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

601
012690/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,189561168,2845,2845,2845,2845,3032
20250314,185800,189561168,2845,2845,2845,2845,0
20250314,185700,189561168,2845,2845,2845,2845,0
20250314,185600,189561168,2845,2845,2845,2845,0
20250314,185500,189561168,2845,2845,2845,2845,0
20250314,185400,189561168,2845,2845,2845,2845,0
20250314,185300,189561168,2845,2845,2845,2845,0
20250314,185200,189561168,2845,2845,2845,2845,0
20250314,185100,189561168,2845,2845,2845,2845,0
20250314,185000,189561168,2845,2845,2845,2845,0
20250314,184900,189561168,2845,2845,2845,2845,0
20250314,184800,189561168,2845,2845,2845,2845,0
20250314,184700,189561168,2845,2845,2845,2845,0
20250314,184600,189561168,2845,2845,2845,2845,0
20250314,184500,189561168,2845,2845,2845,2845,0
20250314,184400,189561168,2845,2845,2845,2845,0
20250314,184300,189561168,2845,2845,2845,2845,0
20250314,184200,189561168,2845,2845,2845,2845,0
20250314,184100,189561168,2845,2845,2845,2845,0
20250314,184000,189561168,2845,2845,2845,2845,0
20250314,183900,189561168,2845,2845,2845,2845,0
20250314,183800,189561168,2845,2845,2845,2845,0
20250314,183700,189561168,2845,2845,2845,2845,0
20250314,183600,189561168,2845,2845,2845,2845,0
20250314,183500,189561168,2845,2845,2845,2845,0
20250314,183400,189561168,2845,2845,2845,2845,0
20250314,183300,189561168,2845,2845,2845,2845,0
20250314,183200,189561168,2845,2845,2845,2845,0
20250314,183100,189561168,2845,2845,2845,2845,0
20250314,183000,189561168,2845,2845,2845,2845,0
20250314,182900,189561168,2845,2845,2845,2845,3032
20250314,182800,189561168,2845,2845,2845,2845,0
20250314,182700,189561168,2845,2845,2845,2845,0
20250314,182600,189561168,2845,2845,2845,2845,0
20250314,182500,189561168,2845,2845,2845,2845,0
20250314,182400,189561168,2845,2845,2845,2845,0
20250314,182300,189561168,2845,2845,2845,2845,0
20250314,182200,189561168,2845,2845,2845,2845,0
20250314,182100,189561168,2845,2845,2845,2845,0
20250314,182000,189561168,2845,2845,2845,2845,0
20250314,181900,189561168,2845,2845,2845,2845,0
20250314,181800,189561168,2845,2845,2845,2845,0
20250314,181700,189561168,2845,2845,2845,2845,0
20250314,181600,189561168,2845,2845,2845,2845,0
20250314,181500,189561168,2845,2845,2845,2845,0
20250314,181400,189561168,2845,2845,2845,2845,0
20250314,181300,189561168,2845,2845,2845,2845,0
20250314,181200,189561168,2845,2845,2845,2845,0
20250314,181100,189561168,2845,2845,2845,2845,0
20250314,181000,189561168,2845,2845,2845,2845,0
20250314,180900,189561168,2845,2845,2845,2845,0
20250314,180800,189561168,2845,2845,2845,2845,0
20250314,180700,189561168,2845,2845,2845,2845,0
20250314,180600,189561168,2845,2845,2845,2845,0
20250314,180500,189561168,2845,2845,2845,2845,0
20250314,180400,189561168,2845,2845,2845,2845,0
20250314,180300,189561168,2845,2845,2845,2845,0
20250314,180200,189561168,2845,2845,2845,2845,0
20250314,180100,189561168,2845,2845,2845,2845,0
20250314,180000,189561168,2845,2845,2845,2845,0
20250314,175900,189561168,2845,2845,2845,2845,3032
20250314,175800,189561168,2845,2845,2845,2845,0
20250314,175700,189561168,2845,2845,2845,2845,0
20250314,175600,189561168,2845,2845,2845,2845,0
20250314,175500,189561168,2845,2845,2845,2845,0
20250314,175400,189561168,2845,2845,2845,2845,0
20250314,175300,189561168,2845,2845,2845,2845,0
20250314,175200,189561168,2845,2845,2845,2845,0
20250314,175100,189561168,2845,2845,2845,2845,0
20250314,175000,189561168,2845,2845,2845,2845,0
20250314,174900,189561168,2845,2845,2845,2845,0
20250314,174800,189561168,2845,2845,2845,2845,0
20250314,174700,189561168,2845,2845,2845,2845,0
20250314,174600,189561168,2845,2845,2845,2845,0
20250314,174500,189561168,2845,2845,2845,2845,0
20250314,174400,189561168,2845,2845,2845,2845,0
20250314,174300,189561168,2845,2845,2845,2845,0
20250314,174200,189561168,2845,2845,2845,2845,0
20250314,174100,189561168,2845,2845,2845,2845,0
20250314,174000,189561168,2845,2845,2845,2845,0
20250314,173900,189561168,2845,2845,2845,2845,0
20250314,173800,189561168,2845,2845,2845,2845,0
20250314,173700,189561168,2845,2845,2845,2845,0
20250314,173600,189561168,2845,2845,2845,2845,0
20250314,173500,189561168,2845,2845,2845,2845,0
20250314,173400,189561168,2845,2845,2845,2845,0
20250314,173300,189561168,2845,2845,2845,2845,0
20250314,173200,189561168,2845,2845,2845,2845,0
20250314,173100,189561168,2845,2845,2845,2845,0
20250314,173000,189561168,2845,2845,2845,2845,0
20250314,172900,189561168,2845,2845,2845,2845,3032
20250314,172800,189561168,2845,2845,2845,2845,0
20250314,172700,189561168,2845,2845,2845,2845,0
20250314,172600,189561168,2845,2845,2845,2845,0
20250314,172500,189561168,2845,2845,2845,2845,0
20250314,172400,189561168,2845,2845,2845,2845,0
20250314,172300,189561168,2845,2845,2845,2845,0
20250314,172200,189561168,2845,2845,2845,2845,0
20250314,172100,189561168,2845,2845,2845,2845,0
20250314,172000,189561168,2845,2845,2845,2845,0
20250314,171900,189561168,2845,2845,2845,2845,0
20250314,171800,189561168,2845,2845,2845,2845,0
20250314,171700,189561168,2845,2845,2845,2845,0
20250314,171600,189561168,2845,2845,2845,2845,0
20250314,171500,189561168,2845,2845,2845,2845,0
20250314,171400,189561168,2845,2845,2845,2845,0
20250314,171300,189561168,2845,2845,2845,2845,0
20250314,171200,189561168,2845,2845,2845,2845,0
20250314,171100,189561168,2845,2845,2845,2845,0
20250314,171000,189561168,2845,2845,2845,2845,0
20250314,170900,189561168,2845,2845,2845,2845,0
20250314,170800,189561168,2845,2845,2845,2845,0
20250314,170700,189561168,2845,2845,2845,2845,0
20250314,170600,189561168,2845,2845,2845,2845,0
20250314,170500,189561168,2845,2845,2845,2845,0
20250314,170400,189561168,2845,2845,2845,2845,0
20250314,170300,189561168,2845,2845,2845,2845,0
20250314,170200,189561168,2845,2845,2845,2845,0
20250314,170100,189561168,2845,2845,2845,2845,0
20250314,170000,189561168,2845,2845,2845,2845,0
20250314,165900,189561168,2845,2845,2845,2845,3032
20250314,165800,189561168,2845,2845,2845,2845,0
20250314,165700,189561168,2845,2845,2845,2845,0
20250314,165600,189561168,2845,2845,2845,2845,0
20250314,165500,189561168,2845,2845,2845,2845,0
20250314,165400,189561168,2845,2845,2845,2845,0
20250314,165300,189561168,2845,2845,2845,2845,0
20250314,165200,189561168,2845,2845,2845,2845,0
20250314,165100,189561168,2845,2845,2845,2845,0
20250314,165000,189561168,2845,2845,2845,2845,0
20250314,164900,189561168,2845,2845,2845,2845,0
20250314,164800,189561168,2845,2845,2845,2845,0
20250314,164700,189561168,2845,2845,2845,2845,0
20250314,164600,189561168,2845,2845,2845,2845,0
20250314,164500,189561168,2845,2845,2845,2845,0
20250314,164400,189561168,2845,2845,2845,2845,0
20250314,164300,189561168,2845,2845,2845,2845,0
20250314,164200,189561168,2845,2845,2845,2845,0
20250314,164100,189561168,2845,2845,2845,2845,0
20250314,164000,189561168,2845,2845,2845,2845,0
20250314,163900,189561168,2845,2845,2845,2845,0
20250314,163800,189561168,2845,2845,2845,2845,0
20250314,163700,189561168,2845,2845,2845,2845,0
20250314,163600,189561168,2845,2845,2845,2845,0
20250314,163500,189561168,2845,2845,2845,2845,0
20250314,163400,189561168,2845,2845,2845,2845,0
20250314,163300,189561168,2845,2845,2845,2845,0
20250314,163200,189561168,2845,2845,2845,2845,0
20250314,163100,189561168,2845,2845,2845,2845,0
20250314,163000,189561168,2845,2845,2845,2845,0
20250314,162900,189561168,2845,2845,2845,2845,3032
20250314,162800,189561168,2845,2845,2845,2845,0
20250314,162700,189561168,2845,2845,2845,2845,0
20250314,162600,189561168,2845,2845,2845,2845,0
20250314,162500,189561168,2845,2845,2845,2845,0
