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

609
019990/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190700,189462525,5780,5780,5780,5780,6015
20250314,190600,189462525,5780,5780,5780,5780,0
20250314,190500,189462525,5780,5780,5780,5780,0
20250314,190400,189462525,5780,5780,5780,5780,0
20250314,190300,189462525,5780,5780,5780,5780,0
20250314,190200,189462525,5780,5780,5780,5780,0
20250314,190100,189462525,5780,5780,5780,5780,0
20250314,190000,189462525,5780,5780,5780,5780,0
20250314,185900,189462525,5780,5780,5780,5780,0
20250314,185800,189462525,5780,5780,5780,5780,0
20250314,185700,189462525,5780,5780,5780,5780,0
20250314,185600,189462525,5780,5780,5780,5780,0
20250314,185500,189462525,5780,5780,5780,5780,0
20250314,185400,189462525,5780,5780,5780,5780,0
20250314,185300,189462525,5780,5780,5780,5780,0
20250314,185200,189462525,5780,5780,5780,5780,0
20250314,185100,189462525,5780,5780,5780,5780,0
20250314,185000,189462525,5780,5780,5780,5780,0
20250314,184900,189462525,5780,5780,5780,5780,0
20250314,184800,189462525,5780,5780,5780,5780,0
20250314,184700,189462525,5780,5780,5780,5780,0
20250314,184600,189462525,5780,5780,5780,5780,0
20250314,184500,189462525,5780,5780,5780,5780,0
20250314,184400,189462525,5780,5780,5780,5780,0
20250314,184300,189462525,5780,5780,5780,5780,0
20250314,184200,189462525,5780,5780,5780,5780,0
20250314,184100,189462525,5780,5780,5780,5780,0
20250314,184000,189462525,5780,5780,5780,5780,0
20250314,183900,189462525,5780,5780,5780,5780,0
20250314,183800,189462525,5780,5780,5780,5780,0
20250314,183700,189462525,5780,5780,5780,5780,6015
20250314,183600,189462525,5780,5780,5780,5780,0
20250314,183500,189462525,5780,5780,5780,5780,0
20250314,183400,189462525,5780,5780,5780,5780,0
20250314,183300,189462525,5780,5780,5780,5780,0
20250314,183200,189462525,5780,5780,5780,5780,0
20250314,183100,189462525,5780,5780,5780,5780,0
20250314,183000,189462525,5780,5780,5780,5780,0
20250314,182900,189462525,5780,5780,5780,5780,0
20250314,182800,189462525,5780,5780,5780,5780,0
20250314,182700,189462525,5780,5780,5780,5780,0
20250314,182600,189462525,5780,5780,5780,5780,0
20250314,182500,189462525,5780,5780,5780,5780,0
20250314,182400,189462525,5780,5780,5780,5780,0
20250314,182300,189462525,5780,5780,5780,5780,0
20250314,182200,189462525,5780,5780,5780,5780,0
20250314,182100,189462525,5780,5780,5780,5780,0
20250314,182000,189462525,5780,5780,5780,5780,0
20250314,181900,189462525,5780,5780,5780,5780,0
20250314,181800,189462525,5780,5780,5780,5780,0
20250314,181700,189462525,5780,5780,5780,5780,0
20250314,181600,189462525,5780,5780,5780,5780,0
20250314,181500,189462525,5780,5780,5780,5780,0
20250314,181400,189462525,5780,5780,5780,5780,0
20250314,181300,189462525,5780,5780,5780,5780,0
20250314,181200,189462525,5780,5780,5780,5780,0
20250314,181100,189462525,5780,5780,5780,5780,0
20250314,181000,189462525,5780,5780,5780,5780,0
20250314,180900,189462525,5780,5780,5780,5780,0
20250314,180800,189462525,5780,5780,5780,5780,0
20250314,180700,189462525,5780,5780,5780,5780,6015
20250314,180600,189462525,5780,5780,5780,5780,0
20250314,180500,189462525,5780,5780,5780,5780,0
20250314,180400,189462525,5780,5780,5780,5780,0
20250314,180300,189462525,5780,5780,5780,5780,0
20250314,180200,189462525,5780,5780,5780,5780,0
20250314,180100,189462525,5780,5780,5780,5780,0
20250314,180000,189462525,5780,5780,5780,5780,0
20250314,175900,189462525,5780,5780,5780,5780,0
20250314,175800,189462525,5780,5780,5780,5780,0
20250314,175700,189462525,5780,5780,5780,5780,0
20250314,175600,189462525,5780,5780,5780,5780,0
20250314,175500,189462525,5780,5780,5780,5780,0
20250314,175400,189462525,5780,5780,5780,5780,0
20250314,175300,189462525,5780,5780,5780,5780,0
20250314,175200,189462525,5780,5780,5780,5780,0
20250314,175100,189462525,5780,5780,5780,5780,0
20250314,175000,189462525,5780,5780,5780,5780,0
20250314,174900,189462525,5780,5780,5780,5780,0
20250314,174800,189462525,5780,5780,5780,5780,0
20250314,174700,189462525,5780,5780,5780,5780,0
20250314,174600,189462525,5780,5780,5780,5780,0
20250314,174500,189462525,5780,5780,5780,5780,0
20250314,174400,189462525,5780,5780,5780,5780,0
20250314,174300,189462525,5780,5780,5780,5780,0
20250314,174200,189462525,5780,5780,5780,5780,0
20250314,174100,189462525,5780,5780,5780,5780,0
20250314,174000,189462525,5780,5780,5780,5780,0
20250314,173900,189462525,5780,5780,5780,5780,0
20250314,173800,189462525,5780,5780,5780,5780,0
20250314,173700,189462525,5780,5780,5780,5780,6015
20250314,173600,189462525,5780,5780,5780,5780,0
20250314,173500,189462525,5780,5780,5780,5780,0
20250314,173400,189462525,5780,5780,5780,5780,0
20250314,173300,189462525,5780,5780,5780,5780,0
20250314,173200,189462525,5780,5780,5780,5780,0
20250314,173100,189462525,5780,5780,5780,5780,0
20250314,173000,189462525,5780,5780,5780,5780,0
20250314,172900,189462525,5780,5780,5780,5780,0
20250314,172800,189462525,5780,5780,5780,5780,0
20250314,172700,189462525,5780,5780,5780,5780,0
20250314,172600,189462525,5780,5780,5780,5780,0
20250314,172500,189462525,5780,5780,5780,5780,0
20250314,172400,189462525,5780,5780,5780,5780,0
20250314,172300,189462525,5780,5780,5780,5780,0
20250314,172200,189462525,5780,5780,5780,5780,0
20250314,172100,189462525,5780,5780,5780,5780,0
20250314,172000,189462525,5780,5780,5780,5780,0
20250314,171900,189462525,5780,5780,5780,5780,0
20250314,171800,189462525,5780,5780,5780,5780,0
20250314,171700,189462525,5780,5780,5780,5780,0
20250314,171600,189462525,5780,5780,5780,5780,0
20250314,171500,189462525,5780,5780,5780,5780,0
20250314,171400,189462525,5780,5780,5780,5780,0
20250314,171300,189462525,5780,5780,5780,5780,0
20250314,171200,189462525,5780,5780,5780,5780,0
20250314,171100,189462525,5780,5780,5780,5780,0
20250314,171000,189462525,5780,5780,5780,5780,0
20250314,170900,189462525,5780,5780,5780,5780,0
20250314,170800,189462525,5780,5780,5780,5780,0
20250314,170700,189462525,5780,5780,5780,5780,6015
20250314,170600,189462525,5780,5780,5780,5780,0
20250314,170500,189462525,5780,5780,5780,5780,0
20250314,170400,189462525,5780,5780,5780,5780,0
20250314,170300,189462525,5780,5780,5780,5780,0
20250314,170200,189462525,5780,5780,5780,5780,0
20250314,170100,189462525,5780,5780,5780,5780,0
20250314,170000,189462525,5780,5780,5780,5780,0
20250314,165900,189462525,5780,5780,5780,5780,0
20250314,165800,189462525,5780,5780,5780,5780,0
20250314,165700,189462525,5780,5780,5780,5780,0
20250314,165600,189462525,5780,5780,5780,5780,0
20250314,165500,189462525,5780,5780,5780,5780,0
20250314,165400,189462525,5780,5780,5780,5780,0
20250314,165300,189462525,5780,5780,5780,5780,0
20250314,165200,189462525,5780,5780,5780,5780,0
20250314,165100,189462525,5780,5780,5780,5780,0
20250314,165000,189462525,5780,5780,5780,5780,0
20250314,164900,189462525,5780,5780,5780,5780,0
20250314,164800,189462525,5780,5780,5780,5780,0
20250314,164700,189462525,5780,5780,5780,5780,0
20250314,164600,189462525,5780,5780,5780,5780,0
20250314,164500,189462525,5780,5780,5780,5780,0
20250314,164400,189462525,5780,5780,5780,5780,0
20250314,164300,189462525,5780,5780,5780,5780,0
20250314,164200,189462525,5780,5780,5780,5780,0
20250314,164100,189462525,5780,5780,5780,5780,0
20250314,164000,189462525,5780,5780,5780,5780,0
20250314,163900,189462525,5780,5780,5780,5780,0
20250314,163800,189462525,5780,5780,5780,5780,0
20250314,163700,189462525,5780,5780,5780,5780,6015
20250314,163600,189462525,5780,5780,5780,5780,0
20250314,163500,189462525,5780,5780,5780,5780,0
20250314,163400,189462525,5780,5780,5780,5780,0
20250314,163300,189462525,5780,5780,5780,5780,0
20250314,163200,189462525,5780,5780,5780,5780,0
20250314,163100,189462525,5780,5780,5780,5780,0
