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

584
004100/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184200,789037274,2730,2730,2730,2730,3806
20250314,184100,789037274,2730,2730,2730,2730,0
20250314,184000,789037274,2730,2730,2730,2730,0
20250314,183900,789037274,2730,2730,2730,2730,0
20250314,183800,789037274,2730,2730,2730,2730,0
20250314,183700,789037274,2730,2730,2730,2730,0
20250314,183600,789037274,2730,2730,2730,2730,0
20250314,183500,789037274,2730,2730,2730,2730,0
20250314,183400,789037274,2730,2730,2730,2730,0
20250314,183300,789037274,2730,2730,2730,2730,0
20250314,183200,789037274,2730,2730,2730,2730,0
20250314,183100,789037274,2730,2730,2730,2730,0
20250314,183000,789037274,2730,2730,2730,2730,0
20250314,182900,789037274,2730,2730,2730,2730,0
20250314,182800,789037274,2730,2730,2730,2730,0
20250314,182700,789037274,2730,2730,2730,2730,0
20250314,182600,789037274,2730,2730,2730,2730,0
20250314,182500,789037274,2730,2730,2730,2730,0
20250314,182400,789037274,2730,2730,2730,2730,0
20250314,182300,789037274,2730,2730,2730,2730,0
20250314,182200,789037274,2730,2730,2730,2730,0
20250314,182100,789037274,2730,2730,2730,2730,0
20250314,182000,789037274,2730,2730,2730,2730,0
20250314,181900,789037274,2730,2730,2730,2730,0
20250314,181800,789037274,2730,2730,2730,2730,0
20250314,181700,789037274,2730,2730,2730,2730,0
20250314,181600,789037274,2730,2730,2730,2730,0
20250314,181500,789037274,2730,2730,2730,2730,0
20250314,181400,789037274,2730,2730,2730,2730,0
20250314,181300,789037274,2730,2730,2730,2730,0
20250314,181200,789037274,2730,2730,2730,2730,3806
20250314,181100,789037274,2730,2730,2730,2730,0
20250314,181000,789037274,2730,2730,2730,2730,0
20250314,180900,789037274,2730,2730,2730,2730,0
20250314,180800,789037274,2730,2730,2730,2730,0
20250314,180700,789037274,2730,2730,2730,2730,0
20250314,180600,789037274,2730,2730,2730,2730,0
20250314,180500,789037274,2730,2730,2730,2730,0
20250314,180400,789037274,2730,2730,2730,2730,0
20250314,180300,789037274,2730,2730,2730,2730,0
20250314,180200,789037274,2730,2730,2730,2730,0
20250314,180100,789037274,2730,2730,2730,2730,0
20250314,180000,789037274,2730,2730,2730,2730,0
20250314,175900,789037274,2730,2730,2730,2730,0
20250314,175800,789037274,2730,2730,2730,2730,0
20250314,175700,789037274,2730,2730,2730,2730,0
20250314,175600,789037274,2730,2730,2730,2730,0
20250314,175500,789037274,2730,2730,2730,2730,0
20250314,175400,789037274,2730,2730,2730,2730,0
20250314,175300,789037274,2730,2730,2730,2730,0
20250314,175200,789037274,2730,2730,2730,2730,0
20250314,175100,789037274,2730,2730,2730,2730,0
20250314,175000,789037274,2730,2730,2730,2730,0
20250314,174900,789037274,2730,2730,2730,2730,0
20250314,174800,789037274,2730,2730,2730,2730,0
20250314,174700,789037274,2730,2730,2730,2730,0
20250314,174600,789037274,2730,2730,2730,2730,0
20250314,174500,789037274,2730,2730,2730,2730,0
20250314,174400,789037274,2730,2730,2730,2730,0
20250314,174300,789037274,2730,2730,2730,2730,0
20250314,174200,789037274,2730,2730,2730,2730,3806
20250314,174100,789037274,2730,2730,2730,2730,0
20250314,174000,789037274,2730,2730,2730,2730,0
20250314,173900,789037274,2730,2730,2730,2730,0
20250314,173800,789037274,2730,2730,2730,2730,0
20250314,173700,789037274,2730,2730,2730,2730,0
20250314,173600,789037274,2730,2730,2730,2730,0
20250314,173500,789037274,2730,2730,2730,2730,0
20250314,173400,789037274,2730,2730,2730,2730,0
20250314,173300,789037274,2730,2730,2730,2730,0
20250314,173200,789037274,2730,2730,2730,2730,0
20250314,173100,789037274,2730,2730,2730,2730,0
20250314,173000,789037274,2730,2730,2730,2730,0
20250314,172900,789037274,2730,2730,2730,2730,0
20250314,172800,789037274,2730,2730,2730,2730,0
20250314,172700,789037274,2730,2730,2730,2730,0
20250314,172600,789037274,2730,2730,2730,2730,0
20250314,172500,789037274,2730,2730,2730,2730,0
20250314,172400,789037274,2730,2730,2730,2730,0
20250314,172300,789037274,2730,2730,2730,2730,0
20250314,172200,789037274,2730,2730,2730,2730,0
20250314,172100,789037274,2730,2730,2730,2730,0
20250314,172000,789037274,2730,2730,2730,2730,0
20250314,171900,789037274,2730,2730,2730,2730,0
20250314,171800,789037274,2730,2730,2730,2730,0
20250314,171700,789037274,2730,2730,2730,2730,0
20250314,171600,789037274,2730,2730,2730,2730,0
20250314,171500,789037274,2730,2730,2730,2730,0
20250314,171400,789037274,2730,2730,2730,2730,0
20250314,171300,789037274,2730,2730,2730,2730,0
20250314,171200,789037274,2730,2730,2730,2730,3806
20250314,171100,789037274,2730,2730,2730,2730,0
20250314,171000,789037274,2730,2730,2730,2730,0
20250314,170900,789037274,2730,2730,2730,2730,0
20250314,170800,789037274,2730,2730,2730,2730,0
20250314,170700,789037274,2730,2730,2730,2730,0
20250314,170600,789037274,2730,2730,2730,2730,0
20250314,170500,789037274,2730,2730,2730,2730,0
20250314,170400,789037274,2730,2730,2730,2730,0
20250314,170300,789037274,2730,2730,2730,2730,0
20250314,170200,789037274,2730,2730,2730,2730,0
20250314,170100,789037274,2730,2730,2730,2730,0
20250314,170000,789037274,2730,2730,2730,2730,0
20250314,165900,789037274,2730,2730,2730,2730,0
20250314,165800,789037274,2730,2730,2730,2730,0
20250314,165700,789037274,2730,2730,2730,2730,0
20250314,165600,789037274,2730,2730,2730,2730,0
20250314,165500,789037274,2730,2730,2730,2730,0
20250314,165400,789037274,2730,2730,2730,2730,0
20250314,165300,789037274,2730,2730,2730,2730,0
20250314,165200,789037274,2730,2730,2730,2730,0
20250314,165100,789037274,2730,2730,2730,2730,0
20250314,165000,789037274,2730,2730,2730,2730,0
20250314,164900,789037274,2730,2730,2730,2730,0
20250314,164800,789037274,2730,2730,2730,2730,0
20250314,164700,789037274,2730,2730,2730,2730,0
20250314,164600,789037274,2730,2730,2730,2730,0
20250314,164500,789037274,2730,2730,2730,2730,0
20250314,164400,789037274,2730,2730,2730,2730,0
20250314,164300,789037274,2730,2730,2730,2730,0
20250314,164200,789037274,2730,2730,2730,2730,3806
20250314,164100,789037274,2730,2730,2730,2730,0
20250314,164000,789037274,2730,2730,2730,2730,0
20250314,163900,789037274,2730,2730,2730,2730,0
20250314,163800,789037274,2730,2730,2730,2730,0
20250314,163700,789037274,2730,2730,2730,2730,0
20250314,163600,789037274,2730,2730,2730,2730,0
20250314,163500,789037274,2730,2730,2730,2730,0
20250314,163400,789037274,2730,2730,2730,2730,0
20250314,163300,789037274,2730,2730,2730,2730,0
20250314,163200,789037274,2730,2730,2730,2730,0
20250314,163100,789037274,2730,2730,2730,2730,0
20250314,163000,789037274,2730,2730,2730,2730,0
20250314,162900,789037274,2730,2730,2730,2730,0
20250314,162800,789037274,2730,2730,2730,2730,0
20250314,162700,789037274,2730,2730,2730,2730,0
20250314,162600,789037274,2730,2730,2730,2730,0
20250314,162500,789037274,2730,2730,2730,2730,0
20250314,162400,789037274,2730,2730,2730,2730,0
20250314,162300,789037274,2730,2730,2730,2730,0
20250314,162200,789037274,2730,2730,2730,2730,0
20250314,162100,789037274,2730,2730,2730,2730,0
20250314,162000,789037274,2730,2730,2730,2730,0
20250314,161900,789037274,2730,2730,2730,2730,0
20250314,161800,789037274,2730,2730,2730,2730,0
20250314,161700,789037274,2730,2730,2730,2730,0
20250314,161600,789037274,2730,2730,2730,2730,0
20250314,161500,789037274,2730,2730,2730,2730,0
20250314,161400,789037274,2730,2730,2730,2730,0
20250314,161300,789037274,2730,2730,2730,2730,0
20250314,161200,789037274,2730,2730,2730,2730,3806
20250314,161100,789037274,2730,2730,2730,2730,0
20250314,161000,789037274,2730,2730,2730,2730,0
