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

613
024880/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,202628215,4245,4245,4245,4245,459
20250314,191000,202628215,4245,4245,4245,4245,0
20250314,190900,202628215,4245,4245,4245,4245,0
20250314,190800,202628215,4245,4245,4245,4245,0
20250314,190700,202628215,4245,4245,4245,4245,0
20250314,190600,202628215,4245,4245,4245,4245,0
20250314,190500,202628215,4245,4245,4245,4245,0
20250314,190400,202628215,4245,4245,4245,4245,0
20250314,190300,202628215,4245,4245,4245,4245,0
20250314,190200,202628215,4245,4245,4245,4245,0
20250314,190100,202628215,4245,4245,4245,4245,0
20250314,190000,202628215,4245,4245,4245,4245,0
20250314,185900,202628215,4245,4245,4245,4245,0
20250314,185800,202628215,4245,4245,4245,4245,0
20250314,185700,202628215,4245,4245,4245,4245,0
20250314,185600,202628215,4245,4245,4245,4245,0
20250314,185500,202628215,4245,4245,4245,4245,0
20250314,185400,202628215,4245,4245,4245,4245,0
20250314,185300,202628215,4245,4245,4245,4245,0
20250314,185200,202628215,4245,4245,4245,4245,0
20250314,185100,202628215,4245,4245,4245,4245,0
20250314,185000,202628215,4245,4245,4245,4245,0
20250314,184900,202628215,4245,4245,4245,4245,0
20250314,184800,202628215,4245,4245,4245,4245,0
20250314,184700,202628215,4245,4245,4245,4245,0
20250314,184600,202628215,4245,4245,4245,4245,0
20250314,184500,202628215,4245,4245,4245,4245,0
20250314,184400,202628215,4245,4245,4245,4245,0
20250314,184300,202628215,4245,4245,4245,4245,0
20250314,184200,202628215,4245,4245,4245,4245,0
20250314,184100,202628215,4245,4245,4245,4245,459
20250314,184000,202628215,4245,4245,4245,4245,0
20250314,183900,202628215,4245,4245,4245,4245,0
20250314,183800,202628215,4245,4245,4245,4245,0
20250314,183700,202628215,4245,4245,4245,4245,0
20250314,183600,202628215,4245,4245,4245,4245,0
20250314,183500,202628215,4245,4245,4245,4245,0
20250314,183400,202628215,4245,4245,4245,4245,0
20250314,183300,202628215,4245,4245,4245,4245,0
20250314,183200,202628215,4245,4245,4245,4245,0
20250314,183100,202628215,4245,4245,4245,4245,0
20250314,183000,202628215,4245,4245,4245,4245,0
20250314,182900,202628215,4245,4245,4245,4245,0
20250314,182800,202628215,4245,4245,4245,4245,0
20250314,182700,202628215,4245,4245,4245,4245,0
20250314,182600,202628215,4245,4245,4245,4245,0
20250314,182500,202628215,4245,4245,4245,4245,0
20250314,182400,202628215,4245,4245,4245,4245,0
20250314,182300,202628215,4245,4245,4245,4245,0
20250314,182200,202628215,4245,4245,4245,4245,0
20250314,182100,202628215,4245,4245,4245,4245,0
20250314,182000,202628215,4245,4245,4245,4245,0
20250314,181900,202628215,4245,4245,4245,4245,0
20250314,181800,202628215,4245,4245,4245,4245,0
20250314,181700,202628215,4245,4245,4245,4245,0
20250314,181600,202628215,4245,4245,4245,4245,0
20250314,181500,202628215,4245,4245,4245,4245,0
20250314,181400,202628215,4245,4245,4245,4245,0
20250314,181300,202628215,4245,4245,4245,4245,0
20250314,181200,202628215,4245,4245,4245,4245,0
20250314,181100,202628215,4245,4245,4245,4245,459
20250314,181000,202628215,4245,4245,4245,4245,0
20250314,180900,202628215,4245,4245,4245,4245,0
20250314,180800,202628215,4245,4245,4245,4245,0
20250314,180700,202628215,4245,4245,4245,4245,0
20250314,180600,202628215,4245,4245,4245,4245,0
20250314,180500,202628215,4245,4245,4245,4245,0
20250314,180400,202628215,4245,4245,4245,4245,0
20250314,180300,202628215,4245,4245,4245,4245,0
20250314,180200,202628215,4245,4245,4245,4245,0
20250314,180100,202628215,4245,4245,4245,4245,0
20250314,180000,202628215,4245,4245,4245,4245,0
20250314,175900,202628215,4245,4245,4245,4245,0
20250314,175800,202628215,4245,4245,4245,4245,0
20250314,175700,202628215,4245,4245,4245,4245,0
20250314,175600,202628215,4245,4245,4245,4245,0
20250314,175500,202628215,4245,4245,4245,4245,0
20250314,175400,202628215,4245,4245,4245,4245,0
20250314,175300,202628215,4245,4245,4245,4245,0
20250314,175200,202628215,4245,4245,4245,4245,0
20250314,175100,202628215,4245,4245,4245,4245,0
20250314,175000,202628215,4245,4245,4245,4245,0
20250314,174900,202628215,4245,4245,4245,4245,0
20250314,174800,202628215,4245,4245,4245,4245,0
20250314,174700,202628215,4245,4245,4245,4245,0
20250314,174600,202628215,4245,4245,4245,4245,0
20250314,174500,202628215,4245,4245,4245,4245,0
20250314,174400,202628215,4245,4245,4245,4245,0
20250314,174300,202628215,4245,4245,4245,4245,0
20250314,174200,202628215,4245,4245,4245,4245,0
20250314,174100,202628215,4245,4245,4245,4245,459
20250314,174000,202628215,4245,4245,4245,4245,0
20250314,173900,202628215,4245,4245,4245,4245,0
20250314,173800,202628215,4245,4245,4245,4245,0
20250314,173700,202628215,4245,4245,4245,4245,0
20250314,173600,202628215,4245,4245,4245,4245,0
20250314,173500,202628215,4245,4245,4245,4245,0
20250314,173400,202628215,4245,4245,4245,4245,0
20250314,173300,202628215,4245,4245,4245,4245,0
20250314,173200,202628215,4245,4245,4245,4245,0
20250314,173100,202628215,4245,4245,4245,4245,0
20250314,173000,202628215,4245,4245,4245,4245,0
20250314,172900,202628215,4245,4245,4245,4245,0
20250314,172800,202628215,4245,4245,4245,4245,0
20250314,172700,202628215,4245,4245,4245,4245,0
20250314,172600,202628215,4245,4245,4245,4245,0
20250314,172500,202628215,4245,4245,4245,4245,0
20250314,172400,202628215,4245,4245,4245,4245,0
20250314,172300,202628215,4245,4245,4245,4245,0
20250314,172200,202628215,4245,4245,4245,4245,0
20250314,172100,202628215,4245,4245,4245,4245,0
20250314,172000,202628215,4245,4245,4245,4245,0
20250314,171900,202628215,4245,4245,4245,4245,0
20250314,171800,202628215,4245,4245,4245,4245,0
20250314,171700,202628215,4245,4245,4245,4245,0
20250314,171600,202628215,4245,4245,4245,4245,0
20250314,171500,202628215,4245,4245,4245,4245,0
20250314,171400,202628215,4245,4245,4245,4245,0
20250314,171300,202628215,4245,4245,4245,4245,0
20250314,171200,202628215,4245,4245,4245,4245,0
20250314,171100,202628215,4245,4245,4245,4245,459
20250314,171000,202628215,4245,4245,4245,4245,0
20250314,170900,202628215,4245,4245,4245,4245,0
20250314,170800,202628215,4245,4245,4245,4245,0
20250314,170700,202628215,4245,4245,4245,4245,0
20250314,170600,202628215,4245,4245,4245,4245,0
20250314,170500,202628215,4245,4245,4245,4245,0
20250314,170400,202628215,4245,4245,4245,4245,0
20250314,170300,202628215,4245,4245,4245,4245,0
20250314,170200,202628215,4245,4245,4245,4245,0
20250314,170100,202628215,4245,4245,4245,4245,0
20250314,170000,202628215,4245,4245,4245,4245,0
20250314,165900,202628215,4245,4245,4245,4245,0
20250314,165800,202628215,4245,4245,4245,4245,0
20250314,165700,202628215,4245,4245,4245,4245,0
20250314,165600,202628215,4245,4245,4245,4245,0
20250314,165500,202628215,4245,4245,4245,4245,0
20250314,165400,202628215,4245,4245,4245,4245,0
20250314,165300,202628215,4245,4245,4245,4245,0
20250314,165200,202628215,4245,4245,4245,4245,0
20250314,165100,202628215,4245,4245,4245,4245,0
20250314,165000,202628215,4245,4245,4245,4245,0
20250314,164900,202628215,4245,4245,4245,4245,0
20250314,164800,202628215,4245,4245,4245,4245,0
20250314,164700,202628215,4245,4245,4245,4245,0
20250314,164600,202628215,4245,4245,4245,4245,0
20250314,164500,202628215,4245,4245,4245,4245,0
20250314,164400,202628215,4245,4245,4245,4245,0
20250314,164300,202628215,4245,4245,4245,4245,0
20250314,164200,202628215,4245,4245,4245,4245,0
20250314,164100,202628215,4245,4245,4245,4245,459
20250314,164000,202628215,4245,4245,4245,4245,0
20250314,163900,202628215,4245,4245,4245,4245,0
20250314,163800,202628215,4245,4245,4245,4245,0
20250314,163700,202628215,4245,4245,4245,4245,0
20250314,163600,202628215,4245,4245,4245,4245,0
20250314,163500,202628215,4245,4245,4245,4245,0
20250314,163400,202628215,4245,4245,4245,4245,0