20250314,163000,189462525,5780,5780,5780,5780,0
20250314,162900,189462525,5780,5780,5780,5780,0
20250314,162800,189462525,5780,5780,5780,5780,0
20250314,162700,189462525,5780,5780,5780,5780,0
20250314,162600,189462525,5780,5780,5780,5780,0
20250314,162500,189462525,5780,5780,5780,5780,0
20250314,162400,189462525,5780,5780,5780,5780,0
20250314,162300,189462525,5780,5780,5780,5780,0
20250314,162200,189462525,5780,5780,5780,5780,0
20250314,162100,189462525,5780,5780,5780,5780,0
20250314,162000,189462525,5780,5780,5780,5780,0
20250314,161900,189462525,5780,5780,5780,5780,0
20250314,161800,189462525,5780,5780,5780,5780,0
20250314,161700,189462525,5780,5780,5780,5780,0
20250314,161600,189462525,5780,5780,5780,5780,0
20250314,161500,189462525,5780,5780,5780,5780,0
20250314,161400,189462525,5780,5780,5780,5780,0
20250314,161300,189462525,5780,5780,5780,5780,0
20250314,161200,189462525,5780,5780,5780,5780,0
20250314,161100,189462525,5780,5780,5780,5780,0
20250314,161000,189462525,5780,5780,5780,5780,0
20250314,160900,189462525,5780,5780,5780,5780,0
20250314,160800,189462525,5780,5780,5780,5780,0
20250314,160700,189462525,5780,5780,5780,5780,6015
20250314,160600,189462525,5780,5780,5780,5780,0
20250314,160500,189462525,5780,5780,5780,5780,0
20250314,160400,189462525,5780,5780,5780,5780,0
20250314,160300,189462525,5780,5780,5780,5780,0
20250314,160200,189462525,5780,5780,5780,5780,0
20250314,160100,189462525,5780,5780,5780,5780,0
20250314,160000,189462525,5780,5780,5780,5780,0
20250314,155900,189462525,5780,5780,5780,5780,0
20250314,155800,189462525,5780,5780,5780,5780,0
20250314,155700,189462525,5780,5780,5780,5780,0
20250314,155600,189462525,5780,5780,5780,5780,0
20250314,155500,189462525,5780,5780,5780,5780,0
20250314,155400,189462525,5780,5780,5780,5780,0
20250314,155300,189462525,5780,5780,5780,5780,0
20250314,155200,189462525,5780,5780,5780,5780,0
20250314,155100,189462525,5780,5780,5780,5780,0
20250314,155000,189462525,5780,5780,5780,5780,0
20250314,154900,189462525,5780,5780,5780,5780,0
20250314,154800,189462525,5780,5780,5780,5780,0
20250314,154700,189462525,5780,5780,5780,5780,0
20250314,154600,189462525,5780,5780,5780,5780,0
20250314,154500,189462525,5780,5780,5780,5780,0
20250314,154400,189462525,5780,5780,5780,5780,0
20250314,154300,189462525,5780,5780,5780,5780,0
20250314,154200,189462525,5780,5780,5780,5780,0
20250314,154100,189462525,5780,5780,5780,5780,0
20250314,154000,189462525,5780,5780,5780,5780,0
20250314,153900,189462525,5780,5780,5780,5780,0
20250314,153800,189462525,5780,5780,5780,5780,0
20250314,153700,189462525,5780,5780,5780,5780,6015
20250314,153600,189462525,5780,5780,5780,5780,0
20250314,153500,189462525,5780,5780,5780,5780,0
20250314,153400,189462525,5780,5780,5780,5780,0
20250314,153300,189462525,5780,5780,5780,5780,0
20250314,153200,189462525,5780,5780,5780,5780,0
20250314,153100,189462525,5780,5780,5780,5780,0
20250314,153000,189462525,5780,5780,5780,5780,6015
20250314,152900,154695825,5890,5890,5890,5890,0
20250314,152800,154695825,5890,5890,5890,5890,0
20250314,152700,154695825,5890,5890,5890,5890,0
20250314,152600,154695825,5890,5890,5890,5890,0
20250314,152500,154695825,5890,5890,5890,5890,0
20250314,152400,154695825,5890,5890,5890,5890,0
20250314,152300,154695825,5890,5890,5890,5890,0
20250314,152200,154695825,5890,5890,5890,5890,0
20250314,152100,154695825,5890,5890,5890,5890,0
20250314,152000,154695825,5890,5890,5890,5890,0
20250314,151900,154695825,5890,5890,5890,5890,1
20250314,151800,154689935,5900,5900,5900,5900,0
20250314,151700,154689935,5900,5900,5900,5900,0
20250314,151600,154689935,5900,5900,5900,5900,0
20250314,151500,154689935,5900,5900,5900,5900,0
20250314,151400,154689935,5900,5900,5900,5900,0
20250314,151300,154689935,5900,5900,5900,5900,0
20250314,151200,154689935,5900,5900,5900,5900,0
20250314,151100,154689935,5900,5900,5900,5900,0
20250314,151000,154689935,5900,5900,5900,5900,0
20250314,150900,154689935,5900,5900,5900,5900,0
20250314,150800,154689935,5900,5900,5900,5900,0
20250314,150700,154689935,5900,5900,5900,5900,0
20250314,150600,154689935,5900,5900,5900,5900,34
20250314,150500,154489335,5900,5900,5900,5900,0
20250314,150400,154489335,5900,5900,5900,5900,0
20250314,150300,154489335,5900,5900,5900,5900,0
20250314,150200,154489335,5900,5900,5900,5900,0
20250314,150100,154489335,5900,5900,5900,5900,0
20250314,150000,154489335,5900,5900,5900,5900,0
20250314,145900,154489335,5900,5900,5900,5900,0
20250314,145800,154489335,5900,5900,5900,5900,0
20250314,145700,154489335,5900,5900,5900,5900,0
20250314,145600,154489335,5900,5900,5900,5900,0
20250314,145500,154489335,5900,5900,5900,5900,0
20250314,145400,154489335,5900,5900,5900,5900,0
20250314,145300,154489335,5900,5900,5900,5900,0
20250314,145200,154489335,5900,5900,5900,5900,0
20250314,145100,154489335,5900,5900,5900,5900,0
20250314,145000,154489335,5900,5900,5900,5900,0
20250314,144900,154489335,5900,5900,5900,5900,0
20250314,144800,154489335,5900,5900,5900,5900,0
20250314,144700,154489335,5900,5900,5900,5900,0
20250314,144600,154489335,5900,5900,5900,5900,0
20250314,144500,154489335,5900,5900,5900,5900,0
20250314,144400,154489335,5900,5900,5900,5900,4
20250314,144300,154465735,5900,5900,5900,5900,0
20250314,144200,154465735,5900,5900,5900,5900,0
20250314,144100,154465735,5900,5900,5900,5900,0
20250314,144000,154465735,5900,5900,5900,5900,0
20250314,143900,154465735,5900,5900,5900,5900,1
20250314,143800,154459835,5920,5920,5920,5920,0
20250314,143700,154459835,5920,5920,5920,5920,44
20250314,143600,154199355,5920,5920,5920,5920,0
20250314,143500,154199355,5920,5920,5920,5920,3
20250314,143400,154181595,5920,5920,5920,5920,0
20250314,143300,154181595,5920,5910,5920,5910,2
20250314,143200,154169765,5910,5910,5910,5910,130
20250314,143100,153401465,5910,5910,5910,5910,200
20250314,143000,152219465,5910,5910,5910,5910,0
20250314,142900,152219465,5910,5910,5910,5910,20
20250314,142800,152101265,5910,5910,5910,5910,0
20250314,142700,152101265,5910,5910,5910,5910,151
20250314,142600,151208855,5910,5910,5910,5910,0
20250314,142500,151208855,5910,5910,5910,5910,4
20250314,142400,151185215,5910,5910,5910,5910,0
20250314,142300,151185215,5910,5910,5910,5910,0
20250314,142200,151185215,5910,5910,5910,5910,0
20250314,142100,151185215,5910,5910,5910,5910,0
20250314,142000,151185215,5910,5910,5910,5910,0
20250314,141900,151185215,5910,5910,5910,5910,0
20250314,141800,151185215,5910,5910,5910,5910,0
20250314,141700,151185215,5910,5910,5910,5910,0
20250314,141600,151185215,5910,5910,5910,5910,0
20250314,141500,151185215,5910,5910,5910,5910,0
20250314,141400,151185215,5910,5910,5910,5910,2
20250314,141300,151173395,5880,5880,5880,5880,0
20250314,141200,151173395,5880,5880,5880,5880,0
20250314,141100,151173395,5880,5880,5880,5880,0
20250314,141000,151173395,5880,5880,5880,5880,130
20250314,140900,150408995,5910,5910,5910,5910,0
20250314,140800,150408995,5910,5910,5910,5910,1
20250314,140700,150403085,5910,5910,5910,5910,0
20250314,140600,150403085,5910,5910,5910,5910,0
20250314,140500,150403085,5910,5910,5910,5910,150
20250314,140400,149516585,5910,5910,5910,5910,0
20250314,140300,149516585,5910,5910,5910,5910,0
20250314,140200,149516585,5910,5910,5910,5910,0
20250314,140100,149516585,5910,5910,5910,5910,0
20250314,140000,149516585,5910,5910,5910,5910,0
20250314,135900,149516585,5910,5910,5910,5910,0
20250314,135800,149516585,5910,5910,5910,5910,0
20250314,135700,149516585,5910,5910,5910,5910,0
20250314,135600,149516585,5910,5910,5910,5910,1
20250314,135500,149510675,5920,5920,5920,5920,0
20250314,135400,149510675,5920,5920,5920,5920,0
20250314,135300,149510675,5920,5920,5920,5920,0
20250314,135200,149510675,5920,5920,5920,5920,0