20250314,160900,789037274,2730,2730,2730,2730,0
20250314,160800,789037274,2730,2730,2730,2730,0
20250314,160700,789037274,2730,2730,2730,2730,0
20250314,160600,789037274,2730,2730,2730,2730,0
20250314,160500,789037274,2730,2730,2730,2730,0
20250314,160400,789037274,2730,2730,2730,2730,0
20250314,160300,789037274,2730,2730,2730,2730,0
20250314,160200,789037274,2730,2730,2730,2730,0
20250314,160100,789037274,2730,2730,2730,2730,0
20250314,160000,789037274,2730,2730,2730,2730,0
20250314,155900,789037274,2730,2730,2730,2730,0
20250314,155800,789037274,2730,2730,2730,2730,0
20250314,155700,789037274,2730,2730,2730,2730,0
20250314,155600,789037274,2730,2730,2730,2730,0
20250314,155500,789037274,2730,2730,2730,2730,0
20250314,155400,789037274,2730,2730,2730,2730,0
20250314,155300,789037274,2730,2730,2730,2730,0
20250314,155200,789037274,2730,2730,2730,2730,0
20250314,155100,789037274,2730,2730,2730,2730,0
20250314,155000,789037274,2730,2730,2730,2730,0
20250314,154900,789037274,2730,2730,2730,2730,0
20250314,154800,789037274,2730,2730,2730,2730,0
20250314,154700,789037274,2730,2730,2730,2730,0
20250314,154600,789037274,2730,2730,2730,2730,0
20250314,154500,789037274,2730,2730,2730,2730,0
20250314,154400,789037274,2730,2730,2730,2730,0
20250314,154300,789037274,2730,2730,2730,2730,0
20250314,154200,789037274,2730,2730,2730,2730,3806
20250314,154100,789037274,2730,2730,2730,2730,0
20250314,154000,789037274,2730,2730,2730,2730,0
20250314,153900,789037274,2730,2730,2730,2730,0
20250314,153800,789037274,2730,2730,2730,2730,0
20250314,153700,789037274,2730,2730,2730,2730,0
20250314,153600,789037274,2730,2730,2730,2730,0
20250314,153500,789037274,2730,2730,2730,2730,0
20250314,153400,789037274,2730,2730,2730,2730,0
20250314,153300,789037274,2730,2730,2730,2730,0
20250314,153200,789037274,2730,2730,2730,2730,0
20250314,153100,789037274,2730,2730,2730,2730,0
20250314,153000,789037274,2730,2730,2730,2730,3806
20250314,152900,778646894,2730,2730,2730,2730,0
20250314,152800,778646894,2730,2730,2730,2730,0
20250314,152700,778646894,2730,2730,2730,2730,0
20250314,152600,778646894,2730,2730,2730,2730,0
20250314,152500,778646894,2730,2730,2730,2730,0
20250314,152400,778646894,2730,2730,2730,2730,0
20250314,152300,778646894,2730,2730,2730,2730,0
20250314,152200,778646894,2730,2730,2730,2730,0
20250314,152100,778646894,2730,2730,2730,2730,0
20250314,152000,778646894,2730,2730,2730,2730,0
20250314,151900,778646894,2730,2730,2730,2725,1738
20250314,151800,773909314,2730,2730,2730,2730,600
20250314,151700,772271314,2730,2730,2730,2730,0
20250314,151600,772271314,2730,2735,2735,2725,1773
20250314,151500,767429794,2735,2735,2735,2735,2
20250314,151400,767424324,2725,2730,2735,2725,5412
20250314,151300,752666984,2735,2735,2735,2735,2
20250314,151200,752661514,2730,2730,2730,2730,0
20250314,151100,752661514,2730,2730,2730,2730,5130
20250314,151000,738656614,2735,2735,2735,2735,715
20250314,150900,736701089,2735,2735,2735,2735,24
20250314,150800,736635449,2730,2735,2735,2730,200
20250314,150700,736088949,2735,2735,2735,2735,300
20250314,150600,735268449,2740,2740,2740,2740,2
20250314,150500,735262969,2730,2735,2735,2730,1077
20250314,150400,732322659,2735,2740,2740,2735,5835
20250314,150300,716356904,2740,2740,2740,2740,0
20250314,150200,716356904,2740,2740,2740,2740,0
20250314,150100,716356904,2740,2735,2740,2735,2132
20250314,150000,710525874,2735,2735,2735,2735,0
20250314,145900,710525874,2735,2735,2735,2735,391
20250314,145800,709456489,2735,2735,2735,2735,0
20250314,145700,709456489,2735,2735,2735,2735,1
20250314,145600,709453754,2735,2735,2735,2730,661
20250314,145500,707648814,2730,2730,2730,2730,145
20250314,145400,707252964,2735,2735,2735,2735,2
20250314,145300,707247494,2730,2730,2730,2730,1294
20250314,145200,703714874,2730,2730,2730,2730,32
20250314,145100,703627514,2730,2730,2730,2730,0
20250314,145000,703627514,2730,2730,2730,2730,367
20250314,144900,702625604,2730,2730,2730,2730,0
20250314,144800,702625604,2730,2730,2730,2730,345
20250314,144700,701683754,2730,2730,2730,2730,0
20250314,144600,701683754,2730,2725,2735,2725,965
20250314,144500,699051609,2740,2730,2740,2730,4248
20250314,144400,687450894,2730,2730,2730,2730,500
20250314,144300,686085894,2730,2725,2730,2725,116
20250314,144200,685769644,2725,2725,2725,2725,810
20250314,144100,683562394,2725,2725,2725,2725,5
20250314,144000,683548769,2725,2725,2725,2725,0
20250314,143900,683548769,2725,2730,2730,2725,1701
20250314,143800,678913489,2730,2730,2730,2730,0
20250314,143700,678913489,2730,2730,2730,2730,201
20250314,143600,678364759,2730,2730,2730,2730,417
20250314,143500,677226349,2730,2725,2730,2725,702
20250314,143400,675312639,2730,2730,2730,2730,209
20250314,143300,674742069,2730,2730,2730,2730,1
20250314,143200,674739339,2735,2735,2735,2735,0
20250314,143100,674739339,2735,2735,2735,2735,2
20250314,143000,674733869,2725,2730,2730,2725,1708
20250314,142900,670079069,2730,2730,2730,2730,4664
20250314,142800,657346349,2725,2725,2725,2725,869
20250314,142700,654978324,2725,2725,2725,2725,5006
20250314,142600,641336974,2730,2730,2730,2730,4818
20250314,142500,628183834,2730,2735,2735,2730,601
20250314,142400,626541584,2735,2735,2735,2735,1000
20250314,142300,623806584,2740,2730,2740,2730,3931
20250314,142200,613052784,2730,2730,2732,2730,1289
20250314,142100,609533246,2732,2732,2732,2732,657
20250314,142000,607738322,2732,2730,2732,2730,742
20250314,141900,605712480,2732,2735,2735,2732,1345
20250314,141800,602036905,2735,2735,2735,2735,2069
20250314,141700,596378190,2735,2740,2740,2735,8544
20250314,141600,572969680,2745,2745,2745,2745,0
20250314,141500,572969680,2745,2745,2745,2745,0
20250314,141400,572969680,2745,2745,2745,2745,15
20250314,141300,572928505,2745,2745,2745,2745,144
20250314,141200,572533225,2745,2750,2750,2740,1814
20250314,141100,567557825,2750,2750,2750,2750,2000
20250314,141000,562057825,2750,2740,2750,2740,104
20250314,140900,561772145,2740,2740,2740,2740,221
20250314,140800,561166605,2750,2750,2750,2750,1
20250314,140700,561163855,2750,2750,2750,2750,200
20250314,140600,560613855,2750,2745,2750,2745,4470
20250314,140500,548340975,2745,2740,2745,2740,3100
20250314,140400,539839640,2740,2740,2740,2740,69
20250314,140300,539650580,2740,2740,2740,2740,0
20250314,140200,539650580,2740,2740,2740,2740,1
20250314,140100,539647840,2735,2735,2735,2735,473
20250314,140000,538354185,2735,2735,2735,2735,0
20250314,135900,538354185,2735,2735,2735,2735,0
20250314,135800,538354185,2735,2735,2735,2735,0
20250314,135700,538354185,2735,2735,2735,2735,0
20250314,135600,538354185,2735,2735,2735,2735,350
20250314,135500,537396935,2735,2735,2735,2735,10
20250314,135400,537369585,2737,2737,2737,2737,200
20250314,135300,536822185,2737,2737,2737,2737,1800
20250314,135200,531895585,2735,2735,2735,2735,200
20250314,135100,531348585,2735,2735,2735,2735,0
20250314,135000,531348585,2735,2735,2735,2735,3
20250314,134900,531340380,2735,2735,2735,2735,1
20250314,134800,531337645,2740,2740,2740,2740,365
20250314,134700,530337545,2740,2740,2740,2740,0
20250314,134600,530337545,2740,2740,2740,2740,0
20250314,134500,530337545,2740,2740,2740,2740,1000
20250314,134400,527597545,2740,2740,2740,2740,0
20250314,134300,527597545,2740,2740,2740,2740,0
20250314,134200,527597545,2740,2740,2740,2740,0
20250314,134100,527597545,2740,2740,2740,2740,63
20250314,134000,527424925,2735,2735,2735,2735,0
20250314,133900,527424925,2735,2735,2735,2735,1
20250314,133800,527422190,2735,2735,2735,2735,0
20250314,133700,527422190,2735,2735,2735,2735,1000
