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

614
025620/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191200,20885665,3660,3660,3660,3660,273
20250314,191100,20885665,3660,3660,3660,3660,0
20250314,191000,20885665,3660,3660,3660,3660,0
20250314,190900,20885665,3660,3660,3660,3660,0
20250314,190800,20885665,3660,3660,3660,3660,0
20250314,190700,20885665,3660,3660,3660,3660,0
20250314,190600,20885665,3660,3660,3660,3660,0
20250314,190500,20885665,3660,3660,3660,3660,0
20250314,190400,20885665,3660,3660,3660,3660,0
20250314,190300,20885665,3660,3660,3660,3660,0
20250314,190200,20885665,3660,3660,3660,3660,0
20250314,190100,20885665,3660,3660,3660,3660,0
20250314,190000,20885665,3660,3660,3660,3660,0
20250314,185900,20885665,3660,3660,3660,3660,0
20250314,185800,20885665,3660,3660,3660,3660,0
20250314,185700,20885665,3660,3660,3660,3660,0
20250314,185600,20885665,3660,3660,3660,3660,0
20250314,185500,20885665,3660,3660,3660,3660,0
20250314,185400,20885665,3660,3660,3660,3660,0
20250314,185300,20885665,3660,3660,3660,3660,0
20250314,185200,20885665,3660,3660,3660,3660,0
20250314,185100,20885665,3660,3660,3660,3660,0
20250314,185000,20885665,3660,3660,3660,3660,0
20250314,184900,20885665,3660,3660,3660,3660,0
20250314,184800,20885665,3660,3660,3660,3660,0
20250314,184700,20885665,3660,3660,3660,3660,0
20250314,184600,20885665,3660,3660,3660,3660,0
20250314,184500,20885665,3660,3660,3660,3660,0
20250314,184400,20885665,3660,3660,3660,3660,0
20250314,184300,20885665,3660,3660,3660,3660,0
20250314,184200,20885665,3660,3660,3660,3660,273
20250314,184100,20885665,3660,3660,3660,3660,0
20250314,184000,20885665,3660,3660,3660,3660,0
20250314,183900,20885665,3660,3660,3660,3660,0
20250314,183800,20885665,3660,3660,3660,3660,0
20250314,183700,20885665,3660,3660,3660,3660,0
20250314,183600,20885665,3660,3660,3660,3660,0
20250314,183500,20885665,3660,3660,3660,3660,0
20250314,183400,20885665,3660,3660,3660,3660,0
20250314,183300,20885665,3660,3660,3660,3660,0
20250314,183200,20885665,3660,3660,3660,3660,0
20250314,183100,20885665,3660,3660,3660,3660,0
20250314,183000,20885665,3660,3660,3660,3660,0
20250314,182900,20885665,3660,3660,3660,3660,0
20250314,182800,20885665,3660,3660,3660,3660,0
20250314,182700,20885665,3660,3660,3660,3660,0
20250314,182600,20885665,3660,3660,3660,3660,0
20250314,182500,20885665,3660,3660,3660,3660,0
20250314,182400,20885665,3660,3660,3660,3660,0
20250314,182300,20885665,3660,3660,3660,3660,0
20250314,182200,20885665,3660,3660,3660,3660,0
20250314,182100,20885665,3660,3660,3660,3660,0
20250314,182000,20885665,3660,3660,3660,3660,0
20250314,181900,20885665,3660,3660,3660,3660,0
20250314,181800,20885665,3660,3660,3660,3660,0
20250314,181700,20885665,3660,3660,3660,3660,0
20250314,181600,20885665,3660,3660,3660,3660,0
20250314,181500,20885665,3660,3660,3660,3660,0
20250314,181400,20885665,3660,3660,3660,3660,0
20250314,181300,20885665,3660,3660,3660,3660,0
20250314,181200,20885665,3660,3660,3660,3660,273
20250314,181100,20885665,3660,3660,3660,3660,0
20250314,181000,20885665,3660,3660,3660,3660,0
20250314,180900,20885665,3660,3660,3660,3660,0
20250314,180800,20885665,3660,3660,3660,3660,0
20250314,180700,20885665,3660,3660,3660,3660,0
20250314,180600,20885665,3660,3660,3660,3660,0
20250314,180500,20885665,3660,3660,3660,3660,0
20250314,180400,20885665,3660,3660,3660,3660,0
20250314,180300,20885665,3660,3660,3660,3660,0
20250314,180200,20885665,3660,3660,3660,3660,0
20250314,180100,20885665,3660,3660,3660,3660,0
20250314,180000,20885665,3660,3660,3660,3660,0
20250314,175900,20885665,3660,3660,3660,3660,0
20250314,175800,20885665,3660,3660,3660,3660,0
20250314,175700,20885665,3660,3660,3660,3660,0
20250314,175600,20885665,3660,3660,3660,3660,0
20250314,175500,20885665,3660,3660,3660,3660,0
20250314,175400,20885665,3660,3660,3660,3660,0
20250314,175300,20885665,3660,3660,3660,3660,0
20250314,175200,20885665,3660,3660,3660,3660,0
20250314,175100,20885665,3660,3660,3660,3660,0
20250314,175000,20885665,3660,3660,3660,3660,0
20250314,174900,20885665,3660,3660,3660,3660,0
20250314,174800,20885665,3660,3660,3660,3660,0
20250314,174700,20885665,3660,3660,3660,3660,0
20250314,174600,20885665,3660,3660,3660,3660,0
20250314,174500,20885665,3660,3660,3660,3660,0
20250314,174400,20885665,3660,3660,3660,3660,0
20250314,174300,20885665,3660,3660,3660,3660,0
20250314,174200,20885665,3660,3660,3660,3660,273
20250314,174100,20885665,3660,3660,3660,3660,0
20250314,174000,20885665,3660,3660,3660,3660,0
20250314,173900,20885665,3660,3660,3660,3660,0
20250314,173800,20885665,3660,3660,3660,3660,0
20250314,173700,20885665,3660,3660,3660,3660,0
20250314,173600,20885665,3660,3660,3660,3660,0
20250314,173500,20885665,3660,3660,3660,3660,0
20250314,173400,20885665,3660,3660,3660,3660,0
20250314,173300,20885665,3660,3660,3660,3660,0
20250314,173200,20885665,3660,3660,3660,3660,0
20250314,173100,20885665,3660,3660,3660,3660,0
20250314,173000,20885665,3660,3660,3660,3660,0
20250314,172900,20885665,3660,3660,3660,3660,0
20250314,172800,20885665,3660,3660,3660,3660,0
20250314,172700,20885665,3660,3660,3660,3660,0
20250314,172600,20885665,3660,3660,3660,3660,0
20250314,172500,20885665,3660,3660,3660,3660,0
20250314,172400,20885665,3660,3660,3660,3660,0
20250314,172300,20885665,3660,3660,3660,3660,0
20250314,172200,20885665,3660,3660,3660,3660,0
20250314,172100,20885665,3660,3660,3660,3660,0
20250314,172000,20885665,3660,3660,3660,3660,0
20250314,171900,20885665,3660,3660,3660,3660,0
20250314,171800,20885665,3660,3660,3660,3660,0
20250314,171700,20885665,3660,3660,3660,3660,0
20250314,171600,20885665,3660,3660,3660,3660,0
20250314,171500,20885665,3660,3660,3660,3660,0
20250314,171400,20885665,3660,3660,3660,3660,0
20250314,171300,20885665,3660,3660,3660,3660,0
20250314,171200,20885665,3660,3660,3660,3660,273
20250314,171100,20885665,3660,3660,3660,3660,0
20250314,171000,20885665,3660,3660,3660,3660,0
20250314,170900,20885665,3660,3660,3660,3660,0
20250314,170800,20885665,3660,3660,3660,3660,0
20250314,170700,20885665,3660,3660,3660,3660,0
20250314,170600,20885665,3660,3660,3660,3660,0
20250314,170500,20885665,3660,3660,3660,3660,0
20250314,170400,20885665,3660,3660,3660,3660,0
20250314,170300,20885665,3660,3660,3660,3660,0
20250314,170200,20885665,3660,3660,3660,3660,0
20250314,170100,20885665,3660,3660,3660,3660,0
20250314,170000,20885665,3660,3660,3660,3660,0
20250314,165900,20885665,3660,3660,3660,3660,0
20250314,165800,20885665,3660,3660,3660,3660,0
20250314,165700,20885665,3660,3660,3660,3660,0
20250314,165600,20885665,3660,3660,3660,3660,0
20250314,165500,20885665,3660,3660,3660,3660,0
20250314,165400,20885665,3660,3660,3660,3660,0
20250314,165300,20885665,3660,3660,3660,3660,0
20250314,165200,20885665,3660,3660,3660,3660,0
20250314,165100,20885665,3660,3660,3660,3660,0
20250314,165000,20885665,3660,3660,3660,3660,0
20250314,164900,20885665,3660,3660,3660,3660,0
20250314,164800,20885665,3660,3660,3660,3660,0
20250314,164700,20885665,3660,3660,3660,3660,0
20250314,164600,20885665,3660,3660,3660,3660,0
20250314,164500,20885665,3660,3660,3660,3660,0
20250314,164400,20885665,3660,3660,3660,3660,0
20250314,164300,20885665,3660,3660,3660,3660,0
20250314,164200,20885665,3660,3660,3660,3660,273
20250314,164100,20885665,3660,3660,3660,3660,0
20250314,164000,20885665,3660,3660,3660,3660,0
20250314,163900,20885665,3660,3660,3660,3660,0
20250314,163800,20885665,3660,3660,3660,3660,0
20250314,163700,20885665,3660,3660,3660,3660,0
20250314,163600,20885665,3660,3660,3660,3660,0
20250314,163500,20885665,3660,3660,3660,3660,0