20250314,135100,149510675,5920,5870,5920,5870,13
20250314,135000,149434315,5920,5920,5920,5920,0
20250314,134900,149434315,5920,5920,5920,5920,0
20250314,134800,149434315,5920,5920,5920,5920,0
20250314,134700,149434315,5920,5920,5920,5920,0
20250314,134600,149434315,5920,5920,5920,5920,0
20250314,134500,149434315,5920,5920,5920,5920,0
20250314,134400,149434315,5920,5880,5920,5880,890
20250314,134300,144201075,5920,5910,5920,5910,50
20250314,134200,143905105,5900,5900,5900,5900,0
20250314,134100,143905105,5900,5900,5900,5900,1
20250314,134000,143899205,5900,5900,5900,5900,0
20250314,133900,143899205,5900,5900,5900,5900,0
20250314,133800,143899205,5900,5900,5900,5900,0
20250314,133700,143899205,5900,5900,5900,5900,0
20250314,133600,143899205,5900,5900,5900,5900,0
20250314,133500,143899205,5900,5920,5920,5900,913
20250314,133400,138512465,5900,5900,5900,5900,0
20250314,133300,138512465,5900,5900,5900,5900,0
20250314,133200,138512465,5900,5900,5900,5900,0
20250314,133100,138512465,5900,5900,5900,5900,0
20250314,133000,138512465,5900,5900,5900,5900,0
20250314,132900,138512465,5900,5900,5900,5900,0
20250314,132800,138512465,5900,5900,5900,5900,17
20250314,132700,138412165,5920,5920,5920,5920,0
20250314,132600,138412165,5920,5920,5920,5920,0
20250314,132500,138412165,5920,5920,5920,5920,0
20250314,132400,138412165,5920,5900,5920,5900,22
20250314,132300,138282325,5890,5890,5890,5890,0
20250314,132200,138282325,5890,5890,5890,5890,0
20250314,132100,138282325,5890,5890,5890,5890,84
20250314,132000,137787565,5900,5910,5910,5900,176
20250314,131900,136748565,5920,5920,5920,5920,0
20250314,131800,136748565,5920,5920,5920,5920,0
20250314,131700,136748565,5920,5920,5920,5920,0
20250314,131600,136748565,5920,5920,5920,5920,0
20250314,131500,136748565,5920,5920,5920,5920,0
20250314,131400,136748565,5920,5920,5920,5920,1
20250314,131300,136742645,5910,5910,5910,5910,152
20250314,131200,135844325,5920,5920,5920,5920,0
20250314,131100,135844325,5920,5920,5920,5920,0
20250314,131000,135844325,5920,5920,5920,5920,0
20250314,130900,135844325,5920,5920,5920,5920,50
20250314,130800,135548325,5920,5920,5920,5920,48
20250314,130700,135264165,5930,5930,5930,5930,0
20250314,130600,135264165,5930,5930,5930,5930,0
20250314,130500,135264165,5930,5930,5930,5930,0
20250314,130400,135264165,5930,5930,5930,5930,2
20250314,130300,135252305,5930,5930,5930,5930,0
20250314,130200,135252305,5930,5930,5930,5930,0
20250314,130100,135252305,5930,5930,5930,5930,0
20250314,130000,135252305,5930,5930,5930,5930,3
20250314,125900,135234515,5940,5940,5940,5940,0
20250314,125800,135234515,5940,5940,5940,5940,0
20250314,125700,135234515,5940,5940,5940,5940,0
20250314,125600,135234515,5940,5940,5940,5940,0
20250314,125500,135234515,5940,5940,5940,5940,20
20250314,125400,135115715,5940,5940,5940,5940,0
20250314,125300,135115715,5940,5940,5940,5940,0
20250314,125200,135115715,5940,5940,5940,5940,0
20250314,125100,135115715,5940,5940,5940,5940,0
20250314,125000,135115715,5940,5940,5940,5940,1
20250314,124900,135109775,5950,5950,5950,5950,0
20250314,124800,135109775,5950,5950,5950,5950,0
20250314,124700,135109775,5950,5950,5950,5950,0
20250314,124600,135109775,5950,5950,5950,5950,0
20250314,124500,135109775,5950,5950,5950,5950,0
20250314,124400,135109775,5950,5950,5950,5950,3
20250314,124300,135091925,5950,5950,5950,5950,0
20250314,124200,135091925,5950,5950,5950,5950,0
20250314,124100,135091925,5950,5950,5950,5950,1
20250314,124000,135085975,5920,5930,5930,5920,300
20250314,123900,133309205,5930,5930,5930,5930,173
20250314,123800,132283315,5950,5950,5950,5950,0
20250314,123700,132283315,5950,5950,5950,5950,0
20250314,123600,132283315,5950,5950,5950,5950,0
20250314,123500,132283315,5950,5950,5950,5950,4
20250314,123400,132259515,5950,5950,5950,5950,168
20250314,123300,131259915,5950,5950,5950,5950,1
20250314,123200,131253965,5940,5940,5940,5940,181
20250314,123100,130178825,5940,5940,5940,5940,0
20250314,123000,130178825,5940,5940,5940,5940,66
20250314,122900,129786785,5940,5940,5940,5940,0
20250314,122800,129786785,5940,5940,5940,5940,0
20250314,122700,129786785,5940,5940,5940,5940,0
20250314,122600,129786785,5940,5940,5940,5940,0
20250314,122500,129786785,5940,5940,5940,5940,0
20250314,122400,129786785,5940,5940,5940,5940,0
20250314,122300,129786785,5940,5940,5940,5940,0
20250314,122200,129786785,5940,5940,5940,5940,1
20250314,122100,129780845,5930,5930,5930,5930,0
20250314,122000,129780845,5930,5930,5930,5930,0
20250314,121900,129780845,5930,5930,5930,5930,1
20250314,121800,129774915,5950,5950,5950,5950,0
20250314,121700,129774915,5950,5950,5950,5950,0
20250314,121600,129774915,5950,5950,5950,5950,0
20250314,121500,129774915,5950,5940,5950,5940,30
20250314,121400,129596685,5950,5950,5950,5950,0
20250314,121300,129596685,5950,5950,5950,5950,0
20250314,121200,129596685,5950,5950,5950,5950,0
20250314,121100,129596685,5950,5950,5950,5950,0
20250314,121000,129596685,5950,5950,5950,5950,0
20250314,120900,129596685,5950,5950,5950,5950,0
20250314,120800,129596685,5950,5940,5950,5940,351
20250314,120700,127511735,5940,5940,5940,5940,0
20250314,120600,127511735,5940,5940,5940,5940,25
20250314,120500,127363235,5940,5940,5940,5940,1
20250314,120400,127357295,5930,5930,5930,5930,0
20250314,120300,127357295,5930,5930,5930,5930,120
20250314,120200,126645695,5940,5920,5940,5920,101
20250314,120100,126047755,5930,5930,5930,5930,3
20250314,120000,126029965,5940,5940,5940,5940,0
20250314,115900,126029965,5940,5940,5940,5940,0
20250314,115800,126029965,5940,5940,5940,5940,0
20250314,115700,126029965,5940,5940,5940,5940,1
20250314,115600,126024025,5940,5940,5940,5940,0
20250314,115500,126024025,5940,5890,5940,5890,2
20250314,115400,126012195,5940,5930,5940,5930,25
20250314,115300,125863705,5940,5940,5940,5940,0
20250314,115200,125863705,5940,5940,5940,5940,0
20250314,115100,125863705,5940,5940,5940,5940,1
20250314,115000,125857765,5900,5940,5940,5900,197
20250314,114900,124693795,5940,5940,5940,5940,0
20250314,114800,124693795,5940,5940,5940,5940,0
20250314,114700,124693795,5940,5940,5940,5940,0
20250314,114600,124693795,5940,5940,5940,5940,1
20250314,114500,124687855,5930,5930,5930,5930,565
20250314,114400,121337405,5930,5930,5930,5930,0
20250314,114300,121337405,5930,5930,5930,5930,0
20250314,114200,121337405,5930,5920,5930,5920,106
20250314,114100,120709875,5920,5920,5920,5920,811
20250314,114000,115908755,5920,5920,5920,5920,6
20250314,113900,115873235,5920,5920,5920,5920,181
20250314,113800,114801715,5920,5910,5920,5900,2720
20250314,113700,98728065,5910,5910,5910,5910,25
20250314,113600,98580315,5910,5910,5910,5910,10
20250314,113500,98521215,5910,5910,5910,5910,739
20250314,113400,94153725,5920,5920,5920,5920,10
20250314,113300,94094525,5920,5920,5920,5920,0
20250314,113200,94094525,5920,5920,5920,5920,1
20250314,113100,94088605,5920,5920,5920,5920,0
20250314,113000,94088605,5920,5920,5920,5920,0
20250314,112900,94088605,5920,5920,5920,5920,0
20250314,112800,94088605,5920,5920,5920,5920,1
20250314,112700,94082685,5910,5910,5910,5910,312
20250314,112600,92238765,5920,5920,5920,5920,0
20250314,112500,92238765,5920,5920,5920,5920,0
20250314,112400,92238765,5920,5920,5920,5920,0
20250314,112300,92238765,5920,5920,5920,5920,0
20250314,112200,92238765,5920,5920,5920,5920,0
20250314,112100,92238765,5920,5920,5920,5920,0
20250314,112000,92238765,5920,5920,5920,5920,0
20250314,111900,92238765,5920,5920,5920,5920,0
20250314,111800,92238765,5920,5920,5920,5920,0
20250314,111700,92238765,5920,5920,5920,5920,0
20250314,111600,92238765,5920,5920,5920,5920,0
20250314,111500,92238765,5920,5920,5920,5920,16
20250314,111400,92144045,5920,5910,5920,5910,101