20250314,163300,202628215,4245,4245,4245,4245,0
20250314,163200,202628215,4245,4245,4245,4245,0
20250314,163100,202628215,4245,4245,4245,4245,0
20250314,163000,202628215,4245,4245,4245,4245,0
20250314,162900,202628215,4245,4245,4245,4245,0
20250314,162800,202628215,4245,4245,4245,4245,0
20250314,162700,202628215,4245,4245,4245,4245,0
20250314,162600,202628215,4245,4245,4245,4245,0
20250314,162500,202628215,4245,4245,4245,4245,0
20250314,162400,202628215,4245,4245,4245,4245,0
20250314,162300,202628215,4245,4245,4245,4245,0
20250314,162200,202628215,4245,4245,4245,4245,0
20250314,162100,202628215,4245,4245,4245,4245,0
20250314,162000,202628215,4245,4245,4245,4245,0
20250314,161900,202628215,4245,4245,4245,4245,0
20250314,161800,202628215,4245,4245,4245,4245,0
20250314,161700,202628215,4245,4245,4245,4245,0
20250314,161600,202628215,4245,4245,4245,4245,0
20250314,161500,202628215,4245,4245,4245,4245,0
20250314,161400,202628215,4245,4245,4245,4245,0
20250314,161300,202628215,4245,4245,4245,4245,0
20250314,161200,202628215,4245,4245,4245,4245,0
20250314,161100,202628215,4245,4245,4245,4245,459
20250314,161000,202628215,4245,4245,4245,4245,0
20250314,160900,202628215,4245,4245,4245,4245,0
20250314,160800,202628215,4245,4245,4245,4245,0
20250314,160700,202628215,4245,4245,4245,4245,0
20250314,160600,202628215,4245,4245,4245,4245,0
20250314,160500,202628215,4245,4245,4245,4245,0
20250314,160400,202628215,4245,4245,4245,4245,0
20250314,160300,202628215,4245,4245,4245,4245,0
20250314,160200,202628215,4245,4245,4245,4245,0
20250314,160100,202628215,4245,4245,4245,4245,0
20250314,160000,202628215,4245,4245,4245,4245,0
20250314,155900,202628215,4245,4245,4245,4245,0
20250314,155800,202628215,4245,4245,4245,4245,0
20250314,155700,202628215,4245,4245,4245,4245,0
20250314,155600,202628215,4245,4245,4245,4245,0
20250314,155500,202628215,4245,4245,4245,4245,0
20250314,155400,202628215,4245,4245,4245,4245,0
20250314,155300,202628215,4245,4245,4245,4245,0
20250314,155200,202628215,4245,4245,4245,4245,0
20250314,155100,202628215,4245,4245,4245,4245,0
20250314,155000,202628215,4245,4245,4245,4245,0
20250314,154900,202628215,4245,4245,4245,4245,0
20250314,154800,202628215,4245,4245,4245,4245,0
20250314,154700,202628215,4245,4245,4245,4245,0
20250314,154600,202628215,4245,4245,4245,4245,0
20250314,154500,202628215,4245,4245,4245,4245,0
20250314,154400,202628215,4245,4245,4245,4245,0
20250314,154300,202628215,4245,4245,4245,4245,0
20250314,154200,202628215,4245,4245,4245,4245,0
20250314,154100,202628215,4245,4245,4245,4245,459
20250314,154000,202628215,4245,4245,4245,4245,0
20250314,153900,202628215,4245,4245,4245,4245,0
20250314,153800,202628215,4245,4245,4245,4245,0
20250314,153700,202628215,4245,4245,4245,4245,0
20250314,153600,202628215,4245,4245,4245,4245,0
20250314,153500,202628215,4245,4245,4245,4245,0
20250314,153400,202628215,4245,4245,4245,4245,0
20250314,153300,202628215,4245,4245,4245,4245,0
20250314,153200,202628215,4245,4245,4245,4245,0
20250314,153100,202628215,4245,4245,4245,4245,0
20250314,153000,202628215,4245,4245,4245,4245,459
20250314,152900,200679760,4245,4245,4245,4245,0
20250314,152800,200679760,4245,4245,4245,4245,0
20250314,152700,200679760,4245,4245,4245,4245,0
20250314,152600,200679760,4245,4245,4245,4245,0
20250314,152500,200679760,4245,4245,4245,4245,0
20250314,152400,200679760,4245,4245,4245,4245,0
20250314,152300,200679760,4245,4245,4245,4245,0
20250314,152200,200679760,4245,4245,4245,4245,0
20250314,152100,200679760,4245,4245,4245,4245,0
20250314,152000,200679760,4245,4245,4245,4245,0
20250314,151900,200679760,4245,4245,4245,4245,1
20250314,151800,200675515,4245,4245,4245,4245,0
20250314,151700,200675515,4245,4220,4245,4220,48
20250314,151600,200472930,4220,4225,4225,4220,134
20250314,151500,199907430,4215,4235,4235,4215,707
20250314,151400,196925245,4245,4245,4245,4245,1
20250314,151300,196921000,4240,4240,4240,4240,35
20250314,151200,196772600,4240,4240,4240,4240,3
20250314,151100,196759880,4240,4240,4240,4240,116
20250314,151000,196268040,4240,4240,4240,4240,0
20250314,150900,196268040,4240,4240,4240,4240,0
20250314,150800,196268040,4240,4240,4240,4240,0
20250314,150700,196268040,4240,4240,4240,4240,0
20250314,150600,196268040,4240,4240,4240,4240,0
20250314,150500,196268040,4240,4240,4240,4240,0
20250314,150400,196268040,4240,4240,4240,4240,0
20250314,150300,196268040,4240,4240,4240,4240,0
20250314,150200,196268040,4240,4240,4240,4240,55
20250314,150100,196034840,4240,4240,4240,4240,777
20250314,150000,192740360,4240,4240,4240,4240,0
20250314,145900,192740360,4240,4240,4240,4240,0
20250314,145800,192740360,4240,4240,4240,4240,1
20250314,145700,192736120,4230,4230,4230,4230,248
20250314,145600,191687080,4235,4235,4235,4235,0
20250314,145500,191687080,4235,4235,4235,4235,0
20250314,145400,191687080,4235,4235,4235,4235,0
20250314,145300,191687080,4235,4235,4235,4235,2
20250314,145200,191678610,4240,4240,4240,4240,0
20250314,145100,191678610,4240,4240,4240,4240,0
20250314,145000,191678610,4240,4240,4240,4240,0
20250314,144900,191678610,4240,4240,4240,4240,0
20250314,144800,191678610,4240,4240,4240,4240,0
20250314,144700,191678610,4240,4240,4240,4240,23
20250314,144600,191581090,4240,4240,4240,4240,0
20250314,144500,191581090,4240,4240,4240,4240,0
20250314,144400,191581090,4240,4240,4240,4240,0
20250314,144300,191581090,4240,4240,4240,4240,0
20250314,144200,191581090,4240,4240,4240,4240,0
20250314,144100,191581090,4240,4240,4240,4240,0
20250314,144000,191581090,4240,4225,4240,4225,3
20250314,143900,191568400,4220,4225,4225,4220,2500
20250314,143800,181016210,4230,4235,4235,4230,1500
20250314,143700,174668740,4240,4240,4240,4240,188
20250314,143600,173871620,4240,4240,4240,4240,40
20250314,143500,173702020,4245,4235,4245,4235,90
20250314,143400,173320860,4250,4250,4250,4250,0
20250314,143300,173320860,4250,4250,4250,4250,0
20250314,143200,173320860,4250,4250,4250,4250,0
20250314,143100,173320860,4250,4250,4250,4250,0
20250314,143000,173320860,4250,4250,4250,4250,0
20250314,142900,173320860,4250,4250,4250,4250,0
20250314,142800,173320860,4250,4250,4250,4250,0
20250314,142700,173320860,4250,4250,4250,4250,0
20250314,142600,173320860,4250,4250,4250,4250,10
20250314,142500,173278360,4250,4250,4250,4250,0
20250314,142400,173278360,4250,4250,4250,4250,0
20250314,142300,173278360,4250,4250,4250,4250,0
20250314,142200,173278360,4250,4250,4250,4250,0
20250314,142100,173278360,4250,4250,4250,4250,0
20250314,142000,173278360,4250,4250,4250,4250,0
20250314,141900,173278360,4250,4250,4250,4250,0
20250314,141800,173278360,4250,4245,4250,4245,110
20250314,141700,172811405,4240,4240,4240,4240,0
20250314,141600,172811405,4240,4240,4240,4240,0
20250314,141500,172811405,4240,4240,4240,4240,100
20250314,141400,172387405,4250,4250,4250,4250,0
20250314,141300,172387405,4250,4250,4250,4250,0
20250314,141200,172387405,4250,4250,4250,4250,0
20250314,141100,172387405,4250,4250,4250,4250,0
20250314,141000,172387405,4250,4250,4250,4250,0
20250314,140900,172387405,4250,4250,4250,4250,0
20250314,140800,172387405,4250,4250,4250,4250,0
20250314,140700,172387405,4250,4250,4250,4250,0
20250314,140600,172387405,4250,4250,4250,4250,1
20250314,140500,172383155,4250,4250,4250,4250,0
20250314,140400,172383155,4250,4250,4250,4250,0
20250314,140300,172383155,4250,4250,4250,4250,0
20250314,140200,172383155,4250,4250,4250,4250,0
20250314,140100,172383155,4250,4250,4250,4250,0
20250314,140000,172383155,4250,4250,4250,4250,0
20250314,135900,172383155,4250,4250,4250,4250,1
20250314,135800,172378905,4250,4250,4250,4250,0
20250314,135700,172378905,4250,4250,4250,4250,0
20250314,135600,172378905,4250,4250,4250,4250,0
20250314,135500,172378905,4250,4250,4250,4250,0
20250314,135400,172378905,4250,4250,4250,4250,0
