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

594
008260/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185200,610977862,3495,3495,3495,3495,3129
20250314,185100,610977862,3495,3495,3495,3495,0
20250314,185000,610977862,3495,3495,3495,3495,0
20250314,184900,610977862,3495,3495,3495,3495,0
20250314,184800,610977862,3495,3495,3495,3495,0
20250314,184700,610977862,3495,3495,3495,3495,0
20250314,184600,610977862,3495,3495,3495,3495,0
20250314,184500,610977862,3495,3495,3495,3495,0
20250314,184400,610977862,3495,3495,3495,3495,0
20250314,184300,610977862,3495,3495,3495,3495,0
20250314,184200,610977862,3495,3495,3495,3495,0
20250314,184100,610977862,3495,3495,3495,3495,0
20250314,184000,610977862,3495,3495,3495,3495,0
20250314,183900,610977862,3495,3495,3495,3495,0
20250314,183800,610977862,3495,3495,3495,3495,0
20250314,183700,610977862,3495,3495,3495,3495,0
20250314,183600,610977862,3495,3495,3495,3495,0
20250314,183500,610977862,3495,3495,3495,3495,0
20250314,183400,610977862,3495,3495,3495,3495,0
20250314,183300,610977862,3495,3495,3495,3495,0
20250314,183200,610977862,3495,3495,3495,3495,0
20250314,183100,610977862,3495,3495,3495,3495,0
20250314,183000,610977862,3495,3495,3495,3495,0
20250314,182900,610977862,3495,3495,3495,3495,0
20250314,182800,610977862,3495,3495,3495,3495,0
20250314,182700,610977862,3495,3495,3495,3495,0
20250314,182600,610977862,3495,3495,3495,3495,0
20250314,182500,610977862,3495,3495,3495,3495,0
20250314,182400,610977862,3495,3495,3495,3495,0
20250314,182300,610977862,3495,3495,3495,3495,0
20250314,182200,610977862,3495,3495,3495,3495,3129
20250314,182100,610977862,3495,3495,3495,3495,0
20250314,182000,610977862,3495,3495,3495,3495,0
20250314,181900,610977862,3495,3495,3495,3495,0
20250314,181800,610977862,3495,3495,3495,3495,0
20250314,181700,610977862,3495,3495,3495,3495,0
20250314,181600,610977862,3495,3495,3495,3495,0
20250314,181500,610977862,3495,3495,3495,3495,0
20250314,181400,610977862,3495,3495,3495,3495,0
20250314,181300,610977862,3495,3495,3495,3495,0
20250314,181200,610977862,3495,3495,3495,3495,0
20250314,181100,610977862,3495,3495,3495,3495,0
20250314,181000,610977862,3495,3495,3495,3495,0
20250314,180900,610977862,3495,3495,3495,3495,0
20250314,180800,610977862,3495,3495,3495,3495,0
20250314,180700,610977862,3495,3495,3495,3495,0
20250314,180600,610977862,3495,3495,3495,3495,0
20250314,180500,610977862,3495,3495,3495,3495,0
20250314,180400,610977862,3495,3495,3495,3495,0
20250314,180300,610977862,3495,3495,3495,3495,0
20250314,180200,610977862,3495,3495,3495,3495,0
20250314,180100,610977862,3495,3495,3495,3495,0
20250314,180000,610977862,3495,3495,3495,3495,0
20250314,175900,610977862,3495,3495,3495,3495,0
20250314,175800,610977862,3495,3495,3495,3495,0
20250314,175700,610977862,3495,3495,3495,3495,0
20250314,175600,610977862,3495,3495,3495,3495,0
20250314,175500,610977862,3495,3495,3495,3495,0
20250314,175400,610977862,3495,3495,3495,3495,0
20250314,175300,610977862,3495,3495,3495,3495,0
20250314,175200,610977862,3495,3495,3495,3495,3129
20250314,175100,610977862,3495,3495,3495,3495,0
20250314,175000,610977862,3495,3495,3495,3495,0
20250314,174900,610977862,3495,3495,3495,3495,0
