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

602
013310/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190000,248522033,2670,2670,2670,2670,3265
20250314,185900,248522033,2670,2670,2670,2670,0
20250314,185800,248522033,2670,2670,2670,2670,0
20250314,185700,248522033,2670,2670,2670,2670,0
20250314,185600,248522033,2670,2670,2670,2670,0
20250314,185500,248522033,2670,2670,2670,2670,0
20250314,185400,248522033,2670,2670,2670,2670,0
20250314,185300,248522033,2670,2670,2670,2670,0
20250314,185200,248522033,2670,2670,2670,2670,0
20250314,185100,248522033,2670,2670,2670,2670,0
20250314,185000,248522033,2670,2670,2670,2670,0
20250314,184900,248522033,2670,2670,2670,2670,0
20250314,184800,248522033,2670,2670,2670,2670,0
20250314,184700,248522033,2670,2670,2670,2670,0
20250314,184600,248522033,2670,2670,2670,2670,0
20250314,184500,248522033,2670,2670,2670,2670,0
20250314,184400,248522033,2670,2670,2670,2670,0
20250314,184300,248522033,2670,2670,2670,2670,0
20250314,184200,248522033,2670,2670,2670,2670,0
20250314,184100,248522033,2670,2670,2670,2670,0
20250314,184000,248522033,2670,2670,2670,2670,0
20250314,183900,248522033,2670,2670,2670,2670,0
20250314,183800,248522033,2670,2670,2670,2670,0
20250314,183700,248522033,2670,2670,2670,2670,0
20250314,183600,248522033,2670,2670,2670,2670,0
20250314,183500,248522033,2670,2670,2670,2670,0
20250314,183400,248522033,2670,2670,2670,2670,0
20250314,183300,248522033,2670,2670,2670,2670,0
20250314,183200,248522033,2670,2670,2670,2670,0
20250314,183100,248522033,2670,2670,2670,2670,0
20250314,183000,248522033,2670,2670,2670,2670,3265
20250314,182900,248522033,2670,2670,2670,2670,0
20250314,182800,248522033,2670,2670,2670,2670,0
20250314,182700,248522033,2670,2670,2670,2670,0
20250314,182600,248522033,2670,2670,2670,2670,0
20250314,182500,248522033,2670,2670,2670,2670,0
20250314,182400,248522033,2670,2670,2670,2670,0
20250314,182300,248522033,2670,2670,2670,2670,0
20250314,182200,248522033,2670,2670,2670,2670,0
20250314,182100,248522033,2670,2670,2670,2670,0
20250314,182000,248522033,2670,2670,2670,2670,0
20250314,181900,248522033,2670,2670,2670,2670,0
20250314,181800,248522033,2670,2670,2670,2670,0
20250314,181700,248522033,2670,2670,2670,2670,0
20250314,181600,248522033,2670,2670,2670,2670,0
20250314,181500,248522033,2670,2670,2670,2670,0
20250314,181400,248522033,2670,2670,2670,2670,0
20250314,181300,248522033,2670,2670,2670,2670,0
20250314,181200,248522033,2670,2670,2670,2670,0
20250314,181100,248522033,2670,2670,2670,2670,0
20250314,181000,248522033,2670,2670,2670,2670,0
20250314,180900,248522033,2670,2670,2670,2670,0
20250314,180800,248522033,2670,2670,2670,2670,0
20250314,180700,248522033,2670,2670,2670,2670,0
20250314,180600,248522033,2670,2670,2670,2670,0
20250314,180500,248522033,2670,2670,2670,2670,0
20250314,180400,248522033,2670,2670,2670,2670,0
20250314,180300,248522033,2670,2670,2670,2670,0
20250314,180200,248522033,2670,2670,2670,2670,0
20250314,180100,248522033,2670,2670,2670,2670,0
20250314,180000,248522033,2670,2670,2670,2670,3265
20250314,175900,248522033,2670,2670,2670,2670,0
20250314,175800,248522033,2670,2670,2670,2670,0
20250314,175700,248522033,2670,2670,2670,2670,0
20250314,175600,248522033,2670,2670,2670,2670,0
20250314,175500,248522033,2670,2670,2670,2670,0
20250314,175400,248522033,2670,2670,2670,2670,0
20250314,175300,248522033,2670,2670,2670,2670,0
20250314,175200,248522033,2670,2670,2670,2670,0
20250314,175100,248522033,2670,2670,2670,2670,0
20250314,175000,248522033,2670,2670,2670,2670,0
20250314,174900,248522033,2670,2670,2670,2670,0
20250314,174800,248522033,2670,2670,2670,2670,0
20250314,174700,248522033,2670,2670,2670,2670,0
20250314,174600,248522033,2670,2670,2670,2670,0
20250314,174500,248522033,2670,2670,2670,2670,0
20250314,174400,248522033,2670,2670,2670,2670,0
20250314,174300,248522033,2670,2670,2670,2670,0
20250314,174200,248522033,2670,2670,2670,2670,0
20250314,174100,248522033,2670,2670,2670,2670,0
20250314,174000,248522033,2670,2670,2670,2670,0
20250314,173900,248522033,2670,2670,2670,2670,0
20250314,173800,248522033,2670,2670,2670,2670,0
20250314,173700,248522033,2670,2670,2670,2670,0
20250314,173600,248522033,2670,2670,2670,2670,0
20250314,173500,248522033,2670,2670,2670,2670,0
20250314,173400,248522033,2670,2670,2670,2670,0
20250314,173300,248522033,2670,2670,2670,2670,0
20250314,173200,248522033,2670,2670,2670,2670,0
20250314,173100,248522033,2670,2670,2670,2670,0
20250314,173000,248522033,2670,2670,2670,2670,3265
20250314,172900,248522033,2670,2670,2670,2670,0
20250314,172800,248522033,2670,2670,2670,2670,0
20250314,172700,248522033,2670,2670,2670,2670,0
20250314,172600,248522033,2670,2670,2670,2670,0
20250314,172500,248522033,2670,2670,2670,2670,0
20250314,172400,248522033,2670,2670,2670,2670,0
20250314,172300,248522033,2670,2670,2670,2670,0
20250314,172200,248522033,2670,2670,2670,2670,0
20250314,172100,248522033,2670,2670,2670,2670,0
20250314,172000,248522033,2670,2670,2670,2670,0
20250314,171900,248522033,2670,2670,2670,2670,0
20250314,171800,248522033,2670,2670,2670,2670,0
20250314,171700,248522033,2670,2670,2670,2670,0
20250314,171600,248522033,2670,2670,2670,2670,0
20250314,171500,248522033,2670,2670,2670,2670,0
20250314,171400,248522033,2670,2670,2670,2670,0
20250314,171300,248522033,2670,2670,2670,2670,0
20250314,171200,248522033,2670,2670,2670,2670,0
20250314,171100,248522033,2670,2670,2670,2670,0
20250314,171000,248522033,2670,2670,2670,2670,0
20250314,170900,248522033,2670,2670,2670,2670,0
20250314,170800,248522033,2670,2670,2670,2670,0
20250314,170700,248522033,2670,2670,2670,2670,0
20250314,170600,248522033,2670,2670,2670,2670,0
20250314,170500,248522033,2670,2670,2670,2670,0
20250314,170400,248522033,2670,2670,2670,2670,0
20250314,170300,248522033,2670,2670,2670,2670,0
20250314,170200,248522033,2670,2670,2670,2670,0
20250314,170100,248522033,2670,2670,2670,2670,0
20250314,170000,248522033,2670,2670,2670,2670,3265
20250314,165900,248522033,2670,2670,2670,2670,0
20250314,165800,248522033,2670,2670,2670,2670,0
20250314,165700,248522033,2670,2670,2670,2670,0
20250314,165600,248522033,2670,2670,2670,2670,0
20250314,165500,248522033,2670,2670,2670,2670,0
20250314,165400,248522033,2670,2670,2670,2670,0
20250314,165300,248522033,2670,2670,2670,2670,0
20250314,165200,248522033,2670,2670,2670,2670,0
20250314,165100,248522033,2670,2670,2670,2670,0
20250314,165000,248522033,2670,2670,2670,2670,0
20250314,164900,248522033,2670,2670,2670,2670,0
20250314,164800,248522033,2670,2670,2670,2670,0
20250314,164700,248522033,2670,2670,2670,2670,0
20250314,164600,248522033,2670,2670,2670,2670,0
20250314,164500,248522033,2670,2670,2670,2670,0
20250314,164400,248522033,2670,2670,2670,2670,0
20250314,164300,248522033,2670,2670,2670,2670,0
20250314,164200,248522033,2670,2670,2670,2670,0
20250314,164100,248522033,2670,2670,2670,2670,0
20250314,164000,248522033,2670,2670,2670,2670,0
20250314,163900,248522033,2670,2670,2670,2670,0
20250314,163800,248522033,2670,2670,2670,2670,0
20250314,163700,248522033,2670,2670,2670,2670,0
20250314,163600,248522033,2670,2670,2670,2670,0
20250314,163500,248522033,2670,2670,2670,2670,0
20250314,163400,248522033,2670,2670,2670,2670,0
20250314,163300,248522033,2670,2670,2670,2670,0
20250314,163200,248522033,2670,2670,2670,2670,0
20250314,163100,248522033,2670,2670,2670,2670,0
20250314,163000,248522033,2670,2670,2670,2670,3265
20250314,162900,248522033,2670,2670,2670,2670,0
20250314,162800,248522033,2670,2670,2670,2670,0
20250314,162700,248522033,2670,2670,2670,2670,0
20250314,162600,248522033,2670,2670,2670,2670,0
20250314,162500,248522033,2670,2670,2670,2670,0