20250314,163400,20885665,3660,3660,3660,3660,0
20250314,163300,20885665,3660,3660,3660,3660,0
20250314,163200,20885665,3660,3660,3660,3660,0
20250314,163100,20885665,3660,3660,3660,3660,0
20250314,163000,20885665,3660,3660,3660,3660,0
20250314,162900,20885665,3660,3660,3660,3660,0
20250314,162800,20885665,3660,3660,3660,3660,0
20250314,162700,20885665,3660,3660,3660,3660,0
20250314,162600,20885665,3660,3660,3660,3660,0
20250314,162500,20885665,3660,3660,3660,3660,0
20250314,162400,20885665,3660,3660,3660,3660,0
20250314,162300,20885665,3660,3660,3660,3660,0
20250314,162200,20885665,3660,3660,3660,3660,0
20250314,162100,20885665,3660,3660,3660,3660,0
20250314,162000,20885665,3660,3660,3660,3660,0
20250314,161900,20885665,3660,3660,3660,3660,0
20250314,161800,20885665,3660,3660,3660,3660,0
20250314,161700,20885665,3660,3660,3660,3660,0
20250314,161600,20885665,3660,3660,3660,3660,0
20250314,161500,20885665,3660,3660,3660,3660,0
20250314,161400,20885665,3660,3660,3660,3660,0
20250314,161300,20885665,3660,3660,3660,3660,0
20250314,161200,20885665,3660,3660,3660,3660,273
20250314,161100,20885665,3660,3660,3660,3660,0
20250314,161000,20885665,3660,3660,3660,3660,0
20250314,160900,20885665,3660,3660,3660,3660,0
20250314,160800,20885665,3660,3660,3660,3660,0
20250314,160700,20885665,3660,3660,3660,3660,0
20250314,160600,20885665,3660,3660,3660,3660,0
20250314,160500,20885665,3660,3660,3660,3660,0
20250314,160400,20885665,3660,3660,3660,3660,0
20250314,160300,20885665,3660,3660,3660,3660,0
20250314,160200,20885665,3660,3660,3660,3660,0
20250314,160100,20885665,3660,3660,3660,3660,0
20250314,160000,20885665,3660,3660,3660,3660,0
20250314,155900,20885665,3660,3660,3660,3660,0
20250314,155800,20885665,3660,3660,3660,3660,0
20250314,155700,20885665,3660,3660,3660,3660,0
20250314,155600,20885665,3660,3660,3660,3660,0
20250314,155500,20885665,3660,3660,3660,3660,0
20250314,155400,20885665,3660,3660,3660,3660,0
20250314,155300,20885665,3660,3660,3660,3660,0
20250314,155200,20885665,3660,3660,3660,3660,0
20250314,155100,20885665,3660,3660,3660,3660,0
20250314,155000,20885665,3660,3660,3660,3660,0
20250314,154900,20885665,3660,3660,3660,3660,0
20250314,154800,20885665,3660,3660,3660,3660,0
20250314,154700,20885665,3660,3660,3660,3660,0
20250314,154600,20885665,3660,3660,3660,3660,0
20250314,154500,20885665,3660,3660,3660,3660,0
20250314,154400,20885665,3660,3660,3660,3660,0
20250314,154300,20885665,3660,3660,3660,3660,0
20250314,154200,20885665,3660,3660,3660,3660,273
20250314,154100,20885665,3660,3660,3660,3660,0
20250314,154000,20885665,3660,3660,3660,3660,0
20250314,153900,20885665,3660,3660,3660,3660,0
20250314,153800,20885665,3660,3660,3660,3660,0
20250314,153700,20885665,3660,3660,3660,3660,0
20250314,153600,20885665,3660,3660,3660,3660,0
20250314,153500,20885665,3660,3660,3660,3660,0
20250314,153400,20885665,3660,3660,3660,3660,0
20250314,153300,20885665,3660,3660,3660,3660,0
20250314,153200,20885665,3660,3660,3660,3660,0
20250314,153100,20885665,3660,3660,3660,3660,0
20250314,153000,20885665,3660,3660,3660,3660,273
20250314,152900,19886485,3660,3660,3660,3660,0
20250314,152800,19886485,3660,3660,3660,3660,0
20250314,152700,19886485,3660,3660,3660,3660,0
20250314,152600,19886485,3660,3660,3660,3660,0
20250314,152500,19886485,3660,3660,3660,3660,0
20250314,152400,19886485,3660,3660,3660,3660,0
20250314,152300,19886485,3660,3660,3660,3660,0
20250314,152200,19886485,3660,3660,3660,3660,0
20250314,152100,19886485,3660,3660,3660,3660,0
20250314,152000,19886485,3660,3660,3660,3660,0
20250314,151900,19886485,3660,3660,3660,3660,158
20250314,151800,19308205,3660,3660,3660,3660,0
20250314,151700,19308205,3660,3660,3660,3660,0
20250314,151600,19308205,3660,3655,3660,3655,208
20250314,151500,18546965,3650,3655,3655,3650,500
20250314,151400,16721925,3660,3660,3660,3660,0
20250314,151300,16721925,3660,3660,3660,3660,0
20250314,151200,16721925,3660,3660,3660,3660,0
20250314,151100,16721925,3660,3660,3660,3660,0
20250314,151000,16721925,3660,3660,3660,3660,0
20250314,150900,16721925,3660,3660,3660,3660,3
20250314,150800,16710945,3655,3655,3655,3655,0
20250314,150700,16710945,3655,3655,3655,3655,0
20250314,150600,16710945,3655,3655,3655,3655,0
20250314,150500,16710945,3655,3655,3655,3655,20
20250314,150400,16637845,3655,3655,3655,3655,0
20250314,150300,16637845,3655,3655,3655,3655,0
20250314,150200,16637845,3655,3655,3655,3655,0
20250314,150100,16637845,3655,3655,3655,3655,0
20250314,150000,16637845,3655,3655,3655,3655,4
20250314,145900,16623225,3660,3660,3660,3660,0
20250314,145800,16623225,3660,3660,3660,3660,0
20250314,145700,16623225,3660,3660,3660,3660,0
20250314,145600,16623225,3660,3660,3660,3660,0
20250314,145500,16623225,3660,3660,3660,3660,0
20250314,145400,16623225,3660,3660,3660,3660,0
20250314,145300,16623225,3660,3660,3660,3660,0
20250314,145200,16623225,3660,3660,3660,3660,0
20250314,145100,16623225,3660,3660,3660,3660,0
20250314,145000,16623225,3660,3660,3660,3660,0
20250314,144900,16623225,3660,3660,3660,3660,0
20250314,144800,16623225,3660,3660,3660,3660,0
20250314,144700,16623225,3660,3660,3660,3660,0
20250314,144600,16623225,3660,3660,3660,3660,0
20250314,144500,16623225,3660,3660,3660,3660,0
20250314,144400,16623225,3660,3660,3660,3660,0
20250314,144300,16623225,3660,3660,3660,3660,0
20250314,144200,16623225,3660,3660,3660,3660,0
20250314,144100,16623225,3660,3660,3660,3660,0
20250314,144000,16623225,3660,3660,3660,3660,0
20250314,143900,16623225,3660,3660,3660,3660,0
20250314,143800,16623225,3660,3660,3660,3660,0
20250314,143700,16623225,3660,3660,3660,3660,0
20250314,143600,16623225,3660,3660,3660,3660,0
20250314,143500,16623225,3660,3660,3660,3660,0
20250314,143400,16623225,3660,3660,3660,3660,0
20250314,143300,16623225,3660,3660,3660,3660,0
20250314,143200,16623225,3660,3660,3660,3660,0
20250314,143100,16623225,3660,3660,3660,3660,0
20250314,143000,16623225,3660,3660,3660,3660,0
20250314,142900,16623225,3660,3660,3660,3660,1
20250314,142800,16619565,3650,3650,3650,3650,0
20250314,142700,16619565,3650,3650,3650,3650,0
20250314,142600,16619565,3650,3655,3655,3650,222
20250314,142500,15809000,3660,3660,3660,3660,10
20250314,142400,15772400,3665,3665,3665,3665,0
20250314,142300,15772400,3665,3665,3665,3665,0
20250314,142200,15772400,3665,3665,3665,3665,0
20250314,142100,15772400,3665,3665,3665,3665,0
20250314,142000,15772400,3665,3665,3665,3665,0
20250314,141900,15772400,3665,3665,3665,3665,0
20250314,141800,15772400,3665,3665,3665,3665,1
20250314,141700,15768735,3660,3660,3660,3660,12
20250314,141600,15724815,3665,3665,3665,3665,1
20250314,141500,15721150,3660,3655,3660,3655,80
20250314,141400,15428600,3655,3655,3655,3655,61
20250314,141300,15205645,3660,3660,3660,3660,0
20250314,141200,15205645,3660,3660,3660,3660,0
20250314,141100,15205645,3660,3660,3660,3660,27
20250314,141000,15106825,3655,3655,3655,3655,0
20250314,140900,15106825,3655,3655,3655,3655,0
20250314,140800,15106825,3655,3655,3655,3655,0
20250314,140700,15106825,3655,3655,3655,3655,0
20250314,140600,15106825,3655,3655,3655,3655,0
20250314,140500,15106825,3655,3655,3655,3655,26
20250314,140400,15011795,3655,3655,3655,3655,0
20250314,140300,15011795,3655,3655,3655,3655,0
20250314,140200,15011795,3655,3655,3655,3655,0
20250314,140100,15011795,3655,3655,3655,3655,0
20250314,140000,15011795,3655,3655,3655,3655,0
20250314,135900,15011795,3655,3655,3655,3655,0
20250314,135800,15011795,3655,3655,3655,3655,5
20250314,135700,14993520,3660,3660,3660,3660,0
20250314,135600,14993520,3660,3660,3660,3660,0
20250314,135500,14993520,3660,3660,3660,3660,0
