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

587
005250/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184500,710519685,13900,13900,13900,13900,1824
20250314,184400,710519685,13900,13900,13900,13900,0
20250314,184300,710519685,13900,13900,13900,13900,0
20250314,184200,710519685,13900,13900,13900,13900,0
20250314,184100,710519685,13900,13900,13900,13900,0
20250314,184000,710519685,13900,13900,13900,13900,0
20250314,183900,710519685,13900,13900,13900,13900,0
20250314,183800,710519685,13900,13900,13900,13900,0
20250314,183700,710519685,13900,13900,13900,13900,0
20250314,183600,710519685,13900,13900,13900,13900,0
20250314,183500,710519685,13900,13900,13900,13900,0
20250314,183400,710519685,13900,13900,13900,13900,0
20250314,183300,710519685,13900,13900,13900,13900,0
20250314,183200,710519685,13900,13900,13900,13900,0
20250314,183100,710519685,13900,13900,13900,13900,0
20250314,183000,710519685,13900,13900,13900,13900,0
20250314,182900,710519685,13900,13900,13900,13900,0
20250314,182800,710519685,13900,13900,13900,13900,0
20250314,182700,710519685,13900,13900,13900,13900,0
20250314,182600,710519685,13900,13900,13900,13900,0
20250314,182500,710519685,13900,13900,13900,13900,0
20250314,182400,710519685,13900,13900,13900,13900,0
20250314,182300,710519685,13900,13900,13900,13900,0
20250314,182200,710519685,13900,13900,13900,13900,0
20250314,182100,710519685,13900,13900,13900,13900,0
20250314,182000,710519685,13900,13900,13900,13900,0
20250314,181900,710519685,13900,13900,13900,13900,0
20250314,181800,710519685,13900,13900,13900,13900,0
20250314,181700,710519685,13900,13900,13900,13900,0
20250314,181600,710519685,13900,13900,13900,13900,0
20250314,181500,710519685,13900,13900,13900,13900,1824
20250314,181400,710519685,13900,13900,13900,13900,0
20250314,181300,710519685,13900,13900,13900,13900,0
20250314,181200,710519685,13900,13900,13900,13900,0
20250314,181100,710519685,13900,13900,13900,13900,0
20250314,181000,710519685,13900,13900,13900,13900,0
20250314,180900,710519685,13900,13900,13900,13900,0
20250314,180800,710519685,13900,13900,13900,13900,0
20250314,180700,710519685,13900,13900,13900,13900,0
20250314,180600,710519685,13900,13900,13900,13900,0
20250314,180500,710519685,13900,13900,13900,13900,0
20250314,180400,710519685,13900,13900,13900,13900,0
20250314,180300,710519685,13900,13900,13900,13900,0
20250314,180200,710519685,13900,13900,13900,13900,0
20250314,180100,710519685,13900,13900,13900,13900,0
20250314,180000,710519685,13900,13900,13900,13900,0
20250314,175900,710519685,13900,13900,13900,13900,0
20250314,175800,710519685,13900,13900,13900,13900,0
20250314,175700,710519685,13900,13900,13900,13900,0
20250314,175600,710519685,13900,13900,13900,13900,0
20250314,175500,710519685,13900,13900,13900,13900,0
20250314,175400,710519685,13900,13900,13900,13900,0
20250314,175300,710519685,13900,13900,13900,13900,0
20250314,175200,710519685,13900,13900,13900,13900,0
20250314,175100,710519685,13900,13900,13900,13900,0
20250314,175000,710519685,13900,13900,13900,13900,0
20250314,174900,710519685,13900,13900,13900,13900,0
20250314,174800,710519685,13900,13900,13900,13900,0
20250314,174700,710519685,13900,13900,13900,13900,0
20250314,174600,710519685,13900,13900,13900,13900,0
20250314,174500,710519685,13900,13900,13900,13900,1824
20250314,174400,710519685,13900,13900,13900,13900,0
20250314,174300,710519685,13900,13900,13900,13900,0
20250314,174200,710519685,13900,13900,13900,13900,0
20250314,174100,710519685,13900,13900,13900,13900,0
20250314,174000,710519685,13900,13900,13900,13900,0
20250314,173900,710519685,13900,13900,13900,13900,0
20250314,173800,710519685,13900,13900,13900,13900,0
20250314,173700,710519685,13900,13900,13900,13900,0
20250314,173600,710519685,13900,13900,13900,13900,0
20250314,173500,710519685,13900,13900,13900,13900,0
20250314,173400,710519685,13900,13900,13900,13900,0
20250314,173300,710519685,13900,13900,13900,13900,0
20250314,173200,710519685,13900,13900,13900,13900,0
20250314,173100,710519685,13900,13900,13900,13900,0
20250314,173000,710519685,13900,13900,13900,13900,0
20250314,172900,710519685,13900,13900,13900,13900,0
20250314,172800,710519685,13900,13900,13900,13900,0
20250314,172700,710519685,13900,13900,13900,13900,0
20250314,172600,710519685,13900,13900,13900,13900,0
20250314,172500,710519685,13900,13900,13900,13900,0
20250314,172400,710519685,13900,13900,13900,13900,0
20250314,172300,710519685,13900,13900,13900,13900,0
20250314,172200,710519685,13900,13900,13900,13900,0
20250314,172100,710519685,13900,13900,13900,13900,0
20250314,172000,710519685,13900,13900,13900,13900,0
20250314,171900,710519685,13900,13900,13900,13900,0
20250314,171800,710519685,13900,13900,13900,13900,0
20250314,171700,710519685,13900,13900,13900,13900,0
20250314,171600,710519685,13900,13900,13900,13900,0
20250314,171500,710519685,13900,13900,13900,13900,1824
20250314,171400,710519685,13900,13900,13900,13900,0
20250314,171300,710519685,13900,13900,13900,13900,0
20250314,171200,710519685,13900,13900,13900,13900,0
20250314,171100,710519685,13900,13900,13900,13900,0
20250314,171000,710519685,13900,13900,13900,13900,0
20250314,170900,710519685,13900,13900,13900,13900,0
20250314,170800,710519685,13900,13900,13900,13900,0
20250314,170700,710519685,13900,13900,13900,13900,0
20250314,170600,710519685,13900,13900,13900,13900,0
20250314,170500,710519685,13900,13900,13900,13900,0
20250314,170400,710519685,13900,13900,13900,13900,0
20250314,170300,710519685,13900,13900,13900,13900,0
20250314,170200,710519685,13900,13900,13900,13900,0
20250314,170100,710519685,13900,13900,13900,13900,0
20250314,170000,710519685,13900,13900,13900,13900,0
20250314,165900,710519685,13900,13900,13900,13900,0
20250314,165800,710519685,13900,13900,13900,13900,0
20250314,165700,710519685,13900,13900,13900,13900,0
20250314,165600,710519685,13900,13900,13900,13900,0
20250314,165500,710519685,13900,13900,13900,13900,0
20250314,165400,710519685,13900,13900,13900,13900,0
20250314,165300,710519685,13900,13900,13900,13900,0
20250314,165200,710519685,13900,13900,13900,13900,0
20250314,165100,710519685,13900,13900,13900,13900,0
20250314,165000,710519685,13900,13900,13900,13900,0
20250314,164900,710519685,13900,13900,13900,13900,0
20250314,164800,710519685,13900,13900,13900,13900,0
20250314,164700,710519685,13900,13900,13900,13900,0
20250314,164600,710519685,13900,13900,13900,13900,0
20250314,164500,710519685,13900,13900,13900,13900,1824
20250314,164400,710519685,13900,13900,13900,13900,0
20250314,164300,710519685,13900,13900,13900,13900,0
20250314,164200,710519685,13900,13900,13900,13900,0
20250314,164100,710519685,13900,13900,13900,13900,0
20250314,164000,710519685,13900,13900,13900,13900,0
20250314,163900,710519685,13900,13900,13900,13900,0
20250314,163800,710519685,13900,13900,13900,13900,0
20250314,163700,710519685,13900,13900,13900,13900,0
20250314,163600,710519685,13900,13900,13900,13900,0
20250314,163500,710519685,13900,13900,13900,13900,0
20250314,163400,710519685,13900,13900,13900,13900,0
20250314,163300,710519685,13900,13900,13900,13900,0
20250314,163200,710519685,13900,13900,13900,13900,0
20250314,163100,710519685,13900,13900,13900,13900,0
20250314,163000,710519685,13900,13900,13900,13900,0
20250314,162900,710519685,13900,13900,13900,13900,0
20250314,162800,710519685,13900,13900,13900,13900,0
20250314,162700,710519685,13900,13900,13900,13900,0
20250314,162600,710519685,13900,13900,13900,13900,0
20250314,162500,710519685,13900,13900,13900,13900,0
20250314,162400,710519685,13900,13900,13900,13900,0
20250314,162300,710519685,13900,13900,13900,13900,0
20250314,162200,710519685,13900,13900,13900,13900,0
20250314,162100,710519685,13900,13900,13900,13900,0
20250314,162000,710519685,13900,13900,13900,13900,0
20250314,161900,710519685,13900,13900,13900,13900,0
20250314,161800,710519685,13900,13900,13900,13900,0
20250314,161700,710519685,13900,13900,13900,13900,0
20250314,161600,710519685,13900,13900,13900,13900,0
20250314,161500,710519685,13900,13900,13900,13900,1824
20250314,161400,710519685,13900,13900,13900,13900,0
20250314,161300,710519685,13900,13900,13900,13900,0