20250314,162400,248522033,2670,2670,2670,2670,0
20250314,162300,248522033,2670,2670,2670,2670,0
20250314,162200,248522033,2670,2670,2670,2670,0
20250314,162100,248522033,2670,2670,2670,2670,0
20250314,162000,248522033,2670,2670,2670,2670,0
20250314,161900,248522033,2670,2670,2670,2670,0
20250314,161800,248522033,2670,2670,2670,2670,0
20250314,161700,248522033,2670,2670,2670,2670,0
20250314,161600,248522033,2670,2670,2670,2670,0
20250314,161500,248522033,2670,2670,2670,2670,0
20250314,161400,248522033,2670,2670,2670,2670,0
20250314,161300,248522033,2670,2670,2670,2670,0
20250314,161200,248522033,2670,2670,2670,2670,0
20250314,161100,248522033,2670,2670,2670,2670,0
20250314,161000,248522033,2670,2670,2670,2670,0
20250314,160900,248522033,2670,2670,2670,2670,0
20250314,160800,248522033,2670,2670,2670,2670,0
20250314,160700,248522033,2670,2670,2670,2670,0
20250314,160600,248522033,2670,2670,2670,2670,0
20250314,160500,248522033,2670,2670,2670,2670,0
20250314,160400,248522033,2670,2670,2670,2670,0
20250314,160300,248522033,2670,2670,2670,2670,0
20250314,160200,248522033,2670,2670,2670,2670,0
20250314,160100,248522033,2670,2670,2670,2670,0
20250314,160000,248522033,2670,2670,2670,2670,3265
20250314,155900,248522033,2670,2670,2670,2670,0
20250314,155800,248522033,2670,2670,2670,2670,0
20250314,155700,248522033,2670,2670,2670,2670,0
20250314,155600,248522033,2670,2670,2670,2670,0
20250314,155500,248522033,2670,2670,2670,2670,0
20250314,155400,248522033,2670,2670,2670,2670,0
20250314,155300,248522033,2670,2670,2670,2670,0
20250314,155200,248522033,2670,2670,2670,2670,0
20250314,155100,248522033,2670,2670,2670,2670,0
20250314,155000,248522033,2670,2670,2670,2670,0
20250314,154900,248522033,2670,2670,2670,2670,0
20250314,154800,248522033,2670,2670,2670,2670,0
20250314,154700,248522033,2670,2670,2670,2670,0
20250314,154600,248522033,2670,2670,2670,2670,0
20250314,154500,248522033,2670,2670,2670,2670,0
20250314,154400,248522033,2670,2670,2670,2670,0
20250314,154300,248522033,2670,2670,2670,2670,0
20250314,154200,248522033,2670,2670,2670,2670,0
20250314,154100,248522033,2670,2670,2670,2670,0
20250314,154000,248522033,2670,2670,2670,2670,0
20250314,153900,248522033,2670,2670,2670,2670,0
20250314,153800,248522033,2670,2670,2670,2670,0
20250314,153700,248522033,2670,2670,2670,2670,0
20250314,153600,248522033,2670,2670,2670,2670,0
20250314,153500,248522033,2670,2670,2670,2670,0
20250314,153400,248522033,2670,2670,2670,2670,0
20250314,153300,248522033,2670,2670,2670,2670,0
20250314,153200,248522033,2670,2670,2670,2670,0
20250314,153100,248522033,2670,2670,2670,2670,0
20250314,153000,248522033,2670,2670,2670,2670,6530
20250314,152900,239804483,2670,2670,2670,2670,0
20250314,152800,239804483,2670,2670,2670,2670,0
20250314,152700,239804483,2670,2670,2670,2670,0
20250314,152600,239804483,2670,2670,2670,2670,0
20250314,152500,239804483,2670,2670,2670,2670,0
20250314,152400,239804483,2670,2670,2670,2670,0
20250314,152300,239804483,2670,2670,2670,2670,0
20250314,152200,239804483,2670,2670,2670,2670,0
20250314,152100,239804483,2670,2670,2670,2670,0
20250314,152000,239804483,2670,2670,2670,2670,0
20250314,151900,239804483,2670,2670,2670,2670,25
20250314,151800,239737733,2685,2685,2685,2685,33
20250314,151700,239649128,2670,2670,2670,2670,105
20250314,151600,239368778,2670,2670,2670,2670,0
20250314,151500,239368778,2670,2670,2670,2670,302
20250314,151400,238562438,2675,2672,2675,2672,240
20250314,151300,237920441,2672,2680,2680,2672,468
20250314,151200,236668493,2675,2675,2675,2675,0
20250314,151100,236668493,2675,2675,2675,2675,0
20250314,151000,236668493,2675,2675,2675,2675,0
20250314,150900,236668493,2675,2675,2675,2675,67
20250314,150800,236489268,2675,2675,2675,2675,0
20250314,150700,236489268,2675,2675,2675,2675,496
20250314,150600,235162468,2675,2675,2675,2675,0
20250314,150500,235162468,2675,2675,2675,2675,55
20250314,150400,235015343,2675,2675,2675,2675,0
20250314,150300,235015343,2675,2675,2675,2675,0
20250314,150200,235015343,2675,2675,2675,2675,0
20250314,150100,235015343,2675,2675,2675,2675,0
20250314,150000,235015343,2675,2675,2675,2675,0
20250314,145900,235015343,2675,2675,2675,2675,0
20250314,145800,235015343,2675,2675,2675,2675,0
20250314,145700,235015343,2675,2675,2675,2675,6
20250314,145600,234999293,2675,2675,2675,2675,66
20250314,145500,234822743,2670,2670,2670,2670,0
20250314,145400,234822743,2670,2670,2670,2670,0
20250314,145300,234822743,2670,2670,2670,2670,0
20250314,145200,234822743,2670,2670,2670,2670,0
20250314,145100,234822743,2670,2690,2690,2670,65
20250314,145000,234649173,2675,2675,2675,2675,0
20250314,144900,234649173,2675,2675,2675,2675,11215
20250314,144800,204649048,2670,2670,2670,2670,0
20250314,144700,204649048,2670,2670,2670,2670,0
20250314,144600,204649048,2670,2670,2670,2670,62
20250314,144500,204483508,2675,2675,2675,2675,0
20250314,144400,204483508,2675,2675,2675,2675,0
20250314,144300,204483508,2675,2675,2675,2675,0
20250314,144200,204483508,2675,2675,2675,2675,0
20250314,144100,204483508,2675,2675,2675,2675,0
20250314,144000,204483508,2675,2675,2675,2675,0
20250314,143900,204483508,2675,2675,2675,2675,0
20250314,143800,204483508,2675,2675,2675,2675,0
20250314,143700,204483508,2675,2675,2675,2675,1
20250314,143600,204480833,2670,2670,2670,2670,128
20250314,143500,204139073,2675,2675,2675,2675,0
20250314,143400,204139073,2675,2675,2675,2675,1
20250314,143300,204136398,2670,2670,2670,2670,58
20250314,143200,203981538,2675,2675,2675,2675,0
20250314,143100,203981538,2675,2675,2675,2675,3
20250314,143000,203973513,2675,2675,2675,2675,69
20250314,142900,203788938,2675,2675,2675,2675,1
20250314,142800,203786263,2670,2670,2670,2670,0
20250314,142700,203786263,2670,2670,2670,2670,0
20250314,142600,203786263,2670,2670,2670,2670,65
20250314,142500,203612713,2665,2665,2665,2665,0
20250314,142400,203612713,2665,2665,2665,2665,60
20250314,142300,203452813,2670,2670,2670,2670,1
20250314,142200,203450143,2665,2665,2665,2665,0
20250314,142100,203450143,2665,2665,2665,2665,0
20250314,142000,203450143,2665,2665,2665,2665,0
20250314,141900,203450143,2665,2665,2665,2665,0
20250314,141800,203450143,2665,2665,2665,2665,0
20250314,141700,203450143,2665,2665,2665,2665,0
20250314,141600,203450143,2665,2665,2665,2665,0
20250314,141500,203450143,2665,2665,2665,2665,59
20250314,141400,203292908,2665,2665,2665,2665,56
20250314,141300,203143668,2675,2675,2675,2675,10
20250314,141200,203116918,2670,2680,2680,2670,70
20250314,141100,202930008,2680,2675,2680,2675,24
20250314,141000,202865803,2680,2680,2680,2680,3
20250314,140900,202857763,2685,2685,2685,2685,0
20250314,140800,202857763,2685,2685,2685,2685,2
20250314,140700,202852393,2685,2685,2685,2685,0
20250314,140600,202852393,2685,2685,2685,2685,1
20250314,140500,202849708,2685,2685,2685,2670,33
20250314,140400,202761568,2680,2680,2680,2680,0
20250314,140300,202761568,2680,2680,2680,2680,0
20250314,140200,202761568,2680,2680,2680,2680,7
20250314,140100,202742808,2670,2670,2670,2670,0
20250314,140000,202742808,2670,2670,2670,2670,32
20250314,135900,202657368,2665,2665,2665,2665,60
20250314,135800,202497468,2665,2665,2665,2665,54
20250314,135700,202353558,2680,2665,2680,2665,65
20250314,135600,202180318,2665,2665,2665,2665,66
20250314,135500,202004428,2685,2685,2685,2685,0
20250314,135400,202004428,2685,2685,2685,2685,0
20250314,135300,202004428,2685,2680,2685,2680,2
20250314,135200,201999063,2670,2670,2670,2670,0
20250314,135100,201999063,2670,2670,2670,2670,30
20250314,135000,201918963,2675,2675,2675,2675,177
20250314,134900,201445488,2665,2665,2665,2665,62
20250314,134800,201280258,2665,2665,2665,2665,62
20250314,134700,201115028,2665,2670,2670,2665,64