20250314,162400,189561168,2845,2845,2845,2845,0
20250314,162300,189561168,2845,2845,2845,2845,0
20250314,162200,189561168,2845,2845,2845,2845,0
20250314,162100,189561168,2845,2845,2845,2845,0
20250314,162000,189561168,2845,2845,2845,2845,0
20250314,161900,189561168,2845,2845,2845,2845,0
20250314,161800,189561168,2845,2845,2845,2845,0
20250314,161700,189561168,2845,2845,2845,2845,0
20250314,161600,189561168,2845,2845,2845,2845,0
20250314,161500,189561168,2845,2845,2845,2845,0
20250314,161400,189561168,2845,2845,2845,2845,0
20250314,161300,189561168,2845,2845,2845,2845,0
20250314,161200,189561168,2845,2845,2845,2845,0
20250314,161100,189561168,2845,2845,2845,2845,0
20250314,161000,189561168,2845,2845,2845,2845,0
20250314,160900,189561168,2845,2845,2845,2845,0
20250314,160800,189561168,2845,2845,2845,2845,0
20250314,160700,189561168,2845,2845,2845,2845,0
20250314,160600,189561168,2845,2845,2845,2845,0
20250314,160500,189561168,2845,2845,2845,2845,0
20250314,160400,189561168,2845,2845,2845,2845,0
20250314,160300,189561168,2845,2845,2845,2845,0
20250314,160200,189561168,2845,2845,2845,2845,0
20250314,160100,189561168,2845,2845,2845,2845,0
20250314,160000,189561168,2845,2845,2845,2845,0
20250314,155900,189561168,2845,2845,2845,2845,3032
20250314,155800,189561168,2845,2845,2845,2845,0
20250314,155700,189561168,2845,2845,2845,2845,0
20250314,155600,189561168,2845,2845,2845,2845,0
20250314,155500,189561168,2845,2845,2845,2845,0
20250314,155400,189561168,2845,2845,2845,2845,0
20250314,155300,189561168,2845,2845,2845,2845,0
20250314,155200,189561168,2845,2845,2845,2845,0
20250314,155100,189561168,2845,2845,2845,2845,0
20250314,155000,189561168,2845,2845,2845,2845,0
20250314,154900,189561168,2845,2845,2845,2845,0
20250314,154800,189561168,2845,2845,2845,2845,0
20250314,154700,189561168,2845,2845,2845,2845,0
20250314,154600,189561168,2845,2845,2845,2845,0
20250314,154500,189561168,2845,2845,2845,2845,0
20250314,154400,189561168,2845,2845,2845,2845,0
20250314,154300,189561168,2845,2845,2845,2845,0
20250314,154200,189561168,2845,2845,2845,2845,0
20250314,154100,189561168,2845,2845,2845,2845,0
20250314,154000,189561168,2845,2845,2845,2845,0
20250314,153900,189561168,2845,2845,2845,2845,0
20250314,153800,189561168,2845,2845,2845,2845,0
20250314,153700,189561168,2845,2845,2845,2845,0
20250314,153600,189561168,2845,2845,2845,2845,0
20250314,153500,189561168,2845,2845,2845,2845,0
20250314,153400,189561168,2845,2845,2845,2845,0
20250314,153300,189561168,2845,2845,2845,2845,0
20250314,153200,189561168,2845,2845,2845,2845,0
20250314,153100,189561168,2845,2845,2845,2845,0
20250314,153000,189561168,2845,2845,2845,2845,3032
20250314,152900,180935128,2840,2840,2840,2840,0
20250314,152800,180935128,2840,2840,2840,2840,0
20250314,152700,180935128,2840,2840,2840,2840,0
20250314,152600,180935128,2840,2840,2840,2840,0
20250314,152500,180935128,2840,2840,2840,2840,0
20250314,152400,180935128,2840,2840,2840,2840,0
20250314,152300,180935128,2840,2840,2840,2840,0
20250314,152200,180935128,2840,2840,2840,2840,0
20250314,152100,180935128,2840,2840,2840,2840,0
20250314,152000,180935128,2840,2840,2840,2840,0
20250314,151900,180935128,2840,2855,2855,2840,1753
20250314,151800,175953158,2845,2855,2855,2845,12
20250314,151700,175918908,2855,2855,2855,2855,1
20250314,151600,175916053,2855,2855,2855,2845,613
20250314,151500,174166038,2855,2855,2855,2855,72
20250314,151400,173960478,2855,2855,2855,2855,0
20250314,151300,173960478,2855,2855,2855,2855,1
20250314,151200,173957623,2855,2855,2855,2855,4
20250314,151100,173946203,2855,2845,2855,2845,801
20250314,151000,171667348,2855,2855,2855,2855,2
20250314,150900,171661638,2855,2855,2855,2855,26
20250314,150800,171587408,2855,2855,2855,2855,0
20250314,150700,171587408,2855,2855,2855,2855,1
20250314,150600,171584553,2845,2845,2845,2845,1272
20250314,150500,167965713,2860,2860,2860,2860,0
20250314,150400,167965713,2860,2860,2860,2860,0
20250314,150300,167965713,2860,2860,2860,2860,0
20250314,150200,167965713,2860,2860,2860,2860,0
20250314,150100,167965713,2860,2860,2860,2860,0
20250314,150000,167965713,2860,2860,2860,2860,0
20250314,145900,167965713,2860,2860,2860,2860,0
20250314,145800,167965713,2860,2850,2860,2850,969
20250314,145700,165204053,2855,2855,2855,2855,32
20250314,145600,165112693,2860,2855,2860,2855,500
20250314,145500,163685188,2855,2855,2855,2855,1
20250314,145400,163682333,2855,2855,2855,2855,25
20250314,145300,163610958,2855,2855,2855,2855,299
20250314,145200,162757313,2855,2855,2855,2855,0
20250314,145100,162757313,2855,2855,2855,2855,350
20250314,145000,161758063,2855,2855,2855,2855,0
20250314,144900,161758063,2855,2855,2855,2855,1
20250314,144800,161755208,2855,2850,2855,2840,11702
20250314,144700,128473488,2855,2855,2855,2855,20
20250314,144600,128416388,2860,2860,2860,2860,0
20250314,144500,128416388,2860,2860,2860,2860,0
20250314,144400,128416388,2860,2860,2860,2860,0
20250314,144300,128416388,2860,2860,2860,2860,0
20250314,144200,128416388,2860,2860,2860,2860,0
20250314,144100,128416388,2860,2860,2860,2860,1
20250314,144000,128413528,2850,2855,2855,2850,391
20250314,143900,127299133,2860,2860,2860,2860,1
20250314,143800,127296273,2855,2855,2855,2855,1
20250314,143700,127293418,2860,2860,2860,2860,0
20250314,143600,127293418,2860,2860,2860,2860,1
20250314,143500,127290558,2850,2850,2850,2850,0
20250314,143400,127290558,2850,2850,2850,2850,0
20250314,143300,127290558,2850,2850,2850,2850,1
20250314,143200,127287708,2860,2860,2860,2860,0
20250314,143100,127287708,2860,2860,2860,2860,0
20250314,143000,127287708,2860,2860,2860,2860,1
20250314,142900,127284848,2850,2850,2850,2850,0
20250314,142800,127284848,2850,2860,2860,2850,11
20250314,142700,127253398,2860,2860,2860,2860,10
20250314,142600,127224798,2865,2865,2865,2865,0
20250314,142500,127224798,2865,2865,2865,2865,0
20250314,142400,127224798,2865,2865,2865,2865,0
20250314,142300,127224798,2865,2865,2865,2865,0
20250314,142200,127224798,2865,2865,2865,2865,0
20250314,142100,127224798,2865,2865,2865,2865,0
20250314,142000,127224798,2865,2865,2865,2865,0
20250314,141900,127224798,2865,2865,2865,2865,0
20250314,141800,127224798,2865,2865,2865,2865,0
20250314,141700,127224798,2865,2865,2865,2865,0
20250314,141600,127224798,2865,2865,2865,2865,0
20250314,141500,127224798,2865,2865,2865,2865,0
20250314,141400,127224798,2865,2865,2865,2865,0
20250314,141300,127224798,2865,2865,2865,2865,0
20250314,141200,127224798,2865,2865,2865,2865,0
20250314,141100,127224798,2865,2865,2865,2865,0
20250314,141000,127224798,2865,2865,2865,2865,0
20250314,140900,127224798,2865,2865,2865,2865,0
20250314,140800,127224798,2865,2865,2865,2865,0
20250314,140700,127224798,2865,2865,2865,2865,0
20250314,140600,127224798,2865,2865,2865,2865,0
20250314,140500,127224798,2865,2865,2865,2865,4
20250314,140400,127213338,2865,2865,2865,2865,0
20250314,140300,127213338,2865,2865,2865,2865,0
20250314,140200,127213338,2865,2865,2865,2865,0
20250314,140100,127213338,2865,2865,2865,2865,0
20250314,140000,127213338,2865,2865,2865,2865,0
20250314,135900,127213338,2865,2865,2865,2865,0
20250314,135800,127213338,2865,2865,2865,2865,0
20250314,135700,127213338,2865,2865,2865,2865,0
20250314,135600,127213338,2865,2865,2865,2865,0
20250314,135500,127213338,2865,2865,2865,2865,0
20250314,135400,127213338,2865,2865,2865,2865,0
20250314,135300,127213338,2865,2865,2865,2865,0
20250314,135200,127213338,2865,2865,2865,2865,0
20250314,135100,127213338,2865,2865,2865,2865,1
20250314,135000,127210473,2850,2850,2850,2850,500
20250314,134900,125785473,2865,2865,2865,2865,0
20250314,134800,125785473,2865,2865,2865,2865,0