20250314,161200,710519685,13900,13900,13900,13900,0
20250314,161100,710519685,13900,13900,13900,13900,0
20250314,161000,710519685,13900,13900,13900,13900,0
20250314,160900,710519685,13900,13900,13900,13900,0
20250314,160800,710519685,13900,13900,13900,13900,0
20250314,160700,710519685,13900,13900,13900,13900,0
20250314,160600,710519685,13900,13900,13900,13900,0
20250314,160500,710519685,13900,13900,13900,13900,0
20250314,160400,710519685,13900,13900,13900,13900,0
20250314,160300,710519685,13900,13900,13900,13900,0
20250314,160200,710519685,13900,13900,13900,13900,0
20250314,160100,710519685,13900,13900,13900,13900,0
20250314,160000,710519685,13900,13900,13900,13900,0
20250314,155900,710519685,13900,13900,13900,13900,0
20250314,155800,710519685,13900,13900,13900,13900,0
20250314,155700,710519685,13900,13900,13900,13900,0
20250314,155600,710519685,13900,13900,13900,13900,0
20250314,155500,710519685,13900,13900,13900,13900,0
20250314,155400,710519685,13900,13900,13900,13900,0
20250314,155300,710519685,13900,13900,13900,13900,0
20250314,155200,710519685,13900,13900,13900,13900,0
20250314,155100,710519685,13900,13900,13900,13900,0
20250314,155000,710519685,13900,13900,13900,13900,0
20250314,154900,710519685,13900,13900,13900,13900,0
20250314,154800,710519685,13900,13900,13900,13900,0
20250314,154700,710519685,13900,13900,13900,13900,0
20250314,154600,710519685,13900,13900,13900,13900,0
20250314,154500,710519685,13900,13900,13900,13900,1824
20250314,154400,710519685,13900,13900,13900,13900,0
20250314,154300,710519685,13900,13900,13900,13900,0
20250314,154200,710519685,13900,13900,13900,13900,0
20250314,154100,710519685,13900,13900,13900,13900,0
20250314,154000,710519685,13900,13900,13900,13900,0
20250314,153900,710519685,13900,13900,13900,13900,0
20250314,153800,710519685,13900,13900,13900,13900,0
20250314,153700,710519685,13900,13900,13900,13900,0
20250314,153600,710519685,13900,13900,13900,13900,0
20250314,153500,710519685,13900,13900,13900,13900,0
20250314,153400,710519685,13900,13900,13900,13900,0
20250314,153300,710519685,13900,13900,13900,13900,0
20250314,153200,710519685,13900,13900,13900,13900,0
20250314,153100,710519685,13900,13900,13900,13900,0
20250314,153000,710519685,13900,13900,13900,13900,1824
20250314,152900,685166085,13910,13910,13910,13910,0
20250314,152800,685166085,13910,13910,13910,13910,0
20250314,152700,685166085,13910,13910,13910,13910,0
20250314,152600,685166085,13910,13910,13910,13910,0
20250314,152500,685166085,13910,13910,13910,13910,0
20250314,152400,685166085,13910,13910,13910,13910,0
20250314,152300,685166085,13910,13910,13910,13910,0
20250314,152200,685166085,13910,13910,13910,13910,0
20250314,152100,685166085,13910,13910,13910,13910,0
20250314,152000,685166085,13910,13910,13910,13910,0
20250314,151900,685166085,13910,13910,13910,13910,24
20250314,151800,684832245,13900,13920,13920,13900,253
20250314,151700,681310805,13920,13920,13930,13920,114
20250314,151600,679722815,13930,13930,13930,13930,17
20250314,151500,679486005,13920,13930,13930,13920,174
20250314,151400,677062195,13920,13920,13930,13920,60
20250314,151300,676226415,13920,13920,13920,13920,52
20250314,151200,675502575,13930,13920,13930,13920,3
20250314,151100,675460805,13920,13920,13920,13920,2
20250314,151000,675432965,13930,13920,13930,13920,2
20250314,150900,675405115,13910,13910,13920,13910,54
20250314,150800,674653965,13940,13940,13940,13940,5
20250314,150700,674584265,13940,13900,13940,13900,212
20250314,150600,671634575,13900,13900,13900,13900,1
20250314,150500,671620675,13910,13900,13910,13900,154
20250314,150400,669478555,13900,13890,13910,13890,7
20250314,150300,669381235,13900,13900,13900,13890,72
20250314,150200,668381065,13900,13910,13910,13900,51
20250314,150100,667672155,13900,13900,13900,13900,84
20250314,150000,666504555,13900,13890,13900,13890,7
20250314,145900,666407275,13900,13910,13910,13900,142
20250314,145800,664433455,13900,13910,13910,13900,3
20250314,145700,664391745,13890,13900,13910,13890,70
20250314,145600,663419055,13900,13900,13900,13900,1
20250314,145500,663405155,13900,13910,13910,13900,148
20250314,145400,661346505,13910,13910,13910,13910,0
20250314,145300,661346505,13910,13910,13910,13910,1
20250314,145200,661332595,13910,13910,13920,13910,95
20250314,145100,660010605,13910,13910,13910,13910,1
20250314,145000,659996695,13930,13930,13930,13930,19
20250314,144900,659732025,13930,13930,13930,13930,11
20250314,144800,659578795,13930,13930,13930,13930,152
20250314,144700,657461435,13930,13930,13930,13930,1
20250314,144600,657447505,13910,13910,13910,13910,0
20250314,144500,657447505,13910,13910,13920,13910,117
20250314,144400,655819225,13910,13910,13910,13910,1
20250314,144300,655805315,13920,13920,13920,13910,52
20250314,144200,655081965,13930,13930,13930,13930,0
20250314,144100,655081965,13930,13930,13930,13930,97
20250314,144000,653730755,13940,13940,13940,13930,124
20250314,143900,652002205,13940,13920,13940,13920,141
20250314,143800,650037875,13920,13920,13920,13920,11
20250314,143700,649884755,13920,13930,13930,13920,2
20250314,143600,649856905,13930,13900,13930,13900,569
20250314,143500,641941925,13900,13910,13910,13900,35
20250314,143400,641455415,13900,13900,13910,13900,51
20250314,143300,640746175,13900,13900,13900,13900,33
20250314,143200,640287475,13900,13890,13900,13890,2
20250314,143100,640259685,13890,13890,13890,13890,1
20250314,143000,640245795,13890,13910,13910,13890,175
20250314,142900,637811905,13910,13910,13910,13910,42
20250314,142800,637227685,13910,13910,13910,13910,54
20250314,142700,636476545,13910,13910,13910,13910,1
20250314,142600,636462635,13920,13920,13920,13920,78
20250314,142500,635376875,13920,13920,13920,13920,16
20250314,142400,635154155,13920,13920,13920,13920,69
20250314,142300,634193675,13920,13910,13920,13910,83
20250314,142200,633038325,13910,13910,13910,13910,1
20250314,142100,633024415,13920,13910,13920,13910,32
20250314,142000,632579285,13910,13900,13910,13900,12
20250314,141900,632412375,13890,13910,13910,13890,61
20250314,141800,631564375,13910,13920,13920,13910,113
20250314,141700,629992495,13920,13910,13920,13910,5
20250314,141600,629922935,13900,13900,13900,13900,1
20250314,141500,629909035,13920,13910,13920,13910,7
20250314,141400,629811655,13910,13920,13920,13910,111
20250314,141300,628267625,13910,13920,13920,13910,7
20250314,141200,628170225,13910,13910,13920,13910,81
20250314,141100,627043485,13910,13900,13910,13900,103
20250314,141000,625611765,13890,13890,13890,13890,1
20250314,140900,625597875,13890,13890,13890,13890,0
20250314,140800,625597875,13890,13910,13910,13890,119
20250314,140700,623943065,13900,13900,13900,13900,0
20250314,140600,623943065,13900,13900,13900,13900,1
20250314,140500,623929165,13900,13900,13900,13900,50
20250314,140400,623234165,13910,13900,13910,13900,154
20250314,140300,621092345,13900,13900,13900,13900,0
20250314,140200,621092345,13900,13900,13900,13900,1
20250314,140100,621078445,13900,13900,13900,13900,7
20250314,140000,620981145,13890,13890,13890,13890,3
20250314,135900,620939475,13890,13890,13890,13890,1
20250314,135800,620925585,13900,13910,13910,13900,241
20250314,135700,617574345,13900,13900,13900,13900,1
20250314,135600,617560445,13910,13910,13910,13910,0
20250314,135500,617560445,13910,13900,13910,13900,4
20250314,135400,617504835,13910,13890,13910,13890,22
20250314,135300,617199225,13890,13890,13890,13890,1
20250314,135200,617185335,13890,13870,13900,13860,460
20250314,135100,610800555,13880,13870,13880,13860,205
20250314,135000,607959195,13870,13900,13910,13860,2810
20250314,134900,568897905,13900,13900,13900,13900,3
20250314,134800,568856205,13900,13890,13900,13890,2
20250314,134700,568828415,13890,13890,13890,13890,0
20250314,134600,568828415,13890,13900,13910,13890,38
20250314,134500,568300215,13910,13910,13910,13910,105
20250314,134400,566839665,13910,13910,13910,13910,1
20250314,134300,566825755,13910,13910,13910,13910,0
20250314,134200,566825755,13910,13900,13910,13900,87
20250314,134100,565615605,13900,13910,13910,13900,2
20250314,134000,565587795,13910,13910,13910,13910,81
