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

612
023800/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191000,80693460,5860,5860,5860,5860,1348
20250314,190900,80693460,5860,5860,5860,5860,0
20250314,190800,80693460,5860,5860,5860,5860,0
20250314,190700,80693460,5860,5860,5860,5860,0
20250314,190600,80693460,5860,5860,5860,5860,0
20250314,190500,80693460,5860,5860,5860,5860,0
20250314,190400,80693460,5860,5860,5860,5860,0
20250314,190300,80693460,5860,5860,5860,5860,0
20250314,190200,80693460,5860,5860,5860,5860,0
20250314,190100,80693460,5860,5860,5860,5860,0
20250314,190000,80693460,5860,5860,5860,5860,0
20250314,185900,80693460,5860,5860,5860,5860,0
20250314,185800,80693460,5860,5860,5860,5860,0
20250314,185700,80693460,5860,5860,5860,5860,0
20250314,185600,80693460,5860,5860,5860,5860,0
20250314,185500,80693460,5860,5860,5860,5860,0
20250314,185400,80693460,5860,5860,5860,5860,0
20250314,185300,80693460,5860,5860,5860,5860,0
20250314,185200,80693460,5860,5860,5860,5860,0
20250314,185100,80693460,5860,5860,5860,5860,0
20250314,185000,80693460,5860,5860,5860,5860,0
20250314,184900,80693460,5860,5860,5860,5860,0
20250314,184800,80693460,5860,5860,5860,5860,0
20250314,184700,80693460,5860,5860,5860,5860,0
20250314,184600,80693460,5860,5860,5860,5860,0
20250314,184500,80693460,5860,5860,5860,5860,0
20250314,184400,80693460,5860,5860,5860,5860,0
20250314,184300,80693460,5860,5860,5860,5860,0
20250314,184200,80693460,5860,5860,5860,5860,0
20250314,184100,80693460,5860,5860,5860,5860,0
20250314,184000,80693460,5860,5860,5860,5860,1348
20250314,183900,80693460,5860,5860,5860,5860,0
20250314,183800,80693460,5860,5860,5860,5860,0
20250314,183700,80693460,5860,5860,5860,5860,0
20250314,183600,80693460,5860,5860,5860,5860,0
20250314,183500,80693460,5860,5860,5860,5860,0
20250314,183400,80693460,5860,5860,5860,5860,0
20250314,183300,80693460,5860,5860,5860,5860,0
20250314,183200,80693460,5860,5860,5860,5860,0
20250314,183100,80693460,5860,5860,5860,5860,0
20250314,183000,80693460,5860,5860,5860,5860,0
20250314,182900,80693460,5860,5860,5860,5860,0
20250314,182800,80693460,5860,5860,5860,5860,0
20250314,182700,80693460,5860,5860,5860,5860,0
20250314,182600,80693460,5860,5860,5860,5860,0
20250314,182500,80693460,5860,5860,5860,5860,0
20250314,182400,80693460,5860,5860,5860,5860,0
20250314,182300,80693460,5860,5860,5860,5860,0
20250314,182200,80693460,5860,5860,5860,5860,0
20250314,182100,80693460,5860,5860,5860,5860,0
20250314,182000,80693460,5860,5860,5860,5860,0
20250314,181900,80693460,5860,5860,5860,5860,0
20250314,181800,80693460,5860,5860,5860,5860,0
20250314,181700,80693460,5860,5860,5860,5860,0
20250314,181600,80693460,5860,5860,5860,5860,0
20250314,181500,80693460,5860,5860,5860,5860,0
20250314,181400,80693460,5860,5860,5860,5860,0
20250314,181300,80693460,5860,5860,5860,5860,0
20250314,181200,80693460,5860,5860,5860,5860,0
20250314,181100,80693460,5860,5860,5860,5860,0
20250314,181000,80693460,5860,5860,5860,5860,1348
20250314,180900,80693460,5860,5860,5860,5860,0
20250314,180800,80693460,5860,5860,5860,5860,0
20250314,180700,80693460,5860,5860,5860,5860,0
20250314,180600,80693460,5860,5860,5860,5860,0
20250314,180500,80693460,5860,5860,5860,5860,0
20250314,180400,80693460,5860,5860,5860,5860,0
20250314,180300,80693460,5860,5860,5860,5860,0
20250314,180200,80693460,5860,5860,5860,5860,0
20250314,180100,80693460,5860,5860,5860,5860,0
20250314,180000,80693460,5860,5860,5860,5860,0
20250314,175900,80693460,5860,5860,5860,5860,0
20250314,175800,80693460,5860,5860,5860,5860,0
20250314,175700,80693460,5860,5860,5860,5860,0
20250314,175600,80693460,5860,5860,5860,5860,0
20250314,175500,80693460,5860,5860,5860,5860,0
20250314,175400,80693460,5860,5860,5860,5860,0
20250314,175300,80693460,5860,5860,5860,5860,0
20250314,175200,80693460,5860,5860,5860,5860,0
20250314,175100,80693460,5860,5860,5860,5860,0
20250314,175000,80693460,5860,5860,5860,5860,0
20250314,174900,80693460,5860,5860,5860,5860,0
20250314,174800,80693460,5860,5860,5860,5860,0
20250314,174700,80693460,5860,5860,5860,5860,0
20250314,174600,80693460,5860,5860,5860,5860,0
20250314,174500,80693460,5860,5860,5860,5860,0
20250314,174400,80693460,5860,5860,5860,5860,0
20250314,174300,80693460,5860,5860,5860,5860,0
20250314,174200,80693460,5860,5860,5860,5860,0
20250314,174100,80693460,5860,5860,5860,5860,0
20250314,174000,80693460,5860,5860,5860,5860,1348
20250314,173900,80693460,5860,5860,5860,5860,0
20250314,173800,80693460,5860,5860,5860,5860,0
20250314,173700,80693460,5860,5860,5860,5860,0
20250314,173600,80693460,5860,5860,5860,5860,0
20250314,173500,80693460,5860,5860,5860,5860,0
20250314,173400,80693460,5860,5860,5860,5860,0
20250314,173300,80693460,5860,5860,5860,5860,0
20250314,173200,80693460,5860,5860,5860,5860,0
20250314,173100,80693460,5860,5860,5860,5860,0
20250314,173000,80693460,5860,5860,5860,5860,0
20250314,172900,80693460,5860,5860,5860,5860,0
20250314,172800,80693460,5860,5860,5860,5860,0
20250314,172700,80693460,5860,5860,5860,5860,0
20250314,172600,80693460,5860,5860,5860,5860,0
20250314,172500,80693460,5860,5860,5860,5860,0
20250314,172400,80693460,5860,5860,5860,5860,0
20250314,172300,80693460,5860,5860,5860,5860,0
20250314,172200,80693460,5860,5860,5860,5860,0
20250314,172100,80693460,5860,5860,5860,5860,0
20250314,172000,80693460,5860,5860,5860,5860,0
20250314,171900,80693460,5860,5860,5860,5860,0
20250314,171800,80693460,5860,5860,5860,5860,0
20250314,171700,80693460,5860,5860,5860,5860,0
20250314,171600,80693460,5860,5860,5860,5860,0
20250314,171500,80693460,5860,5860,5860,5860,0
20250314,171400,80693460,5860,5860,5860,5860,0
20250314,171300,80693460,5860,5860,5860,5860,0
20250314,171200,80693460,5860,5860,5860,5860,0
20250314,171100,80693460,5860,5860,5860,5860,0
20250314,171000,80693460,5860,5860,5860,5860,1348
20250314,170900,80693460,5860,5860,5860,5860,0
20250314,170800,80693460,5860,5860,5860,5860,0
20250314,170700,80693460,5860,5860,5860,5860,0
20250314,170600,80693460,5860,5860,5860,5860,0
20250314,170500,80693460,5860,5860,5860,5860,0
20250314,170400,80693460,5860,5860,5860,5860,0
20250314,170300,80693460,5860,5860,5860,5860,0
20250314,170200,80693460,5860,5860,5860,5860,0
20250314,170100,80693460,5860,5860,5860,5860,0
20250314,170000,80693460,5860,5860,5860,5860,0
20250314,165900,80693460,5860,5860,5860,5860,0
20250314,165800,80693460,5860,5860,5860,5860,0
20250314,165700,80693460,5860,5860,5860,5860,0
20250314,165600,80693460,5860,5860,5860,5860,0
20250314,165500,80693460,5860,5860,5860,5860,0
20250314,165400,80693460,5860,5860,5860,5860,0
20250314,165300,80693460,5860,5860,5860,5860,0
20250314,165200,80693460,5860,5860,5860,5860,0
20250314,165100,80693460,5860,5860,5860,5860,0
20250314,165000,80693460,5860,5860,5860,5860,0
20250314,164900,80693460,5860,5860,5860,5860,0
20250314,164800,80693460,5860,5860,5860,5860,0
20250314,164700,80693460,5860,5860,5860,5860,0
20250314,164600,80693460,5860,5860,5860,5860,0
20250314,164500,80693460,5860,5860,5860,5860,0
20250314,164400,80693460,5860,5860,5860,5860,0
20250314,164300,80693460,5860,5860,5860,5860,0
20250314,164200,80693460,5860,5860,5860,5860,0
20250314,164100,80693460,5860,5860,5860,5860,0
20250314,164000,80693460,5860,5860,5860,5860,1348
20250314,163900,80693460,5860,5860,5860,5860,0
20250314,163800,80693460,5860,5860,5860,5860,0
20250314,163700,80693460,5860,5860,5860,5860,0
20250314,163600,80693460,5860,5860,5860,5860,0
20250314,163500,80693460,5860,5860,5860,5860,0
20250314,163400,80693460,5860,5860,5860,5860,0
20250314,163300,80693460,5860,5860,5860,5860,0