20250314,134700,125785473,2865,2865,2865,2865,1
20250314,134600,125782608,2865,2865,2865,2865,1
20250314,134500,125779743,2870,2870,2870,2870,0
20250314,134400,125779743,2870,2870,2870,2870,0
20250314,134300,125779743,2870,2870,2870,2870,0
20250314,134200,125779743,2870,2870,2870,2870,0
20250314,134100,125779743,2870,2870,2870,2870,0
20250314,134000,125779743,2870,2870,2870,2870,0
20250314,133900,125779743,2870,2870,2870,2870,0
20250314,133800,125779743,2870,2870,2870,2870,0
20250314,133700,125779743,2870,2870,2870,2870,0
20250314,133600,125779743,2870,2870,2870,2870,0
20250314,133500,125779743,2870,2870,2870,2870,0
20250314,133400,125779743,2870,2870,2870,2870,1
20250314,133300,125776873,2870,2860,2870,2860,3562
20250314,133200,115576738,2860,2860,2860,2860,0
20250314,133100,115576738,2860,2860,2860,2860,0
20250314,133000,115576738,2860,2860,2860,2860,379
20250314,132900,114492798,2860,2860,2860,2860,20
20250314,132800,114435598,2855,2855,2855,2855,700
20250314,132700,112437098,2860,2860,2860,2860,0
20250314,132600,112437098,2860,2860,2860,2860,1
20250314,132500,112434238,2860,2860,2860,2860,0
20250314,132400,112434238,2860,2860,2860,2860,0
20250314,132300,112434238,2860,2860,2860,2860,0
20250314,132200,112434238,2860,2860,2860,2860,0
20250314,132100,112434238,2860,2860,2860,2860,328
20250314,132000,111496158,2860,2860,2860,2860,1103
20250314,131900,108341578,2860,2860,2860,2860,0
20250314,131800,108341578,2860,2860,2860,2860,5
20250314,131700,108327278,2860,2860,2860,2860,0
20250314,131600,108327278,2860,2860,2860,2860,0
20250314,131500,108327278,2860,2860,2860,2860,1000
20250314,131400,105467278,2860,2860,2860,2860,0
20250314,131300,105467278,2860,2860,2860,2860,0
20250314,131200,105467278,2860,2860,2860,2860,0
20250314,131100,105467278,2860,2860,2860,2860,0
20250314,131000,105467278,2860,2860,2860,2860,1
20250314,130900,105464418,2860,2860,2860,2860,0
20250314,130800,105464418,2860,2860,2860,2860,0
20250314,130700,105464418,2860,2860,2860,2860,0
20250314,130600,105464418,2860,2860,2860,2860,0
20250314,130500,105464418,2860,2860,2860,2860,0
20250314,130400,105464418,2860,2860,2860,2860,0
20250314,130300,105464418,2860,2860,2860,2860,0
20250314,130200,105464418,2860,2860,2860,2860,0
20250314,130100,105464418,2860,2860,2860,2860,0
20250314,130000,105464418,2860,2860,2860,2860,0
20250314,125900,105464418,2860,2860,2860,2860,0
20250314,125800,105464418,2860,2860,2860,2860,0
20250314,125700,105464418,2860,2860,2860,2860,0
20250314,125600,105464418,2860,2860,2860,2860,0
20250314,125500,105464418,2860,2860,2860,2860,0
20250314,125400,105464418,2860,2860,2860,2860,0
20250314,125300,105464418,2860,2855,2860,2855,2
20250314,125200,105458703,2855,2855,2855,2855,0
20250314,125100,105458703,2855,2855,2855,2855,0
20250314,125000,105458703,2855,2855,2855,2855,0
20250314,124900,105458703,2855,2855,2855,2855,0
20250314,124800,105458703,2855,2855,2855,2855,0
20250314,124700,105458703,2855,2855,2855,2855,0
20250314,124600,105458703,2855,2855,2855,2855,0
20250314,124500,105458703,2855,2855,2855,2855,0
20250314,124400,105458703,2855,2850,2855,2850,2000
20250314,124300,99757258,2850,2850,2850,2850,0
20250314,124200,99757258,2850,2850,2850,2850,0
20250314,124100,99757258,2850,2850,2850,2850,2
20250314,124000,99751558,2845,2845,2845,2845,0
20250314,123900,99751558,2845,2845,2845,2845,0
20250314,123800,99751558,2845,2845,2845,2845,0
20250314,123700,99751558,2845,2845,2845,2845,0
20250314,123600,99751558,2845,2845,2845,2845,344
20250314,123500,98772878,2845,2845,2845,2845,0
20250314,123400,98772878,2845,2845,2845,2845,35
20250314,123300,98673303,2850,2850,2850,2850,0
20250314,123200,98673303,2850,2850,2850,2850,200
20250314,123100,98103303,2850,2850,2850,2850,0
20250314,123000,98103303,2850,2850,2850,2850,0
20250314,122900,98103303,2850,2850,2850,2850,0
20250314,122800,98103303,2850,2850,2850,2850,0
20250314,122700,98103303,2850,2850,2850,2850,0
20250314,122600,98103303,2850,2850,2850,2850,0
20250314,122500,98103303,2850,2850,2850,2850,1
20250314,122400,98100453,2845,2845,2845,2845,0
20250314,122300,98100453,2845,2845,2845,2845,0
20250314,122200,98100453,2845,2845,2845,2845,0
20250314,122100,98100453,2845,2845,2845,2845,381
20250314,122000,97016508,2845,2845,2845,2845,70
20250314,121900,96817358,2845,2845,2845,2845,0
20250314,121800,96817358,2845,2845,2845,2845,0
20250314,121700,96817358,2845,2845,2845,2845,10
20250314,121600,96788908,2845,2845,2845,2845,0
20250314,121500,96788908,2845,2845,2845,2845,0
20250314,121400,96788908,2845,2845,2845,2845,100
20250314,121300,96504408,2845,2845,2845,2845,100
20250314,121200,96219908,2845,2845,2845,2845,0
20250314,121100,96219908,2845,2845,2845,2845,0
20250314,121000,96219908,2845,2845,2845,2845,0
20250314,120900,96219908,2845,2845,2845,2845,1
20250314,120800,96217063,2845,2845,2845,2845,1
20250314,120700,96214218,2845,2845,2845,2845,0
20250314,120600,96214218,2845,2845,2845,2845,0
20250314,120500,96214218,2845,2845,2845,2845,2
20250314,120400,96208528,2845,2845,2845,2845,6
20250314,120300,96191458,2845,2845,2845,2845,0
20250314,120200,96191458,2845,2845,2845,2845,0
20250314,120100,96191458,2845,2845,2845,2845,0
20250314,120000,96191458,2845,2845,2845,2845,0
20250314,115900,96191458,2845,2845,2845,2845,190
20250314,115800,95650908,2850,2850,2850,2850,0
20250314,115700,95650908,2850,2850,2850,2850,0
20250314,115600,95650908,2850,2850,2850,2850,0
20250314,115500,95650908,2850,2850,2850,2850,0
20250314,115400,95650908,2850,2850,2850,2850,0
20250314,115300,95650908,2850,2850,2850,2850,0
20250314,115200,95650908,2850,2850,2850,2850,0
20250314,115100,95650908,2850,2850,2850,2850,10
20250314,115000,95622408,2850,2850,2850,2850,0
20250314,114900,95622408,2850,2850,2850,2850,0
20250314,114800,95622408,2850,2850,2850,2850,0
20250314,114700,95622408,2850,2850,2850,2850,0
20250314,114600,95622408,2850,2850,2850,2850,0
20250314,114500,95622408,2850,2850,2850,2850,0
20250314,114400,95622408,2850,2850,2850,2850,0
20250314,114300,95622408,2850,2850,2850,2850,0
20250314,114200,95622408,2850,2850,2850,2850,13
20250314,114100,95585358,2850,2850,2850,2850,0
20250314,114000,95585358,2850,2850,2850,2850,0
20250314,113900,95585358,2850,2850,2850,2850,0
20250314,113800,95585358,2850,2850,2850,2850,0
20250314,113700,95585358,2850,2850,2850,2850,0
20250314,113600,95585358,2850,2850,2850,2850,0
20250314,113500,95585358,2850,2850,2850,2850,1
20250314,113400,95582508,2850,2850,2850,2850,1
20250314,113300,95579658,2850,2840,2850,2840,2
20250314,113200,95573968,2850,2850,2850,2850,1
20250314,113100,95571118,2850,2850,2850,2850,2
20250314,113000,95565418,2850,2850,2850,2850,40
20250314,112900,95451418,2850,2850,2850,2850,0
20250314,112800,95451418,2850,2850,2850,2850,0
20250314,112700,95451418,2850,2850,2850,2850,0
20250314,112600,95451418,2850,2850,2850,2850,0
20250314,112500,95451418,2850,2850,2850,2850,0
20250314,112400,95451418,2850,2850,2850,2850,0
20250314,112300,95451418,2850,2850,2850,2850,0
20250314,112200,95451418,2850,2850,2850,2850,0
20250314,112100,95451418,2850,2840,2850,2840,992
20250314,112000,92634128,2840,2840,2840,2840,10
20250314,111900,92605728,2850,2835,2850,2835,1691
20250314,111800,87811728,2835,2835,2835,2835,183
20250314,111700,87292923,2835,2835,2835,2835,10
20250314,111600,87264573,2840,2840,2840,2840,2214
20250314,111500,80976813,2845,2845,2845,2845,1000
20250314,111400,78131813,2850,2850,2850,2850,0
20250314,111300,78131813,2850,2850,2850,2850,10
20250314,111200,78103313,2845,2845,2845,2845,327
20250314,111100,77172998,2845,2845,2845,2845,0
20250314,111000,77172998,2845,2845,2845,2845,50