20250314,111300,91547115,5850,5910,5920,5850,360
20250314,111200,89430495,5910,5900,5910,5900,948
20250314,111100,83830095,5900,5900,5900,5900,0
20250314,111000,83830095,5900,5900,5900,5900,0
20250314,110900,83830095,5900,5900,5900,5900,0
20250314,110800,83830095,5900,5900,5900,5900,0
20250314,110700,83830095,5900,5860,5900,5860,201
20250314,110600,82652195,5860,5860,5860,5860,28
20250314,110500,82488115,5910,5910,5910,5910,0
20250314,110400,82488115,5910,5910,5910,5910,847
20250314,110300,77482345,5910,5910,5910,5910,100
20250314,110200,76891345,5910,5910,5910,5910,0
20250314,110100,76891345,5910,5910,5910,5910,0
20250314,110000,76891345,5910,5900,5910,5900,150
20250314,105900,76005885,5910,5910,5910,5910,0
20250314,105800,76005885,5910,5900,5910,5900,500
20250314,105700,73052355,5900,5900,5900,5900,0
20250314,105600,73052355,5900,5900,5900,5900,3
20250314,105500,73034655,5900,5900,5900,5900,1
20250314,105400,73028755,5900,5900,5900,5900,0
20250314,105300,73028755,5900,5900,5900,5900,0
20250314,105200,73028755,5900,5900,5900,5900,0
20250314,105100,73028755,5900,5900,5900,5900,3
20250314,105000,73011055,5900,5900,5900,5900,0
20250314,104900,73011055,5900,5900,5900,5900,0
20250314,104800,73011055,5900,5900,5900,5900,0
20250314,104700,73011055,5900,5900,5900,5900,12
20250314,104600,72940255,5910,5910,5910,5910,0
20250314,104500,72940255,5910,5910,5910,5910,0
20250314,104400,72940255,5910,5910,5910,5910,0
20250314,104300,72940255,5910,5910,5910,5910,0
20250314,104200,72940255,5910,5910,5910,5910,0
20250314,104100,72940255,5910,5900,5910,5900,473
20250314,104000,70149375,5900,5880,5900,5880,1196
20250314,103900,63102305,5830,5830,5830,5830,2
20250314,103800,63090645,5870,5870,5870,5870,0
20250314,103700,63090645,5870,5870,5870,5870,0
20250314,103600,63090645,5870,5870,5870,5870,0
20250314,103500,63090645,5870,5850,5870,5850,650
20250314,103400,59281755,5860,5860,5860,5860,0
20250314,103300,59281755,5860,5860,5860,5860,0
20250314,103200,59281755,5860,5860,5860,5860,0
20250314,103100,59281755,5860,5830,5860,5800,1492
20250314,103000,50618305,5870,5890,5890,5830,600
20250314,102900,47089875,5900,5900,5900,5900,0
20250314,102800,47089875,5900,5900,5900,5900,0
20250314,102700,47089875,5900,5900,5900,5900,0
20250314,102600,47089875,5900,5900,5900,5900,0
20250314,102500,47089875,5900,5900,5900,5900,0
20250314,102400,47089875,5900,5900,5900,5900,0
20250314,102300,47089875,5900,5900,5900,5900,0
20250314,102200,47089875,5900,5900,5900,5900,5
20250314,102100,47060375,5900,5830,5900,5830,1501
20250314,102000,38218145,5860,5860,5860,5860,0
20250314,101900,38218145,5860,5860,5860,5860,64
20250314,101800,37843105,5880,5860,5880,5860,4
20250314,101700,37819625,5860,5860,5860,5860,0
20250314,101600,37819625,5860,5860,5860,5860,7
20250314,101500,37778605,5880,5850,5880,5840,24
20250314,101400,37638275,5870,5870,5870,5870,0
20250314,101300,37638275,5870,5870,5870,5870,0
20250314,101200,37638275,5870,5870,5870,5870,0
20250314,101100,37638275,5870,5870,5870,5870,0
20250314,101000,37638275,5870,5870,5870,5870,0
20250314,100900,37638275,5870,5870,5870,5870,0
20250314,100800,37638275,5870,5870,5870,5870,12
20250314,100700,37567835,5870,5870,5870,5870,0
20250314,100600,37567835,5870,5870,5870,5870,1
20250314,100500,37561965,5880,5880,5880,5880,1
20250314,100400,37556085,5890,5890,5890,5890,0
20250314,100300,37556085,5890,5890,5890,5890,0
20250314,100200,37556085,5890,5890,5890,5890,0
20250314,100100,37556085,5890,5880,5890,5880,250
20250314,100000,36085245,5880,5860,5880,5860,996
20250314,095900,30241055,5860,5850,5860,5850,1544
20250314,095800,21207645,5850,5840,5850,5840,823
20250314,095700,16393545,5850,5850,5850,5850,0
20250314,095600,16393545,5850,5850,5850,5850,2
20250314,095500,16381845,5835,5835,5835,5835,0
20250314,095400,16381845,5835,5835,5835,5835,1
20250314,095300,16376010,5850,5850,5850,5850,1
20250314,095200,16370160,5850,5850,5850,5850,0
20250314,095100,16370160,5850,5850,5850,5850,0
20250314,095000,16370160,5850,5850,5850,5850,0
20250314,094900,16370160,5850,5850,5850,5850,17
20250314,094800,16270710,5850,5850,5850,5850,0
20250314,094700,16270710,5850,5850,5850,5850,2
20250314,094600,16259010,5850,5850,5850,5850,0
20250314,094500,16259010,5850,5850,5850,5850,3
20250314,094400,16241460,5850,5850,5850,5850,0
20250314,094300,16241460,5850,5850,5850,5850,0
20250314,094200,16241460,5850,5850,5850,5850,0
20250314,094100,16241460,5850,5850,5850,5850,0
20250314,094000,16241460,5850,5850,5850,5850,0
20250314,093900,16241460,5850,5850,5850,5850,0
20250314,093800,16241460,5850,5850,5850,5850,0
20250314,093700,16241460,5850,5850,5850,5850,0
20250314,093600,16241460,5850,5850,5850,5850,0
20250314,093500,16241460,5850,5850,5850,5840,438
20250314,093400,13683450,5840,5840,5840,5840,202
20250314,093300,12503770,5840,5840,5840,5840,0
20250314,093200,12503770,5840,5840,5840,5840,100
20250314,093100,11919770,5840,5840,5840,5840,86
20250314,093000,11417530,5840,5840,5840,5840,0
20250314,092900,11417530,5840,5840,5840,5840,0
20250314,092800,11417530,5840,5830,5840,5830,3
20250314,092700,11400020,5830,5830,5830,5830,0
20250314,092600,11400020,5830,5830,5830,5830,250
20250314,092500,9942520,5830,5830,5830,5830,150
20250314,092400,9068020,5850,5850,5850,5850,0
20250314,092300,9068020,5850,5850,5850,5850,0
20250314,092200,9068020,5850,5850,5850,5850,0
20250314,092100,9068020,5850,5850,5850,5850,0
20250314,092000,9068020,5850,5850,5850,5850,0
20250314,091900,9068020,5850,5850,5850,5850,0
20250314,091800,9068020,5850,5850,5850,5850,0
20250314,091700,9068020,5850,5850,5850,5850,0
20250314,091600,9068020,5850,5850,5850,5850,0
20250314,091500,9068020,5850,5850,5850,5850,10
20250314,091400,9009520,5850,5850,5850,5850,1
20250314,091300,9003670,5840,5800,5840,5800,21
20250314,091200,8881190,5800,5800,5800,5800,0
20250314,091100,8881190,5800,5810,5810,5800,41
20250314,091000,8642990,5810,5810,5810,5810,10
20250314,090900,8584890,5850,5810,5850,5810,41
20250314,090800,8345090,5860,5860,5860,5860,0
20250314,090700,8345090,5860,5860,5860,5860,0
20250314,090600,8345090,5860,5860,5860,5860,1001
20250314,090500,2479230,5850,5850,5850,5850,0
20250314,090400,2479230,5850,5840,5850,5840,180
20250314,090300,1426280,5840,5830,5840,5830,7
20250314,090200,1385410,5820,5820,5820,5820,30
20250314,090100,1210810,5820,5800,5820,5800,31
20250314,090000,1030620,5790,5790,5790,5790,178
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190700 189462525 5780 5780 5780 5780 6015
3 20250314 190600 189462525 5780 5780 5780 5780 0
4 20250314 190500 189462525 5780 5780 5780 5780 0
5 20250314 190400 189462525 5780 5780 5780 5780 0
6 20250314 190300 189462525 5780 5780 5780 5780 0
7 20250314 190200 189462525 5780 5780 5780 5780 0
8 20250314 190100 189462525 5780 5780 5780 5780 0
9 20250314 190000 189462525 5780 5780 5780 5780 0
10 20250314 185900 189462525 5780 5780 5780 5780 0
11 20250314 185800 189462525 5780 5780 5780 5780 0
12 20250314 185700 189462525 5780 5780 5780 5780 0
13 20250314 185600 189462525 5780 5780 5780 5780 0
14 20250314 185500 189462525 5780 5780 5780 5780 0
15 20250314 185400 189462525 5780 5780 5780 5780 0
16 20250314 185300 189462525 5780 5780 5780 5780 0
17 20250314 185200 189462525 5780 5780 5780 5780 0
18 20250314 185100 189462525 5780 5780 5780 5780 0
19 20250314 185000 189462525 5780 5780 5780 5780 0
20 20250314 184900 189462525 5780 5780 5780 5780 0
21 20250314 184800 189462525 5780 5780 5780 5780 0
22 20250314 184700 189462525 5780 5780 5780 5780 0
23 20250314 184600 189462525 5780 5780 5780 5780 0
24 20250314 184500 189462525 5780 5780 5780 5780 0
25 20250314 184400 189462525 5780 5780 5780 5780 0
26 20250314 184300 189462525 5780 5780 5780 5780 0