20250314,163200,80693460,5860,5860,5860,5860,0
20250314,163100,80693460,5860,5860,5860,5860,0
20250314,163000,80693460,5860,5860,5860,5860,0
20250314,162900,80693460,5860,5860,5860,5860,0
20250314,162800,80693460,5860,5860,5860,5860,0
20250314,162700,80693460,5860,5860,5860,5860,0
20250314,162600,80693460,5860,5860,5860,5860,0
20250314,162500,80693460,5860,5860,5860,5860,0
20250314,162400,80693460,5860,5860,5860,5860,0
20250314,162300,80693460,5860,5860,5860,5860,0
20250314,162200,80693460,5860,5860,5860,5860,0
20250314,162100,80693460,5860,5860,5860,5860,0
20250314,162000,80693460,5860,5860,5860,5860,0
20250314,161900,80693460,5860,5860,5860,5860,0
20250314,161800,80693460,5860,5860,5860,5860,0
20250314,161700,80693460,5860,5860,5860,5860,0
20250314,161600,80693460,5860,5860,5860,5860,0
20250314,161500,80693460,5860,5860,5860,5860,0
20250314,161400,80693460,5860,5860,5860,5860,0
20250314,161300,80693460,5860,5860,5860,5860,0
20250314,161200,80693460,5860,5860,5860,5860,0
20250314,161100,80693460,5860,5860,5860,5860,0
20250314,161000,80693460,5860,5860,5860,5860,1348
20250314,160900,80693460,5860,5860,5860,5860,0
20250314,160800,80693460,5860,5860,5860,5860,0
20250314,160700,80693460,5860,5860,5860,5860,0
20250314,160600,80693460,5860,5860,5860,5860,0
20250314,160500,80693460,5860,5860,5860,5860,0
20250314,160400,80693460,5860,5860,5860,5860,0
20250314,160300,80693460,5860,5860,5860,5860,0
20250314,160200,80693460,5860,5860,5860,5860,0
20250314,160100,80693460,5860,5860,5860,5860,0
20250314,160000,80693460,5860,5860,5860,5860,0
20250314,155900,80693460,5860,5860,5860,5860,0
20250314,155800,80693460,5860,5860,5860,5860,0
20250314,155700,80693460,5860,5860,5860,5860,0
20250314,155600,80693460,5860,5860,5860,5860,0
20250314,155500,80693460,5860,5860,5860,5860,0
20250314,155400,80693460,5860,5860,5860,5860,0
20250314,155300,80693460,5860,5860,5860,5860,0
20250314,155200,80693460,5860,5860,5860,5860,0
20250314,155100,80693460,5860,5860,5860,5860,0
20250314,155000,80693460,5860,5860,5860,5860,0
20250314,154900,80693460,5860,5860,5860,5860,0
20250314,154800,80693460,5860,5860,5860,5860,0
20250314,154700,80693460,5860,5860,5860,5860,0
20250314,154600,80693460,5860,5860,5860,5860,0
20250314,154500,80693460,5860,5860,5860,5860,0
20250314,154400,80693460,5860,5860,5860,5860,0
20250314,154300,80693460,5860,5860,5860,5860,0
20250314,154200,80693460,5860,5860,5860,5860,0
20250314,154100,80693460,5860,5860,5860,5860,0
20250314,154000,80693460,5860,5860,5860,5860,1348
20250314,153900,80693460,5860,5860,5860,5860,0
20250314,153800,80693460,5860,5860,5860,5860,0
20250314,153700,80693460,5860,5860,5860,5860,0
20250314,153600,80693460,5860,5860,5860,5860,0
20250314,153500,80693460,5860,5860,5860,5860,0
20250314,153400,80693460,5860,5860,5860,5860,0
20250314,153300,80693460,5860,5860,5860,5860,0
20250314,153200,80693460,5860,5860,5860,5860,0
20250314,153100,80693460,5860,5860,5860,5860,0
20250314,153000,80693460,5860,5860,5860,5860,1348
20250314,152900,72794180,5840,5840,5840,5840,0
20250314,152800,72794180,5840,5840,5840,5840,0
20250314,152700,72794180,5840,5840,5840,5840,0
20250314,152600,72794180,5840,5840,5840,5840,0
20250314,152500,72794180,5840,5840,5840,5840,0
20250314,152400,72794180,5840,5840,5840,5840,0
20250314,152300,72794180,5840,5840,5840,5840,0
20250314,152200,72794180,5840,5840,5840,5840,0
20250314,152100,72794180,5840,5840,5840,5840,0
20250314,152000,72794180,5840,5840,5840,5840,0
20250314,151900,72794180,5840,5790,5840,5790,1070
20250314,151800,66565930,5800,5760,5800,5760,757
20250314,151700,62184730,5760,5760,5760,5760,13
20250314,151600,62109850,5770,5760,5770,5760,64
20250314,151500,61741010,5760,5760,5760,5760,12
20250314,151400,61671890,5760,5760,5760,5760,12
20250314,151300,61602770,5760,5760,5760,5760,196
20250314,151200,60473810,5760,5770,5770,5760,63
20250314,151100,60110430,5760,5760,5760,5760,19
20250314,151000,60000990,5760,5760,5760,5760,0
20250314,150900,60000990,5760,5770,5770,5760,23
20250314,150800,59868410,5760,5760,5760,5760,12
20250314,150700,59799290,5760,5760,5760,5760,0
20250314,150600,59799290,5760,5760,5760,5760,13
20250314,150500,59724410,5760,5760,5760,5760,32
20250314,150400,59540090,5760,5760,5760,5760,0
20250314,150300,59540090,5760,5760,5760,5760,13
20250314,150200,59465210,5760,5760,5760,5760,12
20250314,150100,59396090,5770,5770,5770,5770,3
20250314,150000,59378780,5770,5770,5770,5770,7
20250314,145900,59338390,5780,5770,5780,5770,26
20250314,145800,59188230,5770,5760,5770,5760,233
20250314,145700,57843950,5760,5760,5760,5760,0
20250314,145600,57843950,5760,5760,5760,5760,12
20250314,145500,57774830,5770,5760,5770,5760,23
20250314,145400,57642340,5750,5750,5750,5750,13
20250314,145300,57567590,5750,5750,5750,5750,12
20250314,145200,57498590,5750,5750,5750,5750,0
20250314,145100,57498590,5750,5750,5750,5750,13
20250314,145000,57423840,5750,5750,5750,5750,12
20250314,144900,57354840,5750,5750,5750,5750,0
20250314,144800,57354840,5750,5750,5750,5750,13
20250314,144700,57280090,5750,5750,5750,5750,12
20250314,144600,57211090,5760,5750,5760,5750,300
20250314,144500,55483210,5740,5740,5740,5740,13
20250314,144400,55408590,5760,5760,5760,5760,0
20250314,144300,55408590,5760,5750,5760,5750,10
20250314,144200,55351060,5740,5750,5750,5740,18
20250314,144100,55247690,5750,5740,5750,5740,2335
20250314,144000,41821470,5730,5730,5730,5730,0
20250314,143900,41821470,5730,5740,5740,5730,22
20250314,143800,41695320,5740,5740,5740,5740,0
20250314,143700,41695320,5740,5740,5740,5740,16
20250314,143600,41603480,5740,5750,5750,5740,14
20250314,143500,41523110,5740,5740,5740,5740,12
20250314,143400,41454230,5740,5740,5740,5740,0
20250314,143300,41454230,5740,5740,5740,5740,13
20250314,143200,41379610,5740,5730,5740,5730,24
20250314,143100,41241970,5730,5730,5730,5730,13
20250314,143000,41167480,5730,5730,5730,5730,0
20250314,142900,41167480,5730,5730,5730,5730,12
20250314,142800,41098720,5730,5730,5730,5730,13
20250314,142700,41024230,5730,5730,5730,5730,0
20250314,142600,41024230,5730,5730,5730,5730,12
20250314,142500,40955470,5730,5730,5730,5730,13
20250314,142400,40880980,5730,5730,5730,5730,0
20250314,142300,40880980,5730,5730,5730,5730,12
20250314,142200,40812220,5730,5730,5730,5730,13
20250314,142100,40737730,5740,5740,5740,5740,0
20250314,142000,40737730,5740,5740,5740,5740,0
20250314,141900,40737730,5740,5740,5740,5740,25
20250314,141800,40594230,5740,5740,5740,5740,0
20250314,141700,40594230,5740,5740,5740,5740,12
20250314,141600,40525350,5740,5740,5740,5740,13
20250314,141500,40450730,5750,5750,5750,5750,0
20250314,141400,40450730,5750,5740,5750,5730,313
20250314,141300,38652090,5730,5730,5730,5730,13
20250314,141200,38577600,5740,5740,5740,5740,1
20250314,141100,38571860,5730,5730,5730,5730,12
20250314,141000,38503100,5730,5730,5730,5730,13
20250314,140900,38428610,5740,5740,5740,5740,0
20250314,140800,38428610,5740,5730,5740,5730,45
20250314,140700,38170430,5730,5730,5730,5730,13
20250314,140600,38095940,5730,5730,5730,5730,0
20250314,140500,38095940,5730,5730,5730,5730,12
20250314,140400,38027180,5730,5730,5730,5730,13
20250314,140300,37952690,5730,5730,5730,5730,0
20250314,140200,37952690,5730,5730,5730,5730,184
20250314,140100,36898370,5730,5730,5730,5730,13
20250314,140000,36823880,5730,5730,5730,5730,0
20250314,135900,36823880,5730,5730,5730,5730,12
20250314,135800,36755120,5730,5730,5730,5730,13
20250314,135700,36680630,5730,5730,5730,5730,0
20250314,135600,36680630,5730,5730,5730,5730,12
20250314,135500,36611870,5730,5730,5730,5730,13
20250314,135400,36537380,5730,5730,5730,5730,0