20250314,133900,564461085,13910,13910,13910,13910,3
20250314,133800,564419355,13910,13910,13910,13910,71
20250314,133700,563431745,13920,13910,13920,13910,2
20250314,133600,563403915,13910,13910,13910,13910,5
20250314,133500,563334365,13900,13910,13910,13900,277
20250314,133400,559482165,13920,13920,13920,13920,0
20250314,133300,559482165,13920,13930,13930,13920,118
20250314,133200,557838505,13920,13920,13920,13920,2
20250314,133100,557810665,13920,13920,13920,13920,72
20250314,133000,556808425,13940,13920,13940,13920,227
20250314,132900,553646735,13920,13920,13920,13920,1
20250314,132800,553632815,13930,13930,13930,13930,0
20250314,132700,553632815,13930,13930,13930,13930,108
20250314,132600,552128375,13925,13925,13925,13925,110
20250314,132500,550596625,13930,13930,13930,13930,53
20250314,132400,549858335,13940,13940,13940,13940,2
20250314,132300,549830455,13930,13930,13930,13930,16
20250314,132200,549607575,13920,13930,13930,13920,2
20250314,132100,549579725,13930,13930,13930,13930,95
20250314,132000,548256375,13930,13940,13940,13930,135
20250314,131900,546375815,13930,13930,13930,13930,1
20250314,131800,546361885,13940,13940,13940,13930,9
20250314,131700,546236445,13950,13940,13950,13940,54
20250314,131600,545483155,13950,13950,13950,13950,0
20250314,131500,545483155,13950,13950,13950,13950,1130
20250314,131400,529719655,13950,13950,13950,13950,111
20250314,131300,528171205,13940,13950,13950,13940,31
20250314,131200,527739055,13940,13940,13940,13940,0
20250314,131100,527739055,13940,13940,13950,13940,141
20250314,131000,525773230,13940,13940,13940,13940,0
20250314,130900,525773230,13940,13940,13940,13940,90
20250314,130800,524518630,13950,13940,13950,13930,84
20250314,130700,523347730,13940,13940,13940,13940,12
20250314,130600,523180450,13940,13930,13940,13930,2
20250314,130500,523152580,13930,13950,13950,13930,82
20250314,130400,522008990,13940,13940,13940,13940,1
20250314,130300,521995050,13940,13940,13940,13940,0
20250314,130200,521995050,13940,13940,13940,13940,0
20250314,130100,521995050,13940,13950,13950,13940,169
20250314,130000,519638000,13950,13950,13950,13950,1
20250314,125900,519624050,13940,13940,13940,13940,0
20250314,125800,519624050,13940,13940,13940,13940,2
20250314,125700,519596170,13940,13950,13950,13940,228
20250314,125600,516417640,13960,13950,13960,13950,25
20250314,125500,516068880,13950,13950,13950,13950,100
20250314,125400,514673880,13940,13940,13940,13940,1
20250314,125300,514659940,13950,13940,13950,13940,2
20250314,125200,514632050,13950,13950,13950,13950,110
20250314,125100,513097550,13950,13950,13950,13950,358
20250314,125000,508103450,13950,13950,13950,13950,0
20250314,124900,508103450,13950,13950,13950,13950,159
20250314,124800,505885400,13950,13950,13950,13950,0
20250314,124700,505885400,13950,13950,13950,13950,1
20250314,124600,505871450,13950,13950,13950,13950,53
20250314,124500,505132100,13950,13950,13950,13950,4
20250314,124400,505076300,13950,13950,13950,13950,9
20250314,124300,504950750,13960,13960,13960,13960,105
20250314,124200,503484950,13950,13950,13950,13950,10
20250314,124100,503345450,13960,13960,13960,13960,10
20250314,124000,503205850,13960,13960,13960,13960,92
20250314,123900,501921530,13960,13960,13960,13960,0
20250314,123800,501921530,13960,13960,13960,13960,0
20250314,123700,501921530,13960,13960,13960,13960,2
20250314,123600,501893610,13950,13940,13950,13940,49
20250314,123500,501210150,13940,13940,13940,13940,1
20250314,123400,501196210,13950,13965,13965,13950,73
20250314,123300,500176960,13970,13965,13970,13965,145
20250314,123200,498151320,13965,13965,13965,13965,1
20250314,123100,498137355,13970,13970,13970,13970,0
20250314,123000,498137355,13970,13970,13970,13970,81
20250314,122900,497005785,13970,13970,13970,13970,1
20250314,122800,496991815,13970,13970,13970,13970,0
20250314,122700,496991815,13970,13970,13970,13970,110
20250314,122600,495455115,13960,13960,13960,13960,1
20250314,122500,495441155,13970,13950,13975,13950,1154
20250314,122400,479331630,13940,13940,13940,13940,12
20250314,122300,479164350,13930,13940,13940,13930,10
20250314,122200,479025040,13950,13950,13950,13950,200
20250314,122100,476235040,13950,13940,13950,13940,114
20250314,122000,474645870,13940,13940,13950,13940,368
20250314,121900,469514290,13930,13930,13930,13930,1
20250314,121800,469500360,13930,13940,13940,13930,57
20250314,121700,468705790,13930,13930,13930,13930,0
20250314,121600,468705790,13930,13930,13930,13930,0
20250314,121500,468705790,13930,13930,13930,13930,1
20250314,121400,468691860,13930,13930,13930,13930,6
20250314,121300,468608280,13930,13930,13930,13930,1
20250314,121200,468594350,13930,13930,13930,13930,0
20250314,121100,468594350,13930,13930,13930,13930,147
20250314,121000,466546640,13930,13930,13930,13930,0
20250314,120900,466546640,13930,13930,13930,13930,0
20250314,120800,466546640,13930,13930,13930,13930,111
20250314,120700,465000410,13920,13920,13920,13920,1
20250314,120600,464986490,13930,13970,13980,13930,2114
20250314,120500,435534480,13980,13970,13980,13970,107
20250314,120400,434039680,13960,13960,13960,13960,1
20250314,120300,434025720,13960,13960,13960,13960,1
20250314,120200,434011760,13980,13970,13980,13970,58
20250314,120100,433201490,13980,13970,13980,13970,11
20250314,120000,433047720,13960,13960,13960,13960,3
20250314,115900,433005840,13960,13960,13960,13960,72
20250314,115800,432000720,13950,13970,13970,13940,257
20250314,115700,428417070,13980,13980,13980,13980,0
20250314,115600,428417070,13980,13980,13980,13980,106
20250314,115500,426935190,13980,13980,13980,13980,61
20250314,115400,426082410,13990,13990,13990,13990,0
20250314,115300,426082410,13990,13990,13990,13990,145
20250314,115200,424053860,13990,13990,13990,13990,1
20250314,115100,424039870,13980,13980,13980,13980,0
20250314,115000,424039870,13980,13990,13990,13980,20
20250314,114900,423760170,13990,13970,13990,13970,55
20250314,114800,422991280,13970,13970,13970,13970,1
20250314,114700,422977310,13970,13980,13980,13970,11
20250314,114600,422823540,13980,13980,13980,13980,97
20250314,114500,421467480,13970,13970,13970,13970,0
20250314,114400,421467480,13970,13970,13970,13970,50
20250314,114300,420768980,13980,13980,13980,13980,52
20250314,114200,420042020,13970,13970,13970,13970,0
20250314,114100,420042020,13970,13970,13970,13970,0
20250314,114000,420042020,13970,13970,13970,13970,54
20250314,113900,419287640,13970,13970,13970,13970,0
20250314,113800,419287640,13970,13980,13980,13960,244
20250314,113700,415879620,13970,13970,13970,13970,12
20250314,113600,415711980,13960,13960,13960,13960,1
20250314,113500,415698020,13960,13960,13960,13960,1
20250314,113400,415684060,13970,13970,13970,13970,166
20250314,113300,413365040,13970,13970,13970,13970,0
20250314,113200,413365040,13970,13970,13970,13970,0
20250314,113100,413365040,13970,13940,13970,13940,28
20250314,113000,412974180,13940,13940,13940,13940,71
20250314,112900,411984440,13940,13940,13940,13940,31
20250314,112800,411552300,13970,13970,13970,13970,2
20250314,112700,411524360,13970,13950,13970,13940,1511
20250314,112600,390444580,13960,13960,13960,13960,1
20250314,112500,390430620,13960,13950,13960,13950,42
20250314,112400,389844400,13960,13950,13960,13950,201
20250314,112300,387039350,13950,13950,13950,13950,0
20250314,112200,387039350,13950,13960,13960,13950,465
20250314,112100,380549380,13960,13950,13960,13950,125
20250314,112000,378804480,13950,13950,13950,13950,37
20250314,111900,378288330,13950,13950,13950,13940,45
20250314,111800,377660970,13960,13940,13960,13940,251
20250314,111700,374159530,13940,13940,13940,13940,2
20250314,111600,374131650,13940,13940,13940,13940,12
20250314,111500,373964370,13950,13950,13950,13950,119
20250314,111400,372304320,13940,13940,13940,13940,2
20250314,111300,372276440,13940,13940,13940,13940,1
20250314,111200,372262500,13950,13940,13950,13940,41
20250314,111100,371690950,13940,13950,13950,13930,153
20250314,111000,369556850,13950,13950,13950,13950,1
20250314,110900,369542900,13960,13950,13960,13920,350
20250314,110800,364665120,13950,13960,13960,13950,5
20250314,110700,364595330,13950,13950,13950,13950,1