20250314,110900,77030748,2840,2840,2840,2840,0
20250314,110800,77030748,2840,2840,2840,2840,0
20250314,110700,77030748,2840,2840,2840,2840,30
20250314,110600,76945548,2845,2845,2845,2845,100
20250314,110500,76661048,2840,2840,2840,2840,0
20250314,110400,76661048,2840,2840,2840,2840,458
20250314,110300,75360328,2845,2845,2845,2845,0
20250314,110200,75360328,2845,2845,2845,2845,11
20250314,110100,75329033,2850,2850,2850,2850,0
20250314,110000,75329033,2850,2850,2850,2850,0
20250314,105900,75329033,2850,2850,2850,2850,0
20250314,105800,75329033,2850,2850,2850,2850,501
20250314,105700,73901183,2842,2842,2842,2842,499
20250314,105600,72483025,2845,2845,2845,2845,0
20250314,105500,72483025,2845,2845,2845,2845,0
20250314,105400,72483025,2845,2845,2845,2845,0
20250314,105300,72483025,2845,2845,2845,2845,0
20250314,105200,72483025,2845,2845,2845,2845,1
20250314,105100,72480180,2850,2850,2850,2850,36
20250314,105000,72377580,2845,2840,2845,2840,600
20250314,104900,70673080,2850,2850,2850,2835,1502
20250314,104800,66414880,2840,2850,2850,2840,507
20250314,104700,64974930,2845,2845,2845,2845,322
20250314,104600,64058840,2845,2845,2845,2845,0
20250314,104500,64058840,2845,2845,2845,2845,0
20250314,104400,64058840,2845,2845,2845,2845,30
20250314,104300,63973490,2850,2845,2850,2845,66
20250314,104200,63785705,2845,2845,2845,2845,600
20250314,104100,62078705,2845,2845,2845,2845,101
20250314,104000,61791360,2840,2845,2845,2840,1161
20250314,103900,58492195,2840,2840,2840,2840,0
20250314,103800,58492195,2840,2840,2840,2840,1283
20250314,103700,54848475,2845,2845,2845,2845,4
20250314,103600,54837095,2850,2845,2850,2845,77
20250314,103500,54617875,2845,2845,2845,2845,906
20250314,103400,52040305,2840,2840,2840,2840,542
20250314,103300,50501025,2845,2845,2845,2845,0
20250314,103200,50501025,2845,2840,2845,2840,20
20250314,103100,50444175,2845,2845,2845,2845,300
20250314,103000,49590675,2845,2845,2845,2845,45
20250314,102900,49462650,2845,2845,2845,2845,4
20250314,102800,49451270,2845,2845,2845,2845,0
20250314,102700,49451270,2845,2845,2845,2845,100
20250314,102600,49166770,2845,2845,2845,2845,100
20250314,102500,48882270,2845,2845,2845,2845,3060
20250314,102400,40176570,2855,2855,2855,2855,0
20250314,102300,40176570,2855,2855,2855,2855,0
20250314,102200,40176570,2855,2855,2855,2855,1
20250314,102100,40173715,2860,2845,2860,2845,2
20250314,102000,40168010,2860,2865,2865,2850,589
20250314,101900,38489335,2850,2850,2850,2850,105
20250314,101800,38190085,2865,2865,2865,2865,10
20250314,101700,38161435,2865,2865,2865,2865,0
20250314,101600,38161435,2865,2865,2865,2865,0
20250314,101500,38161435,2865,2865,2865,2865,0
20250314,101400,38161435,2865,2865,2865,2865,1
20250314,101300,38158570,2850,2850,2850,2850,1
20250314,101200,38155720,2865,2865,2865,2865,0
20250314,101100,38155720,2865,2865,2865,2865,1
20250314,101000,38152855,2855,2855,2855,2855,300
20250314,100900,37296355,2865,2865,2865,2865,0
20250314,100800,37296355,2865,2865,2865,2865,0
20250314,100700,37296355,2865,2850,2865,2850,503
20250314,100600,35862760,2865,2865,2865,2865,0
20250314,100500,35862760,2865,2865,2865,2865,0
20250314,100400,35862760,2865,2865,2865,2865,0
20250314,100300,35862760,2865,2865,2865,2865,37
20250314,100200,35756755,2850,2855,2855,2850,300
20250314,100100,34901155,2865,2865,2865,2865,0
20250314,100000,34901155,2865,2865,2865,2865,0
20250314,095900,34901155,2865,2865,2865,2865,0
20250314,095800,34901155,2865,2865,2865,2865,0
20250314,095700,34901155,2865,2865,2865,2865,0
20250314,095600,34901155,2865,2865,2865,2865,0
20250314,095500,34901155,2865,2865,2865,2865,100
20250314,095400,34614655,2865,2865,2865,2865,0
20250314,095300,34614655,2865,2865,2865,2865,0
20250314,095200,34614655,2865,2865,2865,2865,0
20250314,095100,34614655,2865,2865,2865,2865,0
20250314,095000,34614655,2865,2865,2865,2865,0
20250314,094900,34614655,2865,2865,2865,2865,0
20250314,094800,34614655,2865,2865,2865,2865,1
20250314,094700,34611790,2850,2855,2855,2850,381
20250314,094600,33524070,2865,2865,2865,2865,30
20250314,094500,33438120,2865,2860,2865,2860,740
20250314,094400,31321715,2870,2870,2870,2870,0
20250314,094300,31321715,2870,2870,2870,2870,0
20250314,094200,31321715,2870,2870,2870,2870,0
20250314,094100,31321715,2870,2870,2870,2870,0
20250314,094000,31321715,2870,2870,2870,2870,0
20250314,093900,31321715,2870,2870,2870,2870,0
20250314,093800,31321715,2870,2870,2870,2870,15
20250314,093700,31278665,2870,2870,2870,2870,0
20250314,093600,31278665,2870,2870,2870,2870,304
20250314,093500,30406185,2875,2875,2875,2875,0
20250314,093400,30406185,2875,2875,2875,2875,2
20250314,093300,30400435,2875,2875,2875,2875,1
20250314,093200,30397560,2875,2875,2875,2875,0
20250314,093100,30397560,2875,2870,2875,2870,301
20250314,093000,29532195,2875,2860,2875,2860,121
20250314,092900,29184900,2870,2870,2870,2870,0
20250314,092800,29184900,2870,2870,2870,2870,0
20250314,092700,29184900,2870,2870,2870,2870,0
20250314,092600,29184900,2870,2870,2870,2870,0
20250314,092500,29184900,2870,2870,2870,2870,0
20250314,092400,29184900,2870,2870,2870,2870,16
20250314,092300,29138980,2870,2870,2870,2870,0
20250314,092200,29138980,2870,2870,2870,2870,0
20250314,092100,29138980,2870,2870,2870,2870,3000
20250314,092000,20528980,2870,2865,2870,2865,300
20250314,091900,19668200,2870,2870,2870,2870,0
20250314,091800,19668200,2870,2870,2870,2870,3
20250314,091700,19659590,2870,2870,2870,2870,0
20250314,091600,19659590,2870,2865,2870,2865,303
20250314,091500,18791015,2860,2860,2860,2860,1646
20250314,091400,14083455,2860,2845,2860,2845,735
20250314,091300,11986625,2855,2855,2855,2855,4
20250314,091200,11975205,2850,2850,2850,2850,61
20250314,091100,11801355,2860,2860,2860,2860,0
20250314,091000,11801355,2860,2860,2860,2860,30
20250314,090900,11715555,2860,2860,2860,2860,2
20250314,090800,11709835,2845,2845,2845,2845,306
20250314,090700,10839265,2860,2860,2860,2860,0
20250314,090600,10839265,2860,2845,2860,2845,501
20250314,090500,9413905,2860,2860,2860,2860,0
20250314,090400,9413905,2860,2845,2860,2845,301
20250314,090300,8557545,2860,2860,2860,2845,270
20250314,090200,7789050,2855,2855,2855,2855,100
20250314,090100,7503550,2850,2850,2850,2850,309
20250314,090000,6622900,2850,2840,2850,2840,2332
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 189561168 2845 2845 2845 2845 3032
3 20250314 185800 189561168 2845 2845 2845 2845 0
4 20250314 185700 189561168 2845 2845 2845 2845 0
5 20250314 185600 189561168 2845 2845 2845 2845 0
6 20250314 185500 189561168 2845 2845 2845 2845 0
7 20250314 185400 189561168 2845 2845 2845 2845 0
8 20250314 185300 189561168 2845 2845 2845 2845 0
9 20250314 185200 189561168 2845 2845 2845 2845 0
10 20250314 185100 189561168 2845 2845 2845 2845 0
11 20250314 185000 189561168 2845 2845 2845 2845 0
12 20250314 184900 189561168 2845 2845 2845 2845 0
13 20250314 184800 189561168 2845 2845 2845 2845 0
14 20250314 184700 189561168 2845 2845 2845 2845 0
15 20250314 184600 189561168 2845 2845 2845 2845 0
16 20250314 184500 189561168 2845 2845 2845 2845 0
17 20250314 184400 189561168 2845 2845 2845 2845 0
18 20250314 184300 189561168 2845 2845 2845 2845 0
19 20250314 184200 189561168 2845 2845 2845 2845 0
20 20250314 184100 189561168 2845 2845 2845 2845 0
21 20250314 184000 189561168 2845 2845 2845 2845 0
22 20250314 183900 189561168 2845 2845 2845 2845 0
23 20250314 183800 189561168 2845 2845 2845 2845 0
24 20250314 183700 189561168 2845 2845 2845 2845 0
25 20250314 183600 189561168 2845 2845 2845 2845 0
26 20250314 183500 189561168 2845 2845 2845 2845 0
27 20250314 183400 189561168 2845 2845 2845 2845 0