20250314,135300,172378905,4250,4240,4250,4240,376
20250314,135200,170784655,4235,4235,4235,4235,0
20250314,135100,170784655,4235,4235,4235,4235,2366
20250314,135000,160764645,4235,4230,4235,4230,216
20250314,134900,159850960,4230,4220,4230,4220,3
20250314,134800,159838290,4220,4220,4220,4220,0
20250314,134700,159838290,4220,4220,4220,4220,0
20250314,134600,159838290,4220,4220,4220,4220,5
20250314,134500,159817190,4230,4230,4230,4230,0
20250314,134400,159817190,4230,4220,4230,4220,6
20250314,134300,159791860,4230,4230,4230,4230,0
20250314,134200,159791860,4230,4230,4230,4230,0
20250314,134100,159791860,4230,4230,4230,4230,0
20250314,134000,159791860,4230,4230,4230,4230,0
20250314,133900,159791860,4230,4230,4230,4230,0
20250314,133800,159791860,4230,4230,4230,4230,0
20250314,133700,159791860,4230,4215,4235,4215,22
20250314,133600,159698870,4215,4215,4215,4215,0
20250314,133500,159698870,4215,4215,4215,4215,1
20250314,133400,159694655,4235,4235,4235,4235,0
20250314,133300,159694655,4235,4235,4235,4235,1
20250314,133200,159690420,4220,4220,4220,4220,1500
20250314,133100,153360420,4235,4235,4235,4235,0
20250314,133000,153360420,4235,4235,4235,4235,0
20250314,132900,153360420,4235,4235,4235,4235,0
20250314,132800,153360420,4235,4235,4235,4235,1
20250314,132700,153356185,4240,4240,4240,4240,0
20250314,132600,153356185,4240,4240,4240,4240,0
20250314,132500,153356185,4240,4240,4240,4240,0
20250314,132400,153356185,4240,4240,4240,4240,0
20250314,132300,153356185,4240,4240,4240,4240,0
20250314,132200,153356185,4240,4240,4240,4240,0
20250314,132100,153356185,4240,4220,4240,4220,541
20250314,132000,151073145,4220,4220,4220,4220,0
20250314,131900,151073145,4220,4230,4230,4220,360
20250314,131800,149552245,4240,4240,4240,4240,0
20250314,131700,149552245,4240,4240,4240,4240,0
20250314,131600,149552245,4240,4240,4240,4240,0
20250314,131500,149552245,4240,4240,4240,4240,0
20250314,131400,149552245,4240,4240,4240,4240,0
20250314,131300,149552245,4240,4240,4240,4240,0
20250314,131200,149552245,4240,4240,4240,4240,0
20250314,131100,149552245,4240,4240,4240,4240,0
20250314,131000,149552245,4240,4240,4240,4240,0
20250314,130900,149552245,4240,4240,4240,4240,0
20250314,130800,149552245,4240,4240,4240,4240,0
20250314,130700,149552245,4240,4240,4240,4240,0
20250314,130600,149552245,4240,4240,4240,4240,0
20250314,130500,149552245,4240,4240,4240,4240,1
20250314,130400,149548005,4235,4235,4235,4235,166
20250314,130300,148844995,4235,4235,4235,4235,18
20250314,130200,148768765,4235,4235,4235,4235,0
20250314,130100,148768765,4235,4235,4235,4235,174
20250314,130000,148031875,4250,4250,4250,4250,0
20250314,125900,148031875,4250,4250,4250,4250,0
20250314,125800,148031875,4250,4250,4250,4250,0
20250314,125700,148031875,4250,4250,4250,4250,0
20250314,125600,148031875,4250,4240,4250,4240,51
20250314,125500,147815625,4250,4250,4250,4250,0
20250314,125400,147815625,4250,4250,4250,4250,0
20250314,125300,147815625,4250,4250,4250,4250,0
20250314,125200,147815625,4250,4250,4250,4250,0
20250314,125100,147815625,4250,4250,4250,4250,0
20250314,125000,147815625,4250,4250,4250,4250,0
20250314,124900,147815625,4250,4230,4250,4230,1425
20250314,124800,141771180,4230,4230,4230,4230,0
20250314,124700,141771180,4230,4230,4230,4230,0
20250314,124600,141771180,4230,4230,4230,4230,0
20250314,124500,141771180,4230,4230,4230,4230,0
20250314,124400,141771180,4230,4230,4230,4230,0
20250314,124300,141771180,4230,4225,4230,4225,3
20250314,124200,141758500,4230,4230,4230,4230,0
20250314,124100,141758500,4230,4230,4230,4230,0
20250314,124000,141758500,4230,4230,4230,4230,18
20250314,123900,141682360,4225,4225,4225,4225,0
20250314,123800,141682360,4225,4225,4225,4225,0
20250314,123700,141682360,4225,4225,4225,4225,0
20250314,123600,141682360,4225,4225,4225,4225,0
20250314,123500,141682360,4225,4225,4225,4225,0
20250314,123400,141682360,4225,4225,4225,4225,0
20250314,123300,141682360,4225,4225,4225,4225,3
20250314,123200,141669685,4230,4230,4230,4230,0
20250314,123100,141669685,4230,4245,4245,4230,70
20250314,123000,141373555,4255,4255,4255,4255,0
20250314,122900,141373555,4255,4255,4255,4255,0
20250314,122800,141373555,4255,4255,4255,4255,0
20250314,122700,141373555,4255,4255,4255,4255,0
20250314,122600,141373555,4255,4255,4255,4255,0
20250314,122500,141373555,4255,4255,4255,4255,0
20250314,122400,141373555,4255,4255,4255,4255,0
20250314,122300,141373555,4255,4255,4255,4255,0
20250314,122200,141373555,4255,4255,4255,4255,0
20250314,122100,141373555,4255,4255,4255,4255,0
20250314,122000,141373555,4255,4255,4255,4255,1
20250314,121900,141369300,4230,4230,4230,4230,0
20250314,121800,141369300,4230,4230,4230,4230,36
20250314,121700,141217020,4260,4260,4260,4260,0
20250314,121600,141217020,4260,4260,4260,4260,0
20250314,121500,141217020,4260,4260,4260,4260,0
20250314,121400,141217020,4260,4260,4260,4260,0
20250314,121300,141217020,4260,4260,4260,4260,0
20250314,121200,141217020,4260,4245,4260,4245,300
20250314,121100,139940980,4245,4220,4245,4220,5626
20250314,121000,116159360,4220,4220,4220,4220,0
20250314,120900,116159360,4220,4220,4220,4220,0
20250314,120800,116159360,4220,4220,4220,4220,0
20250314,120700,116159360,4220,4220,4220,4220,0
20250314,120600,116159360,4220,4220,4220,4220,0
20250314,120500,116159360,4220,4220,4220,4220,12
20250314,120400,116108720,4210,4210,4210,4210,366
20250314,120300,114567860,4225,4225,4225,4225,0
20250314,120200,114567860,4225,4225,4225,4225,0
20250314,120100,114567860,4225,4225,4225,4225,0
20250314,120000,114567860,4225,4225,4225,4225,0
20250314,115900,114567860,4225,4225,4225,4225,9
20250314,115800,114529835,4225,4225,4225,4225,0
20250314,115700,114529835,4225,4225,4225,4225,0
20250314,115600,114529835,4225,4225,4225,4225,0
20250314,115500,114529835,4225,4225,4225,4225,0
20250314,115400,114529835,4225,4225,4225,4225,0
20250314,115300,114529835,4225,4225,4225,4225,0
20250314,115200,114529835,4225,4225,4225,4225,0
20250314,115100,114529835,4225,4225,4225,4225,0
20250314,115000,114529835,4225,4225,4225,4225,95
20250314,114900,114128460,4225,4225,4225,4225,0
20250314,114800,114128460,4225,4225,4225,4225,0
20250314,114700,114128460,4225,4225,4225,4225,0
20250314,114600,114128460,4225,4225,4225,4225,0
20250314,114500,114128460,4225,4225,4225,4225,0
20250314,114400,114128460,4225,4225,4225,4225,0
20250314,114300,114128460,4225,4210,4225,4210,5
20250314,114200,114107395,4225,4225,4225,4225,0
20250314,114100,114107395,4225,4225,4225,4225,1
20250314,114000,114103170,4220,4220,4220,4220,706
20250314,113900,111123850,4225,4225,4225,4225,0
20250314,113800,111123850,4225,4215,4225,4215,1728
20250314,113700,103836125,4215,4215,4215,4215,12
20250314,113600,103785545,4220,4220,4220,4220,0
20250314,113500,103785545,4220,4220,4220,4220,0
20250314,113400,103785545,4220,4220,4220,4220,0
20250314,113300,103785545,4220,4220,4220,4220,1
20250314,113200,103781325,4200,4200,4200,4200,600
20250314,113100,101261325,4215,4215,4215,4215,1772
20250314,113000,93792345,4215,4215,4215,4215,0
20250314,112900,93792345,4215,4215,4215,4215,0
20250314,112800,93792345,4215,4210,4215,4210,1149
20250314,112700,88954220,4205,4205,4205,4205,0
20250314,112600,88954220,4205,4205,4205,4205,0
20250314,112500,88954220,4205,4205,4205,4205,0
20250314,112400,88954220,4205,4205,4205,4205,0
20250314,112300,88954220,4205,4205,4205,4205,98
20250314,112200,88542130,4205,4205,4205,4205,0
20250314,112100,88542130,4205,4205,4205,4205,0
20250314,112000,88542130,4205,4205,4205,4205,0
20250314,111900,88542130,4205,4205,4205,4205,0
20250314,111800,88542130,4205,4205,4205,4205,0
20250314,111700,88542130,4205,4205,4205,4205,0
20250314,111600,88542130,4205,4205,4205,4205,0
20250314,111500,88542130,4205,4205,4205,4205,0