20250314,110600,364581380,13950,13960,13960,13950,142
20250314,110500,362599250,13950,13950,13950,13950,0
20250314,110400,362599250,13950,13950,13950,13950,34
20250314,110300,362124950,13950,13960,13960,13950,150
20250314,110200,360031450,13960,13955,13960,13955,110
20250314,110100,358496345,13955,13955,13955,13955,1
20250314,110000,358482390,13950,13955,13955,13950,161
20250314,105900,356236365,13950,13930,13950,13930,397
20250314,105800,350702015,13930,13930,13930,13930,2
20250314,105700,350674155,13930,13950,13950,13930,89
20250314,105600,349433405,13950,13940,13950,13940,160
20250314,105500,347202655,13940,13940,13940,13940,1
20250314,105400,347188715,13950,13950,13950,13940,3
20250314,105300,347146875,13940,13950,13950,13940,142
20250314,105200,345166075,13950,13950,13950,13950,1
20250314,105100,345152125,13960,13960,13960,13950,13
20250314,105000,344970755,13950,13940,13960,13940,272
20250314,104900,341175775,13945,13960,13960,13945,15
20250314,104800,340966505,13950,13940,13950,13940,377
20250314,104700,335709415,13940,13940,13940,13940,94
20250314,104600,334399055,13940,13940,13940,13940,177
20250314,104500,331931675,13950,13920,13950,13920,222
20250314,104400,328838605,13925,13920,13925,13920,164
20250314,104300,326555720,13915,13915,13915,13915,1
20250314,104200,326541805,13915,13915,13915,13915,1
20250314,104100,326527890,13915,13915,13915,13915,1
20250314,104000,326513975,13910,13900,13910,13900,110
20250314,103900,324983895,13900,13900,13900,13900,5
20250314,103800,324914395,13900,13910,13910,13900,36
20250314,103700,324413645,13900,13890,13910,13860,238
20250314,103600,321107725,13900,13900,13900,13900,2
20250314,103500,321079925,13890,13900,13900,13880,36
20250314,103400,320580205,13910,13900,13910,13900,281
20250314,103300,316671505,13900,13920,13920,13880,245
20250314,103200,313268535,13910,13910,13910,13900,220
20250314,103100,310208435,13910,13900,13910,13900,318
20250314,103000,305785465,13900,13900,13900,13870,596
20250314,102900,297509905,13900,13900,13900,13900,1
20250314,102800,297496005,13900,13880,13900,13870,130
20250314,102700,295689635,13900,13900,13900,13860,875
20250314,102600,283541175,13900,13910,13910,13900,104
20250314,102500,282095095,13930,13910,13940,13910,411
20250314,102400,276371475,13900,13910,13910,13900,101
20250314,102300,274967465,13920,13940,13940,13920,311
20250314,102200,270636685,13940,13940,13950,13940,43
20250314,102100,270037215,13940,13930,13940,13920,112
20250314,102000,268477265,13930,13950,13950,13930,199
20250314,101900,265701655,13950,13950,13950,13950,40
20250314,101800,265143655,13940,13960,13960,13940,113
20250314,101700,263568175,13960,13960,13970,13960,110
20250314,101600,262032565,13970,13970,13970,13970,36
20250314,101500,261529645,13970,13950,13970,13950,364
20250314,101400,256447125,13960,13930,13960,13930,635
20250314,101300,247591985,13930,13940,13940,13900,396
20250314,101200,242077125,13940,13940,13940,13920,396
20250314,101100,236559545,13940,13940,13950,13940,164
20250314,101000,234273335,13940,13940,13940,13940,19
20250314,100900,234008475,13950,13950,13950,13940,156
20250314,100800,231832465,13960,13980,13980,13950,1129
20250314,100700,216072375,13990,13970,13990,13970,371
20250314,100600,210888105,13960,13950,13960,13940,357
20250314,100500,205906025,13950,13930,13950,13930,60
20250314,100400,205070185,13930,13930,13930,13930,0
20250314,100300,205070185,13930,13960,13960,13920,1222
20250314,100200,188044445,13950,13950,13950,13950,1
20250314,100100,188030495,13950,13940,13950,13930,372
20250314,100000,182842105,13930,13920,13940,13920,48
20250314,095900,182173465,13930,13910,13950,13910,1246
20250314,095800,164821305,13910,13920,13920,13910,178
20250314,095700,162344535,13920,13900,13920,13900,230
20250314,095600,159145035,13900,13900,13920,13900,402
20250314,095500,153555275,13900,13890,13910,13890,521
20250314,095400,146313715,13880,13860,13880,13860,320
20250314,095300,141875085,13870,13860,13870,13850,23
20250314,095200,141556505,13870,13870,13880,13870,16
20250314,095100,141334575,13880,13840,13890,13840,999
20250314,095000,127483535,13840,13840,13850,13810,400
20250314,094900,121955055,13840,13820,13840,13820,227
20250314,094800,118814075,13820,13820,13820,13820,0
20250314,094700,118814075,13820,13810,13820,13810,22
20250314,094600,118510245,13810,13810,13810,13810,5
20250314,094500,118441195,13820,13830,13830,13820,15
20250314,094400,118233885,13830,13820,13830,13810,296
20250314,094300,114142715,13810,13810,13820,13810,134
20250314,094200,112292125,13810,13800,13810,13800,66
20250314,094100,111381315,13800,13800,13800,13800,1
20250314,094000,111367515,13800,13800,13800,13800,12
20250314,093900,111201915,13800,13800,13800,13800,2
20250314,093800,111174315,13810,13810,13810,13810,10
20250314,093700,111036215,13810,13820,13820,13810,2
20250314,093600,111008585,13830,13820,13830,13810,347
20250314,093500,106213765,13810,13810,13820,13810,161
20250314,093400,103990345,13810,13790,13810,13790,194
20250314,093300,101313835,13790,13790,13790,13790,28
20250314,093200,100927715,13800,13800,13800,13800,10
20250314,093100,100789715,13800,13770,13800,13770,113
20250314,093000,99231335,13760,13770,13770,13760,7
20250314,092900,99134955,13790,13780,13790,13760,259
20250314,092800,95569225,13790,13800,13800,13790,10
20250314,092700,95431245,13810,13810,13810,13810,85
20250314,092600,94257395,13800,13780,13800,13780,556
20250314,092500,86588345,13770,13770,13770,13770,2
20250314,092400,86560805,13770,13770,13770,13770,100
20250314,092300,85183805,13770,13770,13790,13770,289
20250314,092200,81200485,13750,13750,13760,13750,8
20250314,092100,81090475,13740,13750,13760,13740,646
20250314,092000,72211815,13750,13750,13750,13750,9
20250314,091900,72088065,13750,13760,13760,13750,30
20250314,091800,71675555,13780,13740,13780,13740,50
20250314,091700,70988485,13740,13740,13740,13740,2
20250314,091600,70961005,13740,13720,13760,13720,88
20250314,091500,69752015,13740,13745,13745,13740,217
20250314,091400,66770430,13740,13740,13740,13740,1
20250314,091300,66756690,13750,13750,13780,13750,79
20250314,091200,65668890,13760,13710,13760,13710,81
20250314,091100,64556510,13690,13680,13690,13680,113
20250314,091000,63010290,13700,13660,13700,13640,1558
20250314,090900,41753500,13660,13670,13670,13650,1564
20250314,090800,20387140,13670,13660,13670,13660,142
20250314,090700,18446060,13660,13700,13700,13660,552
20250314,090600,10901520,13690,13690,13690,13690,68
20250314,090500,9970600,13690,13700,13700,13690,55
20250314,090400,9217630,13710,13700,13710,13700,56
20250314,090300,8450370,13660,13670,13670,13660,82
20250314,090200,7329440,13650,13680,13680,13650,35
20250314,090100,6850670,13660,13680,13700,13660,37
20250314,090000,6344920,13680,13730,13730,13680,463
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184500 710519685 13900 13900 13900 13900 1824
3 20250314 184400 710519685 13900 13900 13900 13900 0
4 20250314 184300 710519685 13900 13900 13900 13900 0
5 20250314 184200 710519685 13900 13900 13900 13900 0
6 20250314 184100 710519685 13900 13900 13900 13900 0
7 20250314 184000 710519685 13900 13900 13900 13900 0
8 20250314 183900 710519685 13900 13900 13900 13900 0
9 20250314 183800 710519685 13900 13900 13900 13900 0
10 20250314 183700 710519685 13900 13900 13900 13900 0
11 20250314 183600 710519685 13900 13900 13900 13900 0
12 20250314 183500 710519685 13900 13900 13900 13900 0
13 20250314 183400 710519685 13900 13900 13900 13900 0
14 20250314 183300 710519685 13900 13900 13900 13900 0
15 20250314 183200 710519685 13900 13900 13900 13900 0
16 20250314 183100 710519685 13900 13900 13900 13900 0
17 20250314 183000 710519685 13900 13900 13900 13900 0
18 20250314 182900 710519685 13900 13900 13900 13900 0
19 20250314 182800 710519685 13900 13900 13900 13900 0
20 20250314 182700 710519685 13900 13900 13900 13900 0
21 20250314 182600 710519685 13900 13900 13900 13900 0
22 20250314 182500 710519685 13900 13900 13900 13900 0
23 20250314 182400 710519685 13900 13900 13900 13900 0
24 20250314 182300 710519685 13900 13900 13900 13900 0
25 20250314 182200 710519685 13900 13900 13900 13900 0