20250314,133600,524687190,2735,2735,2735,2735,0
20250314,133500,524687190,2735,2735,2735,2735,0
20250314,133400,524687190,2735,2735,2735,2735,2683
20250314,133300,517349185,2735,2735,2735,2735,0
20250314,133200,517349185,2735,2735,2735,2735,0
20250314,133100,517349185,2735,2735,2735,2735,35
20250314,133000,517253460,2735,2735,2735,2735,0
20250314,132900,517253460,2735,2735,2735,2735,0
20250314,132800,517253460,2735,2740,2740,2735,2066
20250314,132700,511592950,2735,2735,2735,2735,110
20250314,132600,511292100,2745,2745,2745,2745,0
20250314,132500,511292100,2745,2745,2745,2745,1
20250314,132400,511289355,2735,2735,2735,2735,0
20250314,132300,511289355,2735,2735,2735,2735,0
20250314,132200,511289355,2735,2735,2735,2735,0
20250314,132100,511289355,2735,2735,2735,2735,0
20250314,132000,511289355,2735,2735,2735,2735,0
20250314,131900,511289355,2735,2735,2735,2735,400
20250314,131800,510195355,2735,2735,2735,2735,0
20250314,131700,510195355,2735,2735,2735,2735,0
20250314,131600,510195355,2735,2735,2735,2735,1
20250314,131500,510192620,2745,2745,2745,2745,0
20250314,131400,510192620,2745,2745,2745,2745,1
20250314,131300,510189875,2735,2745,2745,2735,66
20250314,131200,510008715,2735,2735,2735,2735,379
20250314,131100,508972150,2735,2735,2735,2735,4
20250314,131000,508961210,2735,2735,2735,2735,1030
20250314,130900,506144160,2735,2735,2735,2735,0
20250314,130800,506144160,2735,2735,2735,2735,0
20250314,130700,506144160,2735,2735,2735,2735,0
20250314,130600,506144160,2735,2735,2735,2735,0
20250314,130500,506144160,2735,2735,2735,2735,0
20250314,130400,506144160,2735,2735,2735,2735,0
20250314,130300,506144160,2735,2735,2735,2735,2
20250314,130200,506138690,2735,2735,2735,2735,0
20250314,130100,506138690,2735,2735,2735,2735,649
20250314,130000,504363675,2740,2735,2740,2735,6
20250314,125900,504347260,2735,2735,2740,2735,2100
20250314,125800,498598760,2735,2735,2735,2735,0
20250314,125700,498598760,2735,2735,2735,2735,278
20250314,125600,497838430,2735,2735,2735,2735,772
20250314,125500,495727010,2735,2735,2735,2735,0
20250314,125400,495727010,2735,2735,2735,2735,164
20250314,125300,495278470,2735,2735,2735,2735,314
20250314,125200,494419680,2740,2740,2740,2740,0
20250314,125100,494419680,2740,2740,2740,2740,0
20250314,125000,494419680,2740,2740,2740,2740,64
20250314,124900,494244320,2740,2740,2740,2740,100
20250314,124800,493970320,2740,2735,2740,2735,34
20250314,124700,493877305,2735,2735,2735,2735,0
20250314,124600,493877305,2735,2740,2740,2735,2759
20250314,124500,486327720,2740,2740,2740,2740,0
20250314,124400,486327720,2740,2740,2740,2740,0
20250314,124300,486327720,2740,2740,2740,2740,1
20250314,124200,486324980,2730,2730,2730,2730,159
20250314,124100,485890910,2730,2730,2740,2730,20
20250314,124000,485836300,2740,2740,2740,2740,0
20250314,123900,485836300,2740,2740,2740,2740,0
20250314,123800,485836300,2740,2740,2740,2740,0
20250314,123700,485836300,2740,2740,2740,2740,0
20250314,123600,485836300,2740,2740,2740,2740,0
20250314,123500,485836300,2740,2740,2740,2740,0
20250314,123400,485836300,2740,2740,2740,2740,0
20250314,123300,485836300,2740,2740,2740,2740,1
20250314,123200,485833560,2735,2735,2735,2735,1195
20250314,123100,482565235,2740,2740,2740,2740,0
20250314,123000,482565235,2740,2740,2740,2740,100
20250314,122900,482291235,2740,2740,2740,2740,0
20250314,122800,482291235,2740,2740,2740,2740,0
20250314,122700,482291235,2740,2740,2740,2740,0
20250314,122600,482291235,2740,2740,2740,2740,1
20250314,122500,482288495,2735,2735,2735,2735,0
20250314,122400,482288495,2735,2737,2737,2735,100
20250314,122300,482014985,2740,2740,2740,2740,0
20250314,122200,482014985,2740,2740,2740,2740,0
20250314,122100,482014985,2740,2740,2740,2740,15
20250314,122000,481973885,2740,2740,2740,2740,0
20250314,121900,481973885,2740,2740,2740,2740,0
20250314,121800,481973885,2740,2740,2740,2740,0
20250314,121700,481973885,2740,2730,2740,2730,210
20250314,121600,481400485,2730,2730,2730,2730,500
20250314,121500,480035485,2730,2740,2740,2730,1341
20250314,121400,476369170,2750,2750,2750,2750,0
20250314,121300,476369170,2750,2750,2750,2750,1
20250314,121200,476366420,2740,2740,2740,2740,0
20250314,121100,476366420,2740,2740,2740,2740,0
20250314,121000,476366420,2740,2740,2740,2740,0
20250314,120900,476366420,2740,2740,2740,2740,0
20250314,120800,476366420,2740,2740,2740,2740,2000
20250314,120700,470886420,2750,2750,2750,2750,0
20250314,120600,470886420,2750,2750,2750,2750,0
20250314,120500,470886420,2750,2750,2750,2750,0
20250314,120400,470886420,2750,2750,2750,2750,0
20250314,120300,470886420,2750,2750,2750,2750,0
20250314,120200,470886420,2750,2750,2750,2750,0
20250314,120100,470886420,2750,2750,2750,2750,10
20250314,120000,470858920,2750,2750,2750,2750,3
20250314,115900,470850670,2755,2755,2755,2755,0
20250314,115800,470850670,2755,2755,2755,2755,0
20250314,115700,470850670,2755,2755,2755,2755,0
20250314,115600,470850670,2755,2730,2755,2730,285
20250314,115500,470072595,2730,2735,2755,2730,2748
20250314,115400,462565025,2735,2745,2745,2735,6496
20250314,115300,444758465,2750,2755,2755,2750,779
20250314,115200,442614715,2755,2755,2755,2755,0
20250314,115100,442614715,2755,2750,2755,2750,397
20250314,115000,441522330,2750,2750,2750,2750,0
20250314,114900,441522330,2750,2750,2750,2750,0
20250314,114800,441522330,2750,2750,2750,2750,0
20250314,114700,441522330,2750,2750,2750,2750,58
20250314,114600,441362830,2755,2755,2755,2755,0
20250314,114500,441362830,2755,2755,2755,2755,0
20250314,114400,441362830,2755,2755,2755,2755,1171
20250314,114300,438136725,2760,2755,2760,2755,2179
20250314,114200,432128515,2755,2745,2755,2745,4199
20250314,114100,420574115,2740,2740,2740,2740,2798
20250314,114000,412907595,2740,2740,2740,2740,2330
20250314,113900,406523395,2745,2740,2745,2740,3
20250314,113800,406515170,2745,2735,2745,2735,536
20250314,113700,405044680,2745,2745,2745,2745,563
20250314,113600,403499245,2745,2735,2745,2735,1618
20250314,113500,399059535,2735,2735,2735,2735,75
20250314,113400,398854410,2735,2735,2735,2735,1
20250314,113300,398851675,2745,2745,2745,2745,1
20250314,113200,398848930,2735,2735,2735,2735,1
20250314,113100,398846195,2745,2745,2745,2745,72
20250314,113000,398648555,2750,2750,2750,2750,0
20250314,112900,398648555,2750,2730,2750,2730,860
20250314,112800,396293205,2730,2730,2730,2730,1
20250314,112700,396290475,2740,2740,2740,2740,0
20250314,112600,396290475,2740,2730,2740,2725,146
20250314,112500,395892595,2740,2735,2740,2730,4
20250314,112400,395881655,2735,2735,2735,2735,325
20250314,112300,394992780,2725,2725,2725,2725,0
20250314,112200,394992780,2725,2725,2725,2725,0
20250314,112100,394992780,2725,2725,2725,2725,0
20250314,112000,394992780,2725,2730,2735,2725,12
20250314,111900,394960025,2735,2735,2735,2735,2
20250314,111800,394954555,2730,2725,2730,2725,3380
20250314,111700,385738850,2725,2725,2725,2725,1188
20250314,111600,382501550,2730,2725,2730,2725,38
20250314,111500,382397815,2725,2730,2730,2725,21
20250314,111400,382340490,2730,2730,2730,2730,1948
20250314,111300,377022450,2730,2730,2730,2730,100
20250314,111200,376749450,2730,2735,2735,2730,1265
20250314,111100,373295975,2735,2735,2735,2735,2
20250314,111000,373290505,2735,2735,2735,2735,0
20250314,110900,373290505,2735,2735,2735,2735,2
20250314,110800,373285035,2730,2730,2730,2730,1300
20250314,110700,369736035,2740,2740,2740,2740,0
20250314,110600,369736035,2740,2740,2740,2740,101
20250314,110500,369459295,2735,2735,2735,2735,156
20250314,110400,369032635,2735,2735,2735,2735,0