20250314,111400,88542130,4205,4205,4205,4205,999
20250314,111300,84341335,4210,4210,4210,4210,0
20250314,111200,84341335,4210,4210,4210,4210,0
20250314,111100,84341335,4210,4210,4210,4210,0
20250314,111000,84341335,4210,4210,4210,4210,0
20250314,110900,84341335,4210,4210,4210,4210,0
20250314,110800,84341335,4210,4210,4210,4210,0
20250314,110700,84341335,4210,4210,4210,4210,0
20250314,110600,84341335,4210,4210,4210,4210,0
20250314,110500,84341335,4210,4190,4210,4190,6
20250314,110400,84316175,4190,4190,4190,4190,16
20250314,110300,84249135,4205,4205,4205,4200,1330
20250314,110200,78658985,4200,4200,4202,4200,244
20250314,110100,77634097,4200,4200,4200,4200,0
20250314,110000,77634097,4200,4200,4200,4200,0
20250314,105900,77634097,4200,4200,4200,4200,0
20250314,105800,77634097,4200,4200,4200,4200,0
20250314,105700,77634097,4200,4200,4200,4200,0
20250314,105600,77634097,4200,4200,4200,4200,0
20250314,105500,77634097,4200,4200,4200,4200,0
20250314,105400,77634097,4200,4200,4200,4200,0
20250314,105300,77634097,4200,4200,4200,4200,0
20250314,105200,77634097,4200,4200,4200,4200,0
20250314,105100,77634097,4200,4200,4200,4200,0
20250314,105000,77634097,4200,4200,4200,4200,0
20250314,104900,77634097,4200,4200,4200,4200,0
20250314,104800,77634097,4200,4200,4200,4200,0
20250314,104700,77634097,4200,4200,4200,4200,0
20250314,104600,77634097,4200,4187,4200,4187,12
20250314,104500,77583840,4200,4200,4200,4200,0
20250314,104400,77583840,4200,4200,4200,4200,112
20250314,104300,77113440,4200,4200,4200,4200,0
20250314,104200,77113440,4200,4200,4200,4200,0
20250314,104100,77113440,4200,4200,4200,4200,0
20250314,104000,77113440,4200,4200,4200,4200,0
20250314,103900,77113440,4200,4200,4200,4200,0
20250314,103800,77113440,4200,4200,4200,4200,0
20250314,103700,77113440,4200,4200,4200,4200,0
20250314,103600,77113440,4200,4200,4200,4200,0
20250314,103500,77113440,4200,4200,4200,4200,0
20250314,103400,77113440,4200,4200,4200,4200,0
20250314,103300,77113440,4200,4200,4200,4200,1
20250314,103200,77109240,4200,4200,4200,4200,0
20250314,103100,77109240,4200,4200,4200,4200,0
20250314,103000,77109240,4200,4200,4200,4200,0
20250314,102900,77109240,4200,4200,4200,4200,0
20250314,102800,77109240,4200,4200,4200,4200,0
20250314,102700,77109240,4200,4200,4200,4200,0
20250314,102600,77109240,4200,4200,4200,4200,0
20250314,102500,77109240,4200,4185,4200,4185,202
20250314,102400,76261855,4170,4185,4185,4170,1034
20250314,102300,71942130,4190,4190,4190,4190,70
20250314,102200,71648830,4190,4190,4190,4190,47
20250314,102100,71451900,4200,4200,4200,4200,0
20250314,102000,71451900,4200,4200,4200,4200,0
20250314,101900,71451900,4200,4200,4200,4200,0
20250314,101800,71451900,4200,4185,4200,4185,7
20250314,101700,71422575,4185,4190,4190,4185,112
20250314,101600,70953470,4200,4200,4200,4200,1
20250314,101500,70949270,4215,4215,4215,4215,0
20250314,101400,70949270,4215,4215,4215,4215,1
20250314,101300,70945055,4190,4200,4200,4190,1410
20250314,101200,65032905,4215,4215,4215,4215,0
20250314,101100,65032905,4215,4215,4215,4215,0
20250314,101000,65032905,4215,4215,4215,4215,0
20250314,100900,65032905,4215,4215,4215,4215,0
20250314,100800,65032905,4215,4215,4215,4215,1
20250314,100700,65028690,4195,4205,4205,4195,2585
20250314,100600,54180465,4205,4205,4205,4205,0
20250314,100500,54180465,4205,4205,4215,4205,34
20250314,100400,54037245,4205,4205,4205,4205,0
20250314,100300,54037245,4205,4210,4210,4205,28
20250314,100200,53919375,4225,4225,4225,4225,0
20250314,100100,53919375,4225,4225,4225,4225,0
20250314,100000,53919375,4225,4225,4225,4225,0
20250314,095900,53919375,4225,4225,4225,4225,0
20250314,095800,53919375,4225,4225,4225,4225,0
20250314,095700,53919375,4225,4225,4225,4225,0
20250314,095600,53919375,4225,4225,4225,4225,1
20250314,095500,53915150,4200,4200,4200,4200,0
20250314,095400,53915150,4200,4200,4200,4200,0
20250314,095300,53915150,4200,4200,4200,4200,0
20250314,095200,53915150,4200,4200,4200,4200,0
20250314,095100,53915150,4200,4200,4200,4200,0
20250314,095000,53915150,4200,4200,4200,4200,13
20250314,094900,53860550,4220,4220,4220,4220,27
20250314,094800,53746610,4220,4220,4220,4220,6
20250314,094700,53721290,4225,4225,4225,4225,0
20250314,094600,53721290,4225,4225,4225,4225,0
20250314,094500,53721290,4225,4225,4225,4225,50
20250314,094400,53510040,4195,4195,4195,4195,0
20250314,094300,53510040,4195,4195,4195,4195,0
20250314,094200,53510040,4195,4195,4195,4195,1
20250314,094100,53505845,4215,4215,4215,4215,0
20250314,094000,53505845,4215,4215,4215,4215,0
20250314,093900,53505845,4215,4200,4215,4195,182
20250314,093800,52740845,4215,4200,4215,4200,772
20250314,093700,49497545,4235,4235,4235,4235,0
20250314,093600,49497545,4235,4235,4235,4235,0
20250314,093500,49497545,4235,4235,4235,4235,0
20250314,093400,49497545,4235,4235,4235,4235,0
20250314,093300,49497545,4235,4235,4235,4235,0
20250314,093200,49497545,4235,4225,4235,4225,1737
20250314,093100,42149090,4225,4225,4225,4225,0
20250314,093000,42149090,4225,4225,4225,4225,0
20250314,092900,42149090,4225,4225,4225,4225,0
20250314,092800,42149090,4225,4210,4225,4210,2015
20250314,092700,33648955,4210,4210,4210,4210,1
20250314,092600,33644745,4200,4205,4205,4200,2
20250314,092500,33636340,4160,4200,4215,4160,3906
20250314,092400,17331945,4225,4225,4225,4225,0
20250314,092300,17331945,4225,4225,4225,4225,8
20250314,092200,17298145,4230,4215,4230,4215,350
20250314,092100,15817665,4210,4205,4210,4205,1596
20250314,092000,9105810,4180,4180,4180,4180,0
20250314,091900,9105810,4180,4180,4180,4180,120
20250314,091800,8604210,4205,4205,4205,4205,0
20250314,091700,8604210,4205,4205,4205,4205,0
20250314,091600,8604210,4205,4205,4205,4205,229
20250314,091500,7641265,4205,4200,4205,4200,374
20250314,091400,6068635,4200,4200,4200,4200,7
20250314,091300,6039235,4200,4200,4200,4200,5
20250314,091200,6018235,4205,4205,4205,4205,0
20250314,091100,6018235,4205,4205,4205,4205,0
20250314,091000,6018235,4205,4205,4205,4205,0
20250314,090900,6018235,4205,4205,4205,4205,0
20250314,090800,6018235,4205,4205,4205,4205,0
20250314,090700,6018235,4205,4205,4205,4205,0
20250314,090600,6018235,4205,4205,4205,4205,0
20250314,090500,6018235,4205,4205,4205,4205,5
20250314,090400,5997210,4205,4205,4205,4205,0
20250314,090300,5997210,4205,4195,4205,4195,1256
20250314,090200,728210,4175,4185,4185,4175,146
20250314,090100,117320,4195,4195,4195,4195,1
20250314,090000,113125,4190,4185,4190,4185,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 202628215 4245 4245 4245 4245 459
3 20250314 191000 202628215 4245 4245 4245 4245 0
4 20250314 190900 202628215 4245 4245 4245 4245 0
5 20250314 190800 202628215 4245 4245 4245 4245 0
6 20250314 190700 202628215 4245 4245 4245 4245 0
7 20250314 190600 202628215 4245 4245 4245 4245 0
8 20250314 190500 202628215 4245 4245 4245 4245 0
9 20250314 190400 202628215 4245 4245 4245 4245 0
10 20250314 190300 202628215 4245 4245 4245 4245 0
11 20250314 190200 202628215 4245 4245 4245 4245 0
12 20250314 190100 202628215 4245 4245 4245 4245 0
13 20250314 190000 202628215 4245 4245 4245 4245 0
14 20250314 185900 202628215 4245 4245 4245 4245 0
15 20250314 185800 202628215 4245 4245 4245 4245 0
16 20250314 185700 202628215 4245 4245 4245 4245 0
17 20250314 185600 202628215 4245 4245 4245 4245 0
18 20250314 185500 202628215 4245 4245 4245 4245 0
19 20250314 185400 202628215 4245 4245 4245 4245 0
20 20250314 185300 202628215 4245 4245 4245 4245 0
21 20250314 185200 202628215 4245 4245 4245 4245 0
22 20250314 185100 202628215 4245 4245 4245 4245 0
23 20250314 185000 202628215 4245 4245 4245 4245 0
24 20250314 184900 202628215 4245 4245 4245 4245 0
25 20250314 184800 202628215 4245 4245 4245 4245 0
26 20250314 184700 202628215 4245 4245 4245 4245 0
27 20250314 184600 202628215 4245 4245 4245 4245 0