20250314,135300,36537380,5730,5730,5730,5730,12
20250314,135200,36468620,5730,5730,5730,5730,13
20250314,135100,36394130,5730,5730,5730,5730,0
20250314,135000,36394130,5730,5730,5730,5730,12
20250314,134900,36325370,5730,5730,5730,5730,20
20250314,134800,36210770,5730,5730,5730,5730,0
20250314,134700,36210770,5730,5730,5730,5730,7
20250314,134600,36170660,5730,5730,5730,5730,13
20250314,134500,36096170,5740,5740,5740,5740,10
20250314,134400,36038770,5730,5730,5730,5730,16
20250314,134300,35947090,5720,5720,5720,5720,13
20250314,134200,35872730,5720,5720,5720,5720,12
20250314,134100,35804090,5730,5720,5730,5720,507
20250314,134000,32903980,5720,5720,5720,5720,13
20250314,133900,32829620,5720,5720,5720,5720,12
20250314,133800,32760980,5720,5720,5720,5720,0
20250314,133700,32760980,5720,5720,5720,5720,13
20250314,133600,32686620,5730,5730,5730,5730,0
20250314,133500,32686620,5730,5730,5730,5730,0
20250314,133400,32686620,5730,5730,5730,5730,16
20250314,133300,32594940,5730,5730,5730,5730,12
20250314,133200,32526180,5730,5730,5730,5730,0
20250314,133100,32526180,5730,5730,5730,5730,13
20250314,133000,32451690,5730,5730,5730,5730,12
20250314,132900,32382930,5740,5740,5740,5740,1
20250314,132800,32377190,5730,5730,5730,5730,13
20250314,132700,32302700,5730,5730,5730,5730,67
20250314,132600,31918790,5730,5730,5730,5730,0
20250314,132500,31918790,5730,5730,5730,5730,13
20250314,132400,31844300,5730,5730,5730,5730,0
20250314,132300,31844300,5730,5720,5730,5720,80
20250314,132200,31386160,5720,5720,5720,5720,0
20250314,132100,31386160,5720,5720,5720,5720,0
20250314,132000,31386160,5720,5720,5720,5720,13
20250314,131900,31311800,5720,5720,5720,5720,0
20250314,131800,31311800,5720,5720,5720,5720,0
20250314,131700,31311800,5720,5720,5720,5720,0
20250314,131600,31311800,5720,5720,5720,5720,0
20250314,131500,31311800,5720,5720,5720,5720,172
20250314,131400,30327960,5720,5720,5720,5720,0
20250314,131300,30327960,5720,5720,5720,5720,0
20250314,131200,30327960,5720,5730,5730,5720,122
20250314,131100,29629630,5730,5730,5730,5730,0
20250314,131000,29629630,5730,5730,5730,5730,0
20250314,130900,29629630,5730,5730,5730,5730,0
20250314,130800,29629630,5730,5730,5730,5730,0
20250314,130700,29629630,5730,5730,5730,5730,0
20250314,130600,29629630,5730,5740,5740,5730,162
20250314,130500,28700210,5750,5750,5750,5750,30
20250314,130400,28527710,5750,5750,5750,5750,40
20250314,130300,28297710,5750,5750,5750,5750,0
20250314,130200,28297710,5750,5750,5750,5750,0
20250314,130100,28297710,5750,5750,5750,5750,0
20250314,130000,28297710,5750,5750,5750,5750,0
20250314,125900,28297710,5750,5750,5750,5750,0
20250314,125800,28297710,5750,5750,5750,5750,0
20250314,125700,28297710,5750,5750,5750,5750,0
20250314,125600,28297710,5750,5750,5750,5750,0
20250314,125500,28297710,5750,5760,5760,5750,520
20250314,125400,25307700,5770,5770,5770,5770,0
20250314,125300,25307700,5770,5770,5770,5770,0
20250314,125200,25307700,5770,5770,5770,5770,0
20250314,125100,25307700,5770,5770,5770,5770,0
20250314,125000,25307700,5770,5770,5770,5770,0
20250314,124900,25307700,5770,5770,5770,5770,0
20250314,124800,25307700,5770,5770,5770,5770,0
20250314,124700,25307700,5770,5770,5770,5770,0
20250314,124600,25307700,5770,5770,5770,5770,1
20250314,124500,25301930,5750,5750,5750,5750,0
20250314,124400,25301930,5750,5750,5750,5750,27
20250314,124300,25146680,5770,5760,5770,5760,35
20250314,124200,24944740,5770,5770,5770,5770,0
20250314,124100,24944740,5770,5770,5770,5770,0
20250314,124000,24944740,5770,5770,5770,5770,0
20250314,123900,24944740,5770,5770,5770,5770,0
20250314,123800,24944740,5770,5770,5770,5770,0
20250314,123700,24944740,5770,5770,5770,5770,0
20250314,123600,24944740,5770,5770,5770,5770,0
20250314,123500,24944740,5770,5770,5770,5770,0
20250314,123400,24944740,5770,5770,5770,5770,0
20250314,123300,24944740,5770,5770,5770,5770,0
20250314,123200,24944740,5770,5770,5770,5770,0
20250314,123100,24944740,5770,5770,5770,5770,1
20250314,123000,24938970,5770,5770,5770,5770,0
20250314,122900,24938970,5770,5770,5770,5770,0
20250314,122800,24938970,5770,5770,5770,5770,0
20250314,122700,24938970,5770,5770,5770,5770,0
20250314,122600,24938970,5770,5760,5770,5760,35
20250314,122500,24737030,5770,5770,5770,5770,0
20250314,122400,24737030,5770,5770,5770,5770,0
20250314,122300,24737030,5770,5770,5770,5770,0
20250314,122200,24737030,5770,5770,5770,5770,0
20250314,122100,24737030,5770,5770,5770,5770,0
20250314,122000,24737030,5770,5770,5770,5770,0
20250314,121900,24737030,5770,5770,5770,5770,0
20250314,121800,24737030,5770,5770,5770,5770,0
20250314,121700,24737030,5770,5770,5770,5770,0
20250314,121600,24737030,5770,5770,5770,5770,0
20250314,121500,24737030,5770,5770,5770,5770,0
20250314,121400,24737030,5770,5770,5770,5770,0
20250314,121300,24737030,5770,5770,5770,5770,0
20250314,121200,24737030,5770,5770,5770,5770,0
20250314,121100,24737030,5770,5770,5770,5770,0
20250314,121000,24737030,5770,5770,5770,5770,0
20250314,120900,24737030,5770,5770,5770,5770,0
20250314,120800,24737030,5770,5770,5770,5770,0
20250314,120700,24737030,5770,5770,5770,5770,0
20250314,120600,24737030,5770,5770,5770,5770,0
20250314,120500,24737030,5770,5770,5770,5770,1
20250314,120400,24731260,5760,5760,5760,5760,0
20250314,120300,24731260,5760,5760,5760,5760,0
20250314,120200,24731260,5760,5760,5760,5760,0
20250314,120100,24731260,5760,5760,5760,5760,0
20250314,120000,24731260,5760,5760,5760,5760,0
20250314,115900,24731260,5760,5760,5760,5760,0
20250314,115800,24731260,5760,5760,5760,5760,0
20250314,115700,24731260,5760,5760,5760,5760,0
20250314,115600,24731260,5760,5760,5760,5760,0
20250314,115500,24731260,5760,5760,5760,5760,0
20250314,115400,24731260,5760,5760,5760,5760,0
20250314,115300,24731260,5760,5760,5760,5760,0
20250314,115200,24731260,5760,5760,5760,5760,0
20250314,115100,24731260,5760,5760,5760,5760,0
20250314,115000,24731260,5760,5760,5760,5760,0
20250314,114900,24731260,5760,5760,5760,5760,0
20250314,114800,24731260,5760,5760,5760,5760,0
20250314,114700,24731260,5760,5760,5760,5760,0
20250314,114600,24731260,5760,5760,5760,5760,0
20250314,114500,24731260,5760,5760,5760,5760,0
20250314,114400,24731260,5760,5760,5760,5760,0
20250314,114300,24731260,5760,5760,5760,5760,0
20250314,114200,24731260,5760,5760,5760,5760,0
20250314,114100,24731260,5760,5760,5760,5760,0
20250314,114000,24731260,5760,5760,5760,5760,0
20250314,113900,24731260,5760,5760,5760,5760,0
20250314,113800,24731260,5760,5760,5760,5760,0
20250314,113700,24731260,5760,5760,5760,5760,0
20250314,113600,24731260,5760,5760,5760,5760,0
20250314,113500,24731260,5760,5760,5760,5760,0
20250314,113400,24731260,5760,5760,5760,5760,0
20250314,113300,24731260,5760,5760,5760,5760,0
20250314,113200,24731260,5760,5760,5760,5760,0
20250314,113100,24731260,5760,5760,5760,5760,0
20250314,113000,24731260,5760,5760,5760,5760,0
20250314,112900,24731260,5760,5760,5760,5760,0
20250314,112800,24731260,5760,5760,5760,5760,2
20250314,112700,24719740,5770,5730,5770,5730,2460
20250314,112600,10621760,5720,5720,5720,5720,0
20250314,112500,10621760,5720,5720,5720,5720,0
20250314,112400,10621760,5720,5720,5720,5720,0
20250314,112300,10621760,5720,5720,5720,5720,0
20250314,112200,10621760,5720,5720,5720,5720,0
20250314,112100,10621760,5720,5720,5720,5720,0
20250314,112000,10621760,5720,5720,5720,5720,0
20250314,111900,10621760,5720,5720,5720,5720,289
20250314,111800,8968680,5710,5710,5710,5710,0
20250314,111700,8968680,5710,5710,5710,5710,0
20250314,111600,8968680,5710,5710,5710,5710,0
20250314,111500,8968680,5710,5710,5710,5710,24
20250314,111400,8831640,5720,5720,5720,5720,0