20250314,134600,200944443,2665,2665,2665,2665,0
20250314,134500,200944443,2665,2665,2665,2665,0
20250314,134400,200944443,2665,2665,2665,2665,0
20250314,134300,200944443,2665,2665,2665,2665,0
20250314,134200,200944443,2665,2665,2665,2665,140
20250314,134100,200571343,2665,2665,2665,2665,0
20250314,134000,200571343,2665,2665,2665,2665,0
20250314,133900,200571343,2665,2665,2665,2665,110
20250314,133800,200278193,2670,2670,2670,2670,0
20250314,133700,200278193,2670,2670,2670,2670,0
20250314,133600,200278193,2670,2670,2670,2670,0
20250314,133500,200278193,2670,2670,2670,2670,1033
20250314,133400,197520083,2675,2675,2675,2675,1
20250314,133300,197517408,2665,2665,2665,2665,0
20250314,133200,197517408,2665,2665,2665,2665,21
20250314,133100,197461443,2680,2680,2680,2680,1
20250314,133000,197458763,2675,2665,2675,2665,63
20250314,132900,197290858,2675,2665,2675,2665,57
20250314,132800,197138943,2680,2680,2680,2680,0
20250314,132700,197138943,2680,2680,2680,2670,4
20250314,132600,197128243,2680,2655,2680,2655,3461
20250314,132500,187909878,2675,2670,2675,2655,1191
20250314,132400,184745483,2655,2655,2675,2655,2448
20250314,132300,178241538,2670,2675,2680,2660,8385
20250314,132200,155901283,2680,2685,2685,2680,439
20250314,132100,154724283,2685,2685,2685,2685,0
20250314,132000,154724283,2685,2685,2685,2685,0
20250314,131900,154724283,2685,2685,2685,2685,67
20250314,131800,154544388,2690,2690,2690,2690,0
20250314,131700,154544388,2690,2690,2690,2690,0
20250314,131600,154544388,2690,2690,2690,2690,3
20250314,131500,154536318,2690,2690,2690,2690,0
20250314,131400,154536318,2690,2690,2690,2690,0
20250314,131300,154536318,2690,2690,2690,2690,0
20250314,131200,154536318,2690,2690,2690,2690,23
20250314,131100,154474448,2690,2695,2695,2690,11
20250314,131000,154444853,2690,2690,2690,2690,78
20250314,130900,154235033,2685,2685,2685,2685,0
20250314,130800,154235033,2685,2685,2685,2685,53
20250314,130700,154092728,2690,2690,2690,2690,0
20250314,130600,154092728,2690,2690,2690,2690,0
20250314,130500,154092728,2690,2690,2690,2690,0
20250314,130400,154092728,2690,2690,2690,2690,0
20250314,130300,154092728,2690,2690,2690,2690,0
20250314,130200,154092728,2690,2690,2690,2690,198
20250314,130100,153560108,2690,2690,2690,2690,0
20250314,130000,153560108,2690,2690,2690,2690,0
20250314,125900,153560108,2690,2690,2690,2690,56
20250314,125800,153409468,2690,2690,2690,2690,0
20250314,125700,153409468,2690,2690,2690,2690,0
20250314,125600,153409468,2690,2690,2690,2690,0
20250314,125500,153409468,2690,2690,2690,2690,184
20250314,125400,152914508,2690,2690,2690,2690,0
20250314,125300,152914508,2690,2690,2690,2690,55
20250314,125200,152766558,2690,2690,2690,2690,0
20250314,125100,152766558,2690,2690,2690,2690,57
20250314,125000,152613228,2695,2695,2695,2695,0
20250314,124900,152613228,2695,2695,2695,2695,0
20250314,124800,152613228,2695,2695,2695,2695,2
20250314,124700,152607838,2690,2690,2690,2690,0
20250314,124600,152607838,2690,2690,2690,2690,65
20250314,124500,152432988,2695,2695,2695,2695,0
20250314,124400,152432988,2695,2695,2695,2695,16
20250314,124300,152389868,2690,2690,2690,2690,53
20250314,124200,152247298,2690,2690,2690,2690,0
20250314,124100,152247298,2690,2690,2690,2690,58
20250314,124000,152091278,2690,2690,2690,2690,0
20250314,123900,152091278,2690,2690,2690,2690,0
20250314,123800,152091278,2690,2690,2690,2690,0
20250314,123700,152091278,2690,2690,2690,2690,0
20250314,123600,152091278,2690,2690,2690,2690,59
20250314,123500,151932568,2690,2690,2690,2690,0
20250314,123400,151932568,2690,2690,2690,2690,0
20250314,123300,151932568,2690,2690,2690,2690,66
20250314,123200,151755028,2705,2705,2705,2705,0
20250314,123100,151755028,2705,2705,2705,2705,0
20250314,123000,151755028,2705,2705,2705,2705,0
20250314,122900,151755028,2705,2705,2705,2705,2
20250314,122800,151749618,2690,2690,2690,2690,0
20250314,122700,151749618,2690,2690,2690,2690,0
20250314,122600,151749618,2690,2690,2690,2690,0
20250314,122500,151749618,2690,2690,2690,2690,0
20250314,122400,151749618,2690,2697,2697,2690,54
20250314,122300,151604330,2705,2705,2705,2705,0
20250314,122200,151604330,2705,2705,2705,2705,1000
20250314,122100,148899330,2705,2705,2705,2705,1
20250314,122000,148896625,2700,2700,2705,2700,1085
20250314,121900,145961975,2700,2700,2700,2700,1
20250314,121800,145959275,2715,2710,2715,2710,4
20250314,121700,145948425,2705,2705,2705,2705,1
20250314,121600,145945720,2685,2710,2710,2685,68
20250314,121500,145762770,2705,2700,2705,2690,52
20250314,121400,145622490,2710,2700,2710,2700,3
20250314,121300,145614370,2705,2700,2715,2700,4
20250314,121200,145603545,2710,2705,2710,2690,322
20250314,121100,144732700,2710,2710,2710,2710,0
20250314,121000,144732700,2710,2710,2715,2710,268
20250314,120900,144006415,2705,2705,2705,2705,0
20250314,120800,144006415,2705,2705,2705,2705,1
20250314,120700,144003710,2715,2715,2715,2715,0
20250314,120600,144003710,2715,2715,2715,2715,0
20250314,120500,144003710,2715,2710,2720,2710,5341
20250314,120400,129477720,2685,2685,2710,2685,4486
20250314,120300,117367595,2685,2685,2685,2685,1001
20250314,120200,114679910,2670,2670,2670,2670,0
20250314,120100,114679910,2670,2670,2670,2670,10
20250314,120000,114653210,2670,2670,2670,2670,0
20250314,115900,114653210,2670,2670,2670,2670,60
20250314,115800,114493010,2670,2670,2670,2670,6
20250314,115700,114476990,2670,2670,2670,2670,0
20250314,115600,114476990,2670,2670,2670,2670,0
20250314,115500,114476990,2670,2670,2670,2670,0
20250314,115400,114476990,2670,2670,2670,2670,54
20250314,115300,114332810,2685,2685,2685,2685,0
20250314,115200,114332810,2685,2685,2685,2685,0
20250314,115100,114332810,2685,2685,2685,2685,0
20250314,115000,114332810,2685,2685,2685,2685,0
20250314,114900,114332810,2685,2685,2685,2685,0
20250314,114800,114332810,2685,2685,2685,2685,2
20250314,114700,114327440,2670,2670,2670,2670,56
20250314,114600,114177920,2670,2670,2670,2670,55
20250314,114500,114031070,2685,2685,2685,2685,0
20250314,114400,114031070,2685,2680,2685,2680,889
20250314,114300,111648020,2680,2680,2680,2680,0
20250314,114200,111648020,2680,2680,2680,2680,0
20250314,114100,111648020,2680,2665,2680,2665,1634
20250314,114000,107277450,2670,2670,2670,2670,0
20250314,113900,107277450,2670,2670,2670,2670,0
20250314,113800,107277450,2670,2670,2670,2670,0
20250314,113700,107277450,2670,2670,2670,2670,0
20250314,113600,107277450,2670,2670,2670,2670,50
20250314,113500,107143950,2675,2675,2675,2675,0
20250314,113400,107143950,2675,2675,2675,2675,454
20250314,113300,105929500,2675,2675,2675,2675,0
20250314,113200,105929500,2675,2675,2675,2675,0
20250314,113100,105929500,2675,2675,2675,2675,1
20250314,113000,105926825,2665,2665,2665,2665,500
20250314,112900,104594325,2665,2665,2665,2665,60
20250314,112800,104434425,2665,2665,2665,2665,58
20250314,112700,104279855,2665,2665,2665,2665,63
20250314,112600,104111960,2665,2665,2665,2665,0
20250314,112500,104111960,2665,2665,2665,2665,0
20250314,112400,104111960,2665,2665,2665,2665,0
20250314,112300,104111960,2665,2665,2665,2665,0
20250314,112200,104111960,2665,2665,2665,2665,0
20250314,112100,104111960,2665,2665,2665,2665,0
20250314,112000,104111960,2665,2665,2665,2665,54
20250314,111900,103968050,2665,2665,2665,2665,0
20250314,111800,103968050,2665,2665,2665,2665,54
20250314,111700,103824140,2670,2670,2670,2670,25
20250314,111600,103757390,2670,2670,2670,2670,0
20250314,111500,103757390,2670,2670,2670,2670,0
20250314,111400,103757390,2670,2670,2670,2670,0
20250314,111300,103757390,2670,2670,2670,2670,0
20250314,111200,103757390,2670,2670,2670,2670,0
20250314,111100,103757390,2670,2670,2670,2670,0
20250314,111000,103757390,2670,2670,2670,2670,301