28 20250314 184500 202628215 4245 4245 4245 4245 0
29 20250314 184400 202628215 4245 4245 4245 4245 0
30 20250314 184300 202628215 4245 4245 4245 4245 0
31 20250314 184200 202628215 4245 4245 4245 4245 0
32 20250314 184100 202628215 4245 4245 4245 4245 459
33 20250314 184000 202628215 4245 4245 4245 4245 0
34 20250314 183900 202628215 4245 4245 4245 4245 0
35 20250314 183800 202628215 4245 4245 4245 4245 0
36 20250314 183700 202628215 4245 4245 4245 4245 0
37 20250314 183600 202628215 4245 4245 4245 4245 0
38 20250314 183500 202628215 4245 4245 4245 4245 0
39 20250314 183400 202628215 4245 4245 4245 4245 0
40 20250314 183300 202628215 4245 4245 4245 4245 0
41 20250314 183200 202628215 4245 4245 4245 4245 0
42 20250314 183100 202628215 4245 4245 4245 4245 0
43 20250314 183000 202628215 4245 4245 4245 4245 0
44 20250314 182900 202628215 4245 4245 4245 4245 0
45 20250314 182800 202628215 4245 4245 4245 4245 0
46 20250314 182700 202628215 4245 4245 4245 4245 0
47 20250314 182600 202628215 4245 4245 4245 4245 0
48 20250314 182500 202628215 4245 4245 4245 4245 0
49 20250314 182400 202628215 4245 4245 4245 4245 0
50 20250314 182300 202628215 4245 4245 4245 4245 0
51 20250314 182200 202628215 4245 4245 4245 4245 0
52 20250314 182100 202628215 4245 4245 4245 4245 0
53 20250314 182000 202628215 4245 4245 4245 4245 0
54 20250314 181900 202628215 4245 4245 4245 4245 0
55 20250314 181800 202628215 4245 4245 4245 4245 0
56 20250314 181700 202628215 4245 4245 4245 4245 0
57 20250314 181600 202628215 4245 4245 4245 4245 0
58 20250314 181500 202628215 4245 4245 4245 4245 0
59 20250314 181400 202628215 4245 4245 4245 4245 0
60 20250314 181300 202628215 4245 4245 4245 4245 0
61 20250314 181200 202628215 4245 4245 4245 4245 0
62 20250314 181100 202628215 4245 4245 4245 4245 459
63 20250314 181000 202628215 4245 4245 4245 4245 0
64 20250314 180900 202628215 4245 4245 4245 4245 0
65 20250314 180800 202628215 4245 4245 4245 4245 0
66 20250314 180700 202628215 4245 4245 4245 4245 0
67 20250314 180600 202628215 4245 4245 4245 4245 0
68 20250314 180500 202628215 4245 4245 4245 4245 0
69 20250314 180400 202628215 4245 4245 4245 4245 0
70 20250314 180300 202628215 4245 4245 4245 4245 0
71 20250314 180200 202628215 4245 4245 4245 4245 0
72 20250314 180100 202628215 4245 4245 4245 4245 0
73 20250314 180000 202628215 4245 4245 4245 4245 0
74 20250314 175900 202628215 4245 4245 4245 4245 0
75 20250314 175800 202628215 4245 4245 4245 4245 0
76 20250314 175700 202628215 4245 4245 4245 4245 0
77 20250314 175600 202628215 4245 4245 4245 4245 0
78 20250314 175500 202628215 4245 4245 4245 4245 0
79 20250314 175400 202628215 4245 4245 4245 4245 0
80 20250314 175300 202628215 4245 4245 4245 4245 0
81 20250314 175200 202628215 4245 4245 4245 4245 0
82 20250314 175100 202628215 4245 4245 4245 4245 0
83 20250314 175000 202628215 4245 4245 4245 4245 0
84 20250314 174900 202628215 4245 4245 4245 4245 0
85 20250314 174800 202628215 4245 4245 4245 4245 0
86 20250314 174700 202628215 4245 4245 4245 4245 0
87 20250314 174600 202628215 4245 4245 4245 4245 0
88 20250314 174500 202628215 4245 4245 4245 4245 0
89 20250314 174400 202628215 4245 4245 4245 4245 0
90 20250314 174300 202628215 4245 4245 4245 4245 0
91 20250314 174200 202628215 4245 4245 4245 4245 0
92 20250314 174100 202628215 4245 4245 4245 4245 459
93 20250314 174000 202628215 4245 4245 4245 4245 0
94 20250314 173900 202628215 4245 4245 4245 4245 0
95 20250314 173800 202628215 4245 4245 4245 4245 0
96 20250314 173700 202628215 4245 4245 4245 4245 0
97 20250314 173600 202628215 4245 4245 4245 4245 0
98 20250314 173500 202628215 4245 4245 4245 4245 0
99 20250314 173400 202628215 4245 4245 4245 4245 0
100 20250314 173300 202628215 4245 4245 4245 4245 0
101 20250314 173200 202628215 4245 4245 4245 4245 0
102 20250314 173100 202628215 4245 4245 4245 4245 0
103 20250314 173000 202628215 4245 4245 4245 4245 0
104 20250314 172900 202628215 4245 4245 4245 4245 0
105 20250314 172800 202628215 4245 4245 4245 4245 0
106 20250314 172700 202628215 4245 4245 4245 4245 0
107 20250314 172600 202628215 4245 4245 4245 4245 0
108 20250314 172500 202628215 4245 4245 4245 4245 0
109 20250314 172400 202628215 4245 4245 4245 4245 0
110 20250314 172300 202628215 4245 4245 4245 4245 0
111 20250314 172200 202628215 4245 4245 4245 4245 0
112 20250314 172100 202628215 4245 4245 4245 4245 0
113 20250314 172000 202628215 4245 4245 4245 4245 0
114 20250314 171900 202628215 4245 4245 4245 4245 0
115 20250314 171800 202628215 4245 4245 4245 4245 0
116 20250314 171700 202628215 4245 4245 4245 4245 0
117 20250314 171600 202628215 4245 4245 4245 4245 0
118 20250314 171500 202628215 4245 4245 4245 4245 0
119 20250314 171400 202628215 4245 4245 4245 4245 0
120 20250314 171300 202628215 4245 4245 4245 4245 0
121 20250314 171200 202628215 4245 4245 4245 4245 0
122 20250314 171100 202628215 4245 4245 4245 4245 459
123 20250314 171000 202628215 4245 4245 4245 4245 0
124 20250314 170900 202628215 4245 4245 4245 4245 0
125 20250314 170800 202628215 4245 4245 4245 4245 0
126 20250314 170700 202628215 4245 4245 4245 4245 0
127 20250314 170600 202628215 4245 4245 4245 4245 0
128 20250314 170500 202628215 4245 4245 4245 4245 0
129 20250314 170400 202628215 4245 4245 4245 4245 0
130 20250314 170300 202628215 4245 4245 4245 4245 0
131 20250314 170200 202628215 4245 4245 4245 4245 0
132 20250314 170100 202628215 4245 4245 4245 4245 0
133 20250314 170000 202628215 4245 4245 4245 4245 0
134 20250314 165900 202628215 4245 4245 4245 4245 0
135 20250314 165800 202628215 4245 4245 4245 4245 0
136 20250314 165700 202628215 4245 4245 4245 4245 0
137 20250314 165600 202628215 4245 4245 4245 4245 0
138 20250314 165500 202628215 4245 4245 4245 4245 0
139 20250314 165400 202628215 4245 4245 4245 4245 0
140 20250314 165300 202628215 4245 4245 4245 4245 0
141 20250314 165200 202628215 4245 4245 4245 4245 0
142 20250314 165100 202628215 4245 4245 4245 4245 0
143 20250314 165000 202628215 4245 4245 4245 4245 0
144 20250314 164900 202628215 4245 4245 4245 4245 0
145 20250314 164800 202628215 4245 4245 4245 4245 0
146 20250314 164700 202628215 4245 4245 4245 4245 0
147 20250314 164600 202628215 4245 4245 4245 4245 0
148 20250314 164500 202628215 4245 4245 4245 4245 0
149 20250314 164400 202628215 4245 4245 4245 4245 0
150 20250314 164300 202628215 4245 4245 4245 4245 0
151 20250314 164200 202628215 4245 4245 4245 4245 0
152 20250314 164100 202628215 4245 4245 4245 4245 459
153 20250314 164000 202628215 4245 4245 4245 4245 0
154 20250314 163900 202628215 4245 4245 4245 4245 0
155 20250314 163800 202628215 4245 4245 4245 4245 0
156 20250314 163700 202628215 4245 4245 4245 4245 0
157 20250314 163600 202628215 4245 4245 4245 4245 0
158 20250314 163500 202628215 4245 4245 4245 4245 0
159 20250314 163400 202628215 4245 4245 4245 4245 0
160 20250314 163300 202628215 4245 4245 4245 4245 0
161 20250314 163200 202628215 4245 4245 4245 4245 0
162 20250314 163100 202628215 4245 4245 4245 4245 0
163 20250314 163000 202628215 4245 4245 4245 4245 0
164 20250314 162900 202628215 4245 4245 4245 4245 0
165 20250314 162800 202628215 4245 4245 4245 4245 0
166 20250314 162700 202628215 4245 4245 4245 4245 0
167 20250314 162600 202628215 4245 4245 4245 4245 0
168 20250314 162500 202628215 4245 4245 4245 4245 0
169 20250314 162400 202628215 4245 4245 4245 4245 0
170 20250314 162300 202628215 4245 4245 4245 4245 0
171 20250314 162200 202628215 4245 4245 4245 4245 0
172 20250314 162100 202628215 4245 4245 4245 4245 0
173 20250314 162000 202628215 4245 4245 4245 4245 0
174 20250314 161900 202628215 4245 4245 4245 4245 0
175 20250314 161800 202628215 4245 4245 4245 4245 0
176 20250314 161700 202628215 4245 4245 4245 4245 0