20250314,110300,369032635,2735,2735,2735,2735,1307
20250314,110200,365457990,2740,2740,2740,2740,1
20250314,110100,365455250,2735,2735,2735,2735,5
20250314,110000,365441575,2740,2740,2740,2740,0
20250314,105900,365441575,2740,2735,2740,2735,36
20250314,105800,365343110,2740,2740,2740,2740,0
20250314,105700,365343110,2740,2740,2740,2740,137
20250314,105600,364967730,2740,2730,2740,2730,1001
20250314,105500,362234990,2740,2730,2740,2730,203
20250314,105400,361680790,2730,2730,2730,2730,0
20250314,105300,361680790,2730,2730,2730,2730,1000
20250314,105200,358950790,2740,2740,2740,2740,130
20250314,105100,358594590,2740,2740,2740,2740,0
20250314,105000,358594590,2740,2740,2740,2740,0
20250314,104900,358594590,2740,2740,2740,2740,0
20250314,104800,358594590,2740,2740,2740,2740,0
20250314,104700,358594590,2740,2740,2740,2740,0
20250314,104600,358594590,2740,2740,2740,2740,0
20250314,104500,358594590,2740,2740,2740,2740,30
20250314,104400,358512390,2730,2730,2730,2730,109
20250314,104300,358214820,2740,2740,2740,2740,1
20250314,104200,358212080,2730,2730,2730,2730,0
20250314,104100,358212080,2730,2730,2730,2730,700
20250314,104000,356301080,2730,2735,2735,2730,5133
20250314,103900,342283655,2740,2740,2740,2740,0
20250314,103800,342283655,2740,2740,2740,2735,1310
20250314,103700,338694305,2735,2740,2740,2735,1025
20250314,103600,335890925,2740,2740,2740,2740,20
20250314,103500,335836125,2740,2735,2740,2735,71
20250314,103400,335641590,2735,2735,2735,2735,577
20250314,103300,334063495,2740,2740,2740,2740,0
20250314,103200,334063495,2740,2740,2740,2735,19
20250314,103100,334011445,2740,2750,2750,2740,76
20250314,103000,333802545,2750,2750,2750,2750,60
20250314,102900,333637545,2745,2750,2750,2745,20
20250314,102800,333582595,2750,2750,2750,2750,300
20250314,102700,332757595,2750,2745,2750,2745,900
20250314,102600,330284850,2745,2740,2745,2740,3
20250314,102500,330276625,2740,2740,2740,2740,117
20250314,102400,329956045,2745,2745,2745,2745,0
20250314,102300,329956045,2745,2745,2745,2745,0
20250314,102200,329956045,2745,2740,2745,2740,202
20250314,102100,329402555,2740,2735,2740,2735,2500
20250314,102000,322554740,2730,2740,2740,2730,2631
20250314,101900,315372080,2725,2725,2725,2725,0
20250314,101800,315372080,2725,2725,2740,2725,3
20250314,101700,315363890,2725,2725,2740,2720,2731
20250314,101600,307921905,2745,2750,2750,2725,748
20250314,101500,305883560,2730,2740,2740,2730,2689
20250314,101400,298532380,2750,2740,2750,2740,2146
20250314,101300,292652330,2760,2760,2760,2760,1
20250314,101200,292649570,2740,2740,2740,2740,15
20250314,101100,292608470,2740,2740,2740,2740,1
20250314,101000,292605730,2740,2740,2760,2740,5235
20250314,100900,278203865,2745,2745,2745,2745,13
20250314,100800,278168180,2745,2745,2745,2745,0
20250314,100700,278168180,2745,2750,2750,2745,11
20250314,100600,278137980,2750,2750,2750,2750,1057
20250314,100500,275231230,2750,2750,2750,2750,50
20250314,100400,275093730,2745,2745,2745,2745,268
20250314,100300,274358070,2745,2745,2745,2745,1503
20250314,100200,270232335,2745,2742,2745,2742,1724
20250314,100100,265503255,2745,2750,2750,2745,3698
20250314,100000,255340005,2755,2755,2755,2755,14
20250314,095900,255301435,2755,2755,2755,2755,1715
20250314,095800,250576610,2755,2760,2760,2755,2046
20250314,095700,244929880,2760,2755,2760,2755,882
20250314,095600,242499960,2755,2750,2755,2750,11723
20250314,095500,210208095,2755,2750,2755,2750,299
20250314,095400,209385795,2755,2745,2755,2745,4815
20250314,095300,196146285,2740,2745,2745,2740,528
20250314,095200,194696935,2740,2735,2750,2735,2260
20250314,095100,188493020,2740,2740,2745,2730,3192
20250314,095000,179743415,2730,2725,2740,2725,7
20250314,094900,179724280,2730,2735,2740,2730,115
20250314,094800,179410095,2740,2735,2740,2730,6301
20250314,094700,162151865,2735,2735,2735,2735,332
20250314,094600,161243845,2730,2735,2735,2730,81
20250314,094500,161022315,2730,2735,2735,2730,54
20250314,094400,160874760,2735,2735,2735,2735,3
20250314,094300,160866555,2725,2735,2735,2725,2
20250314,094200,160861095,2725,2725,2735,2725,28
20250314,094100,160784785,2725,2725,2725,2725,551
20250314,094000,159283310,2735,2725,2735,2725,3037
20250314,093900,150981805,2725,2730,2730,2725,583
20250314,093800,149390325,2720,2735,2735,2720,10778
20250314,093700,120016550,2735,2735,2735,2730,2082
20250314,093600,114331260,2740,2740,2740,2740,4
20250314,093500,114320300,2740,2740,2740,2740,12
20250314,093400,114287420,2745,2735,2745,2735,1674
20250314,093300,109709020,2745,2745,2745,2745,4
20250314,093200,109698040,2745,2730,2745,2730,2
20250314,093100,109692565,2745,2745,2745,2730,801
20250314,093000,107503960,2740,2740,2740,2735,308
20250314,092900,106660680,2735,2735,2735,2735,0
20250314,092800,106660680,2735,2735,2735,2735,280
20250314,092700,105894880,2735,2735,2740,2735,207
20250314,092600,105328485,2745,2735,2745,2735,2
20250314,092500,105323005,2735,2740,2740,2735,301
20250314,092400,104498270,2735,2735,2735,2735,0
20250314,092300,104498270,2735,2740,2740,2735,1613
20250314,092200,100081685,2740,2740,2745,2740,204
20250314,092100,99521730,2740,2745,2750,2740,1744
20250314,092000,94736900,2750,2750,2750,2745,522
20250314,091900,93301405,2750,2750,2750,2750,2
20250314,091800,93295905,2745,2755,2755,2745,10
20250314,091700,93268430,2750,2740,2750,2740,3581
20250314,091600,83433735,2740,2745,2745,2740,364
20250314,091500,82436125,2740,2740,2740,2740,1749
20250314,091400,77643865,2745,2740,2745,2740,2328
20250314,091300,71265140,2740,2740,2745,2735,118
20250314,091200,70942235,2745,2750,2750,2740,2645
20250314,091100,63693710,2735,2745,2745,2735,837
20250314,091000,61403300,2755,2750,2760,2750,2413
20250314,090900,54760025,2750,2750,2755,2730,1477
20250314,090800,50706695,2750,2740,2750,2740,4029
20250314,090700,39633460,2740,2740,2740,2740,0
20250314,090600,39633460,2740,2730,2740,2730,651
20250314,090500,37854230,2740,2730,2740,2730,210
20250314,090400,37279930,2745,2740,2745,2730,3378
20250314,090300,28024880,2745,2745,2745,2745,494
20250314,090200,26668850,2745,2725,2745,2725,1603
20250314,090100,22287040,2725,2725,2725,2725,1775
20250314,090000,17450165,2725,2700,2725,2700,6463
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184200 789037274 2730 2730 2730 2730 3806
3 20250314 184100 789037274 2730 2730 2730 2730 0
4 20250314 184000 789037274 2730 2730 2730 2730 0
5 20250314 183900 789037274 2730 2730 2730 2730 0
6 20250314 183800 789037274 2730 2730 2730 2730 0
7 20250314 183700 789037274 2730 2730 2730 2730 0
8 20250314 183600 789037274 2730 2730 2730 2730 0
9 20250314 183500 789037274 2730 2730 2730 2730 0
10 20250314 183400 789037274 2730 2730 2730 2730 0
11 20250314 183300 789037274 2730 2730 2730 2730 0
12 20250314 183200 789037274 2730 2730 2730 2730 0
13 20250314 183100 789037274 2730 2730 2730 2730 0
14 20250314 183000 789037274 2730 2730 2730 2730 0
15 20250314 182900 789037274 2730 2730 2730 2730 0
16 20250314 182800 789037274 2730 2730 2730 2730 0
17 20250314 182700 789037274 2730 2730 2730 2730 0
18 20250314 182600 789037274 2730 2730 2730 2730 0
19 20250314 182500 789037274 2730 2730 2730 2730 0
20 20250314 182400 789037274 2730 2730 2730 2730 0
21 20250314 182300 789037274 2730 2730 2730 2730 0
22 20250314 182200 789037274 2730 2730 2730 2730 0
23 20250314 182100 789037274 2730 2730 2730 2730 0
24 20250314 182000 789037274 2730 2730 2730 2730 0
25 20250314 181900 789037274 2730 2730 2730 2730 0
26 20250314 181800 789037274 2730 2730 2730 2730 0