20250314,110900,102953720,2670,2670,2670,2670,0
20250314,110800,102953720,2670,2670,2670,2670,0
20250314,110700,102953720,2670,2670,2670,2670,57
20250314,110600,102801530,2675,2675,2675,2675,0
20250314,110500,102801530,2675,2675,2675,2675,58
20250314,110400,102646380,2670,2670,2670,2670,0
20250314,110300,102646380,2670,2670,2670,2670,0
20250314,110200,102646380,2670,2670,2670,2670,0
20250314,110100,102646380,2670,2670,2670,2670,711
20250314,110000,100748010,2670,2670,2670,2670,111
20250314,105900,100451640,2670,2670,2670,2670,0
20250314,105800,100451640,2670,2670,2670,2670,55
20250314,105700,100304790,2675,2675,2675,2675,0
20250314,105600,100304790,2675,2675,2675,2675,0
20250314,105500,100304790,2675,2675,2675,2675,1
20250314,105400,100302115,2670,2670,2670,2670,0
20250314,105300,100302115,2670,2670,2670,2670,0
20250314,105200,100302115,2670,2670,2670,2670,0
20250314,105100,100302115,2670,2670,2670,2670,0
20250314,105000,100302115,2670,2670,2670,2670,0
20250314,104900,100302115,2670,2670,2670,2670,64
20250314,104800,100131235,2670,2670,2670,2670,0
20250314,104700,100131235,2670,2670,2670,2670,57
20250314,104600,99979045,2675,2675,2675,2675,0
20250314,104500,99979045,2675,2675,2675,2675,0
20250314,104400,99979045,2675,2665,2675,2665,2
20250314,104300,99973705,2665,2670,2670,2665,550
20250314,104200,98507705,2665,2665,2665,2665,0
20250314,104100,98507705,2665,2665,2665,2665,65
20250314,104000,98334480,2665,2665,2665,2665,57
20250314,103900,98182575,2675,2675,2675,2675,0
20250314,103800,98182575,2675,2675,2675,2675,0
20250314,103700,98182575,2675,2675,2675,2675,11
20250314,103600,98153150,2665,2665,2665,2665,25
20250314,103500,98086525,2675,2675,2675,2675,0
20250314,103400,98086525,2675,2675,2675,2675,0
20250314,103300,98086525,2675,2675,2675,2675,0
20250314,103200,98086525,2675,2675,2675,2675,400
20250314,103100,97016525,2660,2660,2660,2660,66
20250314,103000,96840965,2660,2660,2660,2660,422
20250314,102900,95718445,2660,2660,2660,2660,0
20250314,102800,95718445,2660,2660,2660,2660,0
20250314,102700,95718445,2660,2660,2660,2660,56
20250314,102600,95569485,2660,2660,2660,2660,0
20250314,102500,95569485,2660,2660,2660,2660,1400
20250314,102400,91845485,2660,2660,2660,2660,0
20250314,102300,91845485,2660,2660,2660,2660,0
20250314,102200,91845485,2660,2660,2660,2660,54
20250314,102100,91701845,2660,2660,2660,2660,61
20250314,102000,91539585,2665,2665,2665,2665,0
20250314,101900,91539585,2665,2670,2670,2665,770
20250314,101800,89487520,2670,2670,2670,2670,0
20250314,101700,89487520,2670,2670,2670,2670,603
20250314,101600,87877510,2685,2685,2685,2685,2
20250314,101500,87872140,2685,2685,2685,2685,11
20250314,101400,87842605,2670,2670,2670,2670,0
20250314,101300,87842605,2670,2670,2670,2670,0
20250314,101200,87842605,2670,2670,2670,2670,58
20250314,101100,87687745,2670,2670,2670,2670,0
20250314,101000,87687745,2670,2670,2670,2670,55
20250314,100900,87540895,2685,2690,2690,2675,2481
20250314,100800,80894865,2690,2690,2690,2690,0
20250314,100700,80894865,2690,2690,2690,2690,0
20250314,100600,80894865,2690,2680,2690,2680,498
20250314,100500,79560195,2680,2680,2680,2680,1
20250314,100400,79557515,2680,2680,2680,2680,0
20250314,100300,79557515,2680,2680,2680,2680,1823
20250314,100200,74671875,2680,2680,2680,2680,0
20250314,100100,74671875,2680,2680,2680,2680,1069
20250314,100000,71806955,2685,2685,2685,2685,986
20250314,095900,69159545,2685,2685,2685,2685,62
20250314,095800,68993075,2685,2695,2695,2685,2039
20250314,095700,63503660,2695,2695,2695,2695,200
20250314,095600,62964660,2700,2700,2700,2700,358
20250314,095500,61998060,2700,2700,2700,2700,0
20250314,095400,61998060,2700,2700,2700,2700,0
20250314,095300,61998060,2700,2700,2700,2700,0
20250314,095200,61998060,2700,2700,2700,2700,0
20250314,095100,61998060,2700,2700,2700,2700,93
20250314,095000,61746960,2700,2700,2700,2700,57
20250314,094900,61593060,2705,2705,2705,2705,0
20250314,094800,61593060,2705,2705,2705,2705,31
20250314,094700,61509205,2705,2705,2705,2705,50
20250314,094600,61373955,2710,2710,2710,2710,0
20250314,094500,61373955,2710,2710,2710,2710,27
20250314,094400,61300785,2705,2710,2710,2705,91
20250314,094300,61054235,2710,2710,2710,2710,1005
20250314,094200,58330685,2705,2705,2705,2705,0
20250314,094100,58330685,2705,2705,2705,2705,607
20250314,094000,56688750,2705,2705,2705,2705,1002
20250314,093900,53978340,2700,2700,2700,2700,839
20250314,093800,51713040,2700,2700,2700,2700,1
20250314,093700,51710340,2700,2705,2705,2700,1261
20250314,093600,48305635,2700,2700,2700,2700,0
20250314,093500,48305635,2700,2700,2700,2700,20
20250314,093400,48251635,2700,2700,2700,2700,20
20250314,093300,48197635,2715,2715,2715,2715,2
20250314,093200,48192205,2710,2710,2710,2710,488
20250314,093100,46869725,2710,2710,2710,2705,681
20250314,093000,45024960,2710,2705,2710,2705,113
20250314,092900,44718735,2705,2705,2705,2705,50
20250314,092800,44583485,2725,2725,2725,2725,0
20250314,092700,44583485,2725,2725,2725,2725,0
20250314,092600,44583485,2725,2725,2725,2725,0
20250314,092500,44583485,2725,2725,2725,2725,0
20250314,092400,44583485,2725,2725,2725,2725,0
20250314,092300,44583485,2725,2725,2725,2725,250
20250314,092200,43902235,2715,2730,2730,2715,1435
20250314,092100,40001665,2725,2710,2725,2710,7558
20250314,092000,19481060,2705,2705,2705,2705,0
20250314,091900,19481060,2705,2705,2705,2705,0
20250314,091800,19481060,2705,2705,2705,2705,166
20250314,091700,19032030,2700,2705,2705,2700,588
20250314,091600,17442490,2705,2705,2705,2705,699
20250314,091500,15551695,2700,2700,2700,2700,0
20250314,091400,15551695,2700,2700,2700,2700,0
20250314,091300,15551695,2700,2700,2700,2700,0
20250314,091200,15551695,2700,2700,2700,2700,0
20250314,091100,15551695,2700,2700,2700,2700,20
20250314,091000,15497695,2700,2710,2710,2700,1105
20250314,090900,12504165,2705,2690,2705,2690,943
20250314,090800,9958920,2700,2685,2700,2685,1037
20250314,090700,7174020,2690,2690,2690,2690,1000
20250314,090600,4484020,2700,2700,2700,2700,0
20250314,090500,4484020,2700,2695,2700,2695,1001
20250314,090400,1786320,2700,2700,2700,2700,0
20250314,090300,1786320,2700,2700,2700,2700,0
20250314,090200,1786320,2700,2700,2700,2700,2
20250314,090100,1780920,2700,2700,2700,2700,1
20250314,090000,1778220,2680,2700,2700,2680,659
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190000 248522033 2670 2670 2670 2670 3265
3 20250314 185900 248522033 2670 2670 2670 2670 0
4 20250314 185800 248522033 2670 2670 2670 2670 0
5 20250314 185700 248522033 2670 2670 2670 2670 0
6 20250314 185600 248522033 2670 2670 2670 2670 0
7 20250314 185500 248522033 2670 2670 2670 2670 0
8 20250314 185400 248522033 2670 2670 2670 2670 0
9 20250314 185300 248522033 2670 2670 2670 2670 0
10 20250314 185200 248522033 2670 2670 2670 2670 0
11 20250314 185100 248522033 2670 2670 2670 2670 0
12 20250314 185000 248522033 2670 2670 2670 2670 0
13 20250314 184900 248522033 2670 2670 2670 2670 0
14 20250314 184800 248522033 2670 2670 2670 2670 0
15 20250314 184700 248522033 2670 2670 2670 2670 0
16 20250314 184600 248522033 2670 2670 2670 2670 0
17 20250314 184500 248522033 2670 2670 2670 2670 0
18 20250314 184400 248522033 2670 2670 2670 2670 0
19 20250314 184300 248522033 2670 2670 2670 2670 0
20 20250314 184200 248522033 2670 2670 2670 2670 0
21 20250314 184100 248522033 2670 2670 2670 2670 0
22 20250314 184000 248522033 2670 2670 2670 2670 0
23 20250314 183900 248522033 2670 2670 2670 2670 0
24 20250314 183800 248522033 2670 2670 2670 2670 0
25 20250314 183700 248522033 2670 2670 2670 2670 0
26 20250314 183600 248522033 2670 2670 2670 2670 0
27 20250314 183500 248522033 2670 2670 2670 2670 0