177 20250314 161600 202628215 4245 4245 4245 4245 0
178 20250314 161500 202628215 4245 4245 4245 4245 0
179 20250314 161400 202628215 4245 4245 4245 4245 0
180 20250314 161300 202628215 4245 4245 4245 4245 0
181 20250314 161200 202628215 4245 4245 4245 4245 0
182 20250314 161100 202628215 4245 4245 4245 4245 459
183 20250314 161000 202628215 4245 4245 4245 4245 0
184 20250314 160900 202628215 4245 4245 4245 4245 0
185 20250314 160800 202628215 4245 4245 4245 4245 0
186 20250314 160700 202628215 4245 4245 4245 4245 0
187 20250314 160600 202628215 4245 4245 4245 4245 0
188 20250314 160500 202628215 4245 4245 4245 4245 0
189 20250314 160400 202628215 4245 4245 4245 4245 0
190 20250314 160300 202628215 4245 4245 4245 4245 0
191 20250314 160200 202628215 4245 4245 4245 4245 0
192 20250314 160100 202628215 4245 4245 4245 4245 0
193 20250314 160000 202628215 4245 4245 4245 4245 0
194 20250314 155900 202628215 4245 4245 4245 4245 0
195 20250314 155800 202628215 4245 4245 4245 4245 0
196 20250314 155700 202628215 4245 4245 4245 4245 0
197 20250314 155600 202628215 4245 4245 4245 4245 0
198 20250314 155500 202628215 4245 4245 4245 4245 0
199 20250314 155400 202628215 4245 4245 4245 4245 0
200 20250314 155300 202628215 4245 4245 4245 4245 0
201 20250314 155200 202628215 4245 4245 4245 4245 0
202 20250314 155100 202628215 4245 4245 4245 4245 0
203 20250314 155000 202628215 4245 4245 4245 4245 0
204 20250314 154900 202628215 4245 4245 4245 4245 0
205 20250314 154800 202628215 4245 4245 4245 4245 0
206 20250314 154700 202628215 4245 4245 4245 4245 0
207 20250314 154600 202628215 4245 4245 4245 4245 0
208 20250314 154500 202628215 4245 4245 4245 4245 0
209 20250314 154400 202628215 4245 4245 4245 4245 0
210 20250314 154300 202628215 4245 4245 4245 4245 0
211 20250314 154200 202628215 4245 4245 4245 4245 0
212 20250314 154100 202628215 4245 4245 4245 4245 459
213 20250314 154000 202628215 4245 4245 4245 4245 0
214 20250314 153900 202628215 4245 4245 4245 4245 0
215 20250314 153800 202628215 4245 4245 4245 4245 0
216 20250314 153700 202628215 4245 4245 4245 4245 0
217 20250314 153600 202628215 4245 4245 4245 4245 0
218 20250314 153500 202628215 4245 4245 4245 4245 0
219 20250314 153400 202628215 4245 4245 4245 4245 0
220 20250314 153300 202628215 4245 4245 4245 4245 0
221 20250314 153200 202628215 4245 4245 4245 4245 0
222 20250314 153100 202628215 4245 4245 4245 4245 0
223 20250314 153000 202628215 4245 4245 4245 4245 459
224 20250314 152900 200679760 4245 4245 4245 4245 0
225 20250314 152800 200679760 4245 4245 4245 4245 0
226 20250314 152700 200679760 4245 4245 4245 4245 0
227 20250314 152600 200679760 4245 4245 4245 4245 0
228 20250314 152500 200679760 4245 4245 4245 4245 0
229 20250314 152400 200679760 4245 4245 4245 4245 0
230 20250314 152300 200679760 4245 4245 4245 4245 0
231 20250314 152200 200679760 4245 4245 4245 4245 0
232 20250314 152100 200679760 4245 4245 4245 4245 0
233 20250314 152000 200679760 4245 4245 4245 4245 0
234 20250314 151900 200679760 4245 4245 4245 4245 1
235 20250314 151800 200675515 4245 4245 4245 4245 0
236 20250314 151700 200675515 4245 4220 4245 4220 48
237 20250314 151600 200472930 4220 4225 4225 4220 134
238 20250314 151500 199907430 4215 4235 4235 4215 707
239 20250314 151400 196925245 4245 4245 4245 4245 1
240 20250314 151300 196921000 4240 4240 4240 4240 35
241 20250314 151200 196772600 4240 4240 4240 4240 3
242 20250314 151100 196759880 4240 4240 4240 4240 116
243 20250314 151000 196268040 4240 4240 4240 4240 0
244 20250314 150900 196268040 4240 4240 4240 4240 0
245 20250314 150800 196268040 4240 4240 4240 4240 0
246 20250314 150700 196268040 4240 4240 4240 4240 0
247 20250314 150600 196268040 4240 4240 4240 4240 0
248 20250314 150500 196268040 4240 4240 4240 4240 0
249 20250314 150400 196268040 4240 4240 4240 4240 0
250 20250314 150300 196268040 4240 4240 4240 4240 0
251 20250314 150200 196268040 4240 4240 4240 4240 55
252 20250314 150100 196034840 4240 4240 4240 4240 777
253 20250314 150000 192740360 4240 4240 4240 4240 0
254 20250314 145900 192740360 4240 4240 4240 4240 0
255 20250314 145800 192740360 4240 4240 4240 4240 1
256 20250314 145700 192736120 4230 4230 4230 4230 248
257 20250314 145600 191687080 4235 4235 4235 4235 0
258 20250314 145500 191687080 4235 4235 4235 4235 0
259 20250314 145400 191687080 4235 4235 4235 4235 0
260 20250314 145300 191687080 4235 4235 4235 4235 2
261 20250314 145200 191678610 4240 4240 4240 4240 0
262 20250314 145100 191678610 4240 4240 4240 4240 0
263 20250314 145000 191678610 4240 4240 4240 4240 0
264 20250314 144900 191678610 4240 4240 4240 4240 0
265 20250314 144800 191678610 4240 4240 4240 4240 0
266 20250314 144700 191678610 4240 4240 4240 4240 23
267 20250314 144600 191581090 4240 4240 4240 4240 0
268 20250314 144500 191581090 4240 4240 4240 4240 0
269 20250314 144400 191581090 4240 4240 4240 4240 0
270 20250314 144300 191581090 4240 4240 4240 4240 0
271 20250314 144200 191581090 4240 4240 4240 4240 0
272 20250314 144100 191581090 4240 4240 4240 4240 0
273 20250314 144000 191581090 4240 4225 4240 4225 3
274 20250314 143900 191568400 4220 4225 4225 4220 2500
275 20250314 143800 181016210 4230 4235 4235 4230 1500
276 20250314 143700 174668740 4240 4240 4240 4240 188
277 20250314 143600 173871620 4240 4240 4240 4240 40
278 20250314 143500 173702020 4245 4235 4245 4235 90
279 20250314 143400 173320860 4250 4250 4250 4250 0
280 20250314 143300 173320860 4250 4250 4250 4250 0
281 20250314 143200 173320860 4250 4250 4250 4250 0
282 20250314 143100 173320860 4250 4250 4250 4250 0
283 20250314 143000 173320860 4250 4250 4250 4250 0
284 20250314 142900 173320860 4250 4250 4250 4250 0
285 20250314 142800 173320860 4250 4250 4250 4250 0
286 20250314 142700 173320860 4250 4250 4250 4250 0
287 20250314 142600 173320860 4250 4250 4250 4250 10
288 20250314 142500 173278360 4250 4250 4250 4250 0
289 20250314 142400 173278360 4250 4250 4250 4250 0
290 20250314 142300 173278360 4250 4250 4250 4250 0
291 20250314 142200 173278360 4250 4250 4250 4250 0
292 20250314 142100 173278360 4250 4250 4250 4250 0
293 20250314 142000 173278360 4250 4250 4250 4250 0
294 20250314 141900 173278360 4250 4250 4250 4250 0
295 20250314 141800 173278360 4250 4245 4250 4245 110
296 20250314 141700 172811405 4240 4240 4240 4240 0
297 20250314 141600 172811405 4240 4240 4240 4240 0
298 20250314 141500 172811405 4240 4240 4240 4240 100
299 20250314 141400 172387405 4250 4250 4250 4250 0
300 20250314 141300 172387405 4250 4250 4250 4250 0
301 20250314 141200 172387405 4250 4250 4250 4250 0
302 20250314 141100 172387405 4250 4250 4250 4250 0
303 20250314 141000 172387405 4250 4250 4250 4250 0
304 20250314 140900 172387405 4250 4250 4250 4250 0
305 20250314 140800 172387405 4250 4250 4250 4250 0
306 20250314 140700 172387405 4250 4250 4250 4250 0
307 20250314 140600 172387405 4250 4250 4250 4250 1
308 20250314 140500 172383155 4250 4250 4250 4250 0
309 20250314 140400 172383155 4250 4250 4250 4250 0
310 20250314 140300 172383155 4250 4250 4250 4250 0
311 20250314 140200 172383155 4250 4250 4250 4250 0
312 20250314 140100 172383155 4250 4250 4250 4250 0
313 20250314 140000 172383155 4250 4250 4250 4250 0
314 20250314 135900 172383155 4250 4250 4250 4250 1
315 20250314 135800 172378905 4250 4250 4250 4250 0
316 20250314 135700 172378905 4250 4250 4250 4250 0
317 20250314 135600 172378905 4250 4250 4250 4250 0
318 20250314 135500 172378905 4250 4250 4250 4250 0
319 20250314 135400 172378905 4250 4250 4250 4250 0
320 20250314 135300 172378905 4250 4240 4250 4240 376
321 20250314 135200 170784655 4235 4235 4235 4235 0
322 20250314 135100 170784655 4235 4235 4235 4235 2366
323 20250314 135000 160764645 4235 4230 4235 4230 216