28 20250314 183300 189561168 2845 2845 2845 2845 0
29 20250314 183200 189561168 2845 2845 2845 2845 0
30 20250314 183100 189561168 2845 2845 2845 2845 0
31 20250314 183000 189561168 2845 2845 2845 2845 0
32 20250314 182900 189561168 2845 2845 2845 2845 3032
33 20250314 182800 189561168 2845 2845 2845 2845 0
34 20250314 182700 189561168 2845 2845 2845 2845 0
35 20250314 182600 189561168 2845 2845 2845 2845 0
36 20250314 182500 189561168 2845 2845 2845 2845 0
37 20250314 182400 189561168 2845 2845 2845 2845 0
38 20250314 182300 189561168 2845 2845 2845 2845 0
39 20250314 182200 189561168 2845 2845 2845 2845 0
40 20250314 182100 189561168 2845 2845 2845 2845 0
41 20250314 182000 189561168 2845 2845 2845 2845 0
42 20250314 181900 189561168 2845 2845 2845 2845 0
43 20250314 181800 189561168 2845 2845 2845 2845 0
44 20250314 181700 189561168 2845 2845 2845 2845 0
45 20250314 181600 189561168 2845 2845 2845 2845 0
46 20250314 181500 189561168 2845 2845 2845 2845 0
47 20250314 181400 189561168 2845 2845 2845 2845 0
48 20250314 181300 189561168 2845 2845 2845 2845 0
49 20250314 181200 189561168 2845 2845 2845 2845 0
50 20250314 181100 189561168 2845 2845 2845 2845 0
51 20250314 181000 189561168 2845 2845 2845 2845 0
52 20250314 180900 189561168 2845 2845 2845 2845 0
53 20250314 180800 189561168 2845 2845 2845 2845 0
54 20250314 180700 189561168 2845 2845 2845 2845 0
55 20250314 180600 189561168 2845 2845 2845 2845 0
56 20250314 180500 189561168 2845 2845 2845 2845 0
57 20250314 180400 189561168 2845 2845 2845 2845 0
58 20250314 180300 189561168 2845 2845 2845 2845 0
59 20250314 180200 189561168 2845 2845 2845 2845 0
60 20250314 180100 189561168 2845 2845 2845 2845 0
61 20250314 180000 189561168 2845 2845 2845 2845 0
62 20250314 175900 189561168 2845 2845 2845 2845 3032
63 20250314 175800 189561168 2845 2845 2845 2845 0
64 20250314 175700 189561168 2845 2845 2845 2845 0
65 20250314 175600 189561168 2845 2845 2845 2845 0
66 20250314 175500 189561168 2845 2845 2845 2845 0
67 20250314 175400 189561168 2845 2845 2845 2845 0
68 20250314 175300 189561168 2845 2845 2845 2845 0
69 20250314 175200 189561168 2845 2845 2845 2845 0
70 20250314 175100 189561168 2845 2845 2845 2845 0
71 20250314 175000 189561168 2845 2845 2845 2845 0
72 20250314 174900 189561168 2845 2845 2845 2845 0
73 20250314 174800 189561168 2845 2845 2845 2845 0
74 20250314 174700 189561168 2845 2845 2845 2845 0
75 20250314 174600 189561168 2845 2845 2845 2845 0
76 20250314 174500 189561168 2845 2845 2845 2845 0
77 20250314 174400 189561168 2845 2845 2845 2845 0
78 20250314 174300 189561168 2845 2845 2845 2845 0
79 20250314 174200 189561168 2845 2845 2845 2845 0
80 20250314 174100 189561168 2845 2845 2845 2845 0
81 20250314 174000 189561168 2845 2845 2845 2845 0
82 20250314 173900 189561168 2845 2845 2845 2845 0
83 20250314 173800 189561168 2845 2845 2845 2845 0
84 20250314 173700 189561168 2845 2845 2845 2845 0
85 20250314 173600 189561168 2845 2845 2845 2845 0
86 20250314 173500 189561168 2845 2845 2845 2845 0
87 20250314 173400 189561168 2845 2845 2845 2845 0
88 20250314 173300 189561168 2845 2845 2845 2845 0
89 20250314 173200 189561168 2845 2845 2845 2845 0
90 20250314 173100 189561168 2845 2845 2845 2845 0
91 20250314 173000 189561168 2845 2845 2845 2845 0
92 20250314 172900 189561168 2845 2845 2845 2845 3032
93 20250314 172800 189561168 2845 2845 2845 2845 0
94 20250314 172700 189561168 2845 2845 2845 2845 0
95 20250314 172600 189561168 2845 2845 2845 2845 0
96 20250314 172500 189561168 2845 2845 2845 2845 0
97 20250314 172400 189561168 2845 2845 2845 2845 0
98 20250314 172300 189561168 2845 2845 2845 2845 0
99 20250314 172200 189561168 2845 2845 2845 2845 0
100 20250314 172100 189561168 2845 2845 2845 2845 0
101 20250314 172000 189561168 2845 2845 2845 2845 0
102 20250314 171900 189561168 2845 2845 2845 2845 0
103 20250314 171800 189561168 2845 2845 2845 2845 0
104 20250314 171700 189561168 2845 2845 2845 2845 0
105 20250314 171600 189561168 2845 2845 2845 2845 0
106 20250314 171500 189561168 2845 2845 2845 2845 0
107 20250314 171400 189561168 2845 2845 2845 2845 0
108 20250314 171300 189561168 2845 2845 2845 2845 0
109 20250314 171200 189561168 2845 2845 2845 2845 0
110 20250314 171100 189561168 2845 2845 2845 2845 0
111 20250314 171000 189561168 2845 2845 2845 2845 0
112 20250314 170900 189561168 2845 2845 2845 2845 0
113 20250314 170800 189561168 2845 2845 2845 2845 0
114 20250314 170700 189561168 2845 2845 2845 2845 0
115 20250314 170600 189561168 2845 2845 2845 2845 0
116 20250314 170500 189561168 2845 2845 2845 2845 0
117 20250314 170400 189561168 2845 2845 2845 2845 0
118 20250314 170300 189561168 2845 2845 2845 2845 0
119 20250314 170200 189561168 2845 2845 2845 2845 0
120 20250314 170100 189561168 2845 2845 2845 2845 0
121 20250314 170000 189561168 2845 2845 2845 2845 0
122 20250314 165900 189561168 2845 2845 2845 2845 3032
123 20250314 165800 189561168 2845 2845 2845 2845 0
124 20250314 165700 189561168 2845 2845 2845 2845 0
125 20250314 165600 189561168 2845 2845 2845 2845 0
126 20250314 165500 189561168 2845 2845 2845 2845 0
127 20250314 165400 189561168 2845 2845 2845 2845 0
128 20250314 165300 189561168 2845 2845 2845 2845 0
129 20250314 165200 189561168 2845 2845 2845 2845 0
130 20250314 165100 189561168 2845 2845 2845 2845 0
131 20250314 165000 189561168 2845 2845 2845 2845 0
132 20250314 164900 189561168 2845 2845 2845 2845 0
133 20250314 164800 189561168 2845 2845 2845 2845 0
134 20250314 164700 189561168 2845 2845 2845 2845 0
135 20250314 164600 189561168 2845 2845 2845 2845 0
136 20250314 164500 189561168 2845 2845 2845 2845 0
137 20250314 164400 189561168 2845 2845 2845 2845 0
138 20250314 164300 189561168 2845 2845 2845 2845 0
139 20250314 164200 189561168 2845 2845 2845 2845 0
140 20250314 164100 189561168 2845 2845 2845 2845 0
141 20250314 164000 189561168 2845 2845 2845 2845 0
142 20250314 163900 189561168 2845 2845 2845 2845 0
143 20250314 163800 189561168 2845 2845 2845 2845 0
144 20250314 163700 189561168 2845 2845 2845 2845 0
145 20250314 163600 189561168 2845 2845 2845 2845 0
146 20250314 163500 189561168 2845 2845 2845 2845 0
147 20250314 163400 189561168 2845 2845 2845 2845 0
148 20250314 163300 189561168 2845 2845 2845 2845 0
149 20250314 163200 189561168 2845 2845 2845 2845 0
150 20250314 163100 189561168 2845 2845 2845 2845 0
151 20250314 163000 189561168 2845 2845 2845 2845 0
152 20250314 162900 189561168 2845 2845 2845 2845 3032
153 20250314 162800 189561168 2845 2845 2845 2845 0
154 20250314 162700 189561168 2845 2845 2845 2845 0
155 20250314 162600 189561168 2845 2845 2845 2845 0
156 20250314 162500 189561168 2845 2845 2845 2845 0
157 20250314 162400 189561168 2845 2845 2845 2845 0
158 20250314 162300 189561168 2845 2845 2845 2845 0
159 20250314 162200 189561168 2845 2845 2845 2845 0
160 20250314 162100 189561168 2845 2845 2845 2845 0
161 20250314 162000 189561168 2845 2845 2845 2845 0
162 20250314 161900 189561168 2845 2845 2845 2845 0
163 20250314 161800 189561168 2845 2845 2845 2845 0
164 20250314 161700 189561168 2845 2845 2845 2845 0
165 20250314 161600 189561168 2845 2845 2845 2845 0
166 20250314 161500 189561168 2845 2845 2845 2845 0
167 20250314 161400 189561168 2845 2845 2845 2845 0
168 20250314 161300 189561168 2845 2845 2845 2845 0
169 20250314 161200 189561168 2845 2845 2845 2845 0
170 20250314 161100 189561168 2845 2845 2845 2845 0
171 20250314 161000 189561168 2845 2845 2845 2845 0
172 20250314 160900 189561168 2845 2845 2845 2845 0
173 20250314 160800 189561168 2845 2845 2845 2845 0
174 20250314 160700 189561168 2845 2845 2845 2845 0