27 20250314 184200 189462525 5780 5780 5780 5780 0
28 20250314 184100 189462525 5780 5780 5780 5780 0
29 20250314 184000 189462525 5780 5780 5780 5780 0
30 20250314 183900 189462525 5780 5780 5780 5780 0
31 20250314 183800 189462525 5780 5780 5780 5780 0
32 20250314 183700 189462525 5780 5780 5780 5780 6015
33 20250314 183600 189462525 5780 5780 5780 5780 0
34 20250314 183500 189462525 5780 5780 5780 5780 0
35 20250314 183400 189462525 5780 5780 5780 5780 0
36 20250314 183300 189462525 5780 5780 5780 5780 0
37 20250314 183200 189462525 5780 5780 5780 5780 0
38 20250314 183100 189462525 5780 5780 5780 5780 0
39 20250314 183000 189462525 5780 5780 5780 5780 0
40 20250314 182900 189462525 5780 5780 5780 5780 0
41 20250314 182800 189462525 5780 5780 5780 5780 0
42 20250314 182700 189462525 5780 5780 5780 5780 0
43 20250314 182600 189462525 5780 5780 5780 5780 0
44 20250314 182500 189462525 5780 5780 5780 5780 0
45 20250314 182400 189462525 5780 5780 5780 5780 0
46 20250314 182300 189462525 5780 5780 5780 5780 0
47 20250314 182200 189462525 5780 5780 5780 5780 0
48 20250314 182100 189462525 5780 5780 5780 5780 0
49 20250314 182000 189462525 5780 5780 5780 5780 0
50 20250314 181900 189462525 5780 5780 5780 5780 0
51 20250314 181800 189462525 5780 5780 5780 5780 0
52 20250314 181700 189462525 5780 5780 5780 5780 0
53 20250314 181600 189462525 5780 5780 5780 5780 0
54 20250314 181500 189462525 5780 5780 5780 5780 0
55 20250314 181400 189462525 5780 5780 5780 5780 0
56 20250314 181300 189462525 5780 5780 5780 5780 0
57 20250314 181200 189462525 5780 5780 5780 5780 0
58 20250314 181100 189462525 5780 5780 5780 5780 0
59 20250314 181000 189462525 5780 5780 5780 5780 0
60 20250314 180900 189462525 5780 5780 5780 5780 0
61 20250314 180800 189462525 5780 5780 5780 5780 0
62 20250314 180700 189462525 5780 5780 5780 5780 6015
63 20250314 180600 189462525 5780 5780 5780 5780 0
64 20250314 180500 189462525 5780 5780 5780 5780 0
65 20250314 180400 189462525 5780 5780 5780 5780 0
66 20250314 180300 189462525 5780 5780 5780 5780 0
67 20250314 180200 189462525 5780 5780 5780 5780 0
68 20250314 180100 189462525 5780 5780 5780 5780 0
69 20250314 180000 189462525 5780 5780 5780 5780 0
70 20250314 175900 189462525 5780 5780 5780 5780 0
71 20250314 175800 189462525 5780 5780 5780 5780 0
72 20250314 175700 189462525 5780 5780 5780 5780 0
73 20250314 175600 189462525 5780 5780 5780 5780 0
74 20250314 175500 189462525 5780 5780 5780 5780 0
75 20250314 175400 189462525 5780 5780 5780 5780 0
76 20250314 175300 189462525 5780 5780 5780 5780 0
77 20250314 175200 189462525 5780 5780 5780 5780 0
78 20250314 175100 189462525 5780 5780 5780 5780 0
79 20250314 175000 189462525 5780 5780 5780 5780 0
80 20250314 174900 189462525 5780 5780 5780 5780 0
81 20250314 174800 189462525 5780 5780 5780 5780 0
82 20250314 174700 189462525 5780 5780 5780 5780 0
83 20250314 174600 189462525 5780 5780 5780 5780 0
84 20250314 174500 189462525 5780 5780 5780 5780 0
85 20250314 174400 189462525 5780 5780 5780 5780 0
86 20250314 174300 189462525 5780 5780 5780 5780 0
87 20250314 174200 189462525 5780 5780 5780 5780 0
88 20250314 174100 189462525 5780 5780 5780 5780 0
89 20250314 174000 189462525 5780 5780 5780 5780 0
90 20250314 173900 189462525 5780 5780 5780 5780 0
91 20250314 173800 189462525 5780 5780 5780 5780 0
92 20250314 173700 189462525 5780 5780 5780 5780 6015
93 20250314 173600 189462525 5780 5780 5780 5780 0
94 20250314 173500 189462525 5780 5780 5780 5780 0
95 20250314 173400 189462525 5780 5780 5780 5780 0
96 20250314 173300 189462525 5780 5780 5780 5780 0
97 20250314 173200 189462525 5780 5780 5780 5780 0
98 20250314 173100 189462525 5780 5780 5780 5780 0
99 20250314 173000 189462525 5780 5780 5780 5780 0
100 20250314 172900 189462525 5780 5780 5780 5780 0
101 20250314 172800 189462525 5780 5780 5780 5780 0
102 20250314 172700 189462525 5780 5780 5780 5780 0
103 20250314 172600 189462525 5780 5780 5780 5780 0
104 20250314 172500 189462525 5780 5780 5780 5780 0
105 20250314 172400 189462525 5780 5780 5780 5780 0
106 20250314 172300 189462525 5780 5780 5780 5780 0
107 20250314 172200 189462525 5780 5780 5780 5780 0
108 20250314 172100 189462525 5780 5780 5780 5780 0
109 20250314 172000 189462525 5780 5780 5780 5780 0
110 20250314 171900 189462525 5780 5780 5780 5780 0
111 20250314 171800 189462525 5780 5780 5780 5780 0
112 20250314 171700 189462525 5780 5780 5780 5780 0
113 20250314 171600 189462525 5780 5780 5780 5780 0
114 20250314 171500 189462525 5780 5780 5780 5780 0
115 20250314 171400 189462525 5780 5780 5780 5780 0
116 20250314 171300 189462525 5780 5780 5780 5780 0
117 20250314 171200 189462525 5780 5780 5780 5780 0
118 20250314 171100 189462525 5780 5780 5780 5780 0
119 20250314 171000 189462525 5780 5780 5780 5780 0
120 20250314 170900 189462525 5780 5780 5780 5780 0
121 20250314 170800 189462525 5780 5780 5780 5780 0
122 20250314 170700 189462525 5780 5780 5780 5780 6015
123 20250314 170600 189462525 5780 5780 5780 5780 0
124 20250314 170500 189462525 5780 5780 5780 5780 0
125 20250314 170400 189462525 5780 5780 5780 5780 0
126 20250314 170300 189462525 5780 5780 5780 5780 0
127 20250314 170200 189462525 5780 5780 5780 5780 0
128 20250314 170100 189462525 5780 5780 5780 5780 0
129 20250314 170000 189462525 5780 5780 5780 5780 0
130 20250314 165900 189462525 5780 5780 5780 5780 0
131 20250314 165800 189462525 5780 5780 5780 5780 0
132 20250314 165700 189462525 5780 5780 5780 5780 0
133 20250314 165600 189462525 5780 5780 5780 5780 0
134 20250314 165500 189462525 5780 5780 5780 5780 0
135 20250314 165400 189462525 5780 5780 5780 5780 0
136 20250314 165300 189462525 5780 5780 5780 5780 0
137 20250314 165200 189462525 5780 5780 5780 5780 0
138 20250314 165100 189462525 5780 5780 5780 5780 0
139 20250314 165000 189462525 5780 5780 5780 5780 0
140 20250314 164900 189462525 5780 5780 5780 5780 0
141 20250314 164800 189462525 5780 5780 5780 5780 0
142 20250314 164700 189462525 5780 5780 5780 5780 0
143 20250314 164600 189462525 5780 5780 5780 5780 0
144 20250314 164500 189462525 5780 5780 5780 5780 0
145 20250314 164400 189462525 5780 5780 5780 5780 0
146 20250314 164300 189462525 5780 5780 5780 5780 0
147 20250314 164200 189462525 5780 5780 5780 5780 0
148 20250314 164100 189462525 5780 5780 5780 5780 0
149 20250314 164000 189462525 5780 5780 5780 5780 0
150 20250314 163900 189462525 5780 5780 5780 5780 0
151 20250314 163800 189462525 5780 5780 5780 5780 0
152 20250314 163700 189462525 5780 5780 5780 5780 6015
153 20250314 163600 189462525 5780 5780 5780 5780 0
154 20250314 163500 189462525 5780 5780 5780 5780 0
155 20250314 163400 189462525 5780 5780 5780 5780 0
156 20250314 163300 189462525 5780 5780 5780 5780 0
157 20250314 163200 189462525 5780 5780 5780 5780 0
158 20250314 163100 189462525 5780 5780 5780 5780 0
159 20250314 163000 189462525 5780 5780 5780 5780 0
160 20250314 162900 189462525 5780 5780 5780 5780 0
161 20250314 162800 189462525 5780 5780 5780 5780 0
162 20250314 162700 189462525 5780 5780 5780 5780 0
163 20250314 162600 189462525 5780 5780 5780 5780 0
164 20250314 162500 189462525 5780 5780 5780 5780 0
165 20250314 162400 189462525 5780 5780 5780 5780 0
166 20250314 162300 189462525 5780 5780 5780 5780 0
167 20250314 162200 189462525 5780 5780 5780 5780 0
168 20250314 162100 189462525 5780 5780 5780 5780 0
169 20250314 162000 189462525 5780 5780 5780 5780 0
170 20250314 161900 189462525 5780 5780 5780 5780 0
171 20250314 161800 189462525 5780 5780 5780 5780 0
172 20250314 161700 189462525 5780 5780 5780 5780 0
173 20250314 161600 189462525 5780 5780 5780 5780 0
174 20250314 161500 189462525 5780 5780 5780 5780 0
175 20250314 161400 189462525 5780 5780 5780 5780 0
