3130 0
485 20250314 105500 127999394 3130 3130 3130 3130 1
486 20250314 105400 127996264 3130 3125 3130 3125 60
487 20250314 105300 127808474 3120 3120 3120 3120 0
488 20250314 105200 127808474 3120 3120 3120 3120 75
489 20250314 105100 127574474 3120 3120 3120 3120 181
490 20250314 105000 127009754 3120 3120 3120 3120 90
491 20250314 104900 126728954 3120 3120 3120 3120 0
492 20250314 104800 126728954 3120 3130 3130 3120 268
493 20250314 104700 125892114 3130 3130 3130 3130 0
494 20250314 104600 125892114 3130 3130 3130 3130 0
495 20250314 104500 125892114 3130 3130 3130 3130 0
496 20250314 104400 125892114 3130 3130 3130 3130 180
497 20250314 104300 125328714 3130 3130 3130 3130 0
498 20250314 104200 125328714 3130 3130 3130 3130 0
499 20250314 104100 125328714 3130 3130 3130 3130 0
500 20250314 104000 125328714 3130 3125 3130 3125 20
501 20250314 103900 125266189 3125 3125 3125 3125 400
502 20250314 103800 124016189 3125 3125 3125 3125 35
503 20250314 103700 123906814 3120 3120 3120 3120 0
504 20250314 103600 123906814 3120 3120 3120 3120 0
505 20250314 103500 123906814 3120 3100 3120 3100 3215
506 20250314 103400 113911034 3095 3090 3095 3090 2637
507 20250314 103300 105757889 3090 3090 3090 3090 0
508 20250314 103200 105757889 3090 3090 3090 3090 13
509 20250314 103100 105717719 3080 3080 3080 3080 486
510 20250314 103000 104220839 3090 3090 3090 3090 1139
511 20250314 102900 100701329 3095 3095 3095 3095 7
512 20250314 102800 100679664 3095 3095 3095 3095 2
513 20250314 102700 100673474 3095 3095 3095 3095 0
514 20250314 102600 100673474 3095 3095 3095 3095 1120
515 20250314 102500 97207074 3090 3090 3090 3090 3
516 20250314 102400 97197804 3090 3090 3090 3090 0
517 20250314 102300 97197804 3090 3090 3090 3090 0
518 20250314 102200 97197804 3090 3090 3090 3090 200
519 20250314 102100 96579804 3085 3085 3085 3085 0
520 20250314 102000 96579804 3085 3085 3085 3085 0
521 20250314 101900 96579804 3085 3085 3085 3085 50
522 20250314 101800 96425554 3085 3085 3085 3085 0
523 20250314 101700 96425554 3085 3085 3085 3085 100
524 20250314 101600 96117054 3085 3075 3085 3075 17
525 20250314 101500 96064619 3080 3090 3090 3080 3327
526 20250314 101400 85793509 3095 3095 3095 3095 1
527 20250314 101300 85790414 3095 3100 3100 3095 618
528 20250314 101200 83874954 3110 3110 3110 3110 0
529 20250314 101100 83874954 3110 3110 3110 3110 1
530 20250314 101000 83871844 3110 3110 3110 3110 0
531 20250314 100900 83871844 3110 3110 3110 3110 0
532 20250314 100800 83871844 3110 3110 3110 3110 40
533 20250314 100700 83747444 3100 3100 3100 3100 50
534 20250314 100600 83592444 3110 3110 3110 3110 0
535 20250314 100500 83592444 3110 3110 3110 3110 22
536 20250314 100400 83524024 3110 3110 3110 3110 0
537 20250314 100300 83524024 3110 3095 3110 3095 258
538 20250314 100200 82724644 3095 3095 3095 3095 41
539 20250314 100100 82597749 3095 3095 3095 3095 5
540 20250314 100000 82582274 3110 3095 3110 3095 21
541 20250314 095900 82516979 3095 3095 3095 3095 3
542 20250314 095800 82507694 3095 3100 3100 3095 450
543 20250314 095700 81114059 3100 3100 3100 3100 0
544 20250314 095600 81114059 3100 3100 3100 3100 0
545 20250314 095500 81114059 3100 3100 3100 3100 62
546 20250314 095400 80921859 3100 3100 3100 3100 33
547 20250314 095300 80819559 3100 3100 3100 3100 16