20250314,111300,8831640,5720,5720,5720,5720,0
20250314,111200,8831640,5720,5720,5720,5720,0
20250314,111100,8831640,5720,5720,5720,5720,0
20250314,111000,8831640,5720,5720,5720,5720,0
20250314,110900,8831640,5720,5720,5720,5720,0
20250314,110800,8831640,5720,5720,5720,5720,1
20250314,110700,8825920,5720,5720,5720,5720,0
20250314,110600,8825920,5720,5720,5720,5720,0
20250314,110500,8825920,5720,5720,5720,5720,0
20250314,110400,8825920,5720,5720,5720,5720,0
20250314,110300,8825920,5720,5720,5720,5720,0
20250314,110200,8825920,5720,5720,5720,5720,1
20250314,110100,8820200,5710,5710,5710,5710,28
20250314,110000,8660320,5730,5730,5730,5730,0
20250314,105900,8660320,5730,5730,5730,5730,0
20250314,105800,8660320,5730,5730,5730,5730,0
20250314,105700,8660320,5730,5730,5730,5730,0
20250314,105600,8660320,5730,5730,5730,5730,0
20250314,105500,8660320,5730,5730,5730,5730,0
20250314,105400,8660320,5730,5730,5730,5730,10
20250314,105300,8603020,5730,5730,5730,5730,0
20250314,105200,8603020,5730,5730,5730,5730,100
20250314,105100,8030020,5730,5730,5730,5730,1
20250314,105000,8024290,5710,5710,5710,5710,0
20250314,104900,8024290,5710,5710,5710,5710,0
20250314,104800,8024290,5710,5710,5710,5710,0
20250314,104700,8024290,5710,5710,5710,5710,0
20250314,104600,8024290,5710,5710,5710,5710,0
20250314,104500,8024290,5710,5710,5710,5710,0
20250314,104400,8024290,5710,5710,5710,5710,0
20250314,104300,8024290,5710,5710,5710,5710,0
20250314,104200,8024290,5710,5710,5710,5710,0
20250314,104100,8024290,5710,5710,5710,5710,0
20250314,104000,8024290,5710,5710,5710,5710,0
20250314,103900,8024290,5710,5710,5710,5710,29
20250314,103800,7858700,5710,5710,5710,5710,0
20250314,103700,7858700,5710,5710,5710,5710,0
20250314,103600,7858700,5710,5710,5710,5710,0
20250314,103500,7858700,5710,5710,5710,5710,25
20250314,103400,7715950,5730,5730,5730,5730,0
20250314,103300,7715950,5730,5730,5730,5730,0
20250314,103200,7715950,5730,5730,5730,5730,0
20250314,103100,7715950,5730,5730,5730,5730,0
20250314,103000,7715950,5730,5730,5730,5730,0
20250314,102900,7715950,5730,5730,5730,5730,0
20250314,102800,7715950,5730,5730,5730,5730,0
20250314,102700,7715950,5730,5730,5730,5730,0
20250314,102600,7715950,5730,5730,5730,5730,0
20250314,102500,7715950,5730,5730,5730,5730,0
20250314,102400,7715950,5730,5730,5730,5730,0
20250314,102300,7715950,5730,5730,5730,5730,1
20250314,102200,7710220,5710,5710,5710,5710,0
20250314,102100,7710220,5710,5710,5710,5710,0
20250314,102000,7710220,5710,5710,5710,5710,0
20250314,101900,7710220,5710,5720,5720,5710,17
20250314,101800,7613140,5730,5730,5730,5730,0
20250314,101700,7613140,5730,5730,5730,5730,34
20250314,101600,7418320,5730,5730,5730,5730,0
20250314,101500,7418320,5730,5730,5730,5730,3
20250314,101400,7401130,5720,5720,5720,5720,0
20250314,101300,7401130,5720,5720,5720,5720,26
20250314,101200,7252410,5730,5730,5730,5730,0
20250314,101100,7252410,5730,5730,5730,5730,0
20250314,101000,7252410,5730,5730,5730,5730,0
20250314,100900,7252410,5730,5730,5730,5730,0
20250314,100800,7252410,5730,5730,5730,5730,0
20250314,100700,7252410,5730,5730,5730,5730,0
20250314,100600,7252410,5730,5730,5730,5730,0
20250314,100500,7252410,5730,5730,5730,5730,0
20250314,100400,7252410,5730,5730,5730,5730,0
20250314,100300,7252410,5730,5730,5730,5730,0
20250314,100200,7252410,5730,5730,5730,5730,1
20250314,100100,7246680,5730,5730,5730,5730,0
20250314,100000,7246680,5730,5730,5730,5730,0
20250314,095900,7246680,5730,5730,5730,5730,0
20250314,095800,7246680,5730,5730,5730,5730,0
20250314,095700,7246680,5730,5730,5730,5730,0
20250314,095600,7246680,5730,5730,5730,5730,0
20250314,095500,7246680,5730,5730,5730,5730,0
20250314,095400,7246680,5730,5730,5730,5730,0
20250314,095300,7246680,5730,5730,5730,5730,0
20250314,095200,7246680,5730,5730,5730,5730,0
20250314,095100,7246680,5730,5730,5730,5730,0
20250314,095000,7246680,5730,5730,5730,5730,1
20250314,094900,7240950,5720,5720,5720,5720,1
20250314,094800,7235230,5730,5730,5730,5730,0
20250314,094700,7235230,5730,5730,5730,5730,1
20250314,094600,7229500,5720,5720,5720,5720,0
20250314,094500,7229500,5720,5720,5720,5720,0
20250314,094400,7229500,5720,5720,5720,5720,147
20250314,094300,6388660,5720,5710,5720,5710,28
20250314,094200,6228770,5710,5710,5710,5710,0
20250314,094100,6228770,5710,5710,5710,5710,11
20250314,094000,6165960,5720,5720,5720,5720,0
20250314,093900,6165960,5720,5720,5720,5720,0
20250314,093800,6165960,5720,5720,5720,5720,0
20250314,093700,6165960,5720,5720,5720,5720,0
20250314,093600,6165960,5720,5720,5720,5720,1
20250314,093500,6160240,5710,5720,5720,5710,8
20250314,093400,6114490,5720,5720,5720,5720,0
20250314,093300,6114490,5720,5720,5720,5720,0
20250314,093200,6114490,5720,5720,5720,5720,0
20250314,093100,6114490,5720,5720,5720,5720,0
20250314,093000,6114490,5720,5720,5720,5720,30
20250314,092900,5942890,5720,5730,5730,5720,301
20250314,092800,4219800,5740,5740,5740,5740,0
20250314,092700,4219800,5740,5740,5740,5740,0
20250314,092600,4219800,5740,5740,5740,5740,1
20250314,092500,4214060,5750,5750,5750,5750,0
20250314,092400,4214060,5750,5750,5750,5750,0
20250314,092300,4214060,5750,5750,5750,5750,0
20250314,092200,4214060,5750,5750,5750,5750,0
20250314,092100,4214060,5750,5750,5750,5750,0
20250314,092000,4214060,5750,5750,5750,5750,0
20250314,091900,4214060,5750,5750,5750,5750,0
20250314,091800,4214060,5750,5750,5750,5750,0
20250314,091700,4214060,5750,5750,5750,5750,0
20250314,091600,4214060,5750,5750,5750,5750,1
20250314,091500,4208310,5750,5750,5750,5750,0
20250314,091400,4208310,5750,5750,5750,5750,0
20250314,091300,4208310,5750,5750,5750,5750,0
20250314,091200,4208310,5750,5750,5750,5750,0
20250314,091100,4208310,5750,5750,5750,5750,0
20250314,091000,4208310,5750,5750,5750,5750,0
20250314,090900,4208310,5750,5750,5750,5750,0
20250314,090800,4208310,5750,5750,5750,5750,705
20250314,090700,154560,5750,5750,5750,5750,3
20250314,090600,137310,5750,5750,5750,5750,0
20250314,090500,137310,5750,5750,5750,5750,0
20250314,090400,137310,5750,5750,5750,5750,0
20250314,090300,137310,5750,5750,5750,5750,0
20250314,090200,137310,5750,5750,5750,5750,0
20250314,090100,137310,5750,5750,5750,5750,0
20250314,090000,137310,5750,5720,5750,5720,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191000 80693460 5860 5860 5860 5860 1348
3 20250314 190900 80693460 5860 5860 5860 5860 0
4 20250314 190800 80693460 5860 5860 5860 5860 0
5 20250314 190700 80693460 5860 5860 5860 5860 0
6 20250314 190600 80693460 5860 5860 5860 5860 0
7 20250314 190500 80693460 5860 5860 5860 5860 0
8 20250314 190400 80693460 5860 5860 5860 5860 0
9 20250314 190300 80693460 5860 5860 5860 5860 0
10 20250314 190200 80693460 5860 5860 5860 5860 0
11 20250314 190100 80693460 5860 5860 5860 5860 0
12 20250314 190000 80693460 5860 5860 5860 5860 0
13 20250314 185900 80693460 5860 5860 5860 5860 0
14 20250314 185800 80693460 5860 5860 5860 5860 0
15 20250314 185700 80693460 5860 5860 5860 5860 0
16 20250314 185600 80693460 5860 5860 5860 5860 0
17 20250314 185500 80693460 5860 5860 5860 5860 0
18 20250314 185400 80693460 5860 5860 5860 5860 0
19 20250314 185300 80693460 5860 5860 5860 5860 0
20 20250314 185200 80693460 5860 5860 5860 5860 0
21 20250314 185100 80693460 5860 5860 5860 5860 0
22 20250314 185000 80693460 5860 5860 5860 5860 0
23 20250314 184900 80693460 5860 5860 5860 5860 0
24 20250314 184800 80693460 5860 5860 5860 5860 0
25 20250314 184700 80693460 5860 5860 5860 5860 0
26 20250314 184600 80693460 5860 5860 5860 5860 0
27 20250314 184500 80693460 5860 5860 5860 5860 0
28 20250314 184400 80693460 5860 5860 5860 5860 0