26 20250314 182100 710519685 13900 13900 13900 13900 0
27 20250314 182000 710519685 13900 13900 13900 13900 0
28 20250314 181900 710519685 13900 13900 13900 13900 0
29 20250314 181800 710519685 13900 13900 13900 13900 0
30 20250314 181700 710519685 13900 13900 13900 13900 0
31 20250314 181600 710519685 13900 13900 13900 13900 0
32 20250314 181500 710519685 13900 13900 13900 13900 1824
33 20250314 181400 710519685 13900 13900 13900 13900 0
34 20250314 181300 710519685 13900 13900 13900 13900 0
35 20250314 181200 710519685 13900 13900 13900 13900 0
36 20250314 181100 710519685 13900 13900 13900 13900 0
37 20250314 181000 710519685 13900 13900 13900 13900 0
38 20250314 180900 710519685 13900 13900 13900 13900 0
39 20250314 180800 710519685 13900 13900 13900 13900 0
40 20250314 180700 710519685 13900 13900 13900 13900 0
41 20250314 180600 710519685 13900 13900 13900 13900 0
42 20250314 180500 710519685 13900 13900 13900 13900 0
43 20250314 180400 710519685 13900 13900 13900 13900 0
44 20250314 180300 710519685 13900 13900 13900 13900 0
45 20250314 180200 710519685 13900 13900 13900 13900 0
46 20250314 180100 710519685 13900 13900 13900 13900 0
47 20250314 180000 710519685 13900 13900 13900 13900 0
48 20250314 175900 710519685 13900 13900 13900 13900 0
49 20250314 175800 710519685 13900 13900 13900 13900 0
50 20250314 175700 710519685 13900 13900 13900 13900 0
51 20250314 175600 710519685 13900 13900 13900 13900 0
52 20250314 175500 710519685 13900 13900 13900 13900 0
53 20250314 175400 710519685 13900 13900 13900 13900 0
54 20250314 175300 710519685 13900 13900 13900 13900 0
55 20250314 175200 710519685 13900 13900 13900 13900 0
56 20250314 175100 710519685 13900 13900 13900 13900 0
57 20250314 175000 710519685 13900 13900 13900 13900 0
58 20250314 174900 710519685 13900 13900 13900 13900 0
59 20250314 174800 710519685 13900 13900 13900 13900 0
60 20250314 174700 710519685 13900 13900 13900 13900 0
61 20250314 174600 710519685 13900 13900 13900 13900 0
62 20250314 174500 710519685 13900 13900 13900 13900 1824
63 20250314 174400 710519685 13900 13900 13900 13900 0
64 20250314 174300 710519685 13900 13900 13900 13900 0
65 20250314 174200 710519685 13900 13900 13900 13900 0
66 20250314 174100 710519685 13900 13900 13900 13900 0
67 20250314 174000 710519685 13900 13900 13900 13900 0
68 20250314 173900 710519685 13900 13900 13900 13900 0
69 20250314 173800 710519685 13900 13900 13900 13900 0
70 20250314 173700 710519685 13900 13900 13900 13900 0
71 20250314 173600 710519685 13900 13900 13900 13900 0
72 20250314 173500 710519685 13900 13900 13900 13900 0
73 20250314 173400 710519685 13900 13900 13900 13900 0
74 20250314 173300 710519685 13900 13900 13900 13900 0
75 20250314 173200 710519685 13900 13900 13900 13900 0
76 20250314 173100 710519685 13900 13900 13900 13900 0
77 20250314 173000 710519685 13900 13900 13900 13900 0
78 20250314 172900 710519685 13900 13900 13900 13900 0
79 20250314 172800 710519685 13900 13900 13900 13900 0
80 20250314 172700 710519685 13900 13900 13900 13900 0
81 20250314 172600 710519685 13900 13900 13900 13900 0
82 20250314 172500 710519685 13900 13900 13900 13900 0
83 20250314 172400 710519685 13900 13900 13900 13900 0
84 20250314 172300 710519685 13900 13900 13900 13900 0
85 20250314 172200 710519685 13900 13900 13900 13900 0
86 20250314 172100 710519685 13900 13900 13900 13900 0
87 20250314 172000 710519685 13900 13900 13900 13900 0
88 20250314 171900 710519685 13900 13900 13900 13900 0
89 20250314 171800 710519685 13900 13900 13900 13900 0
90 20250314 171700 710519685 13900 13900 13900 13900 0
91 20250314 171600 710519685 13900 13900 13900 13900 0
92 20250314 171500 710519685 13900 13900 13900 13900 1824
93 20250314 171400 710519685 13900 13900 13900 13900 0
94 20250314 171300 710519685 13900 13900 13900 13900 0
95 20250314 171200 710519685 13900 13900 13900 13900 0
96 20250314 171100 710519685 13900 13900 13900 13900 0
97 20250314 171000 710519685 13900 13900 13900 13900 0
98 20250314 170900 710519685 13900 13900 13900 13900 0
99 20250314 170800 710519685 13900 13900 13900 13900 0
100 20250314 170700 710519685 13900 13900 13900 13900 0
101 20250314 170600 710519685 13900 13900 13900 13900 0
102 20250314 170500 710519685 13900 13900 13900 13900 0
103 20250314 170400 710519685 13900 13900 13900 13900 0
104 20250314 170300 710519685 13900 13900 13900 13900 0
105 20250314 170200 710519685 13900 13900 13900 13900 0
106 20250314 170100 710519685 13900 13900 13900 13900 0
107 20250314 170000 710519685 13900 13900 13900 13900 0
108 20250314 165900 710519685 13900 13900 13900 13900 0
109 20250314 165800 710519685 13900 13900 13900 13900 0
110 20250314 165700 710519685 13900 13900 13900 13900 0
111 20250314 165600 710519685 13900 13900 13900 13900 0
112 20250314 165500 710519685 13900 13900 13900 13900 0
113 20250314 165400 710519685 13900 13900 13900 13900 0
114 20250314 165300 710519685 13900 13900 13900 13900 0
115 20250314 165200 710519685 13900 13900 13900 13900 0
116 20250314 165100 710519685 13900 13900 13900 13900 0
117 20250314 165000 710519685 13900 13900 13900 13900 0
118 20250314 164900 710519685 13900 13900 13900 13900 0
119 20250314 164800 710519685 13900 13900 13900 13900 0
120 20250314 164700 710519685 13900 13900 13900 13900 0
121 20250314 164600 710519685 13900 13900 13900 13900 0
122 20250314 164500 710519685 13900 13900 13900 13900 1824
123 20250314 164400 710519685 13900 13900 13900 13900 0
124 20250314 164300 710519685 13900 13900 13900 13900 0
125 20250314 164200 710519685 13900 13900 13900 13900 0
126 20250314 164100 710519685 13900 13900 13900 13900 0
127 20250314 164000 710519685 13900 13900 13900 13900 0
128 20250314 163900 710519685 13900 13900 13900 13900 0
129 20250314 163800 710519685 13900 13900 13900 13900 0
130 20250314 163700 710519685 13900 13900 13900 13900 0
131 20250314 163600 710519685 13900 13900 13900 13900 0
132 20250314 163500 710519685 13900 13900 13900 13900 0
133 20250314 163400 710519685 13900 13900 13900 13900 0
134 20250314 163300 710519685 13900 13900 13900 13900 0
135 20250314 163200 710519685 13900 13900 13900 13900 0
136 20250314 163100 710519685 13900 13900 13900 13900 0
137 20250314 163000 710519685 13900 13900 13900 13900 0
138 20250314 162900 710519685 13900 13900 13900 13900 0
139 20250314 162800 710519685 13900 13900 13900 13900 0
140 20250314 162700 710519685 13900 13900 13900 13900 0
141 20250314 162600 710519685 13900 13900 13900 13900 0
142 20250314 162500 710519685 13900 13900 13900 13900 0
143 20250314 162400 710519685 13900 13900 13900 13900 0
144 20250314 162300 710519685 13900 13900 13900 13900 0
145 20250314 162200 710519685 13900 13900 13900 13900 0
146 20250314 162100 710519685 13900 13900 13900 13900 0
147 20250314 162000 710519685 13900 13900 13900 13900 0
148 20250314 161900 710519685 13900 13900 13900 13900 0
149 20250314 161800 710519685 13900 13900 13900 13900 0
150 20250314 161700 710519685 13900 13900 13900 13900 0
151 20250314 161600 710519685 13900 13900 13900 13900 0
152 20250314 161500 710519685 13900 13900 13900 13900 1824
153 20250314 161400 710519685 13900 13900 13900 13900 0
154 20250314 161300 710519685 13900 13900 13900 13900 0
155 20250314 161200 710519685 13900 13900 13900 13900 0
156 20250314 161100 710519685 13900 13900 13900 13900 0
157 20250314 161000 710519685 13900 13900 13900 13900 0
158 20250314 160900 710519685 13900 13900 13900 13900 0
159 20250314 160800 710519685 13900 13900 13900 13900 0
160 20250314 160700 710519685 13900 13900 13900 13900 0
161 20250314 160600 710519685 13900 13900 13900 13900 0
162 20250314 160500 710519685 13900 13900 13900 13900 0
163 20250314 160400 710519685 13900 13900 13900 13900 0
164 20250314 160300 710519685 13900 13900 13900 13900 0
165 20250314 160200 710519685 13900 13900 13900 13900 0
166 20250314 160100 710519685 13900 13900 13900 13900 0
167 20250314 160000 710519685 13900 13900 13900 13900 0
168 20250314 155900 710519685 13900 13900 13900 13900 0
169 20250314 155800 710519685 13900 13900 13900 13900 0
170 20250314 155700 710519685 13900 13900 13900 13900 0