548 20250314 095200 80769959 3090 3090 3090 3090 0
549 20250314 095100 80769959 3090 3090 3090 3090 233
550 20250314 095000 80049989 3100 3100 3100 3100 76
551 20250314 094900 79814389 3100 3100 3100 3100 24
552 20250314 094800 79739989 3100 3100 3100 3100 7
553 20250314 094700 79718289 3100 3100 3100 3100 1
554 20250314 094600 79715189 3090 3090 3090 3090 0
555 20250314 094500 79715189 3090 3090 3090 3090 0
556 20250314 094400 79715189 3090 3090 3090 3090 57
557 20250314 094300 79539059 3100 3100 3100 3100 2
558 20250314 094200 79532859 3090 3090 3090 3090 1
559 20250314 094100 79529769 3095 3090 3095 3090 176
560 20250314 094000 78985429 3090 3090 3090 3085 1105
561 20250314 093900 75575794 3090 3090 3090 3090 210
562 20250314 093800 74926894 3095 3110 3110 3095 164
563 20250314 093700 74417859 3115 3115 3115 3115 0
564 20250314 093600 74417859 3115 3115 3115 3115 0
565 20250314 093500 74417859 3115 3115 3115 3115 4
566 20250314 093400 74405399 3115 3115 3115 3115 0
567 20250314 093300 74405399 3115 3100 3115 3090 762
568 20250314 093200 72043154 3100 3100 3100 3100 8
569 20250314 093100 72018354 3100 3100 3100 3100 46
570 20250314 093000 71875754 3085 3085 3085 3085 40
571 20250314 092900 71752354 3085 3085 3085 3085 200
572 20250314 092800 71135354 3080 3080 3080 3080 0
573 20250314 092700 71135354 3080 3080 3080 3080 94
574 20250314 092600 70845834 3080 3080 3080 3080 1
575 20250314 092500 70842754 3080 3080 3080 3080 1
576 20250314 092400 70839674 3105 3105 3105 3105 0
577 20250314 092300 70839674 3105 3105 3105 3105 10
578 20250314 092200 70808624 3105 3080 3105 3080 11
579 20250314 092100 70774719 3105 3095 3105 3095 18
580 20250314 092000 70718999 3090 3090 3090 3090 0
581 20250314 091900 70718999 3090 3090 3090 3090 100
582 20250314 091800 70409999 3090 3090 3090 3090 9
583 20250314 091700 70382189 3095 3095 3095 3095 0
584 20250314 091600 70382189 3095 3095 3095 3095 0
585 20250314 091500 70382189 3095 3095 3095 3095 0
586 20250314 091400 70382189 3095 3097 3097 3085 26
587 20250314 091300 70301937 3085 3105 3110 3085 141
588 20250314 091200 69865947 3110 3110 3110 3110 10
589 20250314 091100 69834847 3085 3090 3090 3085 402
590 20250314 091000 68593457 3095 3095 3095 3095 1012
591 20250314 090900 65461317 3095 3105 3105 3090 2678
592 20250314 090800 57170632 3110 3110 3110 3105 102
593 20250314 090700 56853667 3105 3115 3115 3105 319
594 20250314 090600 55860002 3115 3110 3115 3110 521
595 20250314 090500 54237892 3115 3120 3120 3115 252
596 20250314 090400 53451912 3120 3140 3140 3120 695
597 20250314 090300 51272807 3140 3150 3150 3105 242
598 20250314 090200 50513182 3180 3115 3200 3110 13949
599 20250314 090100 6109845 3120 3080 3150 3070 944
600 20250314 090000 3166145 3065 3065 3065 3065 993

1
011700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,109103,32446151,339855845,101069760365,0.34
20250311,109103,32446151,339310330,100907529610,0.34
20250310,108982,32446151,343293300,102205375650,0.34
20250307,108878,32446151,348953990,103989913955,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 109103 32446151 339855845 101069760365 0.34
3 20250311 109103 32446151 339310330 100907529610 0.34
4 20250310 108982 32446151 343293300 102205375650 0.34
5 20250307 108878 32446151 348953990 103989913955 0.34