176 20250314 161300 189462525 5780 5780 5780 5780 0
177 20250314 161200 189462525 5780 5780 5780 5780 0
178 20250314 161100 189462525 5780 5780 5780 5780 0
179 20250314 161000 189462525 5780 5780 5780 5780 0
180 20250314 160900 189462525 5780 5780 5780 5780 0
181 20250314 160800 189462525 5780 5780 5780 5780 0
182 20250314 160700 189462525 5780 5780 5780 5780 6015
183 20250314 160600 189462525 5780 5780 5780 5780 0
184 20250314 160500 189462525 5780 5780 5780 5780 0
185 20250314 160400 189462525 5780 5780 5780 5780 0
186 20250314 160300 189462525 5780 5780 5780 5780 0
187 20250314 160200 189462525 5780 5780 5780 5780 0
188 20250314 160100 189462525 5780 5780 5780 5780 0
189 20250314 160000 189462525 5780 5780 5780 5780 0
190 20250314 155900 189462525 5780 5780 5780 5780 0
191 20250314 155800 189462525 5780 5780 5780 5780 0
192 20250314 155700 189462525 5780 5780 5780 5780 0
193 20250314 155600 189462525 5780 5780 5780 5780 0
194 20250314 155500 189462525 5780 5780 5780 5780 0
195 20250314 155400 189462525 5780 5780 5780 5780 0
196 20250314 155300 189462525 5780 5780 5780 5780 0
197 20250314 155200 189462525 5780 5780 5780 5780 0
198 20250314 155100 189462525 5780 5780 5780 5780 0
199 20250314 155000 189462525 5780 5780 5780 5780 0
200 20250314 154900 189462525 5780 5780 5780 5780 0
201 20250314 154800 189462525 5780 5780 5780 5780 0
202 20250314 154700 189462525 5780 5780 5780 5780 0
203 20250314 154600 189462525 5780 5780 5780 5780 0
204 20250314 154500 189462525 5780 5780 5780 5780 0
205 20250314 154400 189462525 5780 5780 5780 5780 0
206 20250314 154300 189462525 5780 5780 5780 5780 0
207 20250314 154200 189462525 5780 5780 5780 5780 0
208 20250314 154100 189462525 5780 5780 5780 5780 0
209 20250314 154000 189462525 5780 5780 5780 5780 0
210 20250314 153900 189462525 5780 5780 5780 5780 0
211 20250314 153800 189462525 5780 5780 5780 5780 0
212 20250314 153700 189462525 5780 5780 5780 5780 6015
213 20250314 153600 189462525 5780 5780 5780 5780 0
214 20250314 153500 189462525 5780 5780 5780 5780 0
215 20250314 153400 189462525 5780 5780 5780 5780 0
216 20250314 153300 189462525 5780 5780 5780 5780 0
217 20250314 153200 189462525 5780 5780 5780 5780 0
218 20250314 153100 189462525 5780 5780 5780 5780 0
219 20250314 153000 189462525 5780 5780 5780 5780 6015
220 20250314 152900 154695825 5890 5890 5890 5890 0
221 20250314 152800 154695825 5890 5890 5890 5890 0
222 20250314 152700 154695825 5890 5890 5890 5890 0
223 20250314 152600 154695825 5890 5890 5890 5890 0
224 20250314 152500 154695825 5890 5890 5890 5890 0
225 20250314 152400 154695825 5890 5890 5890 5890 0
226 20250314 152300 154695825 5890 5890 5890 5890 0
227 20250314 152200 154695825 5890 5890 5890 5890 0
228 20250314 152100 154695825 5890 5890 5890 5890 0
229 20250314 152000 154695825 5890 5890 5890 5890 0
230 20250314 151900 154695825 5890 5890 5890 5890 1
231 20250314 151800 154689935 5900 5900 5900 5900 0
232 20250314 151700 154689935 5900 5900 5900 5900 0
233 20250314 151600 154689935 5900 5900 5900 5900 0
234 20250314 151500 154689935 5900 5900 5900 5900 0
235 20250314 151400 154689935 5900 5900 5900 5900 0
236 20250314 151300 154689935 5900 5900 5900 5900 0
237 20250314 151200 154689935 5900 5900 5900 5900 0
238 20250314 151100 154689935 5900 5900 5900 5900 0
239 20250314 151000 154689935 5900 5900 5900 5900 0
240 20250314 150900 154689935 5900 5900 5900 5900 0
241 20250314 150800 154689935 5900 5900 5900 5900 0
242 20250314 150700 154689935 5900 5900 5900 5900 0
243 20250314 150600 154689935 5900 5900 5900 5900 34
244 20250314 150500 154489335 5900 5900 5900 5900 0
245 20250314 150400 154489335 5900 5900 5900 5900 0
246 20250314 150300 154489335 5900 5900 5900 5900 0
247 20250314 150200 154489335 5900 5900 5900 5900 0
248 20250314 150100 154489335 5900 5900 5900 5900 0
249 20250314 150000 154489335 5900 5900 5900 5900 0
250 20250314 145900 154489335 5900 5900 5900 5900 0
251 20250314 145800 154489335 5900 5900 5900 5900 0
252 20250314 145700 154489335 5900 5900 5900 5900 0
253 20250314 145600 154489335 5900 5900 5900 5900 0
254 20250314 145500 154489335 5900 5900 5900 5900 0
255 20250314 145400 154489335 5900 5900 5900 5900 0
256 20250314 145300 154489335 5900 5900 5900 5900 0
257 20250314 145200 154489335 5900 5900 5900 5900 0
258 20250314 145100 154489335 5900 5900 5900 5900 0
259 20250314 145000 154489335 5900 5900 5900 5900 0
260 20250314 144900 154489335 5900 5900 5900 5900 0
261 20250314 144800 154489335 5900 5900 5900 5900 0
262 20250314 144700 154489335 5900 5900 5900 5900 0
263 20250314 144600 154489335 5900 5900 5900 5900 0
264 20250314 144500 154489335 5900 5900 5900 5900 0
265 20250314 144400 154489335 5900 5900 5900 5900 4
266 20250314 144300 154465735 5900 5900 5900 5900 0
267 20250314 144200 154465735 5900 5900 5900 5900 0
268 20250314 144100 154465735 5900 5900 5900 5900 0
269 20250314 144000 154465735 5900 5900 5900 5900 0
270 20250314 143900 154465735 5900 5900 5900 5900 1
271 20250314 143800 154459835 5920 5920 5920 5920 0
272 20250314 143700 154459835 5920 5920 5920 5920 44
273 20250314 143600 154199355 5920 5920 5920 5920 0
274 20250314 143500 154199355 5920 5920 5920 5920 3
275 20250314 143400 154181595 5920 5920 5920 5920 0
276 20250314 143300 154181595 5920 5910 5920 5910 2
277 20250314 143200 154169765 5910 5910 5910 5910 130
278 20250314 143100 153401465 5910 5910 5910 5910 200
279 20250314 143000 152219465 5910 5910 5910 5910 0
280 20250314 142900 152219465 5910 5910 5910 5910 20
281 20250314 142800 152101265 5910 5910 5910 5910 0
282 20250314 142700 152101265 5910 5910 5910 5910 151
283 20250314 142600 151208855 5910 5910 5910 5910 0
284 20250314 142500 151208855 5910 5910 5910 5910 4
285 20250314 142400 151185215 5910 5910 5910 5910 0
286 20250314 142300 151185215 5910 5910 5910 5910 0
287 20250314 142200 151185215 5910 5910 5910 5910 0
288 20250314 142100 151185215 5910 5910 5910 5910 0
289 20250314 142000 151185215 5910 5910 5910 5910 0
290 20250314 141900 151185215 5910 5910 5910 5910 0
291 20250314 141800 151185215 5910 5910 5910 5910 0
292 20250314 141700 151185215 5910 5910 5910 5910 0
293 20250314 141600 151185215 5910 5910 5910 5910 0
294 20250314 141500 151185215 5910 5910 5910 5910 0
295 20250314 141400 151185215 5910 5910 5910 5910 2
296 20250314 141300 151173395 5880 5880 5880 5880 0
297 20250314 141200 151173395 5880 5880 5880 5880 0
298 20250314 141100 151173395 5880 5880 5880 5880 0
299 20250314 141000 151173395 5880 5880 5880 5880 130
300 20250314 140900 150408995 5910 5910 5910 5910 0
301 20250314 140800 150408995 5910 5910 5910 5910 1
302 20250314 140700 150403085 5910 5910 5910 5910 0
303 20250314 140600 150403085 5910 5910 5910 5910 0
304 20250314 140500 150403085 5910 5910 5910 5910 150
305 20250314 140400 149516585 5910 5910 5910 5910 0
306 20250314 140300 149516585 5910 5910 5910 5910 0
307 20250314 140200 149516585 5910 5910 5910 5910 0
308 20250314 140100 149516585 5910 5910 5910 5910 0
309 20250314 140000 149516585 5910 5910 5910 5910 0
310 20250314 135900 149516585 5910 5910 5910 5910 0
311 20250314 135800 149516585 5910 5910 5910 5910 0
312 20250314 135700 149516585 5910 5910 5910 5910 0
313 20250314 135600 149516585 5910 5910 5910 5910 1
314 20250314 135500 149510675 5920 5920 5920 5920 0
315 20250314 135400 149510675 5920 5920 5920 5920 0
316 20250314 135300 149510675 5920 5920 5920 5920 0
317 20250314 135200 149510675 5920 5920 5920 5920 0
318 20250314 135100 149510675 5920 5870 5920 5870 13
319 20250314 135000 149434315 5920 5920 5920 5920 0
320 20250314 134900 149434315 5920 5920 5920 5920 0
321 20250314 134800 149434315 5920 5920 5920 5920 0