20250314,174800,610977862,3495,3495,3495,3495,0
20250314,174700,610977862,3495,3495,3495,3495,0
20250314,174600,610977862,3495,3495,3495,3495,0
20250314,174500,610977862,3495,3495,3495,3495,0
20250314,174400,610977862,3495,3495,3495,3495,0
20250314,174300,610977862,3495,3495,3495,3495,0
20250314,174200,610977862,3495,3495,3495,3495,0
20250314,174100,610977862,3495,3495,3495,3495,0
20250314,174000,610977862,3495,3495,3495,3495,0
20250314,173900,610977862,3495,3495,3495,3495,0
20250314,173800,610977862,3495,3495,3495,3495,0
20250314,173700,610977862,3495,3495,3495,3495,0
20250314,173600,610977862,3495,3495,3495,3495,0
20250314,173500,610977862,3495,3495,3495,3495,0
20250314,173400,610977862,3495,3495,3495,3495,0
20250314,173300,610977862,3495,3495,3495,3495,0
20250314,173200,610977862,3495,3495,3495,3495,0
20250314,173100,610977862,3495,3495,3495,3495,0
20250314,173000,610977862,3495,3495,3495,3495,0
20250314,172900,610977862,3495,3495,3495,3495,0
20250314,172800,610977862,3495,3495,3495,3495,0
20250314,172700,610977862,3495,3495,3495,3495,0
20250314,172600,610977862,3495,3495,3495,3495,0
20250314,172500,610977862,3495,3495,3495,3495,0
20250314,172400,610977862,3495,3495,3495,3495,0
20250314,172300,610977862,3495,3495,3495,3495,0
20250314,172200,610977862,3495,3495,3495,3495,3129
20250314,172100,610977862,3495,3495,3495,3495,0
20250314,172000,610977862,3495,3495,3495,3495,0
20250314,171900,610977862,3495,3495,3495,3495,0
20250314,171800,610977862,3495,3495,3495,3495,0
20250314,171700,610977862,3495,3495,3495,3495,0
20250314,171600,610977862,3495,3495,3495,3495,0
20250314,171500,610977862,3495,3495,3495,3495,0
20250314,171400,610977862,3495,3495,3495,3495,0
20250314,171300,610977862,3495,3495,3495,3495,0
20250314,171200,610977862,3495,3495,3495,3495,0
20250314,171100,610977862,3495,3495,3495,3495,0
20250314,171000,610977862,3495,3495,3495,3495,0
20250314,170900,610977862,3495,3495,3495,3495,0
20250314,170800,610977862,3495,3495,3495,3495,0
20250314,170700,610977862,3495,3495,3495,3495,0
20250314,170600,610977862,3495,3495,3495,3495,0
20250314,170500,610977862,3495,3495,3495,3495,0
20250314,170400,610977862,3495,3495,3495,3495,0
20250314,170300,610977862,3495,3495,3495,3495,0
20250314,170200,610977862,3495,3495,3495,3495,0
20250314,170100,610977862,3495,3495,3495,3495,0
20250314,170000,610977862,3495,3495,3495,3495,0
20250314,165900,610977862,3495,3495,3495,3495,0
20250314,165800,610977862,3495,3495,3495,3495,0
20250314,165700,610977862,3495,3495,3495,3495,0
20250314,165600,610977862,3495,3495,3495,3495,0
20250314,165500,610977862,3495,3495,3495,3495,0
20250314,165400,610977862,3495,3495,3495,3495,0
20250314,165300,610977862,3495,3495,3495,3495,0
20250314,165200,610977862,3495,3495,3495,3495,3129
20250314,165100,610977862,3495,3495,3495,3495,0
20250314,165000,610977862,3495,3495,3495,3495,0
20250314,164900,610977862,3495,3495,3495,3495,0
20250314,164800,610977862,3495,3495,3495,3495,0
20250314,164700,610977862,3495,3495,3495,3495,0
20250314,164600,610977862,3495,3495,3495,3495,0
20250314,164500,610977862,3495,3495,3495,3495,0
20250314,164400,610977862,3495,3495,3495,3495,0
20250314,164300,610977862,3495,3495,3495,3495,0
20250314,164200,610977862,3495,3495,3495,3495,0