171 20250314 155600 710519685 13900 13900 13900 13900 0
172 20250314 155500 710519685 13900 13900 13900 13900 0
173 20250314 155400 710519685 13900 13900 13900 13900 0
174 20250314 155300 710519685 13900 13900 13900 13900 0
175 20250314 155200 710519685 13900 13900 13900 13900 0
176 20250314 155100 710519685 13900 13900 13900 13900 0
177 20250314 155000 710519685 13900 13900 13900 13900 0
178 20250314 154900 710519685 13900 13900 13900 13900 0
179 20250314 154800 710519685 13900 13900 13900 13900 0
180 20250314 154700 710519685 13900 13900 13900 13900 0
181 20250314 154600 710519685 13900 13900 13900 13900 0
182 20250314 154500 710519685 13900 13900 13900 13900 1824
183 20250314 154400 710519685 13900 13900 13900 13900 0
184 20250314 154300 710519685 13900 13900 13900 13900 0
185 20250314 154200 710519685 13900 13900 13900 13900 0
186 20250314 154100 710519685 13900 13900 13900 13900 0
187 20250314 154000 710519685 13900 13900 13900 13900 0
188 20250314 153900 710519685 13900 13900 13900 13900 0
189 20250314 153800 710519685 13900 13900 13900 13900 0
190 20250314 153700 710519685 13900 13900 13900 13900 0
191 20250314 153600 710519685 13900 13900 13900 13900 0
192 20250314 153500 710519685 13900 13900 13900 13900 0
193 20250314 153400 710519685 13900 13900 13900 13900 0
194 20250314 153300 710519685 13900 13900 13900 13900 0
195 20250314 153200 710519685 13900 13900 13900 13900 0
196 20250314 153100 710519685 13900 13900 13900 13900 0
197 20250314 153000 710519685 13900 13900 13900 13900 1824
198 20250314 152900 685166085 13910 13910 13910 13910 0
199 20250314 152800 685166085 13910 13910 13910 13910 0
200 20250314 152700 685166085 13910 13910 13910 13910 0
201 20250314 152600 685166085 13910 13910 13910 13910 0
202 20250314 152500 685166085 13910 13910 13910 13910 0
203 20250314 152400 685166085 13910 13910 13910 13910 0
204 20250314 152300 685166085 13910 13910 13910 13910 0
205 20250314 152200 685166085 13910 13910 13910 13910 0
206 20250314 152100 685166085 13910 13910 13910 13910 0
207 20250314 152000 685166085 13910 13910 13910 13910 0
208 20250314 151900 685166085 13910 13910 13910 13910 24
209 20250314 151800 684832245 13900 13920 13920 13900 253
210 20250314 151700 681310805 13920 13920 13930 13920 114
211 20250314 151600 679722815 13930 13930 13930 13930 17
212 20250314 151500 679486005 13920 13930 13930 13920 174
213 20250314 151400 677062195 13920 13920 13930 13920 60
214 20250314 151300 676226415 13920 13920 13920 13920 52
215 20250314 151200 675502575 13930 13920 13930 13920 3
216 20250314 151100 675460805 13920 13920 13920 13920 2
217 20250314 151000 675432965 13930 13920 13930 13920 2
218 20250314 150900 675405115 13910 13910 13920 13910 54
219 20250314 150800 674653965 13940 13940 13940 13940 5
220 20250314 150700 674584265 13940 13900 13940 13900 212
221 20250314 150600 671634575 13900 13900 13900 13900 1
222 20250314 150500 671620675 13910 13900 13910 13900 154
223 20250314 150400 669478555 13900 13890 13910 13890 7
224 20250314 150300 669381235 13900 13900 13900 13890 72
225 20250314 150200 668381065 13900 13910 13910 13900 51
226 20250314 150100 667672155 13900 13900 13900 13900 84
227 20250314 150000 666504555 13900 13890 13900 13890 7
228 20250314 145900 666407275 13900 13910 13910 13900 142
229 20250314 145800 664433455 13900 13910 13910 13900 3
230 20250314 145700 664391745 13890 13900 13910 13890 70
231 20250314 145600 663419055 13900 13900 13900 13900 1
232 20250314 145500 663405155 13900 13910 13910 13900 148
233 20250314 145400 661346505 13910 13910 13910 13910 0
234 20250314 145300 661346505 13910 13910 13910 13910 1
235 20250314 145200 661332595 13910 13910 13920 13910 95
236 20250314 145100 660010605 13910 13910 13910 13910 1
237 20250314 145000 659996695 13930 13930 13930 13930 19
238 20250314 144900 659732025 13930 13930 13930 13930 11
239 20250314 144800 659578795 13930 13930 13930 13930 152
240 20250314 144700 657461435 13930 13930 13930 13930 1
241 20250314 144600 657447505 13910 13910 13910 13910 0
242 20250314 144500 657447505 13910 13910 13920 13910 117
243 20250314 144400 655819225 13910 13910 13910 13910 1
244 20250314 144300 655805315 13920 13920 13920 13910 52
245 20250314 144200 655081965 13930 13930 13930 13930 0
246 20250314 144100 655081965 13930 13930 13930 13930 97
247 20250314 144000 653730755 13940 13940 13940 13930 124
248 20250314 143900 652002205 13940 13920 13940 13920 141
249 20250314 143800 650037875 13920 13920 13920 13920 11
250 20250314 143700 649884755 13920 13930 13930 13920 2
251 20250314 143600 649856905 13930 13900 13930 13900 569
252 20250314 143500 641941925 13900 13910 13910 13900 35
253 20250314 143400 641455415 13900 13900 13910 13900 51
254 20250314 143300 640746175 13900 13900 13900 13900 33
255 20250314 143200 640287475 13900 13890 13900 13890 2
256 20250314 143100 640259685 13890 13890 13890 13890 1
257 20250314 143000 640245795 13890 13910 13910 13890 175
258 20250314 142900 637811905 13910 13910 13910 13910 42
259 20250314 142800 637227685 13910 13910 13910 13910 54
260 20250314 142700 636476545 13910 13910 13910 13910 1
261 20250314 142600 636462635 13920 13920 13920 13920 78
262 20250314 142500 635376875 13920 13920 13920 13920 16
263 20250314 142400 635154155 13920 13920 13920 13920 69
264 20250314 142300 634193675 13920 13910 13920 13910 83
265 20250314 142200 633038325 13910 13910 13910 13910 1
266 20250314 142100 633024415 13920 13910 13920 13910 32
267 20250314 142000 632579285 13910 13900 13910 13900 12
268 20250314 141900 632412375 13890 13910 13910 13890 61
269 20250314 141800 631564375 13910 13920 13920 13910 113
270 20250314 141700 629992495 13920 13910 13920 13910 5
271 20250314 141600 629922935 13900 13900 13900 13900 1
272 20250314 141500 629909035 13920 13910 13920 13910 7
273 20250314 141400 629811655 13910 13920 13920 13910 111
274 20250314 141300 628267625 13910 13920 13920 13910 7
275 20250314 141200 628170225 13910 13910 13920 13910 81
276 20250314 141100 627043485 13910 13900 13910 13900 103
277 20250314 141000 625611765 13890 13890 13890 13890 1
278 20250314 140900 625597875 13890 13890 13890 13890 0
279 20250314 140800 625597875 13890 13910 13910 13890 119
280 20250314 140700 623943065 13900 13900 13900 13900 0
281 20250314 140600 623943065 13900 13900 13900 13900 1
282 20250314 140500 623929165 13900 13900 13900 13900 50
283 20250314 140400 623234165 13910 13900 13910 13900 154
284 20250314 140300 621092345 13900 13900 13900 13900 0
285 20250314 140200 621092345 13900 13900 13900 13900 1
286 20250314 140100 621078445 13900 13900 13900 13900 7
287 20250314 140000 620981145 13890 13890 13890 13890 3
288 20250314 135900 620939475 13890 13890 13890 13890 1
289 20250314 135800 620925585 13900 13910 13910 13900 241
290 20250314 135700 617574345 13900 13900 13900 13900 1
291 20250314 135600 617560445 13910 13910 13910 13910 0
292 20250314 135500 617560445 13910 13900 13910 13900 4
293 20250314 135400 617504835 13910 13890 13910 13890 22
294 20250314 135300 617199225 13890 13890 13890 13890 1
295 20250314 135200 617185335 13890 13870 13900 13860 460
296 20250314 135100 610800555 13880 13870 13880 13860 205
297 20250314 135000 607959195 13870 13900 13910 13860 2810
298 20250314 134900 568897905 13900 13900 13900 13900 3
299 20250314 134800 568856205 13900 13890 13900 13890 2
300 20250314 134700 568828415 13890 13890 13890 13890 0
301 20250314 134600 568828415 13890 13900 13910 13890 38
302 20250314 134500 568300215 13910 13910 13910 13910 105
303 20250314 134400 566839665 13910 13910 13910 13910 1
304 20250314 134300 566825755 13910 13910 13910 13910 0
305 20250314 134200 566825755 13910 13900 13910 13900 87
306 20250314 134100 565615605 13900 13910 13910 13900 2
307 20250314 134000 565587795 13910 13910 13910 13910 81
308 20250314 133900 564461085 13910 13910 13910 13910 3
309 20250314 133800 564419355 13910 13910 13910 13910 71
310 20250314 133700 563431745 13920 13910 13920 13910 2
311 20250314 133600 563403915 13910 13910 13910 13910 5
312 20250314 133500 563334365 13900 13910 13910 13900 277
313 20250314 133400 559482165 13920 13920 13920 13920 0