27 20250314 181700 789037274 2730 2730 2730 2730 0
28 20250314 181600 789037274 2730 2730 2730 2730 0
29 20250314 181500 789037274 2730 2730 2730 2730 0
30 20250314 181400 789037274 2730 2730 2730 2730 0
31 20250314 181300 789037274 2730 2730 2730 2730 0
32 20250314 181200 789037274 2730 2730 2730 2730 3806
33 20250314 181100 789037274 2730 2730 2730 2730 0
34 20250314 181000 789037274 2730 2730 2730 2730 0
35 20250314 180900 789037274 2730 2730 2730 2730 0
36 20250314 180800 789037274 2730 2730 2730 2730 0
37 20250314 180700 789037274 2730 2730 2730 2730 0
38 20250314 180600 789037274 2730 2730 2730 2730 0
39 20250314 180500 789037274 2730 2730 2730 2730 0
40 20250314 180400 789037274 2730 2730 2730 2730 0
41 20250314 180300 789037274 2730 2730 2730 2730 0
42 20250314 180200 789037274 2730 2730 2730 2730 0
43 20250314 180100 789037274 2730 2730 2730 2730 0
44 20250314 180000 789037274 2730 2730 2730 2730 0
45 20250314 175900 789037274 2730 2730 2730 2730 0
46 20250314 175800 789037274 2730 2730 2730 2730 0
47 20250314 175700 789037274 2730 2730 2730 2730 0
48 20250314 175600 789037274 2730 2730 2730 2730 0
49 20250314 175500 789037274 2730 2730 2730 2730 0
50 20250314 175400 789037274 2730 2730 2730 2730 0
51 20250314 175300 789037274 2730 2730 2730 2730 0
52 20250314 175200 789037274 2730 2730 2730 2730 0
53 20250314 175100 789037274 2730 2730 2730 2730 0
54 20250314 175000 789037274 2730 2730 2730 2730 0
55 20250314 174900 789037274 2730 2730 2730 2730 0
56 20250314 174800 789037274 2730 2730 2730 2730 0
57 20250314 174700 789037274 2730 2730 2730 2730 0
58 20250314 174600 789037274 2730 2730 2730 2730 0
59 20250314 174500 789037274 2730 2730 2730 2730 0
60 20250314 174400 789037274 2730 2730 2730 2730 0
61 20250314 174300 789037274 2730 2730 2730 2730 0
62 20250314 174200 789037274 2730 2730 2730 2730 3806
63 20250314 174100 789037274 2730 2730 2730 2730 0
64 20250314 174000 789037274 2730 2730 2730 2730 0
65 20250314 173900 789037274 2730 2730 2730 2730 0
66 20250314 173800 789037274 2730 2730 2730 2730 0
67 20250314 173700 789037274 2730 2730 2730 2730 0
68 20250314 173600 789037274 2730 2730 2730 2730 0
69 20250314 173500 789037274 2730 2730 2730 2730 0
70 20250314 173400 789037274 2730 2730 2730 2730 0
71 20250314 173300 789037274 2730 2730 2730 2730 0
72 20250314 173200 789037274 2730 2730 2730 2730 0
73 20250314 173100 789037274 2730 2730 2730 2730 0
74 20250314 173000 789037274 2730 2730 2730 2730 0
75 20250314 172900 789037274 2730 2730 2730 2730 0
76 20250314 172800 789037274 2730 2730 2730 2730 0
77 20250314 172700 789037274 2730 2730 2730 2730 0
78 20250314 172600 789037274 2730 2730 2730 2730 0
79 20250314 172500 789037274 2730 2730 2730 2730 0
80 20250314 172400 789037274 2730 2730 2730 2730 0
81 20250314 172300 789037274 2730 2730 2730 2730 0
82 20250314 172200 789037274 2730 2730 2730 2730 0
83 20250314 172100 789037274 2730 2730 2730 2730 0
84 20250314 172000 789037274 2730 2730 2730 2730 0
85 20250314 171900 789037274 2730 2730 2730 2730 0
86 20250314 171800 789037274 2730 2730 2730 2730 0
87 20250314 171700 789037274 2730 2730 2730 2730 0
88 20250314 171600 789037274 2730 2730 2730 2730 0
89 20250314 171500 789037274 2730 2730 2730 2730 0
90 20250314 171400 789037274 2730 2730 2730 2730 0
91 20250314 171300 789037274 2730 2730 2730 2730 0
92 20250314 171200 789037274 2730 2730 2730 2730 3806
93 20250314 171100 789037274 2730 2730 2730 2730 0
94 20250314 171000 789037274 2730 2730 2730 2730 0
95 20250314 170900 789037274 2730 2730 2730 2730 0
96 20250314 170800 789037274 2730 2730 2730 2730 0
97 20250314 170700 789037274 2730 2730 2730 2730 0
98 20250314 170600 789037274 2730 2730 2730 2730 0
99 20250314 170500 789037274 2730 2730 2730 2730 0
100 20250314 170400 789037274 2730 2730 2730 2730 0
101 20250314 170300 789037274 2730 2730 2730 2730 0
102 20250314 170200 789037274 2730 2730 2730 2730 0
103 20250314 170100 789037274 2730 2730 2730 2730 0
104 20250314 170000 789037274 2730 2730 2730 2730 0
105 20250314 165900 789037274 2730 2730 2730 2730 0
106 20250314 165800 789037274 2730 2730 2730 2730 0
107 20250314 165700 789037274 2730 2730 2730 2730 0
108 20250314 165600 789037274 2730 2730 2730 2730 0
109 20250314 165500 789037274 2730 2730 2730 2730 0
110 20250314 165400 789037274 2730 2730 2730 2730 0
111 20250314 165300 789037274 2730 2730 2730 2730 0
112 20250314 165200 789037274 2730 2730 2730 2730 0
113 20250314 165100 789037274 2730 2730 2730 2730 0
114 20250314 165000 789037274 2730 2730 2730 2730 0
115 20250314 164900 789037274 2730 2730 2730 2730 0
116 20250314 164800 789037274 2730 2730 2730 2730 0
117 20250314 164700 789037274 2730 2730 2730 2730 0
118 20250314 164600 789037274 2730 2730 2730 2730 0
119 20250314 164500 789037274 2730 2730 2730 2730 0
120 20250314 164400 789037274 2730 2730 2730 2730 0
121 20250314 164300 789037274 2730 2730 2730 2730 0
122 20250314 164200 789037274 2730 2730 2730 2730 3806
123 20250314 164100 789037274 2730 2730 2730 2730 0
124 20250314 164000 789037274 2730 2730 2730 2730 0
125 20250314 163900 789037274 2730 2730 2730 2730 0
126 20250314 163800 789037274 2730 2730 2730 2730 0
127 20250314 163700 789037274 2730 2730 2730 2730 0
128 20250314 163600 789037274 2730 2730 2730 2730 0
129 20250314 163500 789037274 2730 2730 2730 2730 0
130 20250314 163400 789037274 2730 2730 2730 2730 0
131 20250314 163300 789037274 2730 2730 2730 2730 0
132 20250314 163200 789037274 2730 2730 2730 2730 0
133 20250314 163100 789037274 2730 2730 2730 2730 0
134 20250314 163000 789037274 2730 2730 2730 2730 0
135 20250314 162900 789037274 2730 2730 2730 2730 0
136 20250314 162800 789037274 2730 2730 2730 2730 0
137 20250314 162700 789037274 2730 2730 2730 2730 0
138 20250314 162600 789037274 2730 2730 2730 2730 0
139 20250314 162500 789037274 2730 2730 2730 2730 0
140 20250314 162400 789037274 2730 2730 2730 2730 0
141 20250314 162300 789037274 2730 2730 2730 2730 0
142 20250314 162200 789037274 2730 2730 2730 2730 0
143 20250314 162100 789037274 2730 2730 2730 2730 0
144 20250314 162000 789037274 2730 2730 2730 2730 0
145 20250314 161900 789037274 2730 2730 2730 2730 0
146 20250314 161800 789037274 2730 2730 2730 2730 0
147 20250314 161700 789037274 2730 2730 2730 2730 0
148 20250314 161600 789037274 2730 2730 2730 2730 0
149 20250314 161500 789037274 2730 2730 2730 2730 0
150 20250314 161400 789037274 2730 2730 2730 2730 0
151 20250314 161300 789037274 2730 2730 2730 2730 0
152 20250314 161200 789037274 2730 2730 2730 2730 3806
153 20250314 161100 789037274 2730 2730 2730 2730 0
154 20250314 161000 789037274 2730 2730 2730 2730 0
155 20250314 160900 789037274 2730 2730 2730 2730 0
156 20250314 160800 789037274 2730 2730 2730 2730 0
157 20250314 160700 789037274 2730 2730 2730 2730 0
158 20250314 160600 789037274 2730 2730 2730 2730 0
159 20250314 160500 789037274 2730 2730 2730 2730 0
160 20250314 160400 789037274 2730 2730 2730 2730 0
161 20250314 160300 789037274 2730 2730 2730 2730 0
162 20250314 160200 789037274 2730 2730 2730 2730 0
163 20250314 160100 789037274 2730 2730 2730 2730 0
164 20250314 160000 789037274 2730 2730 2730 2730 0
165 20250314 155900 789037274 2730 2730 2730 2730 0
166 20250314 155800 789037274 2730 2730 2730 2730 0
167 20250314 155700 789037274 2730 2730 2730 2730 0
168 20250314 155600 789037274 2730 2730 2730 2730 0
169 20250314 155500 789037274 2730 2730 2730 2730 0
170 20250314 155400 789037274 2730 2730 2730 2730 0
171 20250314 155300 789037274 2730 2730 2730 2730 0