175 20250314 160600 189561168 2845 2845 2845 2845 0
176 20250314 160500 189561168 2845 2845 2845 2845 0
177 20250314 160400 189561168 2845 2845 2845 2845 0
178 20250314 160300 189561168 2845 2845 2845 2845 0
179 20250314 160200 189561168 2845 2845 2845 2845 0
180 20250314 160100 189561168 2845 2845 2845 2845 0
181 20250314 160000 189561168 2845 2845 2845 2845 0
182 20250314 155900 189561168 2845 2845 2845 2845 3032
183 20250314 155800 189561168 2845 2845 2845 2845 0
184 20250314 155700 189561168 2845 2845 2845 2845 0
185 20250314 155600 189561168 2845 2845 2845 2845 0
186 20250314 155500 189561168 2845 2845 2845 2845 0
187 20250314 155400 189561168 2845 2845 2845 2845 0
188 20250314 155300 189561168 2845 2845 2845 2845 0
189 20250314 155200 189561168 2845 2845 2845 2845 0
190 20250314 155100 189561168 2845 2845 2845 2845 0
191 20250314 155000 189561168 2845 2845 2845 2845 0
192 20250314 154900 189561168 2845 2845 2845 2845 0
193 20250314 154800 189561168 2845 2845 2845 2845 0
194 20250314 154700 189561168 2845 2845 2845 2845 0
195 20250314 154600 189561168 2845 2845 2845 2845 0
196 20250314 154500 189561168 2845 2845 2845 2845 0
197 20250314 154400 189561168 2845 2845 2845 2845 0
198 20250314 154300 189561168 2845 2845 2845 2845 0
199 20250314 154200 189561168 2845 2845 2845 2845 0
200 20250314 154100 189561168 2845 2845 2845 2845 0
201 20250314 154000 189561168 2845 2845 2845 2845 0
202 20250314 153900 189561168 2845 2845 2845 2845 0
203 20250314 153800 189561168 2845 2845 2845 2845 0
204 20250314 153700 189561168 2845 2845 2845 2845 0
205 20250314 153600 189561168 2845 2845 2845 2845 0
206 20250314 153500 189561168 2845 2845 2845 2845 0
207 20250314 153400 189561168 2845 2845 2845 2845 0
208 20250314 153300 189561168 2845 2845 2845 2845 0
209 20250314 153200 189561168 2845 2845 2845 2845 0
210 20250314 153100 189561168 2845 2845 2845 2845 0
211 20250314 153000 189561168 2845 2845 2845 2845 3032
212 20250314 152900 180935128 2840 2840 2840 2840 0
213 20250314 152800 180935128 2840 2840 2840 2840 0
214 20250314 152700 180935128 2840 2840 2840 2840 0
215 20250314 152600 180935128 2840 2840 2840 2840 0
216 20250314 152500 180935128 2840 2840 2840 2840 0
217 20250314 152400 180935128 2840 2840 2840 2840 0
218 20250314 152300 180935128 2840 2840 2840 2840 0
219 20250314 152200 180935128 2840 2840 2840 2840 0
220 20250314 152100 180935128 2840 2840 2840 2840 0
221 20250314 152000 180935128 2840 2840 2840 2840 0
222 20250314 151900 180935128 2840 2855 2855 2840 1753
223 20250314 151800 175953158 2845 2855 2855 2845 12
224 20250314 151700 175918908 2855 2855 2855 2855 1
225 20250314 151600 175916053 2855 2855 2855 2845 613
226 20250314 151500 174166038 2855 2855 2855 2855 72
227 20250314 151400 173960478 2855 2855 2855 2855 0
228 20250314 151300 173960478 2855 2855 2855 2855 1
229 20250314 151200 173957623 2855 2855 2855 2855 4
230 20250314 151100 173946203 2855 2845 2855 2845 801
231 20250314 151000 171667348 2855 2855 2855 2855 2
232 20250314 150900 171661638 2855 2855 2855 2855 26
233 20250314 150800 171587408 2855 2855 2855 2855 0
234 20250314 150700 171587408 2855 2855 2855 2855 1
235 20250314 150600 171584553 2845 2845 2845 2845 1272
236 20250314 150500 167965713 2860 2860 2860 2860 0
237 20250314 150400 167965713 2860 2860 2860 2860 0
238 20250314 150300 167965713 2860 2860 2860 2860 0
239 20250314 150200 167965713 2860 2860 2860 2860 0
240 20250314 150100 167965713 2860 2860 2860 2860 0
241 20250314 150000 167965713 2860 2860 2860 2860 0
242 20250314 145900 167965713 2860 2860 2860 2860 0
243 20250314 145800 167965713 2860 2850 2860 2850 969
244 20250314 145700 165204053 2855 2855 2855 2855 32
245 20250314 145600 165112693 2860 2855 2860 2855 500
246 20250314 145500 163685188 2855 2855 2855 2855 1
247 20250314 145400 163682333 2855 2855 2855 2855 25
248 20250314 145300 163610958 2855 2855 2855 2855 299
249 20250314 145200 162757313 2855 2855 2855 2855 0
250 20250314 145100 162757313 2855 2855 2855 2855 350
251 20250314 145000 161758063 2855 2855 2855 2855 0
252 20250314 144900 161758063 2855 2855 2855 2855 1
253 20250314 144800 161755208 2855 2850 2855 2840 11702
254 20250314 144700 128473488 2855 2855 2855 2855 20
255 20250314 144600 128416388 2860 2860 2860 2860 0
256 20250314 144500 128416388 2860 2860 2860 2860 0
257 20250314 144400 128416388 2860 2860 2860 2860 0
258 20250314 144300 128416388 2860 2860 2860 2860 0
259 20250314 144200 128416388 2860 2860 2860 2860 0
260 20250314 144100 128416388 2860 2860 2860 2860 1
261 20250314 144000 128413528 2850 2855 2855 2850 391
262 20250314 143900 127299133 2860 2860 2860 2860 1
263 20250314 143800 127296273 2855 2855 2855 2855 1
264 20250314 143700 127293418 2860 2860 2860 2860 0
265 20250314 143600 127293418 2860 2860 2860 2860 1
266 20250314 143500 127290558 2850 2850 2850 2850 0
267 20250314 143400 127290558 2850 2850 2850 2850 0
268 20250314 143300 127290558 2850 2850 2850 2850 1
269 20250314 143200 127287708 2860 2860 2860 2860 0
270 20250314 143100 127287708 2860 2860 2860 2860 0
271 20250314 143000 127287708 2860 2860 2860 2860 1
272 20250314 142900 127284848 2850 2850 2850 2850 0
273 20250314 142800 127284848 2850 2860 2860 2850 11
274 20250314 142700 127253398 2860 2860 2860 2860 10
275 20250314 142600 127224798 2865 2865 2865 2865 0
276 20250314 142500 127224798 2865 2865 2865 2865 0
277 20250314 142400 127224798 2865 2865 2865 2865 0
278 20250314 142300 127224798 2865 2865 2865 2865 0
279 20250314 142200 127224798 2865 2865 2865 2865 0
280 20250314 142100 127224798 2865 2865 2865 2865 0
281 20250314 142000 127224798 2865 2865 2865 2865 0
282 20250314 141900 127224798 2865 2865 2865 2865 0
283 20250314 141800 127224798 2865 2865 2865 2865 0
284 20250314 141700 127224798 2865 2865 2865 2865 0
285 20250314 141600 127224798 2865 2865 2865 2865 0
286 20250314 141500 127224798 2865 2865 2865 2865 0
287 20250314 141400 127224798 2865 2865 2865 2865 0
288 20250314 141300 127224798 2865 2865 2865 2865 0
289 20250314 141200 127224798 2865 2865 2865 2865 0
290 20250314 141100 127224798 2865 2865 2865 2865 0
291 20250314 141000 127224798 2865 2865 2865 2865 0
292 20250314 140900 127224798 2865 2865 2865 2865 0
293 20250314 140800 127224798 2865 2865 2865 2865 0
294 20250314 140700 127224798 2865 2865 2865 2865 0
295 20250314 140600 127224798 2865 2865 2865 2865 0
296 20250314 140500 127224798 2865 2865 2865 2865 4
297 20250314 140400 127213338 2865 2865 2865 2865 0
298 20250314 140300 127213338 2865 2865 2865 2865 0
299 20250314 140200 127213338 2865 2865 2865 2865 0
300 20250314 140100 127213338 2865 2865 2865 2865 0
301 20250314 140000 127213338 2865 2865 2865 2865 0
302 20250314 135900 127213338 2865 2865 2865 2865 0
303 20250314 135800 127213338 2865 2865 2865 2865 0
304 20250314 135700 127213338 2865 2865 2865 2865 0
305 20250314 135600 127213338 2865 2865 2865 2865 0
306 20250314 135500 127213338 2865 2865 2865 2865 0
307 20250314 135400 127213338 2865 2865 2865 2865 0
308 20250314 135300 127213338 2865 2865 2865 2865 0
309 20250314 135200 127213338 2865 2865 2865 2865 0
310 20250314 135100 127213338 2865 2865 2865 2865 1
311 20250314 135000 127210473 2850 2850 2850 2850 500
312 20250314 134900 125785473 2865 2865 2865 2865 0
313 20250314 134800 125785473 2865 2865 2865 2865 0
314 20250314 134700 125785473 2865 2865 2865 2865 1
315 20250314 134600 125782608 2865 2865 2865 2865 1
316 20250314 134500 125779743 2870 2870 2870 2870 0
317 20250314 134400 125779743 2870 2870 2870 2870 0
318 20250314 134300 125779743 2870 2870 2870 2870 0
319 20250314 134200 125779743 2870 2870 2870 2870 0