28 20250314 183400 248522033 2670 2670 2670 2670 0
29 20250314 183300 248522033 2670 2670 2670 2670 0
30 20250314 183200 248522033 2670 2670 2670 2670 0
31 20250314 183100 248522033 2670 2670 2670 2670 0
32 20250314 183000 248522033 2670 2670 2670 2670 3265
33 20250314 182900 248522033 2670 2670 2670 2670 0
34 20250314 182800 248522033 2670 2670 2670 2670 0
35 20250314 182700 248522033 2670 2670 2670 2670 0
36 20250314 182600 248522033 2670 2670 2670 2670 0
37 20250314 182500 248522033 2670 2670 2670 2670 0
38 20250314 182400 248522033 2670 2670 2670 2670 0
39 20250314 182300 248522033 2670 2670 2670 2670 0
40 20250314 182200 248522033 2670 2670 2670 2670 0
41 20250314 182100 248522033 2670 2670 2670 2670 0
42 20250314 182000 248522033 2670 2670 2670 2670 0
43 20250314 181900 248522033 2670 2670 2670 2670 0
44 20250314 181800 248522033 2670 2670 2670 2670 0
45 20250314 181700 248522033 2670 2670 2670 2670 0
46 20250314 181600 248522033 2670 2670 2670 2670 0
47 20250314 181500 248522033 2670 2670 2670 2670 0
48 20250314 181400 248522033 2670 2670 2670 2670 0
49 20250314 181300 248522033 2670 2670 2670 2670 0
50 20250314 181200 248522033 2670 2670 2670 2670 0
51 20250314 181100 248522033 2670 2670 2670 2670 0
52 20250314 181000 248522033 2670 2670 2670 2670 0
53 20250314 180900 248522033 2670 2670 2670 2670 0
54 20250314 180800 248522033 2670 2670 2670 2670 0
55 20250314 180700 248522033 2670 2670 2670 2670 0
56 20250314 180600 248522033 2670 2670 2670 2670 0
57 20250314 180500 248522033 2670 2670 2670 2670 0
58 20250314 180400 248522033 2670 2670 2670 2670 0
59 20250314 180300 248522033 2670 2670 2670 2670 0
60 20250314 180200 248522033 2670 2670 2670 2670 0
61 20250314 180100 248522033 2670 2670 2670 2670 0
62 20250314 180000 248522033 2670 2670 2670 2670 3265
63 20250314 175900 248522033 2670 2670 2670 2670 0
64 20250314 175800 248522033 2670 2670 2670 2670 0
65 20250314 175700 248522033 2670 2670 2670 2670 0
66 20250314 175600 248522033 2670 2670 2670 2670 0
67 20250314 175500 248522033 2670 2670 2670 2670 0
68 20250314 175400 248522033 2670 2670 2670 2670 0
69 20250314 175300 248522033 2670 2670 2670 2670 0
70 20250314 175200 248522033 2670 2670 2670 2670 0
71 20250314 175100 248522033 2670 2670 2670 2670 0
72 20250314 175000 248522033 2670 2670 2670 2670 0
73 20250314 174900 248522033 2670 2670 2670 2670 0
74 20250314 174800 248522033 2670 2670 2670 2670 0
75 20250314 174700 248522033 2670 2670 2670 2670 0
76 20250314 174600 248522033 2670 2670 2670 2670 0
77 20250314 174500 248522033 2670 2670 2670 2670 0
78 20250314 174400 248522033 2670 2670 2670 2670 0
79 20250314 174300 248522033 2670 2670 2670 2670 0
80 20250314 174200 248522033 2670 2670 2670 2670 0
81 20250314 174100 248522033 2670 2670 2670 2670 0
82 20250314 174000 248522033 2670 2670 2670 2670 0
83 20250314 173900 248522033 2670 2670 2670 2670 0
84 20250314 173800 248522033 2670 2670 2670 2670 0
85 20250314 173700 248522033 2670 2670 2670 2670 0
86 20250314 173600 248522033 2670 2670 2670 2670 0
87 20250314 173500 248522033 2670 2670 2670 2670 0
88 20250314 173400 248522033 2670 2670 2670 2670 0
89 20250314 173300 248522033 2670 2670 2670 2670 0
90 20250314 173200 248522033 2670 2670 2670 2670 0
91 20250314 173100 248522033 2670 2670 2670 2670 0
92 20250314 173000 248522033 2670 2670 2670 2670 3265
93 20250314 172900 248522033 2670 2670 2670 2670 0
94 20250314 172800 248522033 2670 2670 2670 2670 0
95 20250314 172700 248522033 2670 2670 2670 2670 0
96 20250314 172600 248522033 2670 2670 2670 2670 0
97 20250314 172500 248522033 2670 2670 2670 2670 0
98 20250314 172400 248522033 2670 2670 2670 2670 0
99 20250314 172300 248522033 2670 2670 2670 2670 0
100 20250314 172200 248522033 2670 2670 2670 2670 0
101 20250314 172100 248522033 2670 2670 2670 2670 0
102 20250314 172000 248522033 2670 2670 2670 2670 0
103 20250314 171900 248522033 2670 2670 2670 2670 0
104 20250314 171800 248522033 2670 2670 2670 2670 0
105 20250314 171700 248522033 2670 2670 2670 2670 0
106 20250314 171600 248522033 2670 2670 2670 2670 0
107 20250314 171500 248522033 2670 2670 2670 2670 0
108 20250314 171400 248522033 2670 2670 2670 2670 0
109 20250314 171300 248522033 2670 2670 2670 2670 0
110 20250314 171200 248522033 2670 2670 2670 2670 0
111 20250314 171100 248522033 2670 2670 2670 2670 0
112 20250314 171000 248522033 2670 2670 2670 2670 0
113 20250314 170900 248522033 2670 2670 2670 2670 0
114 20250314 170800 248522033 2670 2670 2670 2670 0
115 20250314 170700 248522033 2670 2670 2670 2670 0
116 20250314 170600 248522033 2670 2670 2670 2670 0
117 20250314 170500 248522033 2670 2670 2670 2670 0
118 20250314 170400 248522033 2670 2670 2670 2670 0
119 20250314 170300 248522033 2670 2670 2670 2670 0
120 20250314 170200 248522033 2670 2670 2670 2670 0
121 20250314 170100 248522033 2670 2670 2670 2670 0
122 20250314 170000 248522033 2670 2670 2670 2670 3265
123 20250314 165900 248522033 2670 2670 2670 2670 0
124 20250314 165800 248522033 2670 2670 2670 2670 0
125 20250314 165700 248522033 2670 2670 2670 2670 0
126 20250314 165600 248522033 2670 2670 2670 2670 0
127 20250314 165500 248522033 2670 2670 2670 2670 0
128 20250314 165400 248522033 2670 2670 2670 2670 0
129 20250314 165300 248522033 2670 2670 2670 2670 0
130 20250314 165200 248522033 2670 2670 2670 2670 0
131 20250314 165100 248522033 2670 2670 2670 2670 0
132 20250314 165000 248522033 2670 2670 2670 2670 0
133 20250314 164900 248522033 2670 2670 2670 2670 0
134 20250314 164800 248522033 2670 2670 2670 2670 0
135 20250314 164700 248522033 2670 2670 2670 2670 0
136 20250314 164600 248522033 2670 2670 2670 2670 0
137 20250314 164500 248522033 2670 2670 2670 2670 0
138 20250314 164400 248522033 2670 2670 2670 2670 0
139 20250314 164300 248522033 2670 2670 2670 2670 0
140 20250314 164200 248522033 2670 2670 2670 2670 0
141 20250314 164100 248522033 2670 2670 2670 2670 0
142 20250314 164000 248522033 2670 2670 2670 2670 0
143 20250314 163900 248522033 2670 2670 2670 2670 0
144 20250314 163800 248522033 2670 2670 2670 2670 0
145 20250314 163700 248522033 2670 2670 2670 2670 0
146 20250314 163600 248522033 2670 2670 2670 2670 0
147 20250314 163500 248522033 2670 2670 2670 2670 0
148 20250314 163400 248522033 2670 2670 2670 2670 0
149 20250314 163300 248522033 2670 2670 2670 2670 0
150 20250314 163200 248522033 2670 2670 2670 2670 0
151 20250314 163100 248522033 2670 2670 2670 2670 0
152 20250314 163000 248522033 2670 2670 2670 2670 3265
153 20250314 162900 248522033 2670 2670 2670 2670 0
154 20250314 162800 248522033 2670 2670 2670 2670 0
155 20250314 162700 248522033 2670 2670 2670 2670 0
156 20250314 162600 248522033 2670 2670 2670 2670 0
157 20250314 162500 248522033 2670 2670 2670 2670 0
158 20250314 162400 248522033 2670 2670 2670 2670 0
159 20250314 162300 248522033 2670 2670 2670 2670 0
160 20250314 162200 248522033 2670 2670 2670 2670 0
161 20250314 162100 248522033 2670 2670 2670 2670 0
162 20250314 162000 248522033 2670 2670 2670 2670 0
163 20250314 161900 248522033 2670 2670 2670 2670 0
164 20250314 161800 248522033 2670 2670 2670 2670 0
165 20250314 161700 248522033 2670 2670 2670 2670 0
166 20250314 161600 248522033 2670 2670 2670 2670 0
167 20250314 161500 248522033 2670 2670 2670 2670 0
168 20250314 161400 248522033 2670 2670 2670 2670 0
169 20250314 161300 248522033 2670 2670 2670 2670 0
170 20250314 161200 248522033 2670 2670 2670 2670 0
171 20250314 161100 248522033 2670 2670 2670 2670 0
172 20250314 161000 248522033 2670 2670 2670 2670 0
173 20250314 160900 248522033 2670 2670 2670 2670 0
174 20250314 160800 248522033 2670 2670 2670 2670 0
175 20250314 160700 248522033 2670 2670 2670 2670 0