172 20250314 155200 789037274 2730 2730 2730 2730 0
173 20250314 155100 789037274 2730 2730 2730 2730 0
174 20250314 155000 789037274 2730 2730 2730 2730 0
175 20250314 154900 789037274 2730 2730 2730 2730 0
176 20250314 154800 789037274 2730 2730 2730 2730 0
177 20250314 154700 789037274 2730 2730 2730 2730 0
178 20250314 154600 789037274 2730 2730 2730 2730 0
179 20250314 154500 789037274 2730 2730 2730 2730 0
180 20250314 154400 789037274 2730 2730 2730 2730 0
181 20250314 154300 789037274 2730 2730 2730 2730 0
182 20250314 154200 789037274 2730 2730 2730 2730 3806
183 20250314 154100 789037274 2730 2730 2730 2730 0
184 20250314 154000 789037274 2730 2730 2730 2730 0
185 20250314 153900 789037274 2730 2730 2730 2730 0
186 20250314 153800 789037274 2730 2730 2730 2730 0
187 20250314 153700 789037274 2730 2730 2730 2730 0
188 20250314 153600 789037274 2730 2730 2730 2730 0
189 20250314 153500 789037274 2730 2730 2730 2730 0
190 20250314 153400 789037274 2730 2730 2730 2730 0
191 20250314 153300 789037274 2730 2730 2730 2730 0
192 20250314 153200 789037274 2730 2730 2730 2730 0
193 20250314 153100 789037274 2730 2730 2730 2730 0
194 20250314 153000 789037274 2730 2730 2730 2730 3806
195 20250314 152900 778646894 2730 2730 2730 2730 0
196 20250314 152800 778646894 2730 2730 2730 2730 0
197 20250314 152700 778646894 2730 2730 2730 2730 0
198 20250314 152600 778646894 2730 2730 2730 2730 0
199 20250314 152500 778646894 2730 2730 2730 2730 0
200 20250314 152400 778646894 2730 2730 2730 2730 0
201 20250314 152300 778646894 2730 2730 2730 2730 0
202 20250314 152200 778646894 2730 2730 2730 2730 0
203 20250314 152100 778646894 2730 2730 2730 2730 0
204 20250314 152000 778646894 2730 2730 2730 2730 0
205 20250314 151900 778646894 2730 2730 2730 2725 1738
206 20250314 151800 773909314 2730 2730 2730 2730 600
207 20250314 151700 772271314 2730 2730 2730 2730 0
208 20250314 151600 772271314 2730 2735 2735 2725 1773
209 20250314 151500 767429794 2735 2735 2735 2735 2
210 20250314 151400 767424324 2725 2730 2735 2725 5412
211 20250314 151300 752666984 2735 2735 2735 2735 2
212 20250314 151200 752661514 2730 2730 2730 2730 0
213 20250314 151100 752661514 2730 2730 2730 2730 5130
214 20250314 151000 738656614 2735 2735 2735 2735 715
215 20250314 150900 736701089 2735 2735 2735 2735 24
216 20250314 150800 736635449 2730 2735 2735 2730 200
217 20250314 150700 736088949 2735 2735 2735 2735 300
218 20250314 150600 735268449 2740 2740 2740 2740 2
219 20250314 150500 735262969 2730 2735 2735 2730 1077
220 20250314 150400 732322659 2735 2740 2740 2735 5835
221 20250314 150300 716356904 2740 2740 2740 2740 0
222 20250314 150200 716356904 2740 2740 2740 2740 0
223 20250314 150100 716356904 2740 2735 2740 2735 2132
224 20250314 150000 710525874 2735 2735 2735 2735 0
225 20250314 145900 710525874 2735 2735 2735 2735 391
226 20250314 145800 709456489 2735 2735 2735 2735 0
227 20250314 145700 709456489 2735 2735 2735 2735 1
228 20250314 145600 709453754 2735 2735 2735 2730 661
229 20250314 145500 707648814 2730 2730 2730 2730 145
230 20250314 145400 707252964 2735 2735 2735 2735 2
231 20250314 145300 707247494 2730 2730 2730 2730 1294
232 20250314 145200 703714874 2730 2730 2730 2730 32
233 20250314 145100 703627514 2730 2730 2730 2730 0
234 20250314 145000 703627514 2730 2730 2730 2730 367
235 20250314 144900 702625604 2730 2730 2730 2730 0
236 20250314 144800 702625604 2730 2730 2730 2730 345
237 20250314 144700 701683754 2730 2730 2730 2730 0
238 20250314 144600 701683754 2730 2725 2735 2725 965
239 20250314 144500 699051609 2740 2730 2740 2730 4248
240 20250314 144400 687450894 2730 2730 2730 2730 500
241 20250314 144300 686085894 2730 2725 2730 2725 116
242 20250314 144200 685769644 2725 2725 2725 2725 810
243 20250314 144100 683562394 2725 2725 2725 2725 5
244 20250314 144000 683548769 2725 2725 2725 2725 0
245 20250314 143900 683548769 2725 2730 2730 2725 1701
246 20250314 143800 678913489 2730 2730 2730 2730 0
247 20250314 143700 678913489 2730 2730 2730 2730 201
248 20250314 143600 678364759 2730 2730 2730 2730 417
249 20250314 143500 677226349 2730 2725 2730 2725 702
250 20250314 143400 675312639 2730 2730 2730 2730 209
251 20250314 143300 674742069 2730 2730 2730 2730 1
252 20250314 143200 674739339 2735 2735 2735 2735 0
253 20250314 143100 674739339 2735 2735 2735 2735 2
254 20250314 143000 674733869 2725 2730 2730 2725 1708
255 20250314 142900 670079069 2730 2730 2730 2730 4664
256 20250314 142800 657346349 2725 2725 2725 2725 869
257 20250314 142700 654978324 2725 2725 2725 2725 5006
258 20250314 142600 641336974 2730 2730 2730 2730 4818
259 20250314 142500 628183834 2730 2735 2735 2730 601
260 20250314 142400 626541584 2735 2735 2735 2735 1000
261 20250314 142300 623806584 2740 2730 2740 2730 3931
262 20250314 142200 613052784 2730 2730 2732 2730 1289
263 20250314 142100 609533246 2732 2732 2732 2732 657
264 20250314 142000 607738322 2732 2730 2732 2730 742
265 20250314 141900 605712480 2732 2735 2735 2732 1345
266 20250314 141800 602036905 2735 2735 2735 2735 2069
267 20250314 141700 596378190 2735 2740 2740 2735 8544
268 20250314 141600 572969680 2745 2745 2745 2745 0
269 20250314 141500 572969680 2745 2745 2745 2745 0
270 20250314 141400 572969680 2745 2745 2745 2745 15
271 20250314 141300 572928505 2745 2745 2745 2745 144
272 20250314 141200 572533225 2745 2750 2750 2740 1814
273 20250314 141100 567557825 2750 2750 2750 2750 2000
274 20250314 141000 562057825 2750 2740 2750 2740 104
275 20250314 140900 561772145 2740 2740 2740 2740 221
276 20250314 140800 561166605 2750 2750 2750 2750 1
277 20250314 140700 561163855 2750 2750 2750 2750 200
278 20250314 140600 560613855 2750 2745 2750 2745 4470
279 20250314 140500 548340975 2745 2740 2745 2740 3100
280 20250314 140400 539839640 2740 2740 2740 2740 69
281 20250314 140300 539650580 2740 2740 2740 2740 0
282 20250314 140200 539650580 2740 2740 2740 2740 1
283 20250314 140100 539647840 2735 2735 2735 2735 473
284 20250314 140000 538354185 2735 2735 2735 2735 0
285 20250314 135900 538354185 2735 2735 2735 2735 0
286 20250314 135800 538354185 2735 2735 2735 2735 0
287 20250314 135700 538354185 2735 2735 2735 2735 0
288 20250314 135600 538354185 2735 2735 2735 2735 350
289 20250314 135500 537396935 2735 2735 2735 2735 10
290 20250314 135400 537369585 2737 2737 2737 2737 200
291 20250314 135300 536822185 2737 2737 2737 2737 1800
292 20250314 135200 531895585 2735 2735 2735 2735 200
293 20250314 135100 531348585 2735 2735 2735 2735 0
294 20250314 135000 531348585 2735 2735 2735 2735 3
295 20250314 134900 531340380 2735 2735 2735 2735 1
296 20250314 134800 531337645 2740 2740 2740 2740 365
297 20250314 134700 530337545 2740 2740 2740 2740 0
298 20250314 134600 530337545 2740 2740 2740 2740 0
299 20250314 134500 530337545 2740 2740 2740 2740 1000
300 20250314 134400 527597545 2740 2740 2740 2740 0
301 20250314 134300 527597545 2740 2740 2740 2740 0
302 20250314 134200 527597545 2740 2740 2740 2740 0
303 20250314 134100 527597545 2740 2740 2740 2740 63
304 20250314 134000 527424925 2735 2735 2735 2735 0
305 20250314 133900 527424925 2735 2735 2735 2735 1
306 20250314 133800 527422190 2735 2735 2735 2735 0
307 20250314 133700 527422190 2735 2735 2735 2735 1000
308 20250314 133600 524687190 2735 2735 2735 2735 0
309 20250314 133500 524687190 2735 2735 2735 2735 0
310 20250314 133400 524687190 2735 2735 2735 2735 2683
311 20250314 133300 517349185 2735 2735 2735 2735 0
312 20250314 133200 517349185 2735 2735 2735 2735 0