320 20250314 134100 125779743 2870 2870 2870 2870 0
321 20250314 134000 125779743 2870 2870 2870 2870 0
322 20250314 133900 125779743 2870 2870 2870 2870 0
323 20250314 133800 125779743 2870 2870 2870 2870 0
324 20250314 133700 125779743 2870 2870 2870 2870 0
325 20250314 133600 125779743 2870 2870 2870 2870 0
326 20250314 133500 125779743 2870 2870 2870 2870 0
327 20250314 133400 125779743 2870 2870 2870 2870 1
328 20250314 133300 125776873 2870 2860 2870 2860 3562
329 20250314 133200 115576738 2860 2860 2860 2860 0
330 20250314 133100 115576738 2860 2860 2860 2860 0
331 20250314 133000 115576738 2860 2860 2860 2860 379
332 20250314 132900 114492798 2860 2860 2860 2860 20
333 20250314 132800 114435598 2855 2855 2855 2855 700
334 20250314 132700 112437098 2860 2860 2860 2860 0
335 20250314 132600 112437098 2860 2860 2860 2860 1
336 20250314 132500 112434238 2860 2860 2860 2860 0
337 20250314 132400 112434238 2860 2860 2860 2860 0
338 20250314 132300 112434238 2860 2860 2860 2860 0
339 20250314 132200 112434238 2860 2860 2860 2860 0
340 20250314 132100 112434238 2860 2860 2860 2860 328
341 20250314 132000 111496158 2860 2860 2860 2860 1103
342 20250314 131900 108341578 2860 2860 2860 2860 0
343 20250314 131800 108341578 2860 2860 2860 2860 5
344 20250314 131700 108327278 2860 2860 2860 2860 0
345 20250314 131600 108327278 2860 2860 2860 2860 0
346 20250314 131500 108327278 2860 2860 2860 2860 1000
347 20250314 131400 105467278 2860 2860 2860 2860 0
348 20250314 131300 105467278 2860 2860 2860 2860 0
349 20250314 131200 105467278 2860 2860 2860 2860 0
350 20250314 131100 105467278 2860 2860 2860 2860 0
351 20250314 131000 105467278 2860 2860 2860 2860 1
352 20250314 130900 105464418 2860 2860 2860 2860 0
353 20250314 130800 105464418 2860 2860 2860 2860 0
354 20250314 130700 105464418 2860 2860 2860 2860 0
355 20250314 130600 105464418 2860 2860 2860 2860 0
356 20250314 130500 105464418 2860 2860 2860 2860 0
357 20250314 130400 105464418 2860 2860 2860 2860 0
358 20250314 130300 105464418 2860 2860 2860 2860 0
359 20250314 130200 105464418 2860 2860 2860 2860 0
360 20250314 130100 105464418 2860 2860 2860 2860 0
361 20250314 130000 105464418 2860 2860 2860 2860 0
362 20250314 125900 105464418 2860 2860 2860 2860 0
363 20250314 125800 105464418 2860 2860 2860 2860 0
364 20250314 125700 105464418 2860 2860 2860 2860 0
365 20250314 125600 105464418 2860 2860 2860 2860 0
366 20250314 125500 105464418 2860 2860 2860 2860 0
367 20250314 125400 105464418 2860 2860 2860 2860 0
368 20250314 125300 105464418 2860 2855 2860 2855 2
369 20250314 125200 105458703 2855 2855 2855 2855 0
370 20250314 125100 105458703 2855 2855 2855 2855 0
371 20250314 125000 105458703 2855 2855 2855 2855 0
372 20250314 124900 105458703 2855 2855 2855 2855 0
373 20250314 124800 105458703 2855 2855 2855 2855 0
374 20250314 124700 105458703 2855 2855 2855 2855 0
375 20250314 124600 105458703 2855 2855 2855 2855 0
376 20250314 124500 105458703 2855 2855 2855 2855 0
377 20250314 124400 105458703 2855 2850 2855 2850 2000
378 20250314 124300 99757258 2850 2850 2850 2850 0
379 20250314 124200 99757258 2850 2850 2850 2850 0
380 20250314 124100 99757258 2850 2850 2850 2850 2
381 20250314 124000 99751558 2845 2845 2845 2845 0
382 20250314 123900 99751558 2845 2845 2845 2845 0
383 20250314 123800 99751558 2845 2845 2845 2845 0
384 20250314 123700 99751558 2845 2845 2845 2845 0
385 20250314 123600 99751558 2845 2845 2845 2845 344
386 20250314 123500 98772878 2845 2845 2845 2845 0
387 20250314 123400 98772878 2845 2845 2845 2845 35
388 20250314 123300 98673303 2850 2850 2850 2850 0
389 20250314 123200 98673303 2850 2850 2850 2850 200
390 20250314 123100 98103303 2850 2850 2850 2850 0
391 20250314 123000 98103303 2850 2850 2850 2850 0
392 20250314 122900 98103303 2850 2850 2850 2850 0
393 20250314 122800 98103303 2850 2850 2850 2850 0
394 20250314 122700 98103303 2850 2850 2850 2850 0
395 20250314 122600 98103303 2850 2850 2850 2850 0
396 20250314 122500 98103303 2850 2850 2850 2850 1
397 20250314 122400 98100453 2845 2845 2845 2845 0
398 20250314 122300 98100453 2845 2845 2845 2845 0
399 20250314 122200 98100453 2845 2845 2845 2845 0
400 20250314 122100 98100453 2845 2845 2845 2845 381
401 20250314 122000 97016508 2845 2845 2845 2845 70
402 20250314 121900 96817358 2845 2845 2845 2845 0
403 20250314 121800 96817358 2845 2845 2845 2845 0
404 20250314 121700 96817358 2845 2845 2845 2845 10
405 20250314 121600 96788908 2845 2845 2845 2845 0
406 20250314 121500 96788908 2845 2845 2845 2845 0
407 20250314 121400 96788908 2845 2845 2845 2845 100
408 20250314 121300 96504408 2845 2845 2845 2845 100
409 20250314 121200 96219908 2845 2845 2845 2845 0
410 20250314 121100 96219908 2845 2845 2845 2845 0
411 20250314 121000 96219908 2845 2845 2845 2845 0
412 20250314 120900 96219908 2845 2845 2845 2845 1
413 20250314 120800 96217063 2845 2845 2845 2845 1
414 20250314 120700 96214218 2845 2845 2845 2845 0
415 20250314 120600 96214218 2845 2845 2845 2845 0
416 20250314 120500 96214218 2845 2845 2845 2845 2
417 20250314 120400 96208528 2845 2845 2845 2845 6
418 20250314 120300 96191458 2845 2845 2845 2845 0
419 20250314 120200 96191458 2845 2845 2845 2845 0
420 20250314 120100 96191458 2845 2845 2845 2845 0
421 20250314 120000 96191458 2845 2845 2845 2845 0
422 20250314 115900 96191458 2845 2845 2845 2845 190
423 20250314 115800 95650908 2850 2850 2850 2850 0
424 20250314 115700 95650908 2850 2850 2850 2850 0
425 20250314 115600 95650908 2850 2850 2850 2850 0
426 20250314 115500 95650908 2850 2850 2850 2850 0
427 20250314 115400 95650908 2850 2850 2850 2850 0
428 20250314 115300 95650908 2850 2850 2850 2850 0
429 20250314 115200 95650908 2850 2850 2850 2850 0
430 20250314 115100 95650908 2850 2850 2850 2850 10
431 20250314 115000 95622408 2850 2850 2850 2850 0
432 20250314 114900 95622408 2850 2850 2850 2850 0
433 20250314 114800 95622408 2850 2850 2850 2850 0
434 20250314 114700 95622408 2850 2850 2850 2850 0
435 20250314 114600 95622408 2850 2850 2850 2850 0
436 20250314 114500 95622408 2850 2850 2850 2850 0
437 20250314 114400 95622408 2850 2850 2850 2850 0
438 20250314 114300 95622408 2850 2850 2850 2850 0
439 20250314 114200 95622408 2850 2850 2850 2850 13
440 20250314 114100 95585358 2850 2850 2850 2850 0
441 20250314 114000 95585358 2850 2850 2850 2850 0
442 20250314 113900 95585358 2850 2850 2850 2850 0
443 20250314 113800 95585358 2850 2850 2850 2850 0
444 20250314 113700 95585358 2850 2850 2850 2850 0
445 20250314 113600 95585358 2850 2850 2850 2850 0
446 20250314 113500 95585358 2850 2850 2850 2850 1
447 20250314 113400 95582508 2850 2850 2850 2850 1
448 20250314 113300 95579658 2850 2840 2850 2840 2
449 20250314 113200 95573968 2850 2850 2850 2850 1
450 20250314 113100 95571118 2850 2850 2850 2850 2
451 20250314 113000 95565418 2850 2850 2850 2850 40
452 20250314 112900 95451418 2850 2850 2850 2850 0
453 20250314 112800 95451418 2850 2850 2850 2850 0
454 20250314 112700 95451418 2850 2850 2850 2850 0
455 20250314 112600 95451418 2850 2850 2850 2850 0
456 20250314 112500 95451418 2850 2850 2850 2850 0
457 20250314 112400 95451418 2850 2850 2850 2850 0
458 20250314 112300 95451418 2850 2850 2850 2850 0
459 20250314 112200 95451418 2850 2850 2850 2850 0
460 20250314 112100 95451418 2850 2840 2850 2840 992
461 20250314 112000 92634128 2840 2840 2840 2840 10
462 20250314 111900 92605728 2850 2835 2850 2835 1691
463 20250314 111800 87811728 2835 2835 2835 2835 183
464 20250314 111700 87292923 2835 2835 2835 2835 10
465 20250314 111600 87264573 2840 2840 2840 2840 2214