176 20250314 160600 248522033 2670 2670 2670 2670 0
177 20250314 160500 248522033 2670 2670 2670 2670 0
178 20250314 160400 248522033 2670 2670 2670 2670 0
179 20250314 160300 248522033 2670 2670 2670 2670 0
180 20250314 160200 248522033 2670 2670 2670 2670 0
181 20250314 160100 248522033 2670 2670 2670 2670 0
182 20250314 160000 248522033 2670 2670 2670 2670 3265
183 20250314 155900 248522033 2670 2670 2670 2670 0
184 20250314 155800 248522033 2670 2670 2670 2670 0
185 20250314 155700 248522033 2670 2670 2670 2670 0
186 20250314 155600 248522033 2670 2670 2670 2670 0
187 20250314 155500 248522033 2670 2670 2670 2670 0
188 20250314 155400 248522033 2670 2670 2670 2670 0
189 20250314 155300 248522033 2670 2670 2670 2670 0
190 20250314 155200 248522033 2670 2670 2670 2670 0
191 20250314 155100 248522033 2670 2670 2670 2670 0
192 20250314 155000 248522033 2670 2670 2670 2670 0
193 20250314 154900 248522033 2670 2670 2670 2670 0
194 20250314 154800 248522033 2670 2670 2670 2670 0
195 20250314 154700 248522033 2670 2670 2670 2670 0
196 20250314 154600 248522033 2670 2670 2670 2670 0
197 20250314 154500 248522033 2670 2670 2670 2670 0
198 20250314 154400 248522033 2670 2670 2670 2670 0
199 20250314 154300 248522033 2670 2670 2670 2670 0
200 20250314 154200 248522033 2670 2670 2670 2670 0
201 20250314 154100 248522033 2670 2670 2670 2670 0
202 20250314 154000 248522033 2670 2670 2670 2670 0
203 20250314 153900 248522033 2670 2670 2670 2670 0
204 20250314 153800 248522033 2670 2670 2670 2670 0
205 20250314 153700 248522033 2670 2670 2670 2670 0
206 20250314 153600 248522033 2670 2670 2670 2670 0
207 20250314 153500 248522033 2670 2670 2670 2670 0
208 20250314 153400 248522033 2670 2670 2670 2670 0
209 20250314 153300 248522033 2670 2670 2670 2670 0
210 20250314 153200 248522033 2670 2670 2670 2670 0
211 20250314 153100 248522033 2670 2670 2670 2670 0
212 20250314 153000 248522033 2670 2670 2670 2670 6530
213 20250314 152900 239804483 2670 2670 2670 2670 0
214 20250314 152800 239804483 2670 2670 2670 2670 0
215 20250314 152700 239804483 2670 2670 2670 2670 0
216 20250314 152600 239804483 2670 2670 2670 2670 0
217 20250314 152500 239804483 2670 2670 2670 2670 0
218 20250314 152400 239804483 2670 2670 2670 2670 0
219 20250314 152300 239804483 2670 2670 2670 2670 0
220 20250314 152200 239804483 2670 2670 2670 2670 0
221 20250314 152100 239804483 2670 2670 2670 2670 0
222 20250314 152000 239804483 2670 2670 2670 2670 0
223 20250314 151900 239804483 2670 2670 2670 2670 25
224 20250314 151800 239737733 2685 2685 2685 2685 33
225 20250314 151700 239649128 2670 2670 2670 2670 105
226 20250314 151600 239368778 2670 2670 2670 2670 0
227 20250314 151500 239368778 2670 2670 2670 2670 302
228 20250314 151400 238562438 2675 2672 2675 2672 240
229 20250314 151300 237920441 2672 2680 2680 2672 468
230 20250314 151200 236668493 2675 2675 2675 2675 0
231 20250314 151100 236668493 2675 2675 2675 2675 0
232 20250314 151000 236668493 2675 2675 2675 2675 0
233 20250314 150900 236668493 2675 2675 2675 2675 67
234 20250314 150800 236489268 2675 2675 2675 2675 0
235 20250314 150700 236489268 2675 2675 2675 2675 496
236 20250314 150600 235162468 2675 2675 2675 2675 0
237 20250314 150500 235162468 2675 2675 2675 2675 55
238 20250314 150400 235015343 2675 2675 2675 2675 0
239 20250314 150300 235015343 2675 2675 2675 2675 0
240 20250314 150200 235015343 2675 2675 2675 2675 0
241 20250314 150100 235015343 2675 2675 2675 2675 0
242 20250314 150000 235015343 2675 2675 2675 2675 0
243 20250314 145900 235015343 2675 2675 2675 2675 0
244 20250314 145800 235015343 2675 2675 2675 2675 0
245 20250314 145700 235015343 2675 2675 2675 2675 6
246 20250314 145600 234999293 2675 2675 2675 2675 66
247 20250314 145500 234822743 2670 2670 2670 2670 0
248 20250314 145400 234822743 2670 2670 2670 2670 0
249 20250314 145300 234822743 2670 2670 2670 2670 0
250 20250314 145200 234822743 2670 2670 2670 2670 0
251 20250314 145100 234822743 2670 2690 2690 2670 65
252 20250314 145000 234649173 2675 2675 2675 2675 0
253 20250314 144900 234649173 2675 2675 2675 2675 11215
254 20250314 144800 204649048 2670 2670 2670 2670 0
255 20250314 144700 204649048 2670 2670 2670 2670 0
256 20250314 144600 204649048 2670 2670 2670 2670 62
257 20250314 144500 204483508 2675 2675 2675 2675 0
258 20250314 144400 204483508 2675 2675 2675 2675 0
259 20250314 144300 204483508 2675 2675 2675 2675 0
260 20250314 144200 204483508 2675 2675 2675 2675 0
261 20250314 144100 204483508 2675 2675 2675 2675 0
262 20250314 144000 204483508 2675 2675 2675 2675 0
263 20250314 143900 204483508 2675 2675 2675 2675 0
264 20250314 143800 204483508 2675 2675 2675 2675 0
265 20250314 143700 204483508 2675 2675 2675 2675 1
266 20250314 143600 204480833 2670 2670 2670 2670 128
267 20250314 143500 204139073 2675 2675 2675 2675 0
268 20250314 143400 204139073 2675 2675 2675 2675 1
269 20250314 143300 204136398 2670 2670 2670 2670 58
270 20250314 143200 203981538 2675 2675 2675 2675 0
271 20250314 143100 203981538 2675 2675 2675 2675 3
272 20250314 143000 203973513 2675 2675 2675 2675 69
273 20250314 142900 203788938 2675 2675 2675 2675 1
274 20250314 142800 203786263 2670 2670 2670 2670 0
275 20250314 142700 203786263 2670 2670 2670 2670 0
276 20250314 142600 203786263 2670 2670 2670 2670 65
277 20250314 142500 203612713 2665 2665 2665 2665 0
278 20250314 142400 203612713 2665 2665 2665 2665 60
279 20250314 142300 203452813 2670 2670 2670 2670 1
280 20250314 142200 203450143 2665 2665 2665 2665 0
281 20250314 142100 203450143 2665 2665 2665 2665 0
282 20250314 142000 203450143 2665 2665 2665 2665 0
283 20250314 141900 203450143 2665 2665 2665 2665 0
284 20250314 141800 203450143 2665 2665 2665 2665 0
285 20250314 141700 203450143 2665 2665 2665 2665 0
286 20250314 141600 203450143 2665 2665 2665 2665 0
287 20250314 141500 203450143 2665 2665 2665 2665 59
288 20250314 141400 203292908 2665 2665 2665 2665 56
289 20250314 141300 203143668 2675 2675 2675 2675 10
290 20250314 141200 203116918 2670 2680 2680 2670 70
291 20250314 141100 202930008 2680 2675 2680 2675 24
292 20250314 141000 202865803 2680 2680 2680 2680 3
293 20250314 140900 202857763 2685 2685 2685 2685 0
294 20250314 140800 202857763 2685 2685 2685 2685 2
295 20250314 140700 202852393 2685 2685 2685 2685 0
296 20250314 140600 202852393 2685 2685 2685 2685 1
297 20250314 140500 202849708 2685 2685 2685 2670 33
298 20250314 140400 202761568 2680 2680 2680 2680 0
299 20250314 140300 202761568 2680 2680 2680 2680 0
300 20250314 140200 202761568 2680 2680 2680 2680 7
301 20250314 140100 202742808 2670 2670 2670 2670 0
302 20250314 140000 202742808 2670 2670 2670 2670 32
303 20250314 135900 202657368 2665 2665 2665 2665 60
304 20250314 135800 202497468 2665 2665 2665 2665 54
305 20250314 135700 202353558 2680 2665 2680 2665 65
306 20250314 135600 202180318 2665 2665 2665 2665 66
307 20250314 135500 202004428 2685 2685 2685 2685 0
308 20250314 135400 202004428 2685 2685 2685 2685 0
309 20250314 135300 202004428 2685 2680 2685 2680 2
310 20250314 135200 201999063 2670 2670 2670 2670 0
311 20250314 135100 201999063 2670 2670 2670 2670 30
312 20250314 135000 201918963 2675 2675 2675 2675 177
313 20250314 134900 201445488 2665 2665 2665 2665 62
314 20250314 134800 201280258 2665 2665 2665 2665 62
315 20250314 134700 201115028 2665 2670 2670 2665 64
316 20250314 134600 200944443 2665 2665 2665 2665 0
317 20250314 134500 200944443 2665 2665 2665 2665 0
318 20250314 134400 200944443 2665 2665 2665 2665 0
319 20250314 134300 200944443 2665 2665 2665 2665 0
320 20250314 134200 200944443 2665 2665 2665 2665 140