29 20250314 184300 80693460 5860 5860 5860 5860 0
30 20250314 184200 80693460 5860 5860 5860 5860 0
31 20250314 184100 80693460 5860 5860 5860 5860 0
32 20250314 184000 80693460 5860 5860 5860 5860 1348
33 20250314 183900 80693460 5860 5860 5860 5860 0
34 20250314 183800 80693460 5860 5860 5860 5860 0
35 20250314 183700 80693460 5860 5860 5860 5860 0
36 20250314 183600 80693460 5860 5860 5860 5860 0
37 20250314 183500 80693460 5860 5860 5860 5860 0
38 20250314 183400 80693460 5860 5860 5860 5860 0
39 20250314 183300 80693460 5860 5860 5860 5860 0
40 20250314 183200 80693460 5860 5860 5860 5860 0
41 20250314 183100 80693460 5860 5860 5860 5860 0
42 20250314 183000 80693460 5860 5860 5860 5860 0
43 20250314 182900 80693460 5860 5860 5860 5860 0
44 20250314 182800 80693460 5860 5860 5860 5860 0
45 20250314 182700 80693460 5860 5860 5860 5860 0
46 20250314 182600 80693460 5860 5860 5860 5860 0
47 20250314 182500 80693460 5860 5860 5860 5860 0
48 20250314 182400 80693460 5860 5860 5860 5860 0
49 20250314 182300 80693460 5860 5860 5860 5860 0
50 20250314 182200 80693460 5860 5860 5860 5860 0
51 20250314 182100 80693460 5860 5860 5860 5860 0
52 20250314 182000 80693460 5860 5860 5860 5860 0
53 20250314 181900 80693460 5860 5860 5860 5860 0
54 20250314 181800 80693460 5860 5860 5860 5860 0
55 20250314 181700 80693460 5860 5860 5860 5860 0
56 20250314 181600 80693460 5860 5860 5860 5860 0
57 20250314 181500 80693460 5860 5860 5860 5860 0
58 20250314 181400 80693460 5860 5860 5860 5860 0
59 20250314 181300 80693460 5860 5860 5860 5860 0
60 20250314 181200 80693460 5860 5860 5860 5860 0
61 20250314 181100 80693460 5860 5860 5860 5860 0
62 20250314 181000 80693460 5860 5860 5860 5860 1348
63 20250314 180900 80693460 5860 5860 5860 5860 0
64 20250314 180800 80693460 5860 5860 5860 5860 0
65 20250314 180700 80693460 5860 5860 5860 5860 0
66 20250314 180600 80693460 5860 5860 5860 5860 0
67 20250314 180500 80693460 5860 5860 5860 5860 0
68 20250314 180400 80693460 5860 5860 5860 5860 0
69 20250314 180300 80693460 5860 5860 5860 5860 0
70 20250314 180200 80693460 5860 5860 5860 5860 0
71 20250314 180100 80693460 5860 5860 5860 5860 0
72 20250314 180000 80693460 5860 5860 5860 5860 0
73 20250314 175900 80693460 5860 5860 5860 5860 0
74 20250314 175800 80693460 5860 5860 5860 5860 0
75 20250314 175700 80693460 5860 5860 5860 5860 0
76 20250314 175600 80693460 5860 5860 5860 5860 0
77 20250314 175500 80693460 5860 5860 5860 5860 0
78 20250314 175400 80693460 5860 5860 5860 5860 0
79 20250314 175300 80693460 5860 5860 5860 5860 0
80 20250314 175200 80693460 5860 5860 5860 5860 0
81 20250314 175100 80693460 5860 5860 5860 5860 0
82 20250314 175000 80693460 5860 5860 5860 5860 0
83 20250314 174900 80693460 5860 5860 5860 5860 0
84 20250314 174800 80693460 5860 5860 5860 5860 0
85 20250314 174700 80693460 5860 5860 5860 5860 0
86 20250314 174600 80693460 5860 5860 5860 5860 0
87 20250314 174500 80693460 5860 5860 5860 5860 0
88 20250314 174400 80693460 5860 5860 5860 5860 0
89 20250314 174300 80693460 5860 5860 5860 5860 0
90 20250314 174200 80693460 5860 5860 5860 5860 0
91 20250314 174100 80693460 5860 5860 5860 5860 0
92 20250314 174000 80693460 5860 5860 5860 5860 1348
93 20250314 173900 80693460 5860 5860 5860 5860 0
94 20250314 173800 80693460 5860 5860 5860 5860 0
95 20250314 173700 80693460 5860 5860 5860 5860 0
96 20250314 173600 80693460 5860 5860 5860 5860 0
97 20250314 173500 80693460 5860 5860 5860 5860 0
98 20250314 173400 80693460 5860 5860 5860 5860 0
99 20250314 173300 80693460 5860 5860 5860 5860 0
100 20250314 173200 80693460 5860 5860 5860 5860 0
101 20250314 173100 80693460 5860 5860 5860 5860 0
102 20250314 173000 80693460 5860 5860 5860 5860 0
103 20250314 172900 80693460 5860 5860 5860 5860 0
104 20250314 172800 80693460 5860 5860 5860 5860 0
105 20250314 172700 80693460 5860 5860 5860 5860 0
106 20250314 172600 80693460 5860 5860 5860 5860 0
107 20250314 172500 80693460 5860 5860 5860 5860 0
108 20250314 172400 80693460 5860 5860 5860 5860 0
109 20250314 172300 80693460 5860 5860 5860 5860 0
110 20250314 172200 80693460 5860 5860 5860 5860 0
111 20250314 172100 80693460 5860 5860 5860 5860 0
112 20250314 172000 80693460 5860 5860 5860 5860 0
113 20250314 171900 80693460 5860 5860 5860 5860 0
114 20250314 171800 80693460 5860 5860 5860 5860 0
115 20250314 171700 80693460 5860 5860 5860 5860 0
116 20250314 171600 80693460 5860 5860 5860 5860 0
117 20250314 171500 80693460 5860 5860 5860 5860 0
118 20250314 171400 80693460 5860 5860 5860 5860 0
119 20250314 171300 80693460 5860 5860 5860 5860 0
120 20250314 171200 80693460 5860 5860 5860 5860 0
121 20250314 171100 80693460 5860 5860 5860 5860 0
122 20250314 171000 80693460 5860 5860 5860 5860 1348
123 20250314 170900 80693460 5860 5860 5860 5860 0
124 20250314 170800 80693460 5860 5860 5860 5860 0
125 20250314 170700 80693460 5860 5860 5860 5860 0
126 20250314 170600 80693460 5860 5860 5860 5860 0
127 20250314 170500 80693460 5860 5860 5860 5860 0
128 20250314 170400 80693460 5860 5860 5860 5860 0
129 20250314 170300 80693460 5860 5860 5860 5860 0
130 20250314 170200 80693460 5860 5860 5860 5860 0
131 20250314 170100 80693460 5860 5860 5860 5860 0
132 20250314 170000 80693460 5860 5860 5860 5860 0
133 20250314 165900 80693460 5860 5860 5860 5860 0
134 20250314 165800 80693460 5860 5860 5860 5860 0
135 20250314 165700 80693460 5860 5860 5860 5860 0
136 20250314 165600 80693460 5860 5860 5860 5860 0
137 20250314 165500 80693460 5860 5860 5860 5860 0
138 20250314 165400 80693460 5860 5860 5860 5860 0
139 20250314 165300 80693460 5860 5860 5860 5860 0
140 20250314 165200 80693460 5860 5860 5860 5860 0
141 20250314 165100 80693460 5860 5860 5860 5860 0
142 20250314 165000 80693460 5860 5860 5860 5860 0
143 20250314 164900 80693460 5860 5860 5860 5860 0
144 20250314 164800 80693460 5860 5860 5860 5860 0
145 20250314 164700 80693460 5860 5860 5860 5860 0
146 20250314 164600 80693460 5860 5860 5860 5860 0
147 20250314 164500 80693460 5860 5860 5860 5860 0
148 20250314 164400 80693460 5860 5860 5860 5860 0
149 20250314 164300 80693460 5860 5860 5860 5860 0
150 20250314 164200 80693460 5860 5860 5860 5860 0
151 20250314 164100 80693460 5860 5860 5860 5860 0
152 20250314 164000 80693460 5860 5860 5860 5860 1348
153 20250314 163900 80693460 5860 5860 5860 5860 0
154 20250314 163800 80693460 5860 5860 5860 5860 0
155 20250314 163700 80693460 5860 5860 5860 5860 0
156 20250314 163600 80693460 5860 5860 5860 5860 0
157 20250314 163500 80693460 5860 5860 5860 5860 0
158 20250314 163400 80693460 5860 5860 5860 5860 0
159 20250314 163300 80693460 5860 5860 5860 5860 0
160 20250314 163200 80693460 5860 5860 5860 5860 0
161 20250314 163100 80693460 5860 5860 5860 5860 0
162 20250314 163000 80693460 5860 5860 5860 5860 0
163 20250314 162900 80693460 5860 5860 5860 5860 0
164 20250314 162800 80693460 5860 5860 5860 5860 0
165 20250314 162700 80693460 5860 5860 5860 5860 0
166 20250314 162600 80693460 5860 5860 5860 5860 0
167 20250314 162500 80693460 5860 5860 5860 5860 0
168 20250314 162400 80693460 5860 5860 5860 5860 0
169 20250314 162300 80693460 5860 5860 5860 5860 0
170 20250314 162200 80693460 5860 5860 5860 5860 0
171 20250314 162100 80693460 5860 5860 5860 5860 0
172 20250314 162000 80693460 5860 5860 5860 5860 0
173 20250314 161900 80693460 5860 5860 5860 5860 0
174 20250314 161800 80693460 5860 5860 5860 5860 0
175 20250314 161700 80693460 5860 5860 5860 5860 0
176 20250314 161600 80693460 5860 5860 5860 5860 0
177 20250314 161500 80693460 5860 5860 5860 5860 0