322 20250314 134700 149434315 5920 5920 5920 5920 0
323 20250314 134600 149434315 5920 5920 5920 5920 0
324 20250314 134500 149434315 5920 5920 5920 5920 0
325 20250314 134400 149434315 5920 5880 5920 5880 890
326 20250314 134300 144201075 5920 5910 5920 5910 50
327 20250314 134200 143905105 5900 5900 5900 5900 0
328 20250314 134100 143905105 5900 5900 5900 5900 1
329 20250314 134000 143899205 5900 5900 5900 5900 0
330 20250314 133900 143899205 5900 5900 5900 5900 0
331 20250314 133800 143899205 5900 5900 5900 5900 0
332 20250314 133700 143899205 5900 5900 5900 5900 0
333 20250314 133600 143899205 5900 5900 5900 5900 0
334 20250314 133500 143899205 5900 5920 5920 5900 913
335 20250314 133400 138512465 5900 5900 5900 5900 0
336 20250314 133300 138512465 5900 5900 5900 5900 0
337 20250314 133200 138512465 5900 5900 5900 5900 0
338 20250314 133100 138512465 5900 5900 5900 5900 0
339 20250314 133000 138512465 5900 5900 5900 5900 0
340 20250314 132900 138512465 5900 5900 5900 5900 0
341 20250314 132800 138512465 5900 5900 5900 5900 17
342 20250314 132700 138412165 5920 5920 5920 5920 0
343 20250314 132600 138412165 5920 5920 5920 5920 0
344 20250314 132500 138412165 5920 5920 5920 5920 0
345 20250314 132400 138412165 5920 5900 5920 5900 22
346 20250314 132300 138282325 5890 5890 5890 5890 0
347 20250314 132200 138282325 5890 5890 5890 5890 0
348 20250314 132100 138282325 5890 5890 5890 5890 84
349 20250314 132000 137787565 5900 5910 5910 5900 176
350 20250314 131900 136748565 5920 5920 5920 5920 0
351 20250314 131800 136748565 5920 5920 5920 5920 0
352 20250314 131700 136748565 5920 5920 5920 5920 0
353 20250314 131600 136748565 5920 5920 5920 5920 0
354 20250314 131500 136748565 5920 5920 5920 5920 0
355 20250314 131400 136748565 5920 5920 5920 5920 1
356 20250314 131300 136742645 5910 5910 5910 5910 152
357 20250314 131200 135844325 5920 5920 5920 5920 0
358 20250314 131100 135844325 5920 5920 5920 5920 0
359 20250314 131000 135844325 5920 5920 5920 5920 0
360 20250314 130900 135844325 5920 5920 5920 5920 50
361 20250314 130800 135548325 5920 5920 5920 5920 48
362 20250314 130700 135264165 5930 5930 5930 5930 0
363 20250314 130600 135264165 5930 5930 5930 5930 0
364 20250314 130500 135264165 5930 5930 5930 5930 0
365 20250314 130400 135264165 5930 5930 5930 5930 2
366 20250314 130300 135252305 5930 5930 5930 5930 0
367 20250314 130200 135252305 5930 5930 5930 5930 0
368 20250314 130100 135252305 5930 5930 5930 5930 0
369 20250314 130000 135252305 5930 5930 5930 5930 3
370 20250314 125900 135234515 5940 5940 5940 5940 0
371 20250314 125800 135234515 5940 5940 5940 5940 0
372 20250314 125700 135234515 5940 5940 5940 5940 0
373 20250314 125600 135234515 5940 5940 5940 5940 0
374 20250314 125500 135234515 5940 5940 5940 5940 20
375 20250314 125400 135115715 5940 5940 5940 5940 0
376 20250314 125300 135115715 5940 5940 5940 5940 0
377 20250314 125200 135115715 5940 5940 5940 5940 0
378 20250314 125100 135115715 5940 5940 5940 5940 0
379 20250314 125000 135115715 5940 5940 5940 5940 1
380 20250314 124900 135109775 5950 5950 5950 5950 0
381 20250314 124800 135109775 5950 5950 5950 5950 0
382 20250314 124700 135109775 5950 5950 5950 5950 0
383 20250314 124600 135109775 5950 5950 5950 5950 0
384 20250314 124500 135109775 5950 5950 5950 5950 0
385 20250314 124400 135109775 5950 5950 5950 5950 3
386 20250314 124300 135091925 5950 5950 5950 5950 0
387 20250314 124200 135091925 5950 5950 5950 5950 0
388 20250314 124100 135091925 5950 5950 5950 5950 1
389 20250314 124000 135085975 5920 5930 5930 5920 300
390 20250314 123900 133309205 5930 5930 5930 5930 173
391 20250314 123800 132283315 5950 5950 5950 5950 0
392 20250314 123700 132283315 5950 5950 5950 5950 0
393 20250314 123600 132283315 5950 5950 5950 5950 0
394 20250314 123500 132283315 5950 5950 5950 5950 4
395 20250314 123400 132259515 5950 5950 5950 5950 168
396 20250314 123300 131259915 5950 5950 5950 5950 1
397 20250314 123200 131253965 5940 5940 5940 5940 181
398 20250314 123100 130178825 5940 5940 5940 5940 0
399 20250314 123000 130178825 5940 5940 5940 5940 66
400 20250314 122900 129786785 5940 5940 5940 5940 0
401 20250314 122800 129786785 5940 5940 5940 5940 0
402 20250314 122700 129786785 5940 5940 5940 5940 0
403 20250314 122600 129786785 5940 5940 5940 5940 0
404 20250314 122500 129786785 5940 5940 5940 5940 0
405 20250314 122400 129786785 5940 5940 5940 5940 0
406 20250314 122300 129786785 5940 5940 5940 5940 0
407 20250314 122200 129786785 5940 5940 5940 5940 1
408 20250314 122100 129780845 5930 5930 5930 5930 0
409 20250314 122000 129780845 5930 5930 5930 5930 0
410 20250314 121900 129780845 5930 5930 5930 5930 1
411 20250314 121800 129774915 5950 5950 5950 5950 0
412 20250314 121700 129774915 5950 5950 5950 5950 0
413 20250314 121600 129774915 5950 5950 5950 5950 0
414 20250314 121500 129774915 5950 5940 5950 5940 30
415 20250314 121400 129596685 5950 5950 5950 5950 0
416 20250314 121300 129596685 5950 5950 5950 5950 0
417 20250314 121200 129596685 5950 5950 5950 5950 0
418 20250314 121100 129596685 5950 5950 5950 5950 0
419 20250314 121000 129596685 5950 5950 5950 5950 0
420 20250314 120900 129596685 5950 5950 5950 5950 0
421 20250314 120800 129596685 5950 5940 5950 5940 351
422 20250314 120700 127511735 5940 5940 5940 5940 0
423 20250314 120600 127511735 5940 5940 5940 5940 25
424 20250314 120500 127363235 5940 5940 5940 5940 1
425 20250314 120400 127357295 5930 5930 5930 5930 0
426 20250314 120300 127357295 5930 5930 5930 5930 120
427 20250314 120200 126645695 5940 5920 5940 5920 101
428 20250314 120100 126047755 5930 5930 5930 5930 3
429 20250314 120000 126029965 5940 5940 5940 5940 0
430 20250314 115900 126029965 5940 5940 5940 5940 0
431 20250314 115800 126029965 5940 5940 5940 5940 0
432 20250314 115700 126029965 5940 5940 5940 5940 1
433 20250314 115600 126024025 5940 5940 5940 5940 0
434 20250314 115500 126024025 5940 5890 5940 5890 2
435 20250314 115400 126012195 5940 5930 5940 5930 25
436 20250314 115300 125863705 5940 5940 5940 5940 0
437 20250314 115200 125863705 5940 5940 5940 5940 0
438 20250314 115100 125863705 5940 5940 5940 5940 1
439 20250314 115000 125857765 5900 5940 5940 5900 197
440 20250314 114900 124693795 5940 5940 5940 5940 0
441 20250314 114800 124693795 5940 5940 5940 5940 0
442 20250314 114700 124693795 5940 5940 5940 5940 0
443 20250314 114600 124693795 5940 5940 5940 5940 1
444 20250314 114500 124687855 5930 5930 5930 5930 565
445 20250314 114400 121337405 5930 5930 5930 5930 0
446 20250314 114300 121337405 5930 5930 5930 5930 0
447 20250314 114200 121337405 5930 5920 5930 5920 106
448 20250314 114100 120709875 5920 5920 5920 5920 811
449 20250314 114000 115908755 5920 5920 5920 5920 6
450 20250314 113900 115873235 5920 5920 5920 5920 181
451 20250314 113800 114801715 5920 5910 5920 5900 2720
452 20250314 113700 98728065 5910 5910 5910 5910 25
453 20250314 113600 98580315 5910 5910 5910 5910 10
454 20250314 113500 98521215 5910 5910 5910 5910 739
455 20250314 113400 94153725 5920 5920 5920 5920 10
456 20250314 113300 94094525 5920 5920 5920 5920 0
457 20250314 113200 94094525 5920 5920 5920 5920 1
458 20250314 113100 94088605 5920 5920 5920 5920 0
459 20250314 113000 94088605 5920 5920 5920 5920 0
460 20250314 112900 94088605 5920 5920 5920 5920 0
461 20250314 112800 94088605 5920 5920 5920 5920 1
462 20250314 112700 94082685 5910 5910 5910 5910 312
463 20250314 112600 92238765 5920 5920 5920 5920 0
464 20250314 112500 92238765 5920 5920 5920 5920 0
465 20250314 112400 92238765 5920 5920 5920 5920 0
466 20250314 112300 92238765 5920 5920 5920 5920 0
467 20250314 112200 92238765 5920 5920 5920 5920 0
468 20250314 112100 92238765 5920 5920 5920 5920 0