321 20250314 134100 200571343 2665 2665 2665 2665 0
322 20250314 134000 200571343 2665 2665 2665 2665 0
323 20250314 133900 200571343 2665 2665 2665 2665 110
324 20250314 133800 200278193 2670 2670 2670 2670 0
325 20250314 133700 200278193 2670 2670 2670 2670 0
326 20250314 133600 200278193 2670 2670 2670 2670 0
327 20250314 133500 200278193 2670 2670 2670 2670 1033
328 20250314 133400 197520083 2675 2675 2675 2675 1
329 20250314 133300 197517408 2665 2665 2665 2665 0
330 20250314 133200 197517408 2665 2665 2665 2665 21
331 20250314 133100 197461443 2680 2680 2680 2680 1
332 20250314 133000 197458763 2675 2665 2675 2665 63
333 20250314 132900 197290858 2675 2665 2675 2665 57
334 20250314 132800 197138943 2680 2680 2680 2680 0
335 20250314 132700 197138943 2680 2680 2680 2670 4
336 20250314 132600 197128243 2680 2655 2680 2655 3461
337 20250314 132500 187909878 2675 2670 2675 2655 1191
338 20250314 132400 184745483 2655 2655 2675 2655 2448
339 20250314 132300 178241538 2670 2675 2680 2660 8385
340 20250314 132200 155901283 2680 2685 2685 2680 439
341 20250314 132100 154724283 2685 2685 2685 2685 0
342 20250314 132000 154724283 2685 2685 2685 2685 0
343 20250314 131900 154724283 2685 2685 2685 2685 67
344 20250314 131800 154544388 2690 2690 2690 2690 0
345 20250314 131700 154544388 2690 2690 2690 2690 0
346 20250314 131600 154544388 2690 2690 2690 2690 3
347 20250314 131500 154536318 2690 2690 2690 2690 0
348 20250314 131400 154536318 2690 2690 2690 2690 0
349 20250314 131300 154536318 2690 2690 2690 2690 0
350 20250314 131200 154536318 2690 2690 2690 2690 23
351 20250314 131100 154474448 2690 2695 2695 2690 11
352 20250314 131000 154444853 2690 2690 2690 2690 78
353 20250314 130900 154235033 2685 2685 2685 2685 0
354 20250314 130800 154235033 2685 2685 2685 2685 53
355 20250314 130700 154092728 2690 2690 2690 2690 0
356 20250314 130600 154092728 2690 2690 2690 2690 0
357 20250314 130500 154092728 2690 2690 2690 2690 0
358 20250314 130400 154092728 2690 2690 2690 2690 0
359 20250314 130300 154092728 2690 2690 2690 2690 0
360 20250314 130200 154092728 2690 2690 2690 2690 198
361 20250314 130100 153560108 2690 2690 2690 2690 0
362 20250314 130000 153560108 2690 2690 2690 2690 0
363 20250314 125900 153560108 2690 2690 2690 2690 56
364 20250314 125800 153409468 2690 2690 2690 2690 0
365 20250314 125700 153409468 2690 2690 2690 2690 0
366 20250314 125600 153409468 2690 2690 2690 2690 0
367 20250314 125500 153409468 2690 2690 2690 2690 184
368 20250314 125400 152914508 2690 2690 2690 2690 0
369 20250314 125300 152914508 2690 2690 2690 2690 55
370 20250314 125200 152766558 2690 2690 2690 2690 0
371 20250314 125100 152766558 2690 2690 2690 2690 57
372 20250314 125000 152613228 2695 2695 2695 2695 0
373 20250314 124900 152613228 2695 2695 2695 2695 0
374 20250314 124800 152613228 2695 2695 2695 2695 2
375 20250314 124700 152607838 2690 2690 2690 2690 0
376 20250314 124600 152607838 2690 2690 2690 2690 65
377 20250314 124500 152432988 2695 2695 2695 2695 0
378 20250314 124400 152432988 2695 2695 2695 2695 16
379 20250314 124300 152389868 2690 2690 2690 2690 53
380 20250314 124200 152247298 2690 2690 2690 2690 0
381 20250314 124100 152247298 2690 2690 2690 2690 58
382 20250314 124000 152091278 2690 2690 2690 2690 0
383 20250314 123900 152091278 2690 2690 2690 2690 0
384 20250314 123800 152091278 2690 2690 2690 2690 0
385 20250314 123700 152091278 2690 2690 2690 2690 0
386 20250314 123600 152091278 2690 2690 2690 2690 59
387 20250314 123500 151932568 2690 2690 2690 2690 0
388 20250314 123400 151932568 2690 2690 2690 2690 0
389 20250314 123300 151932568 2690 2690 2690 2690 66
390 20250314 123200 151755028 2705 2705 2705 2705 0
391 20250314 123100 151755028 2705 2705 2705 2705 0
392 20250314 123000 151755028 2705 2705 2705 2705 0
393 20250314 122900 151755028 2705 2705 2705 2705 2
394 20250314 122800 151749618 2690 2690 2690 2690 0
395 20250314 122700 151749618 2690 2690 2690 2690 0
396 20250314 122600 151749618 2690 2690 2690 2690 0
397 20250314 122500 151749618 2690 2690 2690 2690 0
398 20250314 122400 151749618 2690 2697 2697 2690 54
399 20250314 122300 151604330 2705 2705 2705 2705 0
400 20250314 122200 151604330 2705 2705 2705 2705 1000
401 20250314 122100 148899330 2705 2705 2705 2705 1
402 20250314 122000 148896625 2700 2700 2705 2700 1085
403 20250314 121900 145961975 2700 2700 2700 2700 1
404 20250314 121800 145959275 2715 2710 2715 2710 4
405 20250314 121700 145948425 2705 2705 2705 2705 1
406 20250314 121600 145945720 2685 2710 2710 2685 68
407 20250314 121500 145762770 2705 2700 2705 2690 52
408 20250314 121400 145622490 2710 2700 2710 2700 3
409 20250314 121300 145614370 2705 2700 2715 2700 4
410 20250314 121200 145603545 2710 2705 2710 2690 322
411 20250314 121100 144732700 2710 2710 2710 2710 0
412 20250314 121000 144732700 2710 2710 2715 2710 268
413 20250314 120900 144006415 2705 2705 2705 2705 0
414 20250314 120800 144006415 2705 2705 2705 2705 1
415 20250314 120700 144003710 2715 2715 2715 2715 0
416 20250314 120600 144003710 2715 2715 2715 2715 0
417 20250314 120500 144003710 2715 2710 2720 2710 5341
418 20250314 120400 129477720 2685 2685 2710 2685 4486
419 20250314 120300 117367595 2685 2685 2685 2685 1001
420 20250314 120200 114679910 2670 2670 2670 2670 0
421 20250314 120100 114679910 2670 2670 2670 2670 10
422 20250314 120000 114653210 2670 2670 2670 2670 0
423 20250314 115900 114653210 2670 2670 2670 2670 60
424 20250314 115800 114493010 2670 2670 2670 2670 6
425 20250314 115700 114476990 2670 2670 2670 2670 0
426 20250314 115600 114476990 2670 2670 2670 2670 0
427 20250314 115500 114476990 2670 2670 2670 2670 0
428 20250314 115400 114476990 2670 2670 2670 2670 54
429 20250314 115300 114332810 2685 2685 2685 2685 0
430 20250314 115200 114332810 2685 2685 2685 2685 0
431 20250314 115100 114332810 2685 2685 2685 2685 0
432 20250314 115000 114332810 2685 2685 2685 2685 0
433 20250314 114900 114332810 2685 2685 2685 2685 0
434 20250314 114800 114332810 2685 2685 2685 2685 2
435 20250314 114700 114327440 2670 2670 2670 2670 56
436 20250314 114600 114177920 2670 2670 2670 2670 55
437 20250314 114500 114031070 2685 2685 2685 2685 0
438 20250314 114400 114031070 2685 2680 2685 2680 889
439 20250314 114300 111648020 2680 2680 2680 2680 0
440 20250314 114200 111648020 2680 2680 2680 2680 0
441 20250314 114100 111648020 2680 2665 2680 2665 1634
442 20250314 114000 107277450 2670 2670 2670 2670 0
443 20250314 113900 107277450 2670 2670 2670 2670 0
444 20250314 113800 107277450 2670 2670 2670 2670 0
445 20250314 113700 107277450 2670 2670 2670 2670 0
446 20250314 113600 107277450 2670 2670 2670 2670 50
447 20250314 113500 107143950 2675 2675 2675 2675 0
448 20250314 113400 107143950 2675 2675 2675 2675 454
449 20250314 113300 105929500 2675 2675 2675 2675 0
450 20250314 113200 105929500 2675 2675 2675 2675 0
451 20250314 113100 105929500 2675 2675 2675 2675 1
452 20250314 113000 105926825 2665 2665 2665 2665 500
453 20250314 112900 104594325 2665 2665 2665 2665 60
454 20250314 112800 104434425 2665 2665 2665 2665 58
455 20250314 112700 104279855 2665 2665 2665 2665 63
456 20250314 112600 104111960 2665 2665 2665 2665 0
457 20250314 112500 104111960 2665 2665 2665 2665 0
458 20250314 112400 104111960 2665 2665 2665 2665 0
459 20250314 112300 104111960 2665 2665 2665 2665 0
460 20250314 112200 104111960 2665 2665 2665 2665 0
461 20250314 112100 104111960 2665 2665 2665 2665 0
462 20250314 112000 104111960 2665 2665 2665 2665 54
463 20250314 111900 103968050 2665 2665 2665 2665 0
464 20250314 111800 103968050 2665 2665 2665 2665 54
465 20250314 111700 103824140 2670 2670 2670 2670 25