20250314,135400,14993520,3660,3660,3660,3660,0
20250314,135300,14993520,3660,3660,3660,3660,5
20250314,135200,14975220,3660,3660,3660,3660,0
20250314,135100,14975220,3660,3660,3660,3660,0
20250314,135000,14975220,3660,3660,3660,3660,0
20250314,134900,14975220,3660,3660,3660,3660,0
20250314,134800,14975220,3660,3660,3660,3660,1
20250314,134700,14971560,3660,3660,3660,3660,0
20250314,134600,14971560,3660,3660,3660,3660,0
20250314,134500,14971560,3660,3660,3660,3660,0
20250314,134400,14971560,3660,3660,3660,3660,0
20250314,134300,14971560,3660,3660,3660,3660,1
20250314,134200,14967900,3660,3660,3660,3660,29
20250314,134100,14861760,3655,3655,3655,3655,0
20250314,134000,14861760,3655,3655,3655,3655,0
20250314,133900,14861760,3655,3655,3655,3655,0
20250314,133800,14861760,3655,3655,3655,3655,0
20250314,133700,14861760,3655,3655,3655,3655,45
20250314,133600,14697285,3655,3655,3655,3655,20
20250314,133500,14624185,3655,3655,3655,3655,0
20250314,133400,14624185,3655,3655,3655,3655,28
20250314,133300,14521845,3655,3655,3655,3655,51
20250314,133200,14335440,3650,3650,3650,3650,150
20250314,133100,13787940,3655,3655,3655,3655,0
20250314,133000,13787940,3655,3655,3655,3655,6
20250314,132900,13766010,3660,3660,3660,3660,1
20250314,132800,13762350,3655,3655,3655,3655,0
20250314,132700,13762350,3655,3655,3655,3655,0
20250314,132600,13762350,3655,3655,3655,3655,0
20250314,132500,13762350,3655,3655,3655,3655,0
20250314,132400,13762350,3655,3655,3655,3655,44
20250314,132300,13601530,3655,3650,3655,3650,52
20250314,132200,13411720,3655,3655,3655,3655,0
20250314,132100,13411720,3655,3655,3655,3655,20
20250314,132000,13338620,3650,3650,3650,3650,50
20250314,131900,13156120,3650,3650,3650,3650,0
20250314,131800,13156120,3650,3650,3650,3650,34
20250314,131700,13032020,3655,3655,3655,3655,0
20250314,131600,13032020,3655,3655,3655,3655,0
20250314,131500,13032020,3655,3655,3655,3655,0
20250314,131400,13032020,3655,3655,3655,3655,0
20250314,131300,13032020,3655,3655,3655,3655,0
20250314,131200,13032020,3655,3655,3655,3655,0
20250314,131100,13032020,3655,3655,3655,3655,0
20250314,131000,13032020,3655,3655,3655,3655,0
20250314,130900,13032020,3655,3655,3655,3655,0
20250314,130800,13032020,3655,3655,3655,3655,0
20250314,130700,13032020,3655,3655,3655,3655,0
20250314,130600,13032020,3655,3655,3655,3655,5
20250314,130500,13013745,3655,3655,3655,3655,0
20250314,130400,13013745,3655,3655,3655,3655,0
20250314,130300,13013745,3655,3655,3655,3655,0
20250314,130200,13013745,3655,3655,3655,3655,0
20250314,130100,13013745,3655,3655,3655,3655,0
20250314,130000,13013745,3655,3655,3655,3655,0
20250314,125900,13013745,3655,3655,3655,3655,0
20250314,125800,13013745,3655,3655,3655,3655,1
20250314,125700,13010090,3655,3655,3655,3655,28
20250314,125600,12907750,3660,3660,3660,3660,0
20250314,125500,12907750,3660,3660,3660,3660,0
20250314,125400,12907750,3660,3660,3660,3660,0
20250314,125300,12907750,3660,3660,3660,3660,0
20250314,125200,12907750,3660,3660,3660,3660,0
20250314,125100,12907750,3660,3660,3660,3660,0
20250314,125000,12907750,3660,3660,3660,3660,0
20250314,124900,12907750,3660,3660,3660,3660,0
20250314,124800,12907750,3660,3660,3660,3660,0
20250314,124700,12907750,3660,3660,3660,3660,3
20250314,124600,12896770,3660,3660,3660,3660,0
20250314,124500,12896770,3660,3660,3660,3660,0
20250314,124400,12896770,3660,3660,3660,3660,0
20250314,124300,12896770,3660,3660,3660,3660,0
20250314,124200,12896770,3660,3660,3660,3660,5
20250314,124100,12878470,3660,3660,3660,3660,0
20250314,124000,12878470,3660,3660,3660,3660,0
20250314,123900,12878470,3660,3660,3660,3660,0
20250314,123800,12878470,3660,3660,3660,3660,0
20250314,123700,12878470,3660,3660,3660,3660,5
20250314,123600,12860170,3660,3660,3660,3660,5
20250314,123500,12841870,3665,3665,3665,3665,5
20250314,123400,12823545,3665,3665,3665,3665,1
20250314,123300,12819880,3655,3655,3655,3655,0
20250314,123200,12819880,3655,3655,3655,3655,0
20250314,123100,12819880,3655,3655,3665,3655,5
20250314,123000,12801585,3650,3650,3650,3650,0
20250314,122900,12801585,3650,3650,3650,3650,0
20250314,122800,12801585,3650,3650,3650,3650,0
20250314,122700,12801585,3650,3650,3650,3650,0
20250314,122600,12801585,3650,3650,3650,3650,0
20250314,122500,12801585,3650,3650,3650,3650,0
20250314,122400,12801585,3650,3650,3650,3650,0
20250314,122300,12801585,3650,3650,3650,3650,0
20250314,122200,12801585,3650,3650,3650,3650,0
20250314,122100,12801585,3650,3655,3655,3650,26
20250314,122000,12706660,3665,3665,3665,3665,0
20250314,121900,12706660,3665,3665,3665,3665,2
20250314,121800,12699330,3665,3665,3665,3665,0
20250314,121700,12699330,3665,3665,3665,3665,0
20250314,121600,12699330,3665,3665,3665,3665,0
20250314,121500,12699330,3665,3665,3665,3665,0
20250314,121400,12699330,3665,3665,3665,3665,0
20250314,121300,12699330,3665,3665,3665,3665,0
20250314,121200,12699330,3665,3665,3665,3665,0
20250314,121100,12699330,3665,3660,3665,3660,20
20250314,121000,12626080,3665,3665,3665,3665,1
20250314,120900,12622415,3655,3655,3655,3655,0
20250314,120800,12622415,3655,3655,3655,3655,0
20250314,120700,12622415,3655,3655,3655,3655,0
20250314,120600,12622415,3655,3655,3655,3655,0
20250314,120500,12622415,3655,3655,3655,3655,0
20250314,120400,12622415,3655,3655,3655,3655,0
20250314,120300,12622415,3655,3655,3655,3655,0
20250314,120200,12622415,3655,3655,3655,3655,0
20250314,120100,12622415,3655,3660,3660,3655,9
20250314,120000,12589515,3665,3665,3665,3665,1
20250314,115900,12585850,3650,3650,3650,3650,0
20250314,115800,12585850,3650,3650,3650,3650,0
20250314,115700,12585850,3650,3650,3650,3650,0
20250314,115600,12585850,3650,3650,3650,3650,0
20250314,115500,12585850,3650,3650,3650,3650,0
20250314,115400,12585850,3650,3650,3650,3650,0
20250314,115300,12585850,3650,3650,3650,3650,0
20250314,115200,12585850,3650,3650,3650,3650,0
20250314,115100,12585850,3650,3650,3650,3650,0
20250314,115000,12585850,3650,3650,3650,3650,0
20250314,114900,12585850,3650,3650,3650,3650,0
20250314,114800,12585850,3650,3650,3650,3650,0
20250314,114700,12585850,3650,3650,3650,3650,0
20250314,114600,12585850,3650,3650,3650,3650,85
20250314,114500,12275600,3650,3650,3650,3650,0
20250314,114400,12275600,3650,3650,3650,3650,0
20250314,114300,12275600,3650,3650,3650,3650,0
20250314,114200,12275600,3650,3650,3650,3650,0
20250314,114100,12275600,3650,3655,3655,3650,100
20250314,114000,11910560,3650,3650,3650,3650,0
20250314,113900,11910560,3650,3650,3650,3650,0
20250314,113800,11910560,3650,3650,3650,3650,0
20250314,113700,11910560,3650,3650,3650,3650,0
20250314,113600,11910560,3650,3650,3650,3650,0
20250314,113500,11910560,3650,3650,3650,3650,0
20250314,113400,11910560,3650,3650,3650,3650,356
20250314,113300,10611160,3655,3655,3655,3655,222
20250314,113200,9799750,3655,3660,3660,3655,277
20250314,113100,8787310,3655,3655,3655,3655,0
20250314,113000,8787310,3655,3655,3655,3655,0
20250314,112900,8787310,3655,3655,3655,3655,0
20250314,112800,8787310,3655,3655,3655,3655,0
20250314,112700,8787310,3655,3672,3672,3655,268
20250314,112600,7807070,3675,3675,3675,3675,0
20250314,112500,7807070,3675,3675,3675,3675,0
20250314,112400,7807070,3675,3675,3675,3675,0
20250314,112300,7807070,3675,3675,3675,3675,0
20250314,112200,7807070,3675,3675,3675,3675,0
20250314,112100,7807070,3675,3675,3675,3675,0
20250314,112000,7807070,3675,3675,3675,3675,0
20250314,111900,7807070,3675,3675,3675,3675,0
20250314,111800,7807070,3675,3675,3675,3675,0
20250314,111700,7807070,3675,3675,3675,3675,0
20250314,111600,7807070,3675,3675,3675,3675,0
20250314,111500,7807070,3675,3675,3675,3675,0