469 20250314 112000 92238765 5920 5920 5920 5920 0
470 20250314 111900 92238765 5920 5920 5920 5920 0
471 20250314 111800 92238765 5920 5920 5920 5920 0
472 20250314 111700 92238765 5920 5920 5920 5920 0
473 20250314 111600 92238765 5920 5920 5920 5920 0
474 20250314 111500 92238765 5920 5920 5920 5920 16
475 20250314 111400 92144045 5920 5910 5920 5910 101
476 20250314 111300 91547115 5850 5910 5920 5850 360
477 20250314 111200 89430495 5910 5900 5910 5900 948
478 20250314 111100 83830095 5900 5900 5900 5900 0
479 20250314 111000 83830095 5900 5900 5900 5900 0
480 20250314 110900 83830095 5900 5900 5900 5900 0
481 20250314 110800 83830095 5900 5900 5900 5900 0
482 20250314 110700 83830095 5900 5860 5900 5860 201
483 20250314 110600 82652195 5860 5860 5860 5860 28
484 20250314 110500 82488115 5910 5910 5910 5910 0
485 20250314 110400 82488115 5910 5910 5910 5910 847
486 20250314 110300 77482345 5910 5910 5910 5910 100
487 20250314 110200 76891345 5910 5910 5910 5910 0
488 20250314 110100 76891345 5910 5910 5910 5910 0
489 20250314 110000 76891345 5910 5900 5910 5900 150
490 20250314 105900 76005885 5910 5910 5910 5910 0
491 20250314 105800 76005885 5910 5900 5910 5900 500
492 20250314 105700 73052355 5900 5900 5900 5900 0
493 20250314 105600 73052355 5900 5900 5900 5900 3
494 20250314 105500 73034655 5900 5900 5900 5900 1
495 20250314 105400 73028755 5900 5900 5900 5900 0
496 20250314 105300 73028755 5900 5900 5900 5900 0
497 20250314 105200 73028755 5900 5900 5900 5900 0
498 20250314 105100 73028755 5900 5900 5900 5900 3
499 20250314 105000 73011055 5900 5900 5900 5900 0
500 20250314 104900 73011055 5900 5900 5900 5900 0
501 20250314 104800 73011055 5900 5900 5900 5900 0
502 20250314 104700 73011055 5900 5900 5900 5900 12
503 20250314 104600 72940255 5910 5910 5910 5910 0
504 20250314 104500 72940255 5910 5910 5910 5910 0
505 20250314 104400 72940255 5910 5910 5910 5910 0
506 20250314 104300 72940255 5910 5910 5910 5910 0
507 20250314 104200 72940255 5910 5910 5910 5910 0
508 20250314 104100 72940255 5910 5900 5910 5900 473
509 20250314 104000 70149375 5900 5880 5900 5880 1196
510 20250314 103900 63102305 5830 5830 5830 5830 2
511 20250314 103800 63090645 5870 5870 5870 5870 0
512 20250314 103700 63090645 5870 5870 5870 5870 0
513 20250314 103600 63090645 5870 5870 5870 5870 0
514 20250314 103500 63090645 5870 5850 5870 5850 650
515 20250314 103400 59281755 5860 5860 5860 5860 0
516 20250314 103300 59281755 5860 5860 5860 5860 0
517 20250314 103200 59281755 5860 5860 5860 5860 0
518 20250314 103100 59281755 5860 5830 5860 5800 1492
519 20250314 103000 50618305 5870 5890 5890 5830 600
520 20250314 102900 47089875 5900 5900 5900 5900 0
521 20250314 102800 47089875 5900 5900 5900 5900 0
522 20250314 102700 47089875 5900 5900 5900 5900 0
523 20250314 102600 47089875 5900 5900 5900 5900 0
524 20250314 102500 47089875 5900 5900 5900 5900 0
525 20250314 102400 47089875 5900 5900 5900 5900 0
526 20250314 102300 47089875 5900 5900 5900 5900 0
527 20250314 102200 47089875 5900 5900 5900 5900 5
528 20250314 102100 47060375 5900 5830 5900 5830 1501
529 20250314 102000 38218145 5860 5860 5860 5860 0
530 20250314 101900 38218145 5860 5860 5860 5860 64
531 20250314 101800 37843105 5880 5860 5880 5860 4
532 20250314 101700 37819625 5860 5860 5860 5860 0
533 20250314 101600 37819625 5860 5860 5860 5860 7
534 20250314 101500 37778605 5880 5850 5880 5840 24
535 20250314 101400 37638275 5870 5870 5870 5870 0
536 20250314 101300 37638275 5870 5870 5870 5870 0
537 20250314 101200 37638275 5870 5870 5870 5870 0
538 20250314 101100 37638275 5870 5870 5870 5870 0
539 20250314 101000 37638275 5870 5870 5870 5870 0
540 20250314 100900 37638275 5870 5870 5870 5870 0
541 20250314 100800 37638275 5870 5870 5870 5870 12
542 20250314 100700 37567835 5870 5870 5870 5870 0
543 20250314 100600 37567835 5870 5870 5870 5870 1
544 20250314 100500 37561965 5880 5880 5880 5880 1
545 20250314 100400 37556085 5890 5890 5890 5890 0
546 20250314 100300 37556085 5890 5890 5890 5890 0
547 20250314 100200 37556085 5890 5890 5890 5890 0
548 20250314 100100 37556085 5890 5880 5890 5880 250
549 20250314 100000 36085245 5880 5860 5880 5860 996
550 20250314 095900 30241055 5860 5850 5860 5850 1544
551 20250314 095800 21207645 5850 5840 5850 5840 823
552 20250314 095700 16393545 5850 5850 5850 5850 0
553 20250314 095600 16393545 5850 5850 5850 5850 2
554 20250314 095500 16381845 5835 5835 5835 5835 0
555 20250314 095400 16381845 5835 5835 5835 5835 1
556 20250314 095300 16376010 5850 5850 5850 5850 1
557 20250314 095200 16370160 5850 5850 5850 5850 0
558 20250314 095100 16370160 5850 5850 5850 5850 0
559 20250314 095000 16370160 5850 5850 5850 5850 0
560 20250314 094900 16370160 5850 5850 5850 5850 17
561 20250314 094800 16270710 5850 5850 5850 5850 0
562 20250314 094700 16270710 5850 5850 5850 5850 2
563 20250314 094600 16259010 5850 5850 5850 5850 0
564 20250314 094500 16259010 5850 5850 5850 5850 3
565 20250314 094400 16241460 5850 5850 5850 5850 0
566 20250314 094300 16241460 5850 5850 5850 5850 0
567 20250314 094200 16241460 5850 5850 5850 5850 0
568 20250314 094100 16241460 5850 5850 5850 5850 0
569 20250314 094000 16241460 5850 5850 5850 5850 0
570 20250314 093900 16241460 5850 5850 5850 5850 0
571 20250314 093800 16241460 5850 5850 5850 5850 0
572 20250314 093700 16241460 5850 5850 5850 5850 0
573 20250314 093600 16241460 5850 5850 5850 5850 0
574 20250314 093500 16241460 5850 5850 5850 5840 438
575 20250314 093400 13683450 5840 5840 5840 5840 202
576 20250314 093300 12503770 5840 5840 5840 5840 0
577 20250314 093200 12503770 5840 5840 5840 5840 100
578 20250314 093100 11919770 5840 5840 5840 5840 86
579 20250314 093000 11417530 5840 5840 5840 5840 0
580 20250314 092900 11417530 5840 5840 5840 5840 0
581 20250314 092800 11417530 5840 5830 5840 5830 3
582 20250314 092700 11400020 5830 5830 5830 5830 0
583 20250314 092600 11400020 5830 5830 5830 5830 250
584 20250314 092500 9942520 5830 5830 5830 5830 150
585 20250314 092400 9068020 5850 5850 5850 5850 0
586 20250314 092300 9068020 5850 5850 5850 5850 0
587 20250314 092200 9068020 5850 5850 5850 5850 0
588 20250314 092100 9068020 5850 5850 5850 5850 0
589 20250314 092000 9068020 5850 5850 5850 5850 0
590 20250314 091900 9068020 5850 5850 5850 5850 0
591 20250314 091800 9068020 5850 5850 5850 5850 0
592 20250314 091700 9068020 5850 5850 5850 5850 0
593 20250314 091600 9068020 5850 5850 5850 5850 0
594 20250314 091500 9068020 5850 5850 5850 5850 10
595 20250314 091400 9009520 5850 5850 5850 5850 1
596 20250314 091300 9003670 5840 5800 5840 5800 21
597 20250314 091200 8881190 5800 5800 5800 5800 0
598 20250314 091100 8881190 5800 5810 5810 5800 41
599 20250314 091000 8642990 5810 5810 5810 5810 10
600 20250314 090900 8584890 5850 5810 5850 5810 41
601 20250314 090800 8345090 5860 5860 5860 5860 0
602 20250314 090700 8345090 5860 5860 5860 5860 0
603 20250314 090600 8345090 5860 5860 5860 5860 1001
604 20250314 090500 2479230 5850 5850 5850 5850 0
605 20250314 090400 2479230 5850 5840 5850 5840 180
606 20250314 090300 1426280 5840 5830 5840 5830 7
607 20250314 090200 1385410 5820 5820 5820 5820 30
608 20250314 090100 1210810 5820 5800 5820 5800 31
609 20250314 090000 1030620 5790 5790 5790 5790 178

1
019990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,9756088,0,56780432160,0.00
20250311,0,9756088,0,57073114800,0.00
20250310,0,9756088,0,56097506000,0.00
20250307,0,9756088,0,57463358320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 9756088 0 56780432160 0.00
3 20250311 0 9756088 0 57073114800 0.00
4 20250310 0 9756088 0 56097506000 0.00
5 20250307 0 9756088 0 57463358320 0.00