178 20250314 161400 80693460 5860 5860 5860 5860 0
179 20250314 161300 80693460 5860 5860 5860 5860 0
180 20250314 161200 80693460 5860 5860 5860 5860 0
181 20250314 161100 80693460 5860 5860 5860 5860 0
182 20250314 161000 80693460 5860 5860 5860 5860 1348
183 20250314 160900 80693460 5860 5860 5860 5860 0
184 20250314 160800 80693460 5860 5860 5860 5860 0
185 20250314 160700 80693460 5860 5860 5860 5860 0
186 20250314 160600 80693460 5860 5860 5860 5860 0
187 20250314 160500 80693460 5860 5860 5860 5860 0
188 20250314 160400 80693460 5860 5860 5860 5860 0
189 20250314 160300 80693460 5860 5860 5860 5860 0
190 20250314 160200 80693460 5860 5860 5860 5860 0
191 20250314 160100 80693460 5860 5860 5860 5860 0
192 20250314 160000 80693460 5860 5860 5860 5860 0
193 20250314 155900 80693460 5860 5860 5860 5860 0
194 20250314 155800 80693460 5860 5860 5860 5860 0
195 20250314 155700 80693460 5860 5860 5860 5860 0
196 20250314 155600 80693460 5860 5860 5860 5860 0
197 20250314 155500 80693460 5860 5860 5860 5860 0
198 20250314 155400 80693460 5860 5860 5860 5860 0
199 20250314 155300 80693460 5860 5860 5860 5860 0
200 20250314 155200 80693460 5860 5860 5860 5860 0
201 20250314 155100 80693460 5860 5860 5860 5860 0
202 20250314 155000 80693460 5860 5860 5860 5860 0
203 20250314 154900 80693460 5860 5860 5860 5860 0
204 20250314 154800 80693460 5860 5860 5860 5860 0
205 20250314 154700 80693460 5860 5860 5860 5860 0
206 20250314 154600 80693460 5860 5860 5860 5860 0
207 20250314 154500 80693460 5860 5860 5860 5860 0
208 20250314 154400 80693460 5860 5860 5860 5860 0
209 20250314 154300 80693460 5860 5860 5860 5860 0
210 20250314 154200 80693460 5860 5860 5860 5860 0
211 20250314 154100 80693460 5860 5860 5860 5860 0
212 20250314 154000 80693460 5860 5860 5860 5860 1348
213 20250314 153900 80693460 5860 5860 5860 5860 0
214 20250314 153800 80693460 5860 5860 5860 5860 0
215 20250314 153700 80693460 5860 5860 5860 5860 0
216 20250314 153600 80693460 5860 5860 5860 5860 0
217 20250314 153500 80693460 5860 5860 5860 5860 0
218 20250314 153400 80693460 5860 5860 5860 5860 0
219 20250314 153300 80693460 5860 5860 5860 5860 0
220 20250314 153200 80693460 5860 5860 5860 5860 0
221 20250314 153100 80693460 5860 5860 5860 5860 0
222 20250314 153000 80693460 5860 5860 5860 5860 1348
223 20250314 152900 72794180 5840 5840 5840 5840 0
224 20250314 152800 72794180 5840 5840 5840 5840 0
225 20250314 152700 72794180 5840 5840 5840 5840 0
226 20250314 152600 72794180 5840 5840 5840 5840 0
227 20250314 152500 72794180 5840 5840 5840 5840 0
228 20250314 152400 72794180 5840 5840 5840 5840 0
229 20250314 152300 72794180 5840 5840 5840 5840 0
230 20250314 152200 72794180 5840 5840 5840 5840 0
231 20250314 152100 72794180 5840 5840 5840 5840 0
232 20250314 152000 72794180 5840 5840 5840 5840 0
233 20250314 151900 72794180 5840 5790 5840 5790 1070
234 20250314 151800 66565930 5800 5760 5800 5760 757
235 20250314 151700 62184730 5760 5760 5760 5760 13
236 20250314 151600 62109850 5770 5760 5770 5760 64
237 20250314 151500 61741010 5760 5760 5760 5760 12
238 20250314 151400 61671890 5760 5760 5760 5760 12
239 20250314 151300 61602770 5760 5760 5760 5760 196
240 20250314 151200 60473810 5760 5770 5770 5760 63
241 20250314 151100 60110430 5760 5760 5760 5760 19
242 20250314 151000 60000990 5760 5760 5760 5760 0
243 20250314 150900 60000990 5760 5770 5770 5760 23
244 20250314 150800 59868410 5760 5760 5760 5760 12
245 20250314 150700 59799290 5760 5760 5760 5760 0
246 20250314 150600 59799290 5760 5760 5760 5760 13
247 20250314 150500 59724410 5760 5760 5760 5760 32
248 20250314 150400 59540090 5760 5760 5760 5760 0
249 20250314 150300 59540090 5760 5760 5760 5760 13
250 20250314 150200 59465210 5760 5760 5760 5760 12
251 20250314 150100 59396090 5770 5770 5770 5770 3
252 20250314 150000 59378780 5770 5770 5770 5770 7
253 20250314 145900 59338390 5780 5770 5780 5770 26
254 20250314 145800 59188230 5770 5760 5770 5760 233
255 20250314 145700 57843950 5760 5760 5760 5760 0
256 20250314 145600 57843950 5760 5760 5760 5760 12
257 20250314 145500 57774830 5770 5760 5770 5760 23
258 20250314 145400 57642340 5750 5750 5750 5750 13
259 20250314 145300 57567590 5750 5750 5750 5750 12
260 20250314 145200 57498590 5750 5750 5750 5750 0
261 20250314 145100 57498590 5750 5750 5750 5750 13
262 20250314 145000 57423840 5750 5750 5750 5750 12
263 20250314 144900 57354840 5750 5750 5750 5750 0
264 20250314 144800 57354840 5750 5750 5750 5750 13
265 20250314 144700 57280090 5750 5750 5750 5750 12
266 20250314 144600 57211090 5760 5750 5760 5750 300
267 20250314 144500 55483210 5740 5740 5740 5740 13
268 20250314 144400 55408590 5760 5760 5760 5760 0
269 20250314 144300 55408590 5760 5750 5760 5750 10
270 20250314 144200 55351060 5740 5750 5750 5740 18
271 20250314 144100 55247690 5750 5740 5750 5740 2335
272 20250314 144000 41821470 5730 5730 5730 5730 0
273 20250314 143900 41821470 5730 5740 5740 5730 22
274 20250314 143800 41695320 5740 5740 5740 5740 0
275 20250314 143700 41695320 5740 5740 5740 5740 16
276 20250314 143600 41603480 5740 5750 5750 5740 14
277 20250314 143500 41523110 5740 5740 5740 5740 12
278 20250314 143400 41454230 5740 5740 5740 5740 0
279 20250314 143300 41454230 5740 5740 5740 5740 13
280 20250314 143200 41379610 5740 5730 5740 5730 24
281 20250314 143100 41241970 5730 5730 5730 5730 13
282 20250314 143000 41167480 5730 5730 5730 5730 0
283 20250314 142900 41167480 5730 5730 5730 5730 12
284 20250314 142800 41098720 5730 5730 5730 5730 13
285 20250314 142700 41024230 5730 5730 5730 5730 0
286 20250314 142600 41024230 5730 5730 5730 5730 12
287 20250314 142500 40955470 5730 5730 5730 5730 13
288 20250314 142400 40880980 5730 5730 5730 5730 0
289 20250314 142300 40880980 5730 5730 5730 5730 12
290 20250314 142200 40812220 5730 5730 5730 5730 13
291 20250314 142100 40737730 5740 5740 5740 5740 0
292 20250314 142000 40737730 5740 5740 5740 5740 0
293 20250314 141900 40737730 5740 5740 5740 5740 25
294 20250314 141800 40594230 5740 5740 5740 5740 0
295 20250314 141700 40594230 5740 5740 5740 5740 12
296 20250314 141600 40525350 5740 5740 5740 5740 13
297 20250314 141500 40450730 5750 5750 5750 5750 0
298 20250314 141400 40450730 5750 5740 5750 5730 313
299 20250314 141300 38652090 5730 5730 5730 5730 13
300 20250314 141200 38577600 5740 5740 5740 5740 1
301 20250314 141100 38571860 5730 5730 5730 5730 12
302 20250314 141000 38503100 5730 5730 5730 5730 13
303 20250314 140900 38428610 5740 5740 5740 5740 0
304 20250314 140800 38428610 5740 5730 5740 5730 45
305 20250314 140700 38170430 5730 5730 5730 5730 13
306 20250314 140600 38095940 5730 5730 5730 5730 0
307 20250314 140500 38095940 5730 5730 5730 5730 12
308 20250314 140400 38027180 5730 5730 5730 5730 13
309 20250314 140300 37952690 5730 5730 5730 5730 0
310 20250314 140200 37952690 5730 5730 5730 5730 184
311 20250314 140100 36898370 5730 5730 5730 5730 13
312 20250314 140000 36823880 5730 5730 5730 5730 0
313 20250314 135900 36823880 5730 5730 5730 5730 12
314 20250314 135800 36755120 5730 5730 5730 5730 13
315 20250314 135700 36680630 5730 5730 5730 5730 0
316 20250314 135600 36680630 5730 5730 5730 5730 12
317 20250314 135500 36611870 5730 5730 5730 5730 13
318 20250314 135400 36537380 5730 5730 5730 5730 0
319 20250314 135300 36537380 5730 5730 5730 5730 12
320 20250314 135200 36468620 5730 5730 5730 5730 13
321 20250314 135100 36394130 5730 5730 5730 5730 0
322 20250314 135000 36394130 5730 5730 5730 5730 12
323 20250314 134900 36325370 5730 5730 5730 5730 20
324 20250314 134800 36210770 5730 5730 5730 5730 0