20250314,111400,7807070,3675,3675,3675,3675,0
20250314,111300,7807070,3675,3675,3675,3675,0
20250314,111200,7807070,3675,3675,3675,3675,0
20250314,111100,7807070,3675,3675,3675,3675,0
20250314,111000,7807070,3675,3675,3675,3675,5
20250314,110900,7788695,3675,3675,3675,3675,0
20250314,110800,7788695,3675,3675,3675,3675,0
20250314,110700,7788695,3675,3675,3675,3675,0
20250314,110600,7788695,3675,3675,3675,3675,0
20250314,110500,7788695,3675,3675,3675,3675,0
20250314,110400,7788695,3675,3675,3675,3675,0
20250314,110300,7788695,3675,3675,3675,3675,0
20250314,110200,7788695,3675,3675,3675,3675,0
20250314,110100,7788695,3675,3675,3675,3675,1
20250314,110000,7785020,3675,3675,3675,3675,1
20250314,105900,7781345,3675,3675,3675,3675,0
20250314,105800,7781345,3675,3675,3675,3675,0
20250314,105700,7781345,3675,3675,3675,3675,0
20250314,105600,7781345,3675,3675,3675,3675,0
20250314,105500,7781345,3675,3675,3675,3675,0
20250314,105400,7781345,3675,3675,3675,3675,0
20250314,105300,7781345,3675,3675,3675,3675,0
20250314,105200,7781345,3675,3675,3675,3675,0
20250314,105100,7781345,3675,3675,3675,3675,0
20250314,105000,7781345,3675,3675,3675,3675,0
20250314,104900,7781345,3675,3675,3675,3675,0
20250314,104800,7781345,3675,3675,3675,3675,0
20250314,104700,7781345,3675,3675,3675,3675,1
20250314,104600,7777670,3660,3660,3660,3660,0
20250314,104500,7777670,3660,3660,3660,3660,0
20250314,104400,7777670,3660,3660,3660,3660,0
20250314,104300,7777670,3660,3660,3660,3660,0
20250314,104200,7777670,3660,3660,3660,3660,0
20250314,104100,7777670,3660,3660,3660,3660,0
20250314,104000,7777670,3660,3660,3660,3660,0
20250314,103900,7777670,3660,3660,3660,3660,0
20250314,103800,7777670,3660,3660,3660,3660,0
20250314,103700,7777670,3660,3660,3660,3660,0
20250314,103600,7777670,3660,3660,3660,3660,0
20250314,103500,7777670,3660,3660,3660,3660,0
20250314,103400,7777670,3660,3660,3660,3660,0
20250314,103300,7777670,3660,3660,3660,3660,0
20250314,103200,7777670,3660,3660,3660,3660,0
20250314,103100,7777670,3660,3670,3670,3660,449
20250314,103000,6134275,3670,3670,3670,3670,0
20250314,102900,6134275,3670,3670,3670,3670,0
20250314,102800,6134275,3670,3675,3675,3670,8
20250314,102700,6104900,3675,3675,3675,3675,0
20250314,102600,6104900,3675,3675,3675,3675,0
20250314,102500,6104900,3675,3675,3675,3675,0
20250314,102400,6104900,3675,3675,3675,3675,0
20250314,102300,6104900,3675,3675,3675,3675,0
20250314,102200,6104900,3675,3675,3675,3675,0
20250314,102100,6104900,3675,3675,3675,3675,0
20250314,102000,6104900,3675,3675,3675,3675,0
20250314,101900,6104900,3675,3675,3675,3675,0
20250314,101800,6104900,3675,3675,3675,3675,0
20250314,101700,6104900,3675,3675,3675,3675,0
20250314,101600,6104900,3675,3675,3675,3675,0
20250314,101500,6104900,3675,3675,3675,3675,0
20250314,101400,6104900,3675,3675,3675,3675,0
20250314,101300,6104900,3675,3675,3675,3675,1
20250314,101200,6101225,3680,3680,3680,3680,0
20250314,101100,6101225,3680,3680,3680,3680,0
20250314,101000,6101225,3680,3680,3680,3680,50
20250314,100900,5917225,3680,3665,3680,3665,2
20250314,100800,5909880,3660,3660,3660,3660,0
20250314,100700,5909880,3660,3665,3665,3660,10
20250314,100600,5873235,3685,3685,3685,3685,0
20250314,100500,5873235,3685,3685,3685,3685,0
20250314,100400,5873235,3685,3685,3685,3685,0
20250314,100300,5873235,3685,3685,3685,3685,0
20250314,100200,5873235,3685,3685,3685,3685,0
20250314,100100,5873235,3685,3685,3685,3685,0
20250314,100000,5873235,3685,3685,3685,3685,0
20250314,095900,5873235,3685,3685,3685,3685,0
20250314,095800,5873235,3685,3685,3685,3685,6
20250314,095700,5851125,3685,3685,3685,3685,0
20250314,095600,5851125,3685,3685,3685,3685,0
20250314,095500,5851125,3685,3685,3685,3685,0
20250314,095400,5851125,3685,3685,3685,3685,0
20250314,095300,5851125,3685,3685,3685,3685,0
20250314,095200,5851125,3685,3685,3685,3685,0
20250314,095100,5851125,3685,3680,3685,3680,26
20250314,095000,5755320,3685,3685,3685,3685,3
20250314,094900,5744265,3685,3685,3685,3685,0
20250314,094800,5744265,3685,3685,3685,3685,3
20250314,094700,5733210,3685,3685,3685,3685,1
20250314,094600,5729525,3685,3685,3685,3685,0
20250314,094500,5729525,3685,3685,3685,3685,0
20250314,094400,5729525,3685,3660,3685,3655,63
20250314,094300,5499225,3685,3685,3685,3685,5
20250314,094200,5480800,3685,3685,3685,3685,1
20250314,094100,5477115,3655,3655,3655,3655,0
20250314,094000,5477115,3655,3655,3655,3655,0
20250314,093900,5477115,3655,3655,3655,3655,0
20250314,093800,5477115,3655,3655,3655,3655,0
20250314,093700,5477115,3655,3655,3655,3655,0
20250314,093600,5477115,3655,3655,3655,3655,0
20250314,093500,5477115,3655,3655,3655,3655,0
20250314,093400,5477115,3655,3655,3655,3655,0
20250314,093300,5477115,3655,3655,3655,3655,0
20250314,093200,5477115,3655,3660,3660,3655,2
20250314,093100,5469800,3660,3660,3660,3660,0
20250314,093000,5469800,3660,3660,3660,3660,0
20250314,092900,5469800,3660,3665,3665,3660,691
20250314,092800,2940365,3670,3670,3670,3670,5
20250314,092700,2922015,3670,3680,3680,3670,6
20250314,092600,2899985,3680,3680,3680,3680,5
20250314,092500,2881585,3670,3670,3670,3670,0
20250314,092400,2881585,3670,3670,3670,3670,2
20250314,092300,2874245,3680,3680,3680,3680,1
20250314,092200,2870565,3685,3685,3685,3685,0
20250314,092100,2870565,3685,3685,3685,3685,0
20250314,092000,2870565,3685,3685,3685,3685,0
20250314,091900,2870565,3685,3685,3685,3685,0
20250314,091800,2870565,3685,3685,3685,3685,0
20250314,091700,2870565,3685,3685,3685,3685,5
20250314,091600,2852140,3690,3690,3690,3690,0
20250314,091500,2852140,3690,3690,3690,3690,0
20250314,091400,2852140,3690,3690,3690,3690,0
20250314,091300,2852140,3690,3690,3690,3690,0
20250314,091200,2852140,3690,3690,3690,3690,1
20250314,091100,2848450,3660,3660,3660,3660,0
20250314,091000,2848450,3660,3665,3665,3660,5
20250314,090900,2830130,3690,3690,3690,3690,0
20250314,090800,2830130,3690,3685,3690,3685,20
20250314,090700,2756400,3660,3660,3660,3660,0
20250314,090600,2756400,3660,3660,3660,3660,0
20250314,090500,2756400,3660,3660,3660,3660,18
20250314,090400,2690520,3660,3660,3660,3660,194
20250314,090300,1980480,3660,3660,3660,3660,0
20250314,090200,1980480,3660,3660,3660,3660,0
20250314,090100,1980480,3660,3660,3660,3655,273
20250314,090000,981540,3690,3690,3690,3690,266
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191200 20885665 3660 3660 3660 3660 273
3 20250314 191100 20885665 3660 3660 3660 3660 0
4 20250314 191000 20885665 3660 3660 3660 3660 0
5 20250314 190900 20885665 3660 3660 3660 3660 0
6 20250314 190800 20885665 3660 3660 3660 3660 0
7 20250314 190700 20885665 3660 3660 3660 3660 0
8 20250314 190600 20885665 3660 3660 3660 3660 0
9 20250314 190500 20885665 3660 3660 3660 3660 0
10 20250314 190400 20885665 3660 3660 3660 3660 0
11 20250314 190300 20885665 3660 3660 3660 3660 0
12 20250314 190200 20885665 3660 3660 3660 3660 0
13 20250314 190100 20885665 3660 3660 3660 3660 0
14 20250314 190000 20885665 3660 3660 3660 3660 0
15 20250314 185900 20885665 3660 3660 3660 3660 0
16 20250314 185800 20885665 3660 3660 3660 3660 0
17 20250314 185700 20885665 3660 3660 3660 3660 0
18 20250314 185600 20885665 3660 3660 3660 3660 0
19 20250314 185500 20885665 3660 3660 3660 3660 0
20 20250314 185400 20885665 3660 3660 3660 3660 0
21 20250314 185300 20885665 3660 3660 3660 3660 0
22 20250314 185200 20885665 3660 3660 3660 3660 0
23 20250314 185100 20885665 3660 3660 3660 3660 0
24 20250314 185000 20885665 3660 3660 3660 3660 0
25 20250314 184900 20885665 3660 3660 3660 3660 0
26 20250314 184800 20885665 3660 3660 3660 3660 0
27 20250314 184700 20885665 3660 3660 3660 3660 0