314 20250314 133300 559482165 13920 13930 13930 13920 118
315 20250314 133200 557838505 13920 13920 13920 13920 2
316 20250314 133100 557810665 13920 13920 13920 13920 72
317 20250314 133000 556808425 13940 13920 13940 13920 227
318 20250314 132900 553646735 13920 13920 13920 13920 1
319 20250314 132800 553632815 13930 13930 13930 13930 0
320 20250314 132700 553632815 13930 13930 13930 13930 108
321 20250314 132600 552128375 13925 13925 13925 13925 110
322 20250314 132500 550596625 13930 13930 13930 13930 53
323 20250314 132400 549858335 13940 13940 13940 13940 2
324 20250314 132300 549830455 13930 13930 13930 13930 16
325 20250314 132200 549607575 13920 13930 13930 13920 2
326 20250314 132100 549579725 13930 13930 13930 13930 95
327 20250314 132000 548256375 13930 13940 13940 13930 135
328 20250314 131900 546375815 13930 13930 13930 13930 1
329 20250314 131800 546361885 13940 13940 13940 13930 9
330 20250314 131700 546236445 13950 13940 13950 13940 54
331 20250314 131600 545483155 13950 13950 13950 13950 0
332 20250314 131500 545483155 13950 13950 13950 13950 1130
333 20250314 131400 529719655 13950 13950 13950 13950 111
334 20250314 131300 528171205 13940 13950 13950 13940 31
335 20250314 131200 527739055 13940 13940 13940 13940 0
336 20250314 131100 527739055 13940 13940 13950 13940 141
337 20250314 131000 525773230 13940 13940 13940 13940 0
338 20250314 130900 525773230 13940 13940 13940 13940 90
339 20250314 130800 524518630 13950 13940 13950 13930 84
340 20250314 130700 523347730 13940 13940 13940 13940 12
341 20250314 130600 523180450 13940 13930 13940 13930 2
342 20250314 130500 523152580 13930 13950 13950 13930 82
343 20250314 130400 522008990 13940 13940 13940 13940 1
344 20250314 130300 521995050 13940 13940 13940 13940 0
345 20250314 130200 521995050 13940 13940 13940 13940 0
346 20250314 130100 521995050 13940 13950 13950 13940 169
347 20250314 130000 519638000 13950 13950 13950 13950 1
348 20250314 125900 519624050 13940 13940 13940 13940 0
349 20250314 125800 519624050 13940 13940 13940 13940 2
350 20250314 125700 519596170 13940 13950 13950 13940 228
351 20250314 125600 516417640 13960 13950 13960 13950 25
352 20250314 125500 516068880 13950 13950 13950 13950 100
353 20250314 125400 514673880 13940 13940 13940 13940 1
354 20250314 125300 514659940 13950 13940 13950 13940 2
355 20250314 125200 514632050 13950 13950 13950 13950 110
356 20250314 125100 513097550 13950 13950 13950 13950 358
357 20250314 125000 508103450 13950 13950 13950 13950 0
358 20250314 124900 508103450 13950 13950 13950 13950 159
359 20250314 124800 505885400 13950 13950 13950 13950 0
360 20250314 124700 505885400 13950 13950 13950 13950 1
361 20250314 124600 505871450 13950 13950 13950 13950 53
362 20250314 124500 505132100 13950 13950 13950 13950 4
363 20250314 124400 505076300 13950 13950 13950 13950 9
364 20250314 124300 504950750 13960 13960 13960 13960 105
365 20250314 124200 503484950 13950 13950 13950 13950 10
366 20250314 124100 503345450 13960 13960 13960 13960 10
367 20250314 124000 503205850 13960 13960 13960 13960 92
368 20250314 123900 501921530 13960 13960 13960 13960 0
369 20250314 123800 501921530 13960 13960 13960 13960 0
370 20250314 123700 501921530 13960 13960 13960 13960 2
371 20250314 123600 501893610 13950 13940 13950 13940 49
372 20250314 123500 501210150 13940 13940 13940 13940 1
373 20250314 123400 501196210 13950 13965 13965 13950 73
374 20250314 123300 500176960 13970 13965 13970 13965 145
375 20250314 123200 498151320 13965 13965 13965 13965 1
376 20250314 123100 498137355 13970 13970 13970 13970 0
377 20250314 123000 498137355 13970 13970 13970 13970 81
378 20250314 122900 497005785 13970 13970 13970 13970 1
379 20250314 122800 496991815 13970 13970 13970 13970 0
380 20250314 122700 496991815 13970 13970 13970 13970 110
381 20250314 122600 495455115 13960 13960 13960 13960 1
382 20250314 122500 495441155 13970 13950 13975 13950 1154
383 20250314 122400 479331630 13940 13940 13940 13940 12
384 20250314 122300 479164350 13930 13940 13940 13930 10
385 20250314 122200 479025040 13950 13950 13950 13950 200
386 20250314 122100 476235040 13950 13940 13950 13940 114
387 20250314 122000 474645870 13940 13940 13950 13940 368
388 20250314 121900 469514290 13930 13930 13930 13930 1
389 20250314 121800 469500360 13930 13940 13940 13930 57
390 20250314 121700 468705790 13930 13930 13930 13930 0
391 20250314 121600 468705790 13930 13930 13930 13930 0
392 20250314 121500 468705790 13930 13930 13930 13930 1
393 20250314 121400 468691860 13930 13930 13930 13930 6
394 20250314 121300 468608280 13930 13930 13930 13930 1
395 20250314 121200 468594350 13930 13930 13930 13930 0
396 20250314 121100 468594350 13930 13930 13930 13930 147
397 20250314 121000 466546640 13930 13930 13930 13930 0
398 20250314 120900 466546640 13930 13930 13930 13930 0
399 20250314 120800 466546640 13930 13930 13930 13930 111
400 20250314 120700 465000410 13920 13920 13920 13920 1
401 20250314 120600 464986490 13930 13970 13980 13930 2114
402 20250314 120500 435534480 13980 13970 13980 13970 107
403 20250314 120400 434039680 13960 13960 13960 13960 1
404 20250314 120300 434025720 13960 13960 13960 13960 1
405 20250314 120200 434011760 13980 13970 13980 13970 58
406 20250314 120100 433201490 13980 13970 13980 13970 11
407 20250314 120000 433047720 13960 13960 13960 13960 3
408 20250314 115900 433005840 13960 13960 13960 13960 72
409 20250314 115800 432000720 13950 13970 13970 13940 257
410 20250314 115700 428417070 13980 13980 13980 13980 0
411 20250314 115600 428417070 13980 13980 13980 13980 106
412 20250314 115500 426935190 13980 13980 13980 13980 61
413 20250314 115400 426082410 13990 13990 13990 13990 0
414 20250314 115300 426082410 13990 13990 13990 13990 145
415 20250314 115200 424053860 13990 13990 13990 13990 1
416 20250314 115100 424039870 13980 13980 13980 13980 0
417 20250314 115000 424039870 13980 13990 13990 13980 20
418 20250314 114900 423760170 13990 13970 13990 13970 55
419 20250314 114800 422991280 13970 13970 13970 13970 1
420 20250314 114700 422977310 13970 13980 13980 13970 11
421 20250314 114600 422823540 13980 13980 13980 13980 97
422 20250314 114500 421467480 13970 13970 13970 13970 0
423 20250314 114400 421467480 13970 13970 13970 13970 50
424 20250314 114300 420768980 13980 13980 13980 13980 52
425 20250314 114200 420042020 13970 13970 13970 13970 0
426 20250314 114100 420042020 13970 13970 13970 13970 0
427 20250314 114000 420042020 13970 13970 13970 13970 54
428 20250314 113900 419287640 13970 13970 13970 13970 0
429 20250314 113800 419287640 13970 13980 13980 13960 244
430 20250314 113700 415879620 13970 13970 13970 13970 12
431 20250314 113600 415711980 13960 13960 13960 13960 1
432 20250314 113500 415698020 13960 13960 13960 13960 1
433 20250314 113400 415684060 13970 13970 13970 13970 166
434 20250314 113300 413365040 13970 13970 13970 13970 0
435 20250314 113200 413365040 13970 13970 13970 13970 0
436 20250314 113100 413365040 13970 13940 13970 13940 28
437 20250314 113000 412974180 13940 13940 13940 13940 71
438 20250314 112900 411984440 13940 13940 13940 13940 31
439 20250314 112800 411552300 13970 13970 13970 13970 2
440 20250314 112700 411524360 13970 13950 13970 13940 1511
441 20250314 112600 390444580 13960 13960 13960 13960 1
442 20250314 112500 390430620 13960 13950 13960 13950 42
443 20250314 112400 389844400 13960 13950 13960 13950 201
444 20250314 112300 387039350 13950 13950 13950 13950 0
445 20250314 112200 387039350 13950 13960 13960 13950 465
446 20250314 112100 380549380 13960 13950 13960 13950 125
447 20250314 112000 378804480 13950 13950 13950 13950 37
448 20250314 111900 378288330 13950 13950 13950 13940 45
449 20250314 111800 377660970 13960 13940 13960 13940 251
450 20250314 111700 374159530 13940 13940 13940 13940 2
451 20250314 111600 374131650 13940 13940 13940 13940 12
452 20250314 111500 373964370 13950 13950 13950 13950 119
453 20250314 111400 372304320 13940 13940 13940 13940 2
454 20250314 111300 372276440 13940 13940 13940 13940 1
455 20250314 111200 372262500 13950 13940 13950 13940 41