20250314,164100,610977862,3495,3495,3495,3495,0
20250314,164000,610977862,3495,3495,3495,3495,0
20250314,163900,610977862,3495,3495,3495,3495,0
20250314,163800,610977862,3495,3495,3495,3495,0
20250314,163700,610977862,3495,3495,3495,3495,0
20250314,163600,610977862,3495,3495,3495,3495,0
20250314,163500,610977862,3495,3495,3495,3495,0
20250314,163400,610977862,3495,3495,3495,3495,0
20250314,163300,610977862,3495,3495,3495,3495,0
20250314,163200,610977862,3495,3495,3495,3495,0
20250314,163100,610977862,3495,3495,3495,3495,0
20250314,163000,610977862,3495,3495,3495,3495,0
20250314,162900,610977862,3495,3495,3495,3495,0
20250314,162800,610977862,3495,3495,3495,3495,0
20250314,162700,610977862,3495,3495,3495,3495,0
20250314,162600,610977862,3495,3495,3495,3495,0
20250314,162500,610977862,3495,3495,3495,3495,0
20250314,162400,610977862,3495,3495,3495,3495,0
20250314,162300,610977862,3495,3495,3495,3495,0
20250314,162200,610977862,3495,3495,3495,3495,3129
20250314,162100,610977862,3495,3495,3495,3495,0
20250314,162000,610977862,3495,3495,3495,3495,0
20250314,161900,610977862,3495,3495,3495,3495,0
20250314,161800,610977862,3495,3495,3495,3495,0
20250314,161700,610977862,3495,3495,3495,3495,0
20250314,161600,610977862,3495,3495,3495,3495,0
20250314,161500,610977862,3495,3495,3495,3495,0
20250314,161400,610977862,3495,3495,3495,3495,0
20250314,161300,610977862,3495,3495,3495,3495,0
20250314,161200,610977862,3495,3495,3495,3495,0
20250314,161100,610977862,3495,3495,3495,3495,0
20250314,161000,610977862,3495,3495,3495,3495,0
20250314,160900,610977862,3495,3495,3495,3495,0
20250314,160800,610977862,3495,3495,3495,3495,0
20250314,160700,610977862,3495,3495,3495,3495,0
20250314,160600,610977862,3495,3495,3495,3495,0
20250314,160500,610977862,3495,3495,3495,3495,0
20250314,160400,610977862,3495,3495,3495,3495,0
20250314,160300,610977862,3495,3495,3495,3495,0
20250314,160200,610977862,3495,3495,3495,3495,0
20250314,160100,610977862,3495,3495,3495,3495,0
20250314,160000,610977862,3495,3495,3495,3495,0
20250314,155900,610977862,3495,3495,3495,3495,0
20250314,155800,610977862,3495,3495,3495,3495,0
20250314,155700,610977862,3495,3495,3495,3495,0
20250314,155600,610977862,3495,3495,3495,3495,0
20250314,155500,610977862,3495,3495,3495,3495,0
20250314,155400,610977862,3495,3495,3495,3495,0
20250314,155300,610977862,3495,3495,3495,3495,0
20250314,155200,610977862,3495,3495,3495,3495,3129
20250314,155100,610977862,3495,3495,3495,3495,0
20250314,155000,610977862,3495,3495,3495,3495,0
20250314,154900,610977862,3495,3495,3495,3495,0
20250314,154800,610977862,3495,3495,3495,3495,0
20250314,154700,610977862,3495,3495,3495,3495,0
20250314,154600,610977862,3495,3495,3495,3495,0
20250314,154500,610977862,3495,3495,3495,3495,0
20250314,154400,610977862,3495,3495,3495,3495,0
20250314,154300,610977862,3495,3495,3495,3495,0
20250314,154200,610977862,3495,3495,3495,3495,0
20250314,154100,610977862,3495,3495,3495,3495,0
20250314,154000,610977862,3495,3495,3495,3495,0
20250314,153900,610977862,3495,3495,3495,3495,0
20250314,153800,610977862,3495,3495,3495,3495,0
20250314,153700,610977862,3495,3495,3495,3495,0
20250314,153600,610977862,3495,3495,3495,3495,0
20250314,153500,610977862,3495,3495,3495,3495,0