28 20250314 184600 20885665 3660 3660 3660 3660 0
29 20250314 184500 20885665 3660 3660 3660 3660 0
30 20250314 184400 20885665 3660 3660 3660 3660 0
31 20250314 184300 20885665 3660 3660 3660 3660 0
32 20250314 184200 20885665 3660 3660 3660 3660 273
33 20250314 184100 20885665 3660 3660 3660 3660 0
34 20250314 184000 20885665 3660 3660 3660 3660 0
35 20250314 183900 20885665 3660 3660 3660 3660 0
36 20250314 183800 20885665 3660 3660 3660 3660 0
37 20250314 183700 20885665 3660 3660 3660 3660 0
38 20250314 183600 20885665 3660 3660 3660 3660 0
39 20250314 183500 20885665 3660 3660 3660 3660 0
40 20250314 183400 20885665 3660 3660 3660 3660 0
41 20250314 183300 20885665 3660 3660 3660 3660 0
42 20250314 183200 20885665 3660 3660 3660 3660 0
43 20250314 183100 20885665 3660 3660 3660 3660 0
44 20250314 183000 20885665 3660 3660 3660 3660 0
45 20250314 182900 20885665 3660 3660 3660 3660 0
46 20250314 182800 20885665 3660 3660 3660 3660 0
47 20250314 182700 20885665 3660 3660 3660 3660 0
48 20250314 182600 20885665 3660 3660 3660 3660 0
49 20250314 182500 20885665 3660 3660 3660 3660 0
50 20250314 182400 20885665 3660 3660 3660 3660 0
51 20250314 182300 20885665 3660 3660 3660 3660 0
52 20250314 182200 20885665 3660 3660 3660 3660 0
53 20250314 182100 20885665 3660 3660 3660 3660 0
54 20250314 182000 20885665 3660 3660 3660 3660 0
55 20250314 181900 20885665 3660 3660 3660 3660 0
56 20250314 181800 20885665 3660 3660 3660 3660 0
57 20250314 181700 20885665 3660 3660 3660 3660 0
58 20250314 181600 20885665 3660 3660 3660 3660 0
59 20250314 181500 20885665 3660 3660 3660 3660 0
60 20250314 181400 20885665 3660 3660 3660 3660 0
61 20250314 181300 20885665 3660 3660 3660 3660 0
62 20250314 181200 20885665 3660 3660 3660 3660 273
63 20250314 181100 20885665 3660 3660 3660 3660 0
64 20250314 181000 20885665 3660 3660 3660 3660 0
65 20250314 180900 20885665 3660 3660 3660 3660 0
66 20250314 180800 20885665 3660 3660 3660 3660 0
67 20250314 180700 20885665 3660 3660 3660 3660 0
68 20250314 180600 20885665 3660 3660 3660 3660 0
69 20250314 180500 20885665 3660 3660 3660 3660 0
70 20250314 180400 20885665 3660 3660 3660 3660 0
71 20250314 180300 20885665 3660 3660 3660 3660 0
72 20250314 180200 20885665 3660 3660 3660 3660 0
73 20250314 180100 20885665 3660 3660 3660 3660 0
74 20250314 180000 20885665 3660 3660 3660 3660 0
75 20250314 175900 20885665 3660 3660 3660 3660 0
76 20250314 175800 20885665 3660 3660 3660 3660 0
77 20250314 175700 20885665 3660 3660 3660 3660 0
78 20250314 175600 20885665 3660 3660 3660 3660 0
79 20250314 175500 20885665 3660 3660 3660 3660 0
80 20250314 175400 20885665 3660 3660 3660 3660 0
81 20250314 175300 20885665 3660 3660 3660 3660 0
82 20250314 175200 20885665 3660 3660 3660 3660 0
83 20250314 175100 20885665 3660 3660 3660 3660 0
84 20250314 175000 20885665 3660 3660 3660 3660 0
85 20250314 174900 20885665 3660 3660 3660 3660 0
86 20250314 174800 20885665 3660 3660 3660 3660 0
87 20250314 174700 20885665 3660 3660 3660 3660 0
88 20250314 174600 20885665 3660 3660 3660 3660 0
89 20250314 174500 20885665 3660 3660 3660 3660 0
90 20250314 174400 20885665 3660 3660 3660 3660 0
91 20250314 174300 20885665 3660 3660 3660 3660 0
92 20250314 174200 20885665 3660 3660 3660 3660 273
93 20250314 174100 20885665 3660 3660 3660 3660 0
94 20250314 174000 20885665 3660 3660 3660 3660 0
95 20250314 173900 20885665 3660 3660 3660 3660 0
96 20250314 173800 20885665 3660 3660 3660 3660 0
97 20250314 173700 20885665 3660 3660 3660 3660 0
98 20250314 173600 20885665 3660 3660 3660 3660 0
99 20250314 173500 20885665 3660 3660 3660 3660 0
100 20250314 173400 20885665 3660 3660 3660 3660 0
101 20250314 173300 20885665 3660 3660 3660 3660 0
102 20250314 173200 20885665 3660 3660 3660 3660 0
103 20250314 173100 20885665 3660 3660 3660 3660 0
104 20250314 173000 20885665 3660 3660 3660 3660 0
105 20250314 172900 20885665 3660 3660 3660 3660 0
106 20250314 172800 20885665 3660 3660 3660 3660 0
107 20250314 172700 20885665 3660 3660 3660 3660 0
108 20250314 172600 20885665 3660 3660 3660 3660 0
109 20250314 172500 20885665 3660 3660 3660 3660 0
110 20250314 172400 20885665 3660 3660 3660 3660 0
111 20250314 172300 20885665 3660 3660 3660 3660 0
112 20250314 172200 20885665 3660 3660 3660 3660 0
113 20250314 172100 20885665 3660 3660 3660 3660 0
114 20250314 172000 20885665 3660 3660 3660 3660 0
115 20250314 171900 20885665 3660 3660 3660 3660 0
116 20250314 171800 20885665 3660 3660 3660 3660 0
117 20250314 171700 20885665 3660 3660 3660 3660 0
118 20250314 171600 20885665 3660 3660 3660 3660 0
119 20250314 171500 20885665 3660 3660 3660 3660 0
120 20250314 171400 20885665 3660 3660 3660 3660 0
121 20250314 171300 20885665 3660 3660 3660 3660 0
122 20250314 171200 20885665 3660 3660 3660 3660 273
123 20250314 171100 20885665 3660 3660 3660 3660 0
124 20250314 171000 20885665 3660 3660 3660 3660 0
125 20250314 170900 20885665 3660 3660 3660 3660 0
126 20250314 170800 20885665 3660 3660 3660 3660 0
127 20250314 170700 20885665 3660 3660 3660 3660 0
128 20250314 170600 20885665 3660 3660 3660 3660 0
129 20250314 170500 20885665 3660 3660 3660 3660 0
130 20250314 170400 20885665 3660 3660 3660 3660 0
131 20250314 170300 20885665 3660 3660 3660 3660 0
132 20250314 170200 20885665 3660 3660 3660 3660 0
133 20250314 170100 20885665 3660 3660 3660 3660 0
134 20250314 170000 20885665 3660 3660 3660 3660 0
135 20250314 165900 20885665 3660 3660 3660 3660 0
136 20250314 165800 20885665 3660 3660 3660 3660 0
137 20250314 165700 20885665 3660 3660 3660 3660 0
138 20250314 165600 20885665 3660 3660 3660 3660 0
139 20250314 165500 20885665 3660 3660 3660 3660 0
140 20250314 165400 20885665 3660 3660 3660 3660 0
141 20250314 165300 20885665 3660 3660 3660 3660 0
142 20250314 165200 20885665 3660 3660 3660 3660 0
143 20250314 165100 20885665 3660 3660 3660 3660 0
144 20250314 165000 20885665 3660 3660 3660 3660 0
145 20250314 164900 20885665 3660 3660 3660 3660 0
146 20250314 164800 20885665 3660 3660 3660 3660 0
147 20250314 164700 20885665 3660 3660 3660 3660 0
148 20250314 164600 20885665 3660 3660 3660 3660 0
149 20250314 164500 20885665 3660 3660 3660 3660 0
150 20250314 164400 20885665 3660 3660 3660 3660 0
151 20250314 164300 20885665 3660 3660 3660 3660 0
152 20250314 164200 20885665 3660 3660 3660 3660 273
153 20250314 164100 20885665 3660 3660 3660 3660 0
154 20250314 164000 20885665 3660 3660 3660 3660 0
155 20250314 163900 20885665 3660 3660 3660 3660 0
156 20250314 163800 20885665 3660 3660 3660 3660 0
157 20250314 163700 20885665 3660 3660 3660 3660 0
158 20250314 163600 20885665 3660 3660 3660 3660 0
159 20250314 163500 20885665 3660 3660 3660 3660 0
160 20250314 163400 20885665 3660 3660 3660 3660 0
161 20250314 163300 20885665 3660 3660 3660 3660 0
162 20250314 163200 20885665 3660 3660 3660 3660 0
163 20250314 163100 20885665 3660 3660 3660 3660 0
164 20250314 163000 20885665 3660 3660 3660 3660 0
165 20250314 162900 20885665 3660 3660 3660 3660 0
166 20250314 162800 20885665 3660 3660 3660 3660 0
167 20250314 162700 20885665 3660 3660 3660 3660 0
168 20250314 162600 20885665 3660 3660 3660 3660 0
169 20250314 162500 20885665 3660 3660 3660 3660 0
170 20250314 162400 20885665 3660 3660 3660 3660 0
171 20250314 162300 20885665 3660 3660 3660 3660 0
172 20250314 162200 20885665 3660 3660 3660 3660 0
173 20250314 162100 20885665 3660 3660 3660 3660 0
174 20250314 162000 20885665 3660 3660 3660 3660 0
175 20250314 161900 20885665 3660 3660 3660 3660 0
176 20250314 161800 20885665 3660 3660 3660 3660 0