324 20250314 134900 159850960 4230 4220 4230 4220 3
325 20250314 134800 159838290 4220 4220 4220 4220 0
326 20250314 134700 159838290 4220 4220 4220 4220 0
327 20250314 134600 159838290 4220 4220 4220 4220 5
328 20250314 134500 159817190 4230 4230 4230 4230 0
329 20250314 134400 159817190 4230 4220 4230 4220 6
330 20250314 134300 159791860 4230 4230 4230 4230 0
331 20250314 134200 159791860 4230 4230 4230 4230 0
332 20250314 134100 159791860 4230 4230 4230 4230 0
333 20250314 134000 159791860 4230 4230 4230 4230 0
334 20250314 133900 159791860 4230 4230 4230 4230 0
335 20250314 133800 159791860 4230 4230 4230 4230 0
336 20250314 133700 159791860 4230 4215 4235 4215 22
337 20250314 133600 159698870 4215 4215 4215 4215 0
338 20250314 133500 159698870 4215 4215 4215 4215 1
339 20250314 133400 159694655 4235 4235 4235 4235 0
340 20250314 133300 159694655 4235 4235 4235 4235 1
341 20250314 133200 159690420 4220 4220 4220 4220 1500
342 20250314 133100 153360420 4235 4235 4235 4235 0
343 20250314 133000 153360420 4235 4235 4235 4235 0
344 20250314 132900 153360420 4235 4235 4235 4235 0
345 20250314 132800 153360420 4235 4235 4235 4235 1
346 20250314 132700 153356185 4240 4240 4240 4240 0
347 20250314 132600 153356185 4240 4240 4240 4240 0
348 20250314 132500 153356185 4240 4240 4240 4240 0
349 20250314 132400 153356185 4240 4240 4240 4240 0
350 20250314 132300 153356185 4240 4240 4240 4240 0
351 20250314 132200 153356185 4240 4240 4240 4240 0
352 20250314 132100 153356185 4240 4220 4240 4220 541
353 20250314 132000 151073145 4220 4220 4220 4220 0
354 20250314 131900 151073145 4220 4230 4230 4220 360
355 20250314 131800 149552245 4240 4240 4240 4240 0
356 20250314 131700 149552245 4240 4240 4240 4240 0
357 20250314 131600 149552245 4240 4240 4240 4240 0
358 20250314 131500 149552245 4240 4240 4240 4240 0
359 20250314 131400 149552245 4240 4240 4240 4240 0
360 20250314 131300 149552245 4240 4240 4240 4240 0
361 20250314 131200 149552245 4240 4240 4240 4240 0
362 20250314 131100 149552245 4240 4240 4240 4240 0
363 20250314 131000 149552245 4240 4240 4240 4240 0
364 20250314 130900 149552245 4240 4240 4240 4240 0
365 20250314 130800 149552245 4240 4240 4240 4240 0
366 20250314 130700 149552245 4240 4240 4240 4240 0
367 20250314 130600 149552245 4240 4240 4240 4240 0
368 20250314 130500 149552245 4240 4240 4240 4240 1
369 20250314 130400 149548005 4235 4235 4235 4235 166
370 20250314 130300 148844995 4235 4235 4235 4235 18
371 20250314 130200 148768765 4235 4235 4235 4235 0
372 20250314 130100 148768765 4235 4235 4235 4235 174
373 20250314 130000 148031875 4250 4250 4250 4250 0
374 20250314 125900 148031875 4250 4250 4250 4250 0
375 20250314 125800 148031875 4250 4250 4250 4250 0
376 20250314 125700 148031875 4250 4250 4250 4250 0
377 20250314 125600 148031875 4250 4240 4250 4240 51
378 20250314 125500 147815625 4250 4250 4250 4250 0
379 20250314 125400 147815625 4250 4250 4250 4250 0
380 20250314 125300 147815625 4250 4250 4250 4250 0
381 20250314 125200 147815625 4250 4250 4250 4250 0
382 20250314 125100 147815625 4250 4250 4250 4250 0
383 20250314 125000 147815625 4250 4250 4250 4250 0
384 20250314 124900 147815625 4250 4230 4250 4230 1425
385 20250314 124800 141771180 4230 4230 4230 4230 0
386 20250314 124700 141771180 4230 4230 4230 4230 0
387 20250314 124600 141771180 4230 4230 4230 4230 0
388 20250314 124500 141771180 4230 4230 4230 4230 0
389 20250314 124400 141771180 4230 4230 4230 4230 0
390 20250314 124300 141771180 4230 4225 4230 4225 3
391 20250314 124200 141758500 4230 4230 4230 4230 0
392 20250314 124100 141758500 4230 4230 4230 4230 0
393 20250314 124000 141758500 4230 4230 4230 4230 18
394 20250314 123900 141682360 4225 4225 4225 4225 0
395 20250314 123800 141682360 4225 4225 4225 4225 0
396 20250314 123700 141682360 4225 4225 4225 4225 0
397 20250314 123600 141682360 4225 4225 4225 4225 0
398 20250314 123500 141682360 4225 4225 4225 4225 0
399 20250314 123400 141682360 4225 4225 4225 4225 0
400 20250314 123300 141682360 4225 4225 4225 4225 3
401 20250314 123200 141669685 4230 4230 4230 4230 0
402 20250314 123100 141669685 4230 4245 4245 4230 70
403 20250314 123000 141373555 4255 4255 4255 4255 0
404 20250314 122900 141373555 4255 4255 4255 4255 0
405 20250314 122800 141373555 4255 4255 4255 4255 0
406 20250314 122700 141373555 4255 4255 4255 4255 0
407 20250314 122600 141373555 4255 4255 4255 4255 0
408 20250314 122500 141373555 4255 4255 4255 4255 0
409 20250314 122400 141373555 4255 4255 4255 4255 0
410 20250314 122300 141373555 4255 4255 4255 4255 0
411 20250314 122200 141373555 4255 4255 4255 4255 0
412 20250314 122100 141373555 4255 4255 4255 4255 0
413 20250314 122000 141373555 4255 4255 4255 4255 1
414 20250314 121900 141369300 4230 4230 4230 4230 0
415 20250314 121800 141369300 4230 4230 4230 4230 36
416 20250314 121700 141217020 4260 4260 4260 4260 0
417 20250314 121600 141217020 4260 4260 4260 4260 0
418 20250314 121500 141217020 4260 4260 4260 4260 0
419 20250314 121400 141217020 4260 4260 4260 4260 0
420 20250314 121300 141217020 4260 4260 4260 4260 0
421 20250314 121200 141217020 4260 4245 4260 4245 300
422 20250314 121100 139940980 4245 4220 4245 4220 5626
423 20250314 121000 116159360 4220 4220 4220 4220 0
424 20250314 120900 116159360 4220 4220 4220 4220 0
425 20250314 120800 116159360 4220 4220 4220 4220 0
426 20250314 120700 116159360 4220 4220 4220 4220 0
427 20250314 120600 116159360 4220 4220 4220 4220 0
428 20250314 120500 116159360 4220 4220 4220 4220 12
429 20250314 120400 116108720 4210 4210 4210 4210 366
430 20250314 120300 114567860 4225 4225 4225 4225 0
431 20250314 120200 114567860 4225 4225 4225 4225 0
432 20250314 120100 114567860 4225 4225 4225 4225 0
433 20250314 120000 114567860 4225 4225 4225 4225 0
434 20250314 115900 114567860 4225 4225 4225 4225 9
435 20250314 115800 114529835 4225 4225 4225 4225 0
436 20250314 115700 114529835 4225 4225 4225 4225 0
437 20250314 115600 114529835 4225 4225 4225 4225 0
438 20250314 115500 114529835 4225 4225 4225 4225 0
439 20250314 115400 114529835 4225 4225 4225 4225 0
440 20250314 115300 114529835 4225 4225 4225 4225 0
441 20250314 115200 114529835 4225 4225 4225 4225 0
442 20250314 115100 114529835 4225 4225 4225 4225 0
443 20250314 115000 114529835 4225 4225 4225 4225 95
444 20250314 114900 114128460 4225 4225 4225 4225 0
445 20250314 114800 114128460 4225 4225 4225 4225 0
446 20250314 114700 114128460 4225 4225 4225 4225 0
447 20250314 114600 114128460 4225 4225 4225 4225 0
448 20250314 114500 114128460 4225 4225 4225 4225 0
449 20250314 114400 114128460 4225 4225 4225 4225 0
450 20250314 114300 114128460 4225 4210 4225 4210 5
451 20250314 114200 114107395 4225 4225 4225 4225 0
452 20250314 114100 114107395 4225 4225 4225 4225 1
453 20250314 114000 114103170 4220 4220 4220 4220 706
454 20250314 113900 111123850 4225 4225 4225 4225 0
455 20250314 113800 111123850 4225 4215 4225 4215 1728
456 20250314 113700 103836125 4215 4215 4215 4215 12
457 20250314 113600 103785545 4220 4220 4220 4220 0
458 20250314 113500 103785545 4220 4220 4220 4220 0
459 20250314 113400 103785545 4220 4220 4220 4220 0
460 20250314 113300 103785545 4220 4220 4220 4220 1
461 20250314 113200 103781325 4200 4200 4200 4200 600
462 20250314 113100 101261325 4215 4215 4215 4215 1772
463 20250314 113000 93792345 4215 4215 4215 4215 0
464 20250314 112900 93792345 4215 4215 4215 4215 0
465 20250314 112800 93792345 4215 4210 4215 4210 1149
466 20250314 112700 88954220 4205 4205 4205 4205 0
467 20250314 112600 88954220 4205 4205 4205 4205 0
468 20250314 112500 88954220 4205 4205 4205 4205 0
469 20250314 112400 88954220 4205 4205 4205 4205 0
470 20250314 112300 88954220 4205 4205 4205 4205 98
471 20250314 112200 88542130 4205 4205 4205 4205 0