466 20250314 111600 103757390 2670 2670 2670 2670 0
467 20250314 111500 103757390 2670 2670 2670 2670 0
468 20250314 111400 103757390 2670 2670 2670 2670 0
469 20250314 111300 103757390 2670 2670 2670 2670 0
470 20250314 111200 103757390 2670 2670 2670 2670 0
471 20250314 111100 103757390 2670 2670 2670 2670 0
472 20250314 111000 103757390 2670 2670 2670 2670 301
473 20250314 110900 102953720 2670 2670 2670 2670 0
474 20250314 110800 102953720 2670 2670 2670 2670 0
475 20250314 110700 102953720 2670 2670 2670 2670 57
476 20250314 110600 102801530 2675 2675 2675 2675 0
477 20250314 110500 102801530 2675 2675 2675 2675 58
478 20250314 110400 102646380 2670 2670 2670 2670 0
479 20250314 110300 102646380 2670 2670 2670 2670 0
480 20250314 110200 102646380 2670 2670 2670 2670 0
481 20250314 110100 102646380 2670 2670 2670 2670 711
482 20250314 110000 100748010 2670 2670 2670 2670 111
483 20250314 105900 100451640 2670 2670 2670 2670 0
484 20250314 105800 100451640 2670 2670 2670 2670 55
485 20250314 105700 100304790 2675 2675 2675 2675 0
486 20250314 105600 100304790 2675 2675 2675 2675 0
487 20250314 105500 100304790 2675 2675 2675 2675 1
488 20250314 105400 100302115 2670 2670 2670 2670 0
489 20250314 105300 100302115 2670 2670 2670 2670 0
490 20250314 105200 100302115 2670 2670 2670 2670 0
491 20250314 105100 100302115 2670 2670 2670 2670 0
492 20250314 105000 100302115 2670 2670 2670 2670 0
493 20250314 104900 100302115 2670 2670 2670 2670 64
494 20250314 104800 100131235 2670 2670 2670 2670 0
495 20250314 104700 100131235 2670 2670 2670 2670 57
496 20250314 104600 99979045 2675 2675 2675 2675 0
497 20250314 104500 99979045 2675 2675 2675 2675 0
498 20250314 104400 99979045 2675 2665 2675 2665 2
499 20250314 104300 99973705 2665 2670 2670 2665 550
500 20250314 104200 98507705 2665 2665 2665 2665 0
501 20250314 104100 98507705 2665 2665 2665 2665 65
502 20250314 104000 98334480 2665 2665 2665 2665 57
503 20250314 103900 98182575 2675 2675 2675 2675 0
504 20250314 103800 98182575 2675 2675 2675 2675 0
505 20250314 103700 98182575 2675 2675 2675 2675 11
506 20250314 103600 98153150 2665 2665 2665 2665 25
507 20250314 103500 98086525 2675 2675 2675 2675 0
508 20250314 103400 98086525 2675 2675 2675 2675 0
509 20250314 103300 98086525 2675 2675 2675 2675 0
510 20250314 103200 98086525 2675 2675 2675 2675 400
511 20250314 103100 97016525 2660 2660 2660 2660 66
512 20250314 103000 96840965 2660 2660 2660 2660 422
513 20250314 102900 95718445 2660 2660 2660 2660 0
514 20250314 102800 95718445 2660 2660 2660 2660 0
515 20250314 102700 95718445 2660 2660 2660 2660 56
516 20250314 102600 95569485 2660 2660 2660 2660 0
517 20250314 102500 95569485 2660 2660 2660 2660 1400
518 20250314 102400 91845485 2660 2660 2660 2660 0
519 20250314 102300 91845485 2660 2660 2660 2660 0
520 20250314 102200 91845485 2660 2660 2660 2660 54
521 20250314 102100 91701845 2660 2660 2660 2660 61
522 20250314 102000 91539585 2665 2665 2665 2665 0
523 20250314 101900 91539585 2665 2670 2670 2665 770
524 20250314 101800 89487520 2670 2670 2670 2670 0
525 20250314 101700 89487520 2670 2670 2670 2670 603
526 20250314 101600 87877510 2685 2685 2685 2685 2
527 20250314 101500 87872140 2685 2685 2685 2685 11
528 20250314 101400 87842605 2670 2670 2670 2670 0
529 20250314 101300 87842605 2670 2670 2670 2670 0
530 20250314 101200 87842605 2670 2670 2670 2670 58
531 20250314 101100 87687745 2670 2670 2670 2670 0
532 20250314 101000 87687745 2670 2670 2670 2670 55
533 20250314 100900 87540895 2685 2690 2690 2675 2481
534 20250314 100800 80894865 2690 2690 2690 2690 0
535 20250314 100700 80894865 2690 2690 2690 2690 0
536 20250314 100600 80894865 2690 2680 2690 2680 498
537 20250314 100500 79560195 2680 2680 2680 2680 1
538 20250314 100400 79557515 2680 2680 2680 2680 0
539 20250314 100300 79557515 2680 2680 2680 2680 1823
540 20250314 100200 74671875 2680 2680 2680 2680 0
541 20250314 100100 74671875 2680 2680 2680 2680 1069
542 20250314 100000 71806955 2685 2685 2685 2685 986
543 20250314 095900 69159545 2685 2685 2685 2685 62
544 20250314 095800 68993075 2685 2695 2695 2685 2039
545 20250314 095700 63503660 2695 2695 2695 2695 200
546 20250314 095600 62964660 2700 2700 2700 2700 358
547 20250314 095500 61998060 2700 2700 2700 2700 0
548 20250314 095400 61998060 2700 2700 2700 2700 0
549 20250314 095300 61998060 2700 2700 2700 2700 0
550 20250314 095200 61998060 2700 2700 2700 2700 0
551 20250314 095100 61998060 2700 2700 2700 2700 93
552 20250314 095000 61746960 2700 2700 2700 2700 57
553 20250314 094900 61593060 2705 2705 2705 2705 0
554 20250314 094800 61593060 2705 2705 2705 2705 31
555 20250314 094700 61509205 2705 2705 2705 2705 50
556 20250314 094600 61373955 2710 2710 2710 2710 0
557 20250314 094500 61373955 2710 2710 2710 2710 27
558 20250314 094400 61300785 2705 2710 2710 2705 91
559 20250314 094300 61054235 2710 2710 2710 2710 1005
560 20250314 094200 58330685 2705 2705 2705 2705 0
561 20250314 094100 58330685 2705 2705 2705 2705 607
562 20250314 094000 56688750 2705 2705 2705 2705 1002
563 20250314 093900 53978340 2700 2700 2700 2700 839
564 20250314 093800 51713040 2700 2700 2700 2700 1
565 20250314 093700 51710340 2700 2705 2705 2700 1261
566 20250314 093600 48305635 2700 2700 2700 2700 0
567 20250314 093500 48305635 2700 2700 2700 2700 20
568 20250314 093400 48251635 2700 2700 2700 2700 20
569 20250314 093300 48197635 2715 2715 2715 2715 2
570 20250314 093200 48192205 2710 2710 2710 2710 488
571 20250314 093100 46869725 2710 2710 2710 2705 681
572 20250314 093000 45024960 2710 2705 2710 2705 113
573 20250314 092900 44718735 2705 2705 2705 2705 50
574 20250314 092800 44583485 2725 2725 2725 2725 0
575 20250314 092700 44583485 2725 2725 2725 2725 0
576 20250314 092600 44583485 2725 2725 2725 2725 0
577 20250314 092500 44583485 2725 2725 2725 2725 0
578 20250314 092400 44583485 2725 2725 2725 2725 0
579 20250314 092300 44583485 2725 2725 2725 2725 250
580 20250314 092200 43902235 2715 2730 2730 2715 1435
581 20250314 092100 40001665 2725 2710 2725 2710 7558
582 20250314 092000 19481060 2705 2705 2705 2705 0
583 20250314 091900 19481060 2705 2705 2705 2705 0
584 20250314 091800 19481060 2705 2705 2705 2705 166
585 20250314 091700 19032030 2700 2705 2705 2700 588
586 20250314 091600 17442490 2705 2705 2705 2705 699
587 20250314 091500 15551695 2700 2700 2700 2700 0
588 20250314 091400 15551695 2700 2700 2700 2700 0
589 20250314 091300 15551695 2700 2700 2700 2700 0
590 20250314 091200 15551695 2700 2700 2700 2700 0
591 20250314 091100 15551695 2700 2700 2700 2700 20
592 20250314 091000 15497695 2700 2710 2710 2700 1105
593 20250314 090900 12504165 2705 2690 2705 2690 943
594 20250314 090800 9958920 2700 2685 2700 2685 1037
595 20250314 090700 7174020 2690 2690 2690 2690 1000
596 20250314 090600 4484020 2700 2700 2700 2700 0
597 20250314 090500 4484020 2700 2695 2700 2695 1001
598 20250314 090400 1786320 2700 2700 2700 2700 0
599 20250314 090300 1786320 2700 2700 2700 2700 0
600 20250314 090200 1786320 2700 2700 2700 2700 2
601 20250314 090100 1780920 2700 2700 2700 2700 1
602 20250314 090000 1778220 2680 2700 2700 2680 659

1
013310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,101550,38806582,268092000,102449376480,0.26
20250311,101550,38806582,269107500,102837442300,0.26
20250310,101550,38806582,273169500,104389705580,0.26
20250307,101550,38806582,274185000,104777771400,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 101550 38806582 268092000 102449376480 0.26
3 20250311 101550 38806582 269107500 102837442300 0.26
4 20250310 101550 38806582 273169500 104389705580 0.26
5 20250307 101550 38806582 274185000 104777771400 0.26