313 20250314 133100 517349185 2735 2735 2735 2735 35
314 20250314 133000 517253460 2735 2735 2735 2735 0
315 20250314 132900 517253460 2735 2735 2735 2735 0
316 20250314 132800 517253460 2735 2740 2740 2735 2066
317 20250314 132700 511592950 2735 2735 2735 2735 110
318 20250314 132600 511292100 2745 2745 2745 2745 0
319 20250314 132500 511292100 2745 2745 2745 2745 1
320 20250314 132400 511289355 2735 2735 2735 2735 0
321 20250314 132300 511289355 2735 2735 2735 2735 0
322 20250314 132200 511289355 2735 2735 2735 2735 0
323 20250314 132100 511289355 2735 2735 2735 2735 0
324 20250314 132000 511289355 2735 2735 2735 2735 0
325 20250314 131900 511289355 2735 2735 2735 2735 400
326 20250314 131800 510195355 2735 2735 2735 2735 0
327 20250314 131700 510195355 2735 2735 2735 2735 0
328 20250314 131600 510195355 2735 2735 2735 2735 1
329 20250314 131500 510192620 2745 2745 2745 2745 0
330 20250314 131400 510192620 2745 2745 2745 2745 1
331 20250314 131300 510189875 2735 2745 2745 2735 66
332 20250314 131200 510008715 2735 2735 2735 2735 379
333 20250314 131100 508972150 2735 2735 2735 2735 4
334 20250314 131000 508961210 2735 2735 2735 2735 1030
335 20250314 130900 506144160 2735 2735 2735 2735 0
336 20250314 130800 506144160 2735 2735 2735 2735 0
337 20250314 130700 506144160 2735 2735 2735 2735 0
338 20250314 130600 506144160 2735 2735 2735 2735 0
339 20250314 130500 506144160 2735 2735 2735 2735 0
340 20250314 130400 506144160 2735 2735 2735 2735 0
341 20250314 130300 506144160 2735 2735 2735 2735 2
342 20250314 130200 506138690 2735 2735 2735 2735 0
343 20250314 130100 506138690 2735 2735 2735 2735 649
344 20250314 130000 504363675 2740 2735 2740 2735 6
345 20250314 125900 504347260 2735 2735 2740 2735 2100
346 20250314 125800 498598760 2735 2735 2735 2735 0
347 20250314 125700 498598760 2735 2735 2735 2735 278
348 20250314 125600 497838430 2735 2735 2735 2735 772
349 20250314 125500 495727010 2735 2735 2735 2735 0
350 20250314 125400 495727010 2735 2735 2735 2735 164
351 20250314 125300 495278470 2735 2735 2735 2735 314
352 20250314 125200 494419680 2740 2740 2740 2740 0
353 20250314 125100 494419680 2740 2740 2740 2740 0
354 20250314 125000 494419680 2740 2740 2740 2740 64
355 20250314 124900 494244320 2740 2740 2740 2740 100
356 20250314 124800 493970320 2740 2735 2740 2735 34
357 20250314 124700 493877305 2735 2735 2735 2735 0
358 20250314 124600 493877305 2735 2740 2740 2735 2759
359 20250314 124500 486327720 2740 2740 2740 2740 0
360 20250314 124400 486327720 2740 2740 2740 2740 0
361 20250314 124300 486327720 2740 2740 2740 2740 1
362 20250314 124200 486324980 2730 2730 2730 2730 159
363 20250314 124100 485890910 2730 2730 2740 2730 20
364 20250314 124000 485836300 2740 2740 2740 2740 0
365 20250314 123900 485836300 2740 2740 2740 2740 0
366 20250314 123800 485836300 2740 2740 2740 2740 0
367 20250314 123700 485836300 2740 2740 2740 2740 0
368 20250314 123600 485836300 2740 2740 2740 2740 0
369 20250314 123500 485836300 2740 2740 2740 2740 0
370 20250314 123400 485836300 2740 2740 2740 2740 0
371 20250314 123300 485836300 2740 2740 2740 2740 1
372 20250314 123200 485833560 2735 2735 2735 2735 1195
373 20250314 123100 482565235 2740 2740 2740 2740 0
374 20250314 123000 482565235 2740 2740 2740 2740 100
375 20250314 122900 482291235 2740 2740 2740 2740 0
376 20250314 122800 482291235 2740 2740 2740 2740 0
377 20250314 122700 482291235 2740 2740 2740 2740 0
378 20250314 122600 482291235 2740 2740 2740 2740 1
379 20250314 122500 482288495 2735 2735 2735 2735 0
380 20250314 122400 482288495 2735 2737 2737 2735 100
381 20250314 122300 482014985 2740 2740 2740 2740 0
382 20250314 122200 482014985 2740 2740 2740 2740 0
383 20250314 122100 482014985 2740 2740 2740 2740 15
384 20250314 122000 481973885 2740 2740 2740 2740 0
385 20250314 121900 481973885 2740 2740 2740 2740 0
386 20250314 121800 481973885 2740 2740 2740 2740 0
387 20250314 121700 481973885 2740 2730 2740 2730 210
388 20250314 121600 481400485 2730 2730 2730 2730 500
389 20250314 121500 480035485 2730 2740 2740 2730 1341
390 20250314 121400 476369170 2750 2750 2750 2750 0
391 20250314 121300 476369170 2750 2750 2750 2750 1
392 20250314 121200 476366420 2740 2740 2740 2740 0
393 20250314 121100 476366420 2740 2740 2740 2740 0
394 20250314 121000 476366420 2740 2740 2740 2740 0
395 20250314 120900 476366420 2740 2740 2740 2740 0
396 20250314 120800 476366420 2740 2740 2740 2740 2000
397 20250314 120700 470886420 2750 2750 2750 2750 0
398 20250314 120600 470886420 2750 2750 2750 2750 0
399 20250314 120500 470886420 2750 2750 2750 2750 0
400 20250314 120400 470886420 2750 2750 2750 2750 0
401 20250314 120300 470886420 2750 2750 2750 2750 0
402 20250314 120200 470886420 2750 2750 2750 2750 0
403 20250314 120100 470886420 2750 2750 2750 2750 10
404 20250314 120000 470858920 2750 2750 2750 2750 3
405 20250314 115900 470850670 2755 2755 2755 2755 0
406 20250314 115800 470850670 2755 2755 2755 2755 0
407 20250314 115700 470850670 2755 2755 2755 2755 0
408 20250314 115600 470850670 2755 2730 2755 2730 285
409 20250314 115500 470072595 2730 2735 2755 2730 2748
410 20250314 115400 462565025 2735 2745 2745 2735 6496
411 20250314 115300 444758465 2750 2755 2755 2750 779
412 20250314 115200 442614715 2755 2755 2755 2755 0
413 20250314 115100 442614715 2755 2750 2755 2750 397
414 20250314 115000 441522330 2750 2750 2750 2750 0
415 20250314 114900 441522330 2750 2750 2750 2750 0
416 20250314 114800 441522330 2750 2750 2750 2750 0
417 20250314 114700 441522330 2750 2750 2750 2750 58
418 20250314 114600 441362830 2755 2755 2755 2755 0
419 20250314 114500 441362830 2755 2755 2755 2755 0
420 20250314 114400 441362830 2755 2755 2755 2755 1171
421 20250314 114300 438136725 2760 2755 2760 2755 2179
422 20250314 114200 432128515 2755 2745 2755 2745 4199
423 20250314 114100 420574115 2740 2740 2740 2740 2798
424 20250314 114000 412907595 2740 2740 2740 2740 2330
425 20250314 113900 406523395 2745 2740 2745 2740 3
426 20250314 113800 406515170 2745 2735 2745 2735 536
427 20250314 113700 405044680 2745 2745 2745 2745 563
428 20250314 113600 403499245 2745 2735 2745 2735 1618
429 20250314 113500 399059535 2735 2735 2735 2735 75
430 20250314 113400 398854410 2735 2735 2735 2735 1
431 20250314 113300 398851675 2745 2745 2745 2745 1
432 20250314 113200 398848930 2735 2735 2735 2735 1
433 20250314 113100 398846195 2745 2745 2745 2745 72
434 20250314 113000 398648555 2750 2750 2750 2750 0
435 20250314 112900 398648555 2750 2730 2750 2730 860
436 20250314 112800 396293205 2730 2730 2730 2730 1
437 20250314 112700 396290475 2740 2740 2740 2740 0
438 20250314 112600 396290475 2740 2730 2740 2725 146
439 20250314 112500 395892595 2740 2735 2740 2730 4
440 20250314 112400 395881655 2735 2735 2735 2735 325
441 20250314 112300 394992780 2725 2725 2725 2725 0
442 20250314 112200 394992780 2725 2725 2725 2725 0
443 20250314 112100 394992780 2725 2725 2725 2725 0
444 20250314 112000 394992780 2725 2730 2735 2725 12
445 20250314 111900 394960025 2735 2735 2735 2735 2
446 20250314 111800 394954555 2730 2725 2730 2725 3380
447 20250314 111700 385738850 2725 2725 2725 2725 1188
448 20250314 111600 382501550 2730 2725 2730 2725 38
449 20250314 111500 382397815 2725 2730 2730 2725 21
450 20250314 111400 382340490 2730 2730 2730 2730 1948
451 20250314 111300 377022450 2730 2730 2730 2730 100
452 20250314 111200 376749450 2730 2735 2735 2730 1265
453 20250314 111100 373295975 2735 2735 2735 2735 2
454 20250314 111000 373290505 2735 2735 2735 2735 0