325 20250314 134700 36210770 5730 5730 5730 5730 7
326 20250314 134600 36170660 5730 5730 5730 5730 13
327 20250314 134500 36096170 5740 5740 5740 5740 10
328 20250314 134400 36038770 5730 5730 5730 5730 16
329 20250314 134300 35947090 5720 5720 5720 5720 13
330 20250314 134200 35872730 5720 5720 5720 5720 12
331 20250314 134100 35804090 5730 5720 5730 5720 507
332 20250314 134000 32903980 5720 5720 5720 5720 13
333 20250314 133900 32829620 5720 5720 5720 5720 12
334 20250314 133800 32760980 5720 5720 5720 5720 0
335 20250314 133700 32760980 5720 5720 5720 5720 13
336 20250314 133600 32686620 5730 5730 5730 5730 0
337 20250314 133500 32686620 5730 5730 5730 5730 0
338 20250314 133400 32686620 5730 5730 5730 5730 16
339 20250314 133300 32594940 5730 5730 5730 5730 12
340 20250314 133200 32526180 5730 5730 5730 5730 0
341 20250314 133100 32526180 5730 5730 5730 5730 13
342 20250314 133000 32451690 5730 5730 5730 5730 12
343 20250314 132900 32382930 5740 5740 5740 5740 1
344 20250314 132800 32377190 5730 5730 5730 5730 13
345 20250314 132700 32302700 5730 5730 5730 5730 67
346 20250314 132600 31918790 5730 5730 5730 5730 0
347 20250314 132500 31918790 5730 5730 5730 5730 13
348 20250314 132400 31844300 5730 5730 5730 5730 0
349 20250314 132300 31844300 5730 5720 5730 5720 80
350 20250314 132200 31386160 5720 5720 5720 5720 0
351 20250314 132100 31386160 5720 5720 5720 5720 0
352 20250314 132000 31386160 5720 5720 5720 5720 13
353 20250314 131900 31311800 5720 5720 5720 5720 0
354 20250314 131800 31311800 5720 5720 5720 5720 0
355 20250314 131700 31311800 5720 5720 5720 5720 0
356 20250314 131600 31311800 5720 5720 5720 5720 0
357 20250314 131500 31311800 5720 5720 5720 5720 172
358 20250314 131400 30327960 5720 5720 5720 5720 0
359 20250314 131300 30327960 5720 5720 5720 5720 0
360 20250314 131200 30327960 5720 5730 5730 5720 122
361 20250314 131100 29629630 5730 5730 5730 5730 0
362 20250314 131000 29629630 5730 5730 5730 5730 0
363 20250314 130900 29629630 5730 5730 5730 5730 0
364 20250314 130800 29629630 5730 5730 5730 5730 0
365 20250314 130700 29629630 5730 5730 5730 5730 0
366 20250314 130600 29629630 5730 5740 5740 5730 162
367 20250314 130500 28700210 5750 5750 5750 5750 30
368 20250314 130400 28527710 5750 5750 5750 5750 40
369 20250314 130300 28297710 5750 5750 5750 5750 0
370 20250314 130200 28297710 5750 5750 5750 5750 0
371 20250314 130100 28297710 5750 5750 5750 5750 0
372 20250314 130000 28297710 5750 5750 5750 5750 0
373 20250314 125900 28297710 5750 5750 5750 5750 0
374 20250314 125800 28297710 5750 5750 5750 5750 0
375 20250314 125700 28297710 5750 5750 5750 5750 0
376 20250314 125600 28297710 5750 5750 5750 5750 0
377 20250314 125500 28297710 5750 5760 5760 5750 520
378 20250314 125400 25307700 5770 5770 5770 5770 0
379 20250314 125300 25307700 5770 5770 5770 5770 0
380 20250314 125200 25307700 5770 5770 5770 5770 0
381 20250314 125100 25307700 5770 5770 5770 5770 0
382 20250314 125000 25307700 5770 5770 5770 5770 0
383 20250314 124900 25307700 5770 5770 5770 5770 0
384 20250314 124800 25307700 5770 5770 5770 5770 0
385 20250314 124700 25307700 5770 5770 5770 5770 0
386 20250314 124600 25307700 5770 5770 5770 5770 1
387 20250314 124500 25301930 5750 5750 5750 5750 0
388 20250314 124400 25301930 5750 5750 5750 5750 27
389 20250314 124300 25146680 5770 5760 5770 5760 35
390 20250314 124200 24944740 5770 5770 5770 5770 0
391 20250314 124100 24944740 5770 5770 5770 5770 0
392 20250314 124000 24944740 5770 5770 5770 5770 0
393 20250314 123900 24944740 5770 5770 5770 5770 0
394 20250314 123800 24944740 5770 5770 5770 5770 0
395 20250314 123700 24944740 5770 5770 5770 5770 0
396 20250314 123600 24944740 5770 5770 5770 5770 0
397 20250314 123500 24944740 5770 5770 5770 5770 0
398 20250314 123400 24944740 5770 5770 5770 5770 0
399 20250314 123300 24944740 5770 5770 5770 5770 0
400 20250314 123200 24944740 5770 5770 5770 5770 0
401 20250314 123100 24944740 5770 5770 5770 5770 1
402 20250314 123000 24938970 5770 5770 5770 5770 0
403 20250314 122900 24938970 5770 5770 5770 5770 0
404 20250314 122800 24938970 5770 5770 5770 5770 0
405 20250314 122700 24938970 5770 5770 5770 5770 0
406 20250314 122600 24938970 5770 5760 5770 5760 35
407 20250314 122500 24737030 5770 5770 5770 5770 0
408 20250314 122400 24737030 5770 5770 5770 5770 0
409 20250314 122300 24737030 5770 5770 5770 5770 0
410 20250314 122200 24737030 5770 5770 5770 5770 0
411 20250314 122100 24737030 5770 5770 5770 5770 0
412 20250314 122000 24737030 5770 5770 5770 5770 0
413 20250314 121900 24737030 5770 5770 5770 5770 0
414 20250314 121800 24737030 5770 5770 5770 5770 0
415 20250314 121700 24737030 5770 5770 5770 5770 0
416 20250314 121600 24737030 5770 5770 5770 5770 0
417 20250314 121500 24737030 5770 5770 5770 5770 0
418 20250314 121400 24737030 5770 5770 5770 5770 0
419 20250314 121300 24737030 5770 5770 5770 5770 0
420 20250314 121200 24737030 5770 5770 5770 5770 0
421 20250314 121100 24737030 5770 5770 5770 5770 0
422 20250314 121000 24737030 5770 5770 5770 5770 0
423 20250314 120900 24737030 5770 5770 5770 5770 0
424 20250314 120800 24737030 5770 5770 5770 5770 0
425 20250314 120700 24737030 5770 5770 5770 5770 0
426 20250314 120600 24737030 5770 5770 5770 5770 0
427 20250314 120500 24737030 5770 5770 5770 5770 1
428 20250314 120400 24731260 5760 5760 5760 5760 0
429 20250314 120300 24731260 5760 5760 5760 5760 0
430 20250314 120200 24731260 5760 5760 5760 5760 0
431 20250314 120100 24731260 5760 5760 5760 5760 0
432 20250314 120000 24731260 5760 5760 5760 5760 0
433 20250314 115900 24731260 5760 5760 5760 5760 0
434 20250314 115800 24731260 5760 5760 5760 5760 0
435 20250314 115700 24731260 5760 5760 5760 5760 0
436 20250314 115600 24731260 5760 5760 5760 5760 0
437 20250314 115500 24731260 5760 5760 5760 5760 0
438 20250314 115400 24731260 5760 5760 5760 5760 0
439 20250314 115300 24731260 5760 5760 5760 5760 0
440 20250314 115200 24731260 5760 5760 5760 5760 0
441 20250314 115100 24731260 5760 5760 5760 5760 0
442 20250314 115000 24731260 5760 5760 5760 5760 0
443 20250314 114900 24731260 5760 5760 5760 5760 0
444 20250314 114800 24731260 5760 5760 5760 5760 0
445 20250314 114700 24731260 5760 5760 5760 5760 0
446 20250314 114600 24731260 5760 5760 5760 5760 0
447 20250314 114500 24731260 5760 5760 5760 5760 0
448 20250314 114400 24731260 5760 5760 5760 5760 0
449 20250314 114300 24731260 5760 5760 5760 5760 0
450 20250314 114200 24731260 5760 5760 5760 5760 0
451 20250314 114100 24731260 5760 5760 5760 5760 0
452 20250314 114000 24731260 5760 5760 5760 5760 0
453 20250314 113900 24731260 5760 5760 5760 5760 0
454 20250314 113800 24731260 5760 5760 5760 5760 0
455 20250314 113700 24731260 5760 5760 5760 5760 0
456 20250314 113600 24731260 5760 5760 5760 5760 0
457 20250314 113500 24731260 5760 5760 5760 5760 0
458 20250314 113400 24731260 5760 5760 5760 5760 0
459 20250314 113300 24731260 5760 5760 5760 5760 0
460 20250314 113200 24731260 5760 5760 5760 5760 0
461 20250314 113100 24731260 5760 5760 5760 5760 0
462 20250314 113000 24731260 5760 5760 5760 5760 0
463 20250314 112900 24731260 5760 5760 5760 5760 0
464 20250314 112800 24731260 5760 5760 5760 5760 2
465 20250314 112700 24719740 5770 5730 5770 5730 2460
466 20250314 112600 10621760 5720 5720 5720 5720 0
467 20250314 112500 10621760 5720 5720 5720 5720 0
468 20250314 112400 10621760 5720 5720 5720 5720 0
469 20250314 112300 10621760 5720 5720 5720 5720 0
470 20250314 112200 10621760 5720 5720 5720 5720 0
471 20250314 112100 10621760 5720 5720 5720 5720 0