177 20250314 161700 20885665 3660 3660 3660 3660 0
178 20250314 161600 20885665 3660 3660 3660 3660 0
179 20250314 161500 20885665 3660 3660 3660 3660 0
180 20250314 161400 20885665 3660 3660 3660 3660 0
181 20250314 161300 20885665 3660 3660 3660 3660 0
182 20250314 161200 20885665 3660 3660 3660 3660 273
183 20250314 161100 20885665 3660 3660 3660 3660 0
184 20250314 161000 20885665 3660 3660 3660 3660 0
185 20250314 160900 20885665 3660 3660 3660 3660 0
186 20250314 160800 20885665 3660 3660 3660 3660 0
187 20250314 160700 20885665 3660 3660 3660 3660 0
188 20250314 160600 20885665 3660 3660 3660 3660 0
189 20250314 160500 20885665 3660 3660 3660 3660 0
190 20250314 160400 20885665 3660 3660 3660 3660 0
191 20250314 160300 20885665 3660 3660 3660 3660 0
192 20250314 160200 20885665 3660 3660 3660 3660 0
193 20250314 160100 20885665 3660 3660 3660 3660 0
194 20250314 160000 20885665 3660 3660 3660 3660 0
195 20250314 155900 20885665 3660 3660 3660 3660 0
196 20250314 155800 20885665 3660 3660 3660 3660 0
197 20250314 155700 20885665 3660 3660 3660 3660 0
198 20250314 155600 20885665 3660 3660 3660 3660 0
199 20250314 155500 20885665 3660 3660 3660 3660 0
200 20250314 155400 20885665 3660 3660 3660 3660 0
201 20250314 155300 20885665 3660 3660 3660 3660 0
202 20250314 155200 20885665 3660 3660 3660 3660 0
203 20250314 155100 20885665 3660 3660 3660 3660 0
204 20250314 155000 20885665 3660 3660 3660 3660 0
205 20250314 154900 20885665 3660 3660 3660 3660 0
206 20250314 154800 20885665 3660 3660 3660 3660 0
207 20250314 154700 20885665 3660 3660 3660 3660 0
208 20250314 154600 20885665 3660 3660 3660 3660 0
209 20250314 154500 20885665 3660 3660 3660 3660 0
210 20250314 154400 20885665 3660 3660 3660 3660 0
211 20250314 154300 20885665 3660 3660 3660 3660 0
212 20250314 154200 20885665 3660 3660 3660 3660 273
213 20250314 154100 20885665 3660 3660 3660 3660 0
214 20250314 154000 20885665 3660 3660 3660 3660 0
215 20250314 153900 20885665 3660 3660 3660 3660 0
216 20250314 153800 20885665 3660 3660 3660 3660 0
217 20250314 153700 20885665 3660 3660 3660 3660 0
218 20250314 153600 20885665 3660 3660 3660 3660 0
219 20250314 153500 20885665 3660 3660 3660 3660 0
220 20250314 153400 20885665 3660 3660 3660 3660 0
221 20250314 153300 20885665 3660 3660 3660 3660 0
222 20250314 153200 20885665 3660 3660 3660 3660 0
223 20250314 153100 20885665 3660 3660 3660 3660 0
224 20250314 153000 20885665 3660 3660 3660 3660 273
225 20250314 152900 19886485 3660 3660 3660 3660 0
226 20250314 152800 19886485 3660 3660 3660 3660 0
227 20250314 152700 19886485 3660 3660 3660 3660 0
228 20250314 152600 19886485 3660 3660 3660 3660 0
229 20250314 152500 19886485 3660 3660 3660 3660 0
230 20250314 152400 19886485 3660 3660 3660 3660 0
231 20250314 152300 19886485 3660 3660 3660 3660 0
232 20250314 152200 19886485 3660 3660 3660 3660 0
233 20250314 152100 19886485 3660 3660 3660 3660 0
234 20250314 152000 19886485 3660 3660 3660 3660 0
235 20250314 151900 19886485 3660 3660 3660 3660 158
236 20250314 151800 19308205 3660 3660 3660 3660 0
237 20250314 151700 19308205 3660 3660 3660 3660 0
238 20250314 151600 19308205 3660 3655 3660 3655 208
239 20250314 151500 18546965 3650 3655 3655 3650 500
240 20250314 151400 16721925 3660 3660 3660 3660 0
241 20250314 151300 16721925 3660 3660 3660 3660 0
242 20250314 151200 16721925 3660 3660 3660 3660 0
243 20250314 151100 16721925 3660 3660 3660 3660 0
244 20250314 151000 16721925 3660 3660 3660 3660 0
245 20250314 150900 16721925 3660 3660 3660 3660 3
246 20250314 150800 16710945 3655 3655 3655 3655 0
247 20250314 150700 16710945 3655 3655 3655 3655 0
248 20250314 150600 16710945 3655 3655 3655 3655 0
249 20250314 150500 16710945 3655 3655 3655 3655 20
250 20250314 150400 16637845 3655 3655 3655 3655 0
251 20250314 150300 16637845 3655 3655 3655 3655 0
252 20250314 150200 16637845 3655 3655 3655 3655 0
253 20250314 150100 16637845 3655 3655 3655 3655 0
254 20250314 150000 16637845 3655 3655 3655 3655 4
255 20250314 145900 16623225 3660 3660 3660 3660 0
256 20250314 145800 16623225 3660 3660 3660 3660 0
257 20250314 145700 16623225 3660 3660 3660 3660 0
258 20250314 145600 16623225 3660 3660 3660 3660 0
259 20250314 145500 16623225 3660 3660 3660 3660 0
260 20250314 145400 16623225 3660 3660 3660 3660 0
261 20250314 145300 16623225 3660 3660 3660 3660 0
262 20250314 145200 16623225 3660 3660 3660 3660 0
263 20250314 145100 16623225 3660 3660 3660 3660 0
264 20250314 145000 16623225 3660 3660 3660 3660 0
265 20250314 144900 16623225 3660 3660 3660 3660 0
266 20250314 144800 16623225 3660 3660 3660 3660 0
267 20250314 144700 16623225 3660 3660 3660 3660 0
268 20250314 144600 16623225 3660 3660 3660 3660 0
269 20250314 144500 16623225 3660 3660 3660 3660 0
270 20250314 144400 16623225 3660 3660 3660 3660 0
271 20250314 144300 16623225 3660 3660 3660 3660 0
272 20250314 144200 16623225 3660 3660 3660 3660 0
273 20250314 144100 16623225 3660 3660 3660 3660 0
274 20250314 144000 16623225 3660 3660 3660 3660 0
275 20250314 143900 16623225 3660 3660 3660 3660 0
276 20250314 143800 16623225 3660 3660 3660 3660 0
277 20250314 143700 16623225 3660 3660 3660 3660 0
278 20250314 143600 16623225 3660 3660 3660 3660 0
279 20250314 143500 16623225 3660 3660 3660 3660 0
280 20250314 143400 16623225 3660 3660 3660 3660 0
281 20250314 143300 16623225 3660 3660 3660 3660 0
282 20250314 143200 16623225 3660 3660 3660 3660 0
283 20250314 143100 16623225 3660 3660 3660 3660 0
284 20250314 143000 16623225 3660 3660 3660 3660 0
285 20250314 142900 16623225 3660 3660 3660 3660 1
286 20250314 142800 16619565 3650 3650 3650 3650 0
287 20250314 142700 16619565 3650 3650 3650 3650 0
288 20250314 142600 16619565 3650 3655 3655 3650 222
289 20250314 142500 15809000 3660 3660 3660 3660 10
290 20250314 142400 15772400 3665 3665 3665 3665 0
291 20250314 142300 15772400 3665 3665 3665 3665 0
292 20250314 142200 15772400 3665 3665 3665 3665 0
293 20250314 142100 15772400 3665 3665 3665 3665 0
294 20250314 142000 15772400 3665 3665 3665 3665 0
295 20250314 141900 15772400 3665 3665 3665 3665 0
296 20250314 141800 15772400 3665 3665 3665 3665 1
297 20250314 141700 15768735 3660 3660 3660 3660 12
298 20250314 141600 15724815 3665 3665 3665 3665 1
299 20250314 141500 15721150 3660 3655 3660 3655 80
300 20250314 141400 15428600 3655 3655 3655 3655 61
301 20250314 141300 15205645 3660 3660 3660 3660 0
302 20250314 141200 15205645 3660 3660 3660 3660 0
303 20250314 141100 15205645 3660 3660 3660 3660 27
304 20250314 141000 15106825 3655 3655 3655 3655 0
305 20250314 140900 15106825 3655 3655 3655 3655 0
306 20250314 140800 15106825 3655 3655 3655 3655 0
307 20250314 140700 15106825 3655 3655 3655 3655 0
308 20250314 140600 15106825 3655 3655 3655 3655 0
309 20250314 140500 15106825 3655 3655 3655 3655 26
310 20250314 140400 15011795 3655 3655 3655 3655 0
311 20250314 140300 15011795 3655 3655 3655 3655 0
312 20250314 140200 15011795 3655 3655 3655 3655 0
313 20250314 140100 15011795 3655 3655 3655 3655 0
314 20250314 140000 15011795 3655 3655 3655 3655 0
315 20250314 135900 15011795 3655 3655 3655 3655 0
316 20250314 135800 15011795 3655 3655 3655 3655 5
317 20250314 135700 14993520 3660 3660 3660 3660 0
318 20250314 135600 14993520 3660 3660 3660 3660 0
319 20250314 135500 14993520 3660 3660 3660 3660 0
320 20250314 135400 14993520 3660 3660 3660 3660 0
321 20250314 135300 14993520 3660 3660 3660 3660 5
322 20250314 135200 14975220 3660 3660 3660 3660 0
323 20250314 135100 14975220 3660 3660 3660 3660 0
324 20250314 135000 14975220 3660 3660 3660 3660 0