455 20250314 110900 373290505 2735 2735 2735 2735 2
456 20250314 110800 373285035 2730 2730 2730 2730 1300
457 20250314 110700 369736035 2740 2740 2740 2740 0
458 20250314 110600 369736035 2740 2740 2740 2740 101
459 20250314 110500 369459295 2735 2735 2735 2735 156
460 20250314 110400 369032635 2735 2735 2735 2735 0
461 20250314 110300 369032635 2735 2735 2735 2735 1307
462 20250314 110200 365457990 2740 2740 2740 2740 1
463 20250314 110100 365455250 2735 2735 2735 2735 5
464 20250314 110000 365441575 2740 2740 2740 2740 0
465 20250314 105900 365441575 2740 2735 2740 2735 36
466 20250314 105800 365343110 2740 2740 2740 2740 0
467 20250314 105700 365343110 2740 2740 2740 2740 137
468 20250314 105600 364967730 2740 2730 2740 2730 1001
469 20250314 105500 362234990 2740 2730 2740 2730 203
470 20250314 105400 361680790 2730 2730 2730 2730 0
471 20250314 105300 361680790 2730 2730 2730 2730 1000
472 20250314 105200 358950790 2740 2740 2740 2740 130
473 20250314 105100 358594590 2740 2740 2740 2740 0
474 20250314 105000 358594590 2740 2740 2740 2740 0
475 20250314 104900 358594590 2740 2740 2740 2740 0
476 20250314 104800 358594590 2740 2740 2740 2740 0
477 20250314 104700 358594590 2740 2740 2740 2740 0
478 20250314 104600 358594590 2740 2740 2740 2740 0
479 20250314 104500 358594590 2740 2740 2740 2740 30
480 20250314 104400 358512390 2730 2730 2730 2730 109
481 20250314 104300 358214820 2740 2740 2740 2740 1
482 20250314 104200 358212080 2730 2730 2730 2730 0
483 20250314 104100 358212080 2730 2730 2730 2730 700
484 20250314 104000 356301080 2730 2735 2735 2730 5133
485 20250314 103900 342283655 2740 2740 2740 2740 0
486 20250314 103800 342283655 2740 2740 2740 2735 1310
487 20250314 103700 338694305 2735 2740 2740 2735 1025
488 20250314 103600 335890925 2740 2740 2740 2740 20
489 20250314 103500 335836125 2740 2735 2740 2735 71
490 20250314 103400 335641590 2735 2735 2735 2735 577
491 20250314 103300 334063495 2740 2740 2740 2740 0
492 20250314 103200 334063495 2740 2740 2740 2735 19
493 20250314 103100 334011445 2740 2750 2750 2740 76
494 20250314 103000 333802545 2750 2750 2750 2750 60
495 20250314 102900 333637545 2745 2750 2750 2745 20
496 20250314 102800 333582595 2750 2750 2750 2750 300
497 20250314 102700 332757595 2750 2745 2750 2745 900
498 20250314 102600 330284850 2745 2740 2745 2740 3
499 20250314 102500 330276625 2740 2740 2740 2740 117
500 20250314 102400 329956045 2745 2745 2745 2745 0
501 20250314 102300 329956045 2745 2745 2745 2745 0
502 20250314 102200 329956045 2745 2740 2745 2740 202
503 20250314 102100 329402555 2740 2735 2740 2735 2500
504 20250314 102000 322554740 2730 2740 2740 2730 2631
505 20250314 101900 315372080 2725 2725 2725 2725 0
506 20250314 101800 315372080 2725 2725 2740 2725 3
507 20250314 101700 315363890 2725 2725 2740 2720 2731
508 20250314 101600 307921905 2745 2750 2750 2725 748
509 20250314 101500 305883560 2730 2740 2740 2730 2689
510 20250314 101400 298532380 2750 2740 2750 2740 2146
511 20250314 101300 292652330 2760 2760 2760 2760 1
512 20250314 101200 292649570 2740 2740 2740 2740 15
513 20250314 101100 292608470 2740 2740 2740 2740 1
514 20250314 101000 292605730 2740 2740 2760 2740 5235
515 20250314 100900 278203865 2745 2745 2745 2745 13
516 20250314 100800 278168180 2745 2745 2745 2745 0
517 20250314 100700 278168180 2745 2750 2750 2745 11
518 20250314 100600 278137980 2750 2750 2750 2750 1057
519 20250314 100500 275231230 2750 2750 2750 2750 50
520 20250314 100400 275093730 2745 2745 2745 2745 268
521 20250314 100300 274358070 2745 2745 2745 2745 1503
522 20250314 100200 270232335 2745 2742 2745 2742 1724
523 20250314 100100 265503255 2745 2750 2750 2745 3698
524 20250314 100000 255340005 2755 2755 2755 2755 14
525 20250314 095900 255301435 2755 2755 2755 2755 1715
526 20250314 095800 250576610 2755 2760 2760 2755 2046
527 20250314 095700 244929880 2760 2755 2760 2755 882
528 20250314 095600 242499960 2755 2750 2755 2750 11723
529 20250314 095500 210208095 2755 2750 2755 2750 299
530 20250314 095400 209385795 2755 2745 2755 2745 4815
531 20250314 095300 196146285 2740 2745 2745 2740 528
532 20250314 095200 194696935 2740 2735 2750 2735 2260
533 20250314 095100 188493020 2740 2740 2745 2730 3192
534 20250314 095000 179743415 2730 2725 2740 2725 7
535 20250314 094900 179724280 2730 2735 2740 2730 115
536 20250314 094800 179410095 2740 2735 2740 2730 6301
537 20250314 094700 162151865 2735 2735 2735 2735 332
538 20250314 094600 161243845 2730 2735 2735 2730 81
539 20250314 094500 161022315 2730 2735 2735 2730 54
540 20250314 094400 160874760 2735 2735 2735 2735 3
541 20250314 094300 160866555 2725 2735 2735 2725 2
542 20250314 094200 160861095 2725 2725 2735 2725 28
543 20250314 094100 160784785 2725 2725 2725 2725 551
544 20250314 094000 159283310 2735 2725 2735 2725 3037
545 20250314 093900 150981805 2725 2730 2730 2725 583
546 20250314 093800 149390325 2720 2735 2735 2720 10778
547 20250314 093700 120016550 2735 2735 2735 2730 2082
548 20250314 093600 114331260 2740 2740 2740 2740 4
549 20250314 093500 114320300 2740 2740 2740 2740 12
550 20250314 093400 114287420 2745 2735 2745 2735 1674
551 20250314 093300 109709020 2745 2745 2745 2745 4
552 20250314 093200 109698040 2745 2730 2745 2730 2
553 20250314 093100 109692565 2745 2745 2745 2730 801
554 20250314 093000 107503960 2740 2740 2740 2735 308
555 20250314 092900 106660680 2735 2735 2735 2735 0
556 20250314 092800 106660680 2735 2735 2735 2735 280
557 20250314 092700 105894880 2735 2735 2740 2735 207
558 20250314 092600 105328485 2745 2735 2745 2735 2
559 20250314 092500 105323005 2735 2740 2740 2735 301
560 20250314 092400 104498270 2735 2735 2735 2735 0
561 20250314 092300 104498270 2735 2740 2740 2735 1613
562 20250314 092200 100081685 2740 2740 2745 2740 204
563 20250314 092100 99521730 2740 2745 2750 2740 1744
564 20250314 092000 94736900 2750 2750 2750 2745 522
565 20250314 091900 93301405 2750 2750 2750 2750 2
566 20250314 091800 93295905 2745 2755 2755 2745 10
567 20250314 091700 93268430 2750 2740 2750 2740 3581
568 20250314 091600 83433735 2740 2745 2745 2740 364
569 20250314 091500 82436125 2740 2740 2740 2740 1749
570 20250314 091400 77643865 2745 2740 2745 2740 2328
571 20250314 091300 71265140 2740 2740 2745 2735 118
572 20250314 091200 70942235 2745 2750 2750 2740 2645
573 20250314 091100 63693710 2735 2745 2745 2735 837
574 20250314 091000 61403300 2755 2750 2760 2750 2413
575 20250314 090900 54760025 2750 2750 2755 2730 1477
576 20250314 090800 50706695 2750 2740 2750 2740 4029
577 20250314 090700 39633460 2740 2740 2740 2740 0
578 20250314 090600 39633460 2740 2730 2740 2730 651
579 20250314 090500 37854230 2740 2730 2740 2730 210
580 20250314 090400 37279930 2745 2740 2745 2730 3378
581 20250314 090300 28024880 2745 2745 2745 2745 494
582 20250314 090200 26668850 2745 2725 2745 2725 1603
583 20250314 090100 22287040 2725 2725 2725 2725 1775
584 20250314 090000 17450165 2725 2700 2725 2700 6463

1
004100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,63287,36700000,169925595,98539500000,0.17
20250311,63364,36700000,169815520,98356000000,0.17
20250310,62232,36700000,173316120,102209500000,0.17
20250307,63844,36700000,181636180,104411500000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 63287 36700000 169925595 98539500000 0.17
3 20250311 63364 36700000 169815520 98356000000 0.17
4 20250310 62232 36700000 173316120 102209500000 0.17
5 20250307 63844 36700000 181636180 104411500000 0.17