456 20250314 111100 371690950 13940 13950 13950 13930 153
457 20250314 111000 369556850 13950 13950 13950 13950 1
458 20250314 110900 369542900 13960 13950 13960 13920 350
459 20250314 110800 364665120 13950 13960 13960 13950 5
460 20250314 110700 364595330 13950 13950 13950 13950 1
461 20250314 110600 364581380 13950 13960 13960 13950 142
462 20250314 110500 362599250 13950 13950 13950 13950 0
463 20250314 110400 362599250 13950 13950 13950 13950 34
464 20250314 110300 362124950 13950 13960 13960 13950 150
465 20250314 110200 360031450 13960 13955 13960 13955 110
466 20250314 110100 358496345 13955 13955 13955 13955 1
467 20250314 110000 358482390 13950 13955 13955 13950 161
468 20250314 105900 356236365 13950 13930 13950 13930 397
469 20250314 105800 350702015 13930 13930 13930 13930 2
470 20250314 105700 350674155 13930 13950 13950 13930 89
471 20250314 105600 349433405 13950 13940 13950 13940 160
472 20250314 105500 347202655 13940 13940 13940 13940 1
473 20250314 105400 347188715 13950 13950 13950 13940 3
474 20250314 105300 347146875 13940 13950 13950 13940 142
475 20250314 105200 345166075 13950 13950 13950 13950 1
476 20250314 105100 345152125 13960 13960 13960 13950 13
477 20250314 105000 344970755 13950 13940 13960 13940 272
478 20250314 104900 341175775 13945 13960 13960 13945 15
479 20250314 104800 340966505 13950 13940 13950 13940 377
480 20250314 104700 335709415 13940 13940 13940 13940 94
481 20250314 104600 334399055 13940 13940 13940 13940 177
482 20250314 104500 331931675 13950 13920 13950 13920 222
483 20250314 104400 328838605 13925 13920 13925 13920 164
484 20250314 104300 326555720 13915 13915 13915 13915 1
485 20250314 104200 326541805 13915 13915 13915 13915 1
486 20250314 104100 326527890 13915 13915 13915 13915 1
487 20250314 104000 326513975 13910 13900 13910 13900 110
488 20250314 103900 324983895 13900 13900 13900 13900 5
489 20250314 103800 324914395 13900 13910 13910 13900 36
490 20250314 103700 324413645 13900 13890 13910 13860 238
491 20250314 103600 321107725 13900 13900 13900 13900 2
492 20250314 103500 321079925 13890 13900 13900 13880 36
493 20250314 103400 320580205 13910 13900 13910 13900 281
494 20250314 103300 316671505 13900 13920 13920 13880 245
495 20250314 103200 313268535 13910 13910 13910 13900 220
496 20250314 103100 310208435 13910 13900 13910 13900 318
497 20250314 103000 305785465 13900 13900 13900 13870 596
498 20250314 102900 297509905 13900 13900 13900 13900 1
499 20250314 102800 297496005 13900 13880 13900 13870 130
500 20250314 102700 295689635 13900 13900 13900 13860 875
501 20250314 102600 283541175 13900 13910 13910 13900 104
502 20250314 102500 282095095 13930 13910 13940 13910 411
503 20250314 102400 276371475 13900 13910 13910 13900 101
504 20250314 102300 274967465 13920 13940 13940 13920 311
505 20250314 102200 270636685 13940 13940 13950 13940 43
506 20250314 102100 270037215 13940 13930 13940 13920 112
507 20250314 102000 268477265 13930 13950 13950 13930 199
508 20250314 101900 265701655 13950 13950 13950 13950 40
509 20250314 101800 265143655 13940 13960 13960 13940 113
510 20250314 101700 263568175 13960 13960 13970 13960 110
511 20250314 101600 262032565 13970 13970 13970 13970 36
512 20250314 101500 261529645 13970 13950 13970 13950 364
513 20250314 101400 256447125 13960 13930 13960 13930 635
514 20250314 101300 247591985 13930 13940 13940 13900 396
515 20250314 101200 242077125 13940 13940 13940 13920 396
516 20250314 101100 236559545 13940 13940 13950 13940 164
517 20250314 101000 234273335 13940 13940 13940 13940 19
518 20250314 100900 234008475 13950 13950 13950 13940 156
519 20250314 100800 231832465 13960 13980 13980 13950 1129
520 20250314 100700 216072375 13990 13970 13990 13970 371
521 20250314 100600 210888105 13960 13950 13960 13940 357
522 20250314 100500 205906025 13950 13930 13950 13930 60
523 20250314 100400 205070185 13930 13930 13930 13930 0
524 20250314 100300 205070185 13930 13960 13960 13920 1222
525 20250314 100200 188044445 13950 13950 13950 13950 1
526 20250314 100100 188030495 13950 13940 13950 13930 372
527 20250314 100000 182842105 13930 13920 13940 13920 48
528 20250314 095900 182173465 13930 13910 13950 13910 1246
529 20250314 095800 164821305 13910 13920 13920 13910 178
530 20250314 095700 162344535 13920 13900 13920 13900 230
531 20250314 095600 159145035 13900 13900 13920 13900 402
532 20250314 095500 153555275 13900 13890 13910 13890 521
533 20250314 095400 146313715 13880 13860 13880 13860 320
534 20250314 095300 141875085 13870 13860 13870 13850 23
535 20250314 095200 141556505 13870 13870 13880 13870 16
536 20250314 095100 141334575 13880 13840 13890 13840 999
537 20250314 095000 127483535 13840 13840 13850 13810 400
538 20250314 094900 121955055 13840 13820 13840 13820 227
539 20250314 094800 118814075 13820 13820 13820 13820 0
540 20250314 094700 118814075 13820 13810 13820 13810 22
541 20250314 094600 118510245 13810 13810 13810 13810 5
542 20250314 094500 118441195 13820 13830 13830 13820 15
543 20250314 094400 118233885 13830 13820 13830 13810 296
544 20250314 094300 114142715 13810 13810 13820 13810 134
545 20250314 094200 112292125 13810 13800 13810 13800 66
546 20250314 094100 111381315 13800 13800 13800 13800 1
547 20250314 094000 111367515 13800 13800 13800 13800 12
548 20250314 093900 111201915 13800 13800 13800 13800 2
549 20250314 093800 111174315 13810 13810 13810 13810 10
550 20250314 093700 111036215 13810 13820 13820 13810 2
551 20250314 093600 111008585 13830 13820 13830 13810 347
552 20250314 093500 106213765 13810 13810 13820 13810 161
553 20250314 093400 103990345 13810 13790 13810 13790 194
554 20250314 093300 101313835 13790 13790 13790 13790 28
555 20250314 093200 100927715 13800 13800 13800 13800 10
556 20250314 093100 100789715 13800 13770 13800 13770 113
557 20250314 093000 99231335 13760 13770 13770 13760 7
558 20250314 092900 99134955 13790 13780 13790 13760 259
559 20250314 092800 95569225 13790 13800 13800 13790 10
560 20250314 092700 95431245 13810 13810 13810 13810 85
561 20250314 092600 94257395 13800 13780 13800 13780 556
562 20250314 092500 86588345 13770 13770 13770 13770 2
563 20250314 092400 86560805 13770 13770 13770 13770 100
564 20250314 092300 85183805 13770 13770 13790 13770 289
565 20250314 092200 81200485 13750 13750 13760 13750 8
566 20250314 092100 81090475 13740 13750 13760 13740 646
567 20250314 092000 72211815 13750 13750 13750 13750 9
568 20250314 091900 72088065 13750 13760 13760 13750 30
569 20250314 091800 71675555 13780 13740 13780 13740 50
570 20250314 091700 70988485 13740 13740 13740 13740 2
571 20250314 091600 70961005 13740 13720 13760 13720 88
572 20250314 091500 69752015 13740 13745 13745 13740 217
573 20250314 091400 66770430 13740 13740 13740 13740 1
574 20250314 091300 66756690 13750 13750 13780 13750 79
575 20250314 091200 65668890 13760 13710 13760 13710 81
576 20250314 091100 64556510 13690 13680 13690 13680 113
577 20250314 091000 63010290 13700 13660 13700 13640 1558
578 20250314 090900 41753500 13660 13670 13670 13650 1564
579 20250314 090800 20387140 13670 13660 13670 13660 142
580 20250314 090700 18446060 13660 13700 13700 13660 552
581 20250314 090600 10901520 13690 13690 13690 13690 68
582 20250314 090500 9970600 13690 13700 13700 13690 55
583 20250314 090400 9217630 13710 13700 13710 13700 56
584 20250314 090300 8450370 13660 13670 13670 13660 82
585 20250314 090200 7329440 13650 13680 13680 13650 35
586 20250314 090100 6850670 13660 13680 13700 13660 37
587 20250314 090000 6344920 13680 13730 13730 13680 463

1
005250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,208544,47028210,2852881920,643345912800,0.44
20250311,203465,47028210,2797643750,646637887500,0.43
20250310,199975,47028210,2789651250,656043529500,0.43
20250307,200561,47028210,2823898880,662157196800,0.43
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 208544 47028210 2852881920 643345912800 0.44
3 20250311 203465 47028210 2797643750 646637887500 0.43
4 20250310 199975 47028210 2789651250 656043529500 0.43
5 20250307 200561 47028210 2823898880 662157196800 0.43