325 20250314 134900 14975220 3660 3660 3660 3660 0
326 20250314 134800 14975220 3660 3660 3660 3660 1
327 20250314 134700 14971560 3660 3660 3660 3660 0
328 20250314 134600 14971560 3660 3660 3660 3660 0
329 20250314 134500 14971560 3660 3660 3660 3660 0
330 20250314 134400 14971560 3660 3660 3660 3660 0
331 20250314 134300 14971560 3660 3660 3660 3660 1
332 20250314 134200 14967900 3660 3660 3660 3660 29
333 20250314 134100 14861760 3655 3655 3655 3655 0
334 20250314 134000 14861760 3655 3655 3655 3655 0
335 20250314 133900 14861760 3655 3655 3655 3655 0
336 20250314 133800 14861760 3655 3655 3655 3655 0
337 20250314 133700 14861760 3655 3655 3655 3655 45
338 20250314 133600 14697285 3655 3655 3655 3655 20
339 20250314 133500 14624185 3655 3655 3655 3655 0
340 20250314 133400 14624185 3655 3655 3655 3655 28
341 20250314 133300 14521845 3655 3655 3655 3655 51
342 20250314 133200 14335440 3650 3650 3650 3650 150
343 20250314 133100 13787940 3655 3655 3655 3655 0
344 20250314 133000 13787940 3655 3655 3655 3655 6
345 20250314 132900 13766010 3660 3660 3660 3660 1
346 20250314 132800 13762350 3655 3655 3655 3655 0
347 20250314 132700 13762350 3655 3655 3655 3655 0
348 20250314 132600 13762350 3655 3655 3655 3655 0
349 20250314 132500 13762350 3655 3655 3655 3655 0
350 20250314 132400 13762350 3655 3655 3655 3655 44
351 20250314 132300 13601530 3655 3650 3655 3650 52
352 20250314 132200 13411720 3655 3655 3655 3655 0
353 20250314 132100 13411720 3655 3655 3655 3655 20
354 20250314 132000 13338620 3650 3650 3650 3650 50
355 20250314 131900 13156120 3650 3650 3650 3650 0
356 20250314 131800 13156120 3650 3650 3650 3650 34
357 20250314 131700 13032020 3655 3655 3655 3655 0
358 20250314 131600 13032020 3655 3655 3655 3655 0
359 20250314 131500 13032020 3655 3655 3655 3655 0
360 20250314 131400 13032020 3655 3655 3655 3655 0
361 20250314 131300 13032020 3655 3655 3655 3655 0
362 20250314 131200 13032020 3655 3655 3655 3655 0
363 20250314 131100 13032020 3655 3655 3655 3655 0
364 20250314 131000 13032020 3655 3655 3655 3655 0
365 20250314 130900 13032020 3655 3655 3655 3655 0
366 20250314 130800 13032020 3655 3655 3655 3655 0
367 20250314 130700 13032020 3655 3655 3655 3655 0
368 20250314 130600 13032020 3655 3655 3655 3655 5
369 20250314 130500 13013745 3655 3655 3655 3655 0
370 20250314 130400 13013745 3655 3655 3655 3655 0
371 20250314 130300 13013745 3655 3655 3655 3655 0
372 20250314 130200 13013745 3655 3655 3655 3655 0
373 20250314 130100 13013745 3655 3655 3655 3655 0
374 20250314 130000 13013745 3655 3655 3655 3655 0
375 20250314 125900 13013745 3655 3655 3655 3655 0
376 20250314 125800 13013745 3655 3655 3655 3655 1
377 20250314 125700 13010090 3655 3655 3655 3655 28
378 20250314 125600 12907750 3660 3660 3660 3660 0
379 20250314 125500 12907750 3660 3660 3660 3660 0
380 20250314 125400 12907750 3660 3660 3660 3660 0
381 20250314 125300 12907750 3660 3660 3660 3660 0
382 20250314 125200 12907750 3660 3660 3660 3660 0
383 20250314 125100 12907750 3660 3660 3660 3660 0
384 20250314 125000 12907750 3660 3660 3660 3660 0
385 20250314 124900 12907750 3660 3660 3660 3660 0
386 20250314 124800 12907750 3660 3660 3660 3660 0
387 20250314 124700 12907750 3660 3660 3660 3660 3
388 20250314 124600 12896770 3660 3660 3660 3660 0
389 20250314 124500 12896770 3660 3660 3660 3660 0
390 20250314 124400 12896770 3660 3660 3660 3660 0
391 20250314 124300 12896770 3660 3660 3660 3660 0
392 20250314 124200 12896770 3660 3660 3660 3660 5
393 20250314 124100 12878470 3660 3660 3660 3660 0
394 20250314 124000 12878470 3660 3660 3660 3660 0
395 20250314 123900 12878470 3660 3660 3660 3660 0
396 20250314 123800 12878470 3660 3660 3660 3660 0
397 20250314 123700 12878470 3660 3660 3660 3660 5
398 20250314 123600 12860170 3660 3660 3660 3660 5
399 20250314 123500 12841870 3665 3665 3665 3665 5
400 20250314 123400 12823545 3665 3665 3665 3665 1
401 20250314 123300 12819880 3655 3655 3655 3655 0
402 20250314 123200 12819880 3655 3655 3655 3655 0
403 20250314 123100 12819880 3655 3655 3665 3655 5
404 20250314 123000 12801585 3650 3650 3650 3650 0
405 20250314 122900 12801585 3650 3650 3650 3650 0
406 20250314 122800 12801585 3650 3650 3650 3650 0
407 20250314 122700 12801585 3650 3650 3650 3650 0
408 20250314 122600 12801585 3650 3650 3650 3650 0
409 20250314 122500 12801585 3650 3650 3650 3650 0
410 20250314 122400 12801585 3650 3650 3650 3650 0
411 20250314 122300 12801585 3650 3650 3650 3650 0
412 20250314 122200 12801585 3650 3650 3650 3650 0
413 20250314 122100 12801585 3650 3655 3655 3650 26
414 20250314 122000 12706660 3665 3665 3665 3665 0
415 20250314 121900 12706660 3665 3665 3665 3665 2
416 20250314 121800 12699330 3665 3665 3665 3665 0
417 20250314 121700 12699330 3665 3665 3665 3665 0
418 20250314 121600 12699330 3665 3665 3665 3665 0
419 20250314 121500 12699330 3665 3665 3665 3665 0
420 20250314 121400 12699330 3665 3665 3665 3665 0
421 20250314 121300 12699330 3665 3665 3665 3665 0
422 20250314 121200 12699330 3665 3665 3665 3665 0
423 20250314 121100 12699330 3665 3660 3665 3660 20
424 20250314 121000 12626080 3665 3665 3665 3665 1
425 20250314 120900 12622415 3655 3655 3655 3655 0
426 20250314 120800 12622415 3655 3655 3655 3655 0
427 20250314 120700 12622415 3655 3655 3655 3655 0
428 20250314 120600 12622415 3655 3655 3655 3655 0
429 20250314 120500 12622415 3655 3655 3655 3655 0
430 20250314 120400 12622415 3655 3655 3655 3655 0
431 20250314 120300 12622415 3655 3655 3655 3655 0
432 20250314 120200 12622415 3655 3655 3655 3655 0
433 20250314 120100 12622415 3655 3660 3660 3655 9
434 20250314 120000 12589515 3665 3665 3665 3665 1
435 20250314 115900 12585850 3650 3650 3650 3650 0
436 20250314 115800 12585850 3650 3650 3650 3650 0
437 20250314 115700 12585850 3650 3650 3650 3650 0
438 20250314 115600 12585850 3650 3650 3650 3650 0
439 20250314 115500 12585850 3650 3650 3650 3650 0
440 20250314 115400 12585850 3650 3650 3650 3650 0
441 20250314 115300 12585850 3650 3650 3650 3650 0
442 20250314 115200 12585850 3650 3650 3650 3650 0
443 20250314 115100 12585850 3650 3650 3650 3650 0
444 20250314 115000 12585850 3650 3650 3650 3650 0
445 20250314 114900 12585850 3650 3650 3650 3650 0
446 20250314 114800 12585850 3650 3650 3650 3650 0
447 20250314 114700 12585850 3650 3650 3650 3650 0
448 20250314 114600 12585850 3650 3650 3650 3650 85
449 20250314 114500 12275600 3650 3650 3650 3650 0
450 20250314 114400 12275600 3650 3650 3650 3650 0
451 20250314 114300 12275600 3650 3650 3650 3650 0
452 20250314 114200 12275600 3650 3650 3650 3650 0
453 20250314 114100 12275600 3650 3655 3655 3650 100
454 20250314 114000 11910560 3650 3650 3650 3650 0
455 20250314 113900 11910560 3650 3650 3650 3650 0
456 20250314 113800 11910560 3650 3650 3650 3650 0
457 20250314 113700 11910560 3650 3650 3650 3650 0
458 20250314 113600 11910560 3650 3650 3650 3650 0
459 20250314 113500 11910560 3650 3650 3650 3650 0
460 20250314 113400 11910560 3650 3650 3650 3650 356
461 20250314 113300 10611160 3655 3655 3655 3655 222
462 20250314 113200 9799750 3655 3660 3660 3655 277
463 20250314 113100 8787310 3655 3655 3655 3655 0
464 20250314 113000 8787310 3655 3655 3655 3655 0
465 20250314 112900 8787310 3655 3655 3655 3655 0
466 20250314 112800 8787310 3655 3655 3655 3655 0
467 20250314 112700 8787310 3655 3672 3672 3655 268
468 20250314 112600 7807070 3675 3675 3675 3675 0
469 20250314 112500 7807070 3675 3675 3675 3675 0
470 20250314 112400 7807070 3675 3675 3675 3675 0
471 20250314 112300 7807070 3675 3675 3675 3675 0