466 20250314 111500 80976813 2845 2845 2845 2845 1000
467 20250314 111400 78131813 2850 2850 2850 2850 0
468 20250314 111300 78131813 2850 2850 2850 2850 10
469 20250314 111200 78103313 2845 2845 2845 2845 327
470 20250314 111100 77172998 2845 2845 2845 2845 0
471 20250314 111000 77172998 2845 2845 2845 2845 50
472 20250314 110900 77030748 2840 2840 2840 2840 0
473 20250314 110800 77030748 2840 2840 2840 2840 0
474 20250314 110700 77030748 2840 2840 2840 2840 30
475 20250314 110600 76945548 2845 2845 2845 2845 100
476 20250314 110500 76661048 2840 2840 2840 2840 0
477 20250314 110400 76661048 2840 2840 2840 2840 458
478 20250314 110300 75360328 2845 2845 2845 2845 0
479 20250314 110200 75360328 2845 2845 2845 2845 11
480 20250314 110100 75329033 2850 2850 2850 2850 0
481 20250314 110000 75329033 2850 2850 2850 2850 0
482 20250314 105900 75329033 2850 2850 2850 2850 0
483 20250314 105800 75329033 2850 2850 2850 2850 501
484 20250314 105700 73901183 2842 2842 2842 2842 499
485 20250314 105600 72483025 2845 2845 2845 2845 0
486 20250314 105500 72483025 2845 2845 2845 2845 0
487 20250314 105400 72483025 2845 2845 2845 2845 0
488 20250314 105300 72483025 2845 2845 2845 2845 0
489 20250314 105200 72483025 2845 2845 2845 2845 1
490 20250314 105100 72480180 2850 2850 2850 2850 36
491 20250314 105000 72377580 2845 2840 2845 2840 600
492 20250314 104900 70673080 2850 2850 2850 2835 1502
493 20250314 104800 66414880 2840 2850 2850 2840 507
494 20250314 104700 64974930 2845 2845 2845 2845 322
495 20250314 104600 64058840 2845 2845 2845 2845 0
496 20250314 104500 64058840 2845 2845 2845 2845 0
497 20250314 104400 64058840 2845 2845 2845 2845 30
498 20250314 104300 63973490 2850 2845 2850 2845 66
499 20250314 104200 63785705 2845 2845 2845 2845 600
500 20250314 104100 62078705 2845 2845 2845 2845 101
501 20250314 104000 61791360 2840 2845 2845 2840 1161
502 20250314 103900 58492195 2840 2840 2840 2840 0
503 20250314 103800 58492195 2840 2840 2840 2840 1283
504 20250314 103700 54848475 2845 2845 2845 2845 4
505 20250314 103600 54837095 2850 2845 2850 2845 77
506 20250314 103500 54617875 2845 2845 2845 2845 906
507 20250314 103400 52040305 2840 2840 2840 2840 542
508 20250314 103300 50501025 2845 2845 2845 2845 0
509 20250314 103200 50501025 2845 2840 2845 2840 20
510 20250314 103100 50444175 2845 2845 2845 2845 300
511 20250314 103000 49590675 2845 2845 2845 2845 45
512 20250314 102900 49462650 2845 2845 2845 2845 4
513 20250314 102800 49451270 2845 2845 2845 2845 0
514 20250314 102700 49451270 2845 2845 2845 2845 100
515 20250314 102600 49166770 2845 2845 2845 2845 100
516 20250314 102500 48882270 2845 2845 2845 2845 3060
517 20250314 102400 40176570 2855 2855 2855 2855 0
518 20250314 102300 40176570 2855 2855 2855 2855 0
519 20250314 102200 40176570 2855 2855 2855 2855 1
520 20250314 102100 40173715 2860 2845 2860 2845 2
521 20250314 102000 40168010 2860 2865 2865 2850 589
522 20250314 101900 38489335 2850 2850 2850 2850 105
523 20250314 101800 38190085 2865 2865 2865 2865 10
524 20250314 101700 38161435 2865 2865 2865 2865 0
525 20250314 101600 38161435 2865 2865 2865 2865 0
526 20250314 101500 38161435 2865 2865 2865 2865 0
527 20250314 101400 38161435 2865 2865 2865 2865 1
528 20250314 101300 38158570 2850 2850 2850 2850 1
529 20250314 101200 38155720 2865 2865 2865 2865 0
530 20250314 101100 38155720 2865 2865 2865 2865 1
531 20250314 101000 38152855 2855 2855 2855 2855 300
532 20250314 100900 37296355 2865 2865 2865 2865 0
533 20250314 100800 37296355 2865 2865 2865 2865 0
534 20250314 100700 37296355 2865 2850 2865 2850 503
535 20250314 100600 35862760 2865 2865 2865 2865 0
536 20250314 100500 35862760 2865 2865 2865 2865 0
537 20250314 100400 35862760 2865 2865 2865 2865 0
538 20250314 100300 35862760 2865 2865 2865 2865 37
539 20250314 100200 35756755 2850 2855 2855 2850 300
540 20250314 100100 34901155 2865 2865 2865 2865 0
541 20250314 100000 34901155 2865 2865 2865 2865 0
542 20250314 095900 34901155 2865 2865 2865 2865 0
543 20250314 095800 34901155 2865 2865 2865 2865 0
544 20250314 095700 34901155 2865 2865 2865 2865 0
545 20250314 095600 34901155 2865 2865 2865 2865 0
546 20250314 095500 34901155 2865 2865 2865 2865 100
547 20250314 095400 34614655 2865 2865 2865 2865 0
548 20250314 095300 34614655 2865 2865 2865 2865 0
549 20250314 095200 34614655 2865 2865 2865 2865 0
550 20250314 095100 34614655 2865 2865 2865 2865 0
551 20250314 095000 34614655 2865 2865 2865 2865 0
552 20250314 094900 34614655 2865 2865 2865 2865 0
553 20250314 094800 34614655 2865 2865 2865 2865 1
554 20250314 094700 34611790 2850 2855 2855 2850 381
555 20250314 094600 33524070 2865 2865 2865 2865 30
556 20250314 094500 33438120 2865 2860 2865 2860 740
557 20250314 094400 31321715 2870 2870 2870 2870 0
558 20250314 094300 31321715 2870 2870 2870 2870 0
559 20250314 094200 31321715 2870 2870 2870 2870 0
560 20250314 094100 31321715 2870 2870 2870 2870 0
561 20250314 094000 31321715 2870 2870 2870 2870 0
562 20250314 093900 31321715 2870 2870 2870 2870 0
563 20250314 093800 31321715 2870 2870 2870 2870 15
564 20250314 093700 31278665 2870 2870 2870 2870 0
565 20250314 093600 31278665 2870 2870 2870 2870 304
566 20250314 093500 30406185 2875 2875 2875 2875 0
567 20250314 093400 30406185 2875 2875 2875 2875 2
568 20250314 093300 30400435 2875 2875 2875 2875 1
569 20250314 093200 30397560 2875 2875 2875 2875 0
570 20250314 093100 30397560 2875 2870 2875 2870 301
571 20250314 093000 29532195 2875 2860 2875 2860 121
572 20250314 092900 29184900 2870 2870 2870 2870 0
573 20250314 092800 29184900 2870 2870 2870 2870 0
574 20250314 092700 29184900 2870 2870 2870 2870 0
575 20250314 092600 29184900 2870 2870 2870 2870 0
576 20250314 092500 29184900 2870 2870 2870 2870 0
577 20250314 092400 29184900 2870 2870 2870 2870 16
578 20250314 092300 29138980 2870 2870 2870 2870 0
579 20250314 092200 29138980 2870 2870 2870 2870 0
580 20250314 092100 29138980 2870 2870 2870 2870 3000
581 20250314 092000 20528980 2870 2865 2870 2865 300
582 20250314 091900 19668200 2870 2870 2870 2870 0
583 20250314 091800 19668200 2870 2870 2870 2870 3
584 20250314 091700 19659590 2870 2870 2870 2870 0
585 20250314 091600 19659590 2870 2865 2870 2865 303
586 20250314 091500 18791015 2860 2860 2860 2860 1646
587 20250314 091400 14083455 2860 2845 2860 2845 735
588 20250314 091300 11986625 2855 2855 2855 2855 4
589 20250314 091200 11975205 2850 2850 2850 2850 61
590 20250314 091100 11801355 2860 2860 2860 2860 0
591 20250314 091000 11801355 2860 2860 2860 2860 30
592 20250314 090900 11715555 2860 2860 2860 2860 2
593 20250314 090800 11709835 2845 2845 2845 2845 306
594 20250314 090700 10839265 2860 2860 2860 2860 0
595 20250314 090600 10839265 2860 2845 2860 2845 501
596 20250314 090500 9413905 2860 2860 2860 2860 0
597 20250314 090400 9413905 2860 2845 2860 2845 301
598 20250314 090300 8557545 2860 2860 2860 2845 270
599 20250314 090200 7789050 2855 2855 2855 2855 100
600 20250314 090100 7503550 2850 2850 2850 2850 309
601 20250314 090000 6622900 2850 2840 2850 2840 2332

1
012690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,40422,36571255,116415360,105325214400,0.11
20250311,40422,36571255,114596370,103679507925,0.11
20250310,40422,36571255,115606920,104593789300,0.11
20250307,40422,36571255,115606920,104593789300,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 40422 36571255 116415360 105325214400 0.11
3 20250311 40422 36571255 114596370 103679507925 0.11
4 20250310 40422 36571255 115606920 104593789300 0.11
5 20250307 40422 36571255 115606920 104593789300 0.11