472 20250314 112000 10621760 5720 5720 5720 5720 0
473 20250314 111900 10621760 5720 5720 5720 5720 289
474 20250314 111800 8968680 5710 5710 5710 5710 0
475 20250314 111700 8968680 5710 5710 5710 5710 0
476 20250314 111600 8968680 5710 5710 5710 5710 0
477 20250314 111500 8968680 5710 5710 5710 5710 24
478 20250314 111400 8831640 5720 5720 5720 5720 0
479 20250314 111300 8831640 5720 5720 5720 5720 0
480 20250314 111200 8831640 5720 5720 5720 5720 0
481 20250314 111100 8831640 5720 5720 5720 5720 0
482 20250314 111000 8831640 5720 5720 5720 5720 0
483 20250314 110900 8831640 5720 5720 5720 5720 0
484 20250314 110800 8831640 5720 5720 5720 5720 1
485 20250314 110700 8825920 5720 5720 5720 5720 0
486 20250314 110600 8825920 5720 5720 5720 5720 0
487 20250314 110500 8825920 5720 5720 5720 5720 0
488 20250314 110400 8825920 5720 5720 5720 5720 0
489 20250314 110300 8825920 5720 5720 5720 5720 0
490 20250314 110200 8825920 5720 5720 5720 5720 1
491 20250314 110100 8820200 5710 5710 5710 5710 28
492 20250314 110000 8660320 5730 5730 5730 5730 0
493 20250314 105900 8660320 5730 5730 5730 5730 0
494 20250314 105800 8660320 5730 5730 5730 5730 0
495 20250314 105700 8660320 5730 5730 5730 5730 0
496 20250314 105600 8660320 5730 5730 5730 5730 0
497 20250314 105500 8660320 5730 5730 5730 5730 0
498 20250314 105400 8660320 5730 5730 5730 5730 10
499 20250314 105300 8603020 5730 5730 5730 5730 0
500 20250314 105200 8603020 5730 5730 5730 5730 100
501 20250314 105100 8030020 5730 5730 5730 5730 1
502 20250314 105000 8024290 5710 5710 5710 5710 0
503 20250314 104900 8024290 5710 5710 5710 5710 0
504 20250314 104800 8024290 5710 5710 5710 5710 0
505 20250314 104700 8024290 5710 5710 5710 5710 0
506 20250314 104600 8024290 5710 5710 5710 5710 0
507 20250314 104500 8024290 5710 5710 5710 5710 0
508 20250314 104400 8024290 5710 5710 5710 5710 0
509 20250314 104300 8024290 5710 5710 5710 5710 0
510 20250314 104200 8024290 5710 5710 5710 5710 0
511 20250314 104100 8024290 5710 5710 5710 5710 0
512 20250314 104000 8024290 5710 5710 5710 5710 0
513 20250314 103900 8024290 5710 5710 5710 5710 29
514 20250314 103800 7858700 5710 5710 5710 5710 0
515 20250314 103700 7858700 5710 5710 5710 5710 0
516 20250314 103600 7858700 5710 5710 5710 5710 0
517 20250314 103500 7858700 5710 5710 5710 5710 25
518 20250314 103400 7715950 5730 5730 5730 5730 0
519 20250314 103300 7715950 5730 5730 5730 5730 0
520 20250314 103200 7715950 5730 5730 5730 5730 0
521 20250314 103100 7715950 5730 5730 5730 5730 0
522 20250314 103000 7715950 5730 5730 5730 5730 0
523 20250314 102900 7715950 5730 5730 5730 5730 0
524 20250314 102800 7715950 5730 5730 5730 5730 0
525 20250314 102700 7715950 5730 5730 5730 5730 0
526 20250314 102600 7715950 5730 5730 5730 5730 0
527 20250314 102500 7715950 5730 5730 5730 5730 0
528 20250314 102400 7715950 5730 5730 5730 5730 0
529 20250314 102300 7715950 5730 5730 5730 5730 1
530 20250314 102200 7710220 5710 5710 5710 5710 0
531 20250314 102100 7710220 5710 5710 5710 5710 0
532 20250314 102000 7710220 5710 5710 5710 5710 0
533 20250314 101900 7710220 5710 5720 5720 5710 17
534 20250314 101800 7613140 5730 5730 5730 5730 0
535 20250314 101700 7613140 5730 5730 5730 5730 34
536 20250314 101600 7418320 5730 5730 5730 5730 0
537 20250314 101500 7418320 5730 5730 5730 5730 3
538 20250314 101400 7401130 5720 5720 5720 5720 0
539 20250314 101300 7401130 5720 5720 5720 5720 26
540 20250314 101200 7252410 5730 5730 5730 5730 0
541 20250314 101100 7252410 5730 5730 5730 5730 0
542 20250314 101000 7252410 5730 5730 5730 5730 0
543 20250314 100900 7252410 5730 5730 5730 5730 0
544 20250314 100800 7252410 5730 5730 5730 5730 0
545 20250314 100700 7252410 5730 5730 5730 5730 0
546 20250314 100600 7252410 5730 5730 5730 5730 0
547 20250314 100500 7252410 5730 5730 5730 5730 0
548 20250314 100400 7252410 5730 5730 5730 5730 0
549 20250314 100300 7252410 5730 5730 5730 5730 0
550 20250314 100200 7252410 5730 5730 5730 5730 1
551 20250314 100100 7246680 5730 5730 5730 5730 0
552 20250314 100000 7246680 5730 5730 5730 5730 0
553 20250314 095900 7246680 5730 5730 5730 5730 0
554 20250314 095800 7246680 5730 5730 5730 5730 0
555 20250314 095700 7246680 5730 5730 5730 5730 0
556 20250314 095600 7246680 5730 5730 5730 5730 0
557 20250314 095500 7246680 5730 5730 5730 5730 0
558 20250314 095400 7246680 5730 5730 5730 5730 0
559 20250314 095300 7246680 5730 5730 5730 5730 0
560 20250314 095200 7246680 5730 5730 5730 5730 0
561 20250314 095100 7246680 5730 5730 5730 5730 0
562 20250314 095000 7246680 5730 5730 5730 5730 1
563 20250314 094900 7240950 5720 5720 5720 5720 1
564 20250314 094800 7235230 5730 5730 5730 5730 0
565 20250314 094700 7235230 5730 5730 5730 5730 1
566 20250314 094600 7229500 5720 5720 5720 5720 0
567 20250314 094500 7229500 5720 5720 5720 5720 0
568 20250314 094400 7229500 5720 5720 5720 5720 147
569 20250314 094300 6388660 5720 5710 5720 5710 28
570 20250314 094200 6228770 5710 5710 5710 5710 0
571 20250314 094100 6228770 5710 5710 5710 5710 11
572 20250314 094000 6165960 5720 5720 5720 5720 0
573 20250314 093900 6165960 5720 5720 5720 5720 0
574 20250314 093800 6165960 5720 5720 5720 5720 0
575 20250314 093700 6165960 5720 5720 5720 5720 0
576 20250314 093600 6165960 5720 5720 5720 5720 1
577 20250314 093500 6160240 5710 5720 5720 5710 8
578 20250314 093400 6114490 5720 5720 5720 5720 0
579 20250314 093300 6114490 5720 5720 5720 5720 0
580 20250314 093200 6114490 5720 5720 5720 5720 0
581 20250314 093100 6114490 5720 5720 5720 5720 0
582 20250314 093000 6114490 5720 5720 5720 5720 30
583 20250314 092900 5942890 5720 5730 5730 5720 301
584 20250314 092800 4219800 5740 5740 5740 5740 0
585 20250314 092700 4219800 5740 5740 5740 5740 0
586 20250314 092600 4219800 5740 5740 5740 5740 1
587 20250314 092500 4214060 5750 5750 5750 5750 0
588 20250314 092400 4214060 5750 5750 5750 5750 0
589 20250314 092300 4214060 5750 5750 5750 5750 0
590 20250314 092200 4214060 5750 5750 5750 5750 0
591 20250314 092100 4214060 5750 5750 5750 5750 0
592 20250314 092000 4214060 5750 5750 5750 5750 0
593 20250314 091900 4214060 5750 5750 5750 5750 0
594 20250314 091800 4214060 5750 5750 5750 5750 0
595 20250314 091700 4214060 5750 5750 5750 5750 0
596 20250314 091600 4214060 5750 5750 5750 5750 1
597 20250314 091500 4208310 5750 5750 5750 5750 0
598 20250314 091400 4208310 5750 5750 5750 5750 0
599 20250314 091300 4208310 5750 5750 5750 5750 0
600 20250314 091200 4208310 5750 5750 5750 5750 0
601 20250314 091100 4208310 5750 5750 5750 5750 0
602 20250314 091000 4208310 5750 5750 5750 5750 0
603 20250314 090900 4208310 5750 5750 5750 5750 0
604 20250314 090800 4208310 5750 5750 5750 5750 705
605 20250314 090700 154560 5750 5750 5750 5750 3
606 20250314 090600 137310 5750 5750 5750 5750 0
607 20250314 090500 137310 5750 5750 5750 5750 0
608 20250314 090400 137310 5750 5750 5750 5750 0
609 20250314 090300 137310 5750 5750 5750 5750 0
610 20250314 090200 137310 5750 5750 5750 5750 0
611 20250314 090100 137310 5750 5750 5750 5750 0
612 20250314 090000 137310 5750 5720 5750 5720 24

1
023800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,40691,15809197,232345610,90270514870,0.26
20250311,40691,15809197,232752520,90428606840,0.26
20250310,40657,15809197,237436880,92325710480,0.26
20250307,40657,15809197,238250020,92641894420,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 40691 15809197 232345610 90270514870 0.26
3 20250311 40691 15809197 232752520 90428606840 0.26
4 20250310 40657 15809197 237436880 92325710480 0.26
5 20250307 40657 15809197 238250020 92641894420 0.26