472 20250314 112200 7807070 3675 3675 3675 3675 0
473 20250314 112100 7807070 3675 3675 3675 3675 0
474 20250314 112000 7807070 3675 3675 3675 3675 0
475 20250314 111900 7807070 3675 3675 3675 3675 0
476 20250314 111800 7807070 3675 3675 3675 3675 0
477 20250314 111700 7807070 3675 3675 3675 3675 0
478 20250314 111600 7807070 3675 3675 3675 3675 0
479 20250314 111500 7807070 3675 3675 3675 3675 0
480 20250314 111400 7807070 3675 3675 3675 3675 0
481 20250314 111300 7807070 3675 3675 3675 3675 0
482 20250314 111200 7807070 3675 3675 3675 3675 0
483 20250314 111100 7807070 3675 3675 3675 3675 0
484 20250314 111000 7807070 3675 3675 3675 3675 5
485 20250314 110900 7788695 3675 3675 3675 3675 0
486 20250314 110800 7788695 3675 3675 3675 3675 0
487 20250314 110700 7788695 3675 3675 3675 3675 0
488 20250314 110600 7788695 3675 3675 3675 3675 0
489 20250314 110500 7788695 3675 3675 3675 3675 0
490 20250314 110400 7788695 3675 3675 3675 3675 0
491 20250314 110300 7788695 3675 3675 3675 3675 0
492 20250314 110200 7788695 3675 3675 3675 3675 0
493 20250314 110100 7788695 3675 3675 3675 3675 1
494 20250314 110000 7785020 3675 3675 3675 3675 1
495 20250314 105900 7781345 3675 3675 3675 3675 0
496 20250314 105800 7781345 3675 3675 3675 3675 0
497 20250314 105700 7781345 3675 3675 3675 3675 0
498 20250314 105600 7781345 3675 3675 3675 3675 0
499 20250314 105500 7781345 3675 3675 3675 3675 0
500 20250314 105400 7781345 3675 3675 3675 3675 0
501 20250314 105300 7781345 3675 3675 3675 3675 0
502 20250314 105200 7781345 3675 3675 3675 3675 0
503 20250314 105100 7781345 3675 3675 3675 3675 0
504 20250314 105000 7781345 3675 3675 3675 3675 0
505 20250314 104900 7781345 3675 3675 3675 3675 0
506 20250314 104800 7781345 3675 3675 3675 3675 0
507 20250314 104700 7781345 3675 3675 3675 3675 1
508 20250314 104600 7777670 3660 3660 3660 3660 0
509 20250314 104500 7777670 3660 3660 3660 3660 0
510 20250314 104400 7777670 3660 3660 3660 3660 0
511 20250314 104300 7777670 3660 3660 3660 3660 0
512 20250314 104200 7777670 3660 3660 3660 3660 0
513 20250314 104100 7777670 3660 3660 3660 3660 0
514 20250314 104000 7777670 3660 3660 3660 3660 0
515 20250314 103900 7777670 3660 3660 3660 3660 0
516 20250314 103800 7777670 3660 3660 3660 3660 0
517 20250314 103700 7777670 3660 3660 3660 3660 0
518 20250314 103600 7777670 3660 3660 3660 3660 0
519 20250314 103500 7777670 3660 3660 3660 3660 0
520 20250314 103400 7777670 3660 3660 3660 3660 0
521 20250314 103300 7777670 3660 3660 3660 3660 0
522 20250314 103200 7777670 3660 3660 3660 3660 0
523 20250314 103100 7777670 3660 3670 3670 3660 449
524 20250314 103000 6134275 3670 3670 3670 3670 0
525 20250314 102900 6134275 3670 3670 3670 3670 0
526 20250314 102800 6134275 3670 3675 3675 3670 8
527 20250314 102700 6104900 3675 3675 3675 3675 0
528 20250314 102600 6104900 3675 3675 3675 3675 0
529 20250314 102500 6104900 3675 3675 3675 3675 0
530 20250314 102400 6104900 3675 3675 3675 3675 0
531 20250314 102300 6104900 3675 3675 3675 3675 0
532 20250314 102200 6104900 3675 3675 3675 3675 0
533 20250314 102100 6104900 3675 3675 3675 3675 0
534 20250314 102000 6104900 3675 3675 3675 3675 0
535 20250314 101900 6104900 3675 3675 3675 3675 0
536 20250314 101800 6104900 3675 3675 3675 3675 0
537 20250314 101700 6104900 3675 3675 3675 3675 0
538 20250314 101600 6104900 3675 3675 3675 3675 0
539 20250314 101500 6104900 3675 3675 3675 3675 0
540 20250314 101400 6104900 3675 3675 3675 3675 0
541 20250314 101300 6104900 3675 3675 3675 3675 1
542 20250314 101200 6101225 3680 3680 3680 3680 0
543 20250314 101100 6101225 3680 3680 3680 3680 0
544 20250314 101000 6101225 3680 3680 3680 3680 50
545 20250314 100900 5917225 3680 3665 3680 3665 2
546 20250314 100800 5909880 3660 3660 3660 3660 0
547 20250314 100700 5909880 3660 3665 3665 3660 10
548 20250314 100600 5873235 3685 3685 3685 3685 0
549 20250314 100500 5873235 3685 3685 3685 3685 0
550 20250314 100400 5873235 3685 3685 3685 3685 0
551 20250314 100300 5873235 3685 3685 3685 3685 0
552 20250314 100200 5873235 3685 3685 3685 3685 0
553 20250314 100100 5873235 3685 3685 3685 3685 0
554 20250314 100000 5873235 3685 3685 3685 3685 0
555 20250314 095900 5873235 3685 3685 3685 3685 0
556 20250314 095800 5873235 3685 3685 3685 3685 6
557 20250314 095700 5851125 3685 3685 3685 3685 0
558 20250314 095600 5851125 3685 3685 3685 3685 0
559 20250314 095500 5851125 3685 3685 3685 3685 0
560 20250314 095400 5851125 3685 3685 3685 3685 0
561 20250314 095300 5851125 3685 3685 3685 3685 0
562 20250314 095200 5851125 3685 3685 3685 3685 0
563 20250314 095100 5851125 3685 3680 3685 3680 26
564 20250314 095000 5755320 3685 3685 3685 3685 3
565 20250314 094900 5744265 3685 3685 3685 3685 0
566 20250314 094800 5744265 3685 3685 3685 3685 3
567 20250314 094700 5733210 3685 3685 3685 3685 1
568 20250314 094600 5729525 3685 3685 3685 3685 0
569 20250314 094500 5729525 3685 3685 3685 3685 0
570 20250314 094400 5729525 3685 3660 3685 3655 63
571 20250314 094300 5499225 3685 3685 3685 3685 5
572 20250314 094200 5480800 3685 3685 3685 3685 1
573 20250314 094100 5477115 3655 3655 3655 3655 0
574 20250314 094000 5477115 3655 3655 3655 3655 0
575 20250314 093900 5477115 3655 3655 3655 3655 0
576 20250314 093800 5477115 3655 3655 3655 3655 0
577 20250314 093700 5477115 3655 3655 3655 3655 0
578 20250314 093600 5477115 3655 3655 3655 3655 0
579 20250314 093500 5477115 3655 3655 3655 3655 0
580 20250314 093400 5477115 3655 3655 3655 3655 0
581 20250314 093300 5477115 3655 3655 3655 3655 0
582 20250314 093200 5477115 3655 3660 3660 3655 2
583 20250314 093100 5469800 3660 3660 3660 3660 0
584 20250314 093000 5469800 3660 3660 3660 3660 0
585 20250314 092900 5469800 3660 3665 3665 3660 691
586 20250314 092800 2940365 3670 3670 3670 3670 5
587 20250314 092700 2922015 3670 3680 3680 3670 6
588 20250314 092600 2899985 3680 3680 3680 3680 5
589 20250314 092500 2881585 3670 3670 3670 3670 0
590 20250314 092400 2881585 3670 3670 3670 3670 2
591 20250314 092300 2874245 3680 3680 3680 3680 1
592 20250314 092200 2870565 3685 3685 3685 3685 0
593 20250314 092100 2870565 3685 3685 3685 3685 0
594 20250314 092000 2870565 3685 3685 3685 3685 0
595 20250314 091900 2870565 3685 3685 3685 3685 0
596 20250314 091800 2870565 3685 3685 3685 3685 0
597 20250314 091700 2870565 3685 3685 3685 3685 5
598 20250314 091600 2852140 3690 3690 3690 3690 0
599 20250314 091500 2852140 3690 3690 3690 3690 0
600 20250314 091400 2852140 3690 3690 3690 3690 0
601 20250314 091300 2852140 3690 3690 3690 3690 0
602 20250314 091200 2852140 3690 3690 3690 3690 1
603 20250314 091100 2848450 3660 3660 3660 3660 0
604 20250314 091000 2848450 3660 3665 3665 3660 5
605 20250314 090900 2830130 3690 3690 3690 3690 0
606 20250314 090800 2830130 3690 3685 3690 3685 20
607 20250314 090700 2756400 3660 3660 3660 3660 0
608 20250314 090600 2756400 3660 3660 3660 3660 0
609 20250314 090500 2756400 3660 3660 3660 3660 18
610 20250314 090400 2690520 3660 3660 3660 3660 194
611 20250314 090300 1980480 3660 3660 3660 3660 0
612 20250314 090200 1980480 3660 3660 3660 3660 0
613 20250314 090100 1980480 3660 3660 3660 3655 273
614 20250314 090000 981540 3690 3690 3690 3690 266

1
025620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,4484846,0,16638778660,0.00
20250311,0,4484846,0,16593930200,0.00
20250310,0,4484846,0,17019990570,0.00
20250307,0,4484846,0,17042414800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 4484846 0 16638778660 0.00
3 20250311 0 4484846 0 16593930200 0.00
4 20250310 0 4484846 0 17019990570 0.00
5 20250307 0 4484846 0 17042414800 0.00