472 20250314 112100 88542130 4205 4205 4205 4205 0
473 20250314 112000 88542130 4205 4205 4205 4205 0
474 20250314 111900 88542130 4205 4205 4205 4205 0
475 20250314 111800 88542130 4205 4205 4205 4205 0
476 20250314 111700 88542130 4205 4205 4205 4205 0
477 20250314 111600 88542130 4205 4205 4205 4205 0
478 20250314 111500 88542130 4205 4205 4205 4205 0
479 20250314 111400 88542130 4205 4205 4205 4205 999
480 20250314 111300 84341335 4210 4210 4210 4210 0
481 20250314 111200 84341335 4210 4210 4210 4210 0
482 20250314 111100 84341335 4210 4210 4210 4210 0
483 20250314 111000 84341335 4210 4210 4210 4210 0
484 20250314 110900 84341335 4210 4210 4210 4210 0
485 20250314 110800 84341335 4210 4210 4210 4210 0
486 20250314 110700 84341335 4210 4210 4210 4210 0
487 20250314 110600 84341335 4210 4210 4210 4210 0
488 20250314 110500 84341335 4210 4190 4210 4190 6
489 20250314 110400 84316175 4190 4190 4190 4190 16
490 20250314 110300 84249135 4205 4205 4205 4200 1330
491 20250314 110200 78658985 4200 4200 4202 4200 244
492 20250314 110100 77634097 4200 4200 4200 4200 0
493 20250314 110000 77634097 4200 4200 4200 4200 0
494 20250314 105900 77634097 4200 4200 4200 4200 0
495 20250314 105800 77634097 4200 4200 4200 4200 0
496 20250314 105700 77634097 4200 4200 4200 4200 0
497 20250314 105600 77634097 4200 4200 4200 4200 0
498 20250314 105500 77634097 4200 4200 4200 4200 0
499 20250314 105400 77634097 4200 4200 4200 4200 0
500 20250314 105300 77634097 4200 4200 4200 4200 0
501 20250314 105200 77634097 4200 4200 4200 4200 0
502 20250314 105100 77634097 4200 4200 4200 4200 0
503 20250314 105000 77634097 4200 4200 4200 4200 0
504 20250314 104900 77634097 4200 4200 4200 4200 0
505 20250314 104800 77634097 4200 4200 4200 4200 0
506 20250314 104700 77634097 4200 4200 4200 4200 0
507 20250314 104600 77634097 4200 4187 4200 4187 12
508 20250314 104500 77583840 4200 4200 4200 4200 0
509 20250314 104400 77583840 4200 4200 4200 4200 112
510 20250314 104300 77113440 4200 4200 4200 4200 0
511 20250314 104200 77113440 4200 4200 4200 4200 0
512 20250314 104100 77113440 4200 4200 4200 4200 0
513 20250314 104000 77113440 4200 4200 4200 4200 0
514 20250314 103900 77113440 4200 4200 4200 4200 0
515 20250314 103800 77113440 4200 4200 4200 4200 0
516 20250314 103700 77113440 4200 4200 4200 4200 0
517 20250314 103600 77113440 4200 4200 4200 4200 0
518 20250314 103500 77113440 4200 4200 4200 4200 0
519 20250314 103400 77113440 4200 4200 4200 4200 0
520 20250314 103300 77113440 4200 4200 4200 4200 1
521 20250314 103200 77109240 4200 4200 4200 4200 0
522 20250314 103100 77109240 4200 4200 4200 4200 0
523 20250314 103000 77109240 4200 4200 4200 4200 0
524 20250314 102900 77109240 4200 4200 4200 4200 0
525 20250314 102800 77109240 4200 4200 4200 4200 0
526 20250314 102700 77109240 4200 4200 4200 4200 0
527 20250314 102600 77109240 4200 4200 4200 4200 0
528 20250314 102500 77109240 4200 4185 4200 4185 202
529 20250314 102400 76261855 4170 4185 4185 4170 1034
530 20250314 102300 71942130 4190 4190 4190 4190 70
531 20250314 102200 71648830 4190 4190 4190 4190 47
532 20250314 102100 71451900 4200 4200 4200 4200 0
533 20250314 102000 71451900 4200 4200 4200 4200 0
534 20250314 101900 71451900 4200 4200 4200 4200 0
535 20250314 101800 71451900 4200 4185 4200 4185 7
536 20250314 101700 71422575 4185 4190 4190 4185 112
537 20250314 101600 70953470 4200 4200 4200 4200 1
538 20250314 101500 70949270 4215 4215 4215 4215 0
539 20250314 101400 70949270 4215 4215 4215 4215 1
540 20250314 101300 70945055 4190 4200 4200 4190 1410
541 20250314 101200 65032905 4215 4215 4215 4215 0
542 20250314 101100 65032905 4215 4215 4215 4215 0
543 20250314 101000 65032905 4215 4215 4215 4215 0
544 20250314 100900 65032905 4215 4215 4215 4215 0
545 20250314 100800 65032905 4215 4215 4215 4215 1
546 20250314 100700 65028690 4195 4205 4205 4195 2585
547 20250314 100600 54180465 4205 4205 4205 4205 0
548 20250314 100500 54180465 4205 4205 4215 4205 34
549 20250314 100400 54037245 4205 4205 4205 4205 0
550 20250314 100300 54037245 4205 4210 4210 4205 28
551 20250314 100200 53919375 4225 4225 4225 4225 0
552 20250314 100100 53919375 4225 4225 4225 4225 0
553 20250314 100000 53919375 4225 4225 4225 4225 0
554 20250314 095900 53919375 4225 4225 4225 4225 0
555 20250314 095800 53919375 4225 4225 4225 4225 0
556 20250314 095700 53919375 4225 4225 4225 4225 0
557 20250314 095600 53919375 4225 4225 4225 4225 1
558 20250314 095500 53915150 4200 4200 4200 4200 0
559 20250314 095400 53915150 4200 4200 4200 4200 0
560 20250314 095300 53915150 4200 4200 4200 4200 0
561 20250314 095200 53915150 4200 4200 4200 4200 0
562 20250314 095100 53915150 4200 4200 4200 4200 0
563 20250314 095000 53915150 4200 4200 4200 4200 13
564 20250314 094900 53860550 4220 4220 4220 4220 27
565 20250314 094800 53746610 4220 4220 4220 4220 6
566 20250314 094700 53721290 4225 4225 4225 4225 0
567 20250314 094600 53721290 4225 4225 4225 4225 0
568 20250314 094500 53721290 4225 4225 4225 4225 50
569 20250314 094400 53510040 4195 4195 4195 4195 0
570 20250314 094300 53510040 4195 4195 4195 4195 0
571 20250314 094200 53510040 4195 4195 4195 4195 1
572 20250314 094100 53505845 4215 4215 4215 4215 0
573 20250314 094000 53505845 4215 4215 4215 4215 0
574 20250314 093900 53505845 4215 4200 4215 4195 182
575 20250314 093800 52740845 4215 4200 4215 4200 772
576 20250314 093700 49497545 4235 4235 4235 4235 0
577 20250314 093600 49497545 4235 4235 4235 4235 0
578 20250314 093500 49497545 4235 4235 4235 4235 0
579 20250314 093400 49497545 4235 4235 4235 4235 0
580 20250314 093300 49497545 4235 4235 4235 4235 0
581 20250314 093200 49497545 4235 4225 4235 4225 1737
582 20250314 093100 42149090 4225 4225 4225 4225 0
583 20250314 093000 42149090 4225 4225 4225 4225 0
584 20250314 092900 42149090 4225 4225 4225 4225 0
585 20250314 092800 42149090 4225 4210 4225 4210 2015
586 20250314 092700 33648955 4210 4210 4210 4210 1
587 20250314 092600 33644745 4200 4205 4205 4200 2
588 20250314 092500 33636340 4160 4200 4215 4160 3906
589 20250314 092400 17331945 4225 4225 4225 4225 0
590 20250314 092300 17331945 4225 4225 4225 4225 8
591 20250314 092200 17298145 4230 4215 4230 4215 350
592 20250314 092100 15817665 4210 4205 4210 4205 1596
593 20250314 092000 9105810 4180 4180 4180 4180 0
594 20250314 091900 9105810 4180 4180 4180 4180 120
595 20250314 091800 8604210 4205 4205 4205 4205 0
596 20250314 091700 8604210 4205 4205 4205 4205 0
597 20250314 091600 8604210 4205 4205 4205 4205 229
598 20250314 091500 7641265 4205 4200 4205 4200 374
599 20250314 091400 6068635 4200 4200 4200 4200 7
600 20250314 091300 6039235 4200 4200 4200 4200 5
601 20250314 091200 6018235 4205 4205 4205 4205 0
602 20250314 091100 6018235 4205 4205 4205 4205 0
603 20250314 091000 6018235 4205 4205 4205 4205 0
604 20250314 090900 6018235 4205 4205 4205 4205 0
605 20250314 090800 6018235 4205 4205 4205 4205 0
606 20250314 090700 6018235 4205 4205 4205 4205 0
607 20250314 090600 6018235 4205 4205 4205 4205 0
608 20250314 090500 6018235 4205 4205 4205 4205 5
609 20250314 090400 5997210 4205 4205 4205 4205 0
610 20250314 090300 5997210 4205 4195 4205 4195 1256
611 20250314 090200 728210 4175 4185 4185 4175 146
612 20250314 090100 117320 4195 4195 4195 4195 1
613 20250314 090000 113125 4190 4185 4190 4185 27

1
024880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,20682798,0,86764337610,0.00
20250311,0,20682798,0,86764337610,0.00
20250310,0,20682798,0,89142859380,0.00
20250307,0,20682798,0,89556515340,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 20682798 0 86764337610 0.00
3 20250311 0 20682798 0 86764337610 0.00
4 20250310 0 20682798 0 89142859380 0.00
5 20250307 0 20682798 0 89556515340 0.00