20250314,153400,610977862,3495,3495,3495,3495,0
20250314,153300,610977862,3495,3495,3495,3495,0
20250314,153200,610977862,3495,3495,3495,3495,0
20250314,153100,610977862,3495,3495,3495,3495,0
20250314,153000,610977862,3495,3495,3495,3495,3129
20250314,152900,600042007,3510,3510,3510,3510,0
20250314,152800,600042007,3510,3510,3510,3510,0
20250314,152700,600042007,3510,3510,3510,3510,0
20250314,152600,600042007,3510,3510,3510,3510,0
20250314,152500,600042007,3510,3510,3510,3510,0
20250314,152400,600042007,3510,3510,3510,3510,0
20250314,152300,600042007,3510,3510,3510,3510,0
20250314,152200,600042007,3510,3510,3510,3510,0
20250314,152100,600042007,3510,3510,3510,3510,0
20250314,152000,600042007,3510,3510,3510,3510,0
20250314,151900,600042007,3510,3510,3510,3510,0
20250314,151800,600042007,3510,3510,3510,3510,1
20250314,151700,600038497,3495,3510,3510,3495,299
20250314,151600,598993477,3495,3495,3495,3495,14
20250314,151500,598944547,3510,3505,3510,3495,376
20250314,151400,597630382,3510,3510,3510,3510,0
20250314,151300,597630382,3510,3510,3510,3510,0
20250314,151200,597630382,3510,3510,3510,3510,0
20250314,151100,597630382,3510,3510,3510,3510,4
20250314,151000,597616342,3510,3510,3510,3510,5
20250314,150900,597598792,3510,3505,3510,3505,119
20250314,150800,597181602,3505,3505,3505,3505,0
20250314,150700,597181602,3505,3505,3505,3505,0
20250314,150600,597181602,3505,3505,3505,3505,0
20250314,150500,597181602,3505,3505,3505,3505,0
20250314,150400,597181602,3505,3500,3505,3500,123
20250314,150300,596750492,3500,3505,3510,3500,1294
20250314,150200,592219262,3505,3500,3505,3500,187
20250314,150100,591564757,3510,3510,3510,3510,1
20250314,150000,591561247,3515,3515,3515,3515,0
20250314,145900,591561247,3515,3515,3515,3515,140
20250314,145800,591069147,3520,3515,3520,3515,182
20250314,145700,590428517,3520,3520,3520,3520,0
20250314,145600,590428517,3520,3515,3525,3515,4
20250314,145500,590414437,3505,3505,3505,3505,195
20250314,145400,589730962,3505,3505,3515,3505,418
20250314,145300,588265862,3505,3505,3505,3505,100
20250314,145200,587915362,3515,3515,3515,3515,0
20250314,145100,587915362,3515,3515,3515,3515,0
20250314,145000,587915362,3515,3515,3515,3515,0
20250314,144900,587915362,3515,3515,3515,3515,0
20250314,144800,587915362,3515,3510,3515,3510,248
20250314,144700,587044872,3510,3510,3510,3510,1
20250314,144600,587041362,3500,3500,3500,3500,13
20250314,144500,586995862,3510,3510,3510,3510,0
20250314,144400,586995862,3510,3510,3510,3510,0
20250314,144300,586995862,3510,3510,3510,3510,1
20250314,144200,586992352,3505,3510,3510,3505,110
20250314,144100,586606302,3510,3510,3510,3495,170
20250314,144000,586009902,3490,3495,3510,3490,221
20250314,143900,585237677,3495,3495,3495,3495,288
20250314,143800,584231117,3510,3510,3510,3510,0
20250314,143700,584231117,3510,3510,3510,3510,0
20250314,143600,584231117,3510,3510,3510,3510,0
20250314,143500,584231117,3510,3510,3510,3510,0
20250314,143400,584231117,3510,3510,3510,3510,0
20250314,143300,584231117,3510,3510,3510,3510,0
20250314,143200,584231117,3510,3495,3510,3495,152
20250314,143100,583699862,3505,3510,3510,3490,3209
20250314,143000,572480427,3510,3510,3510,3510,86
20250314,142900,572178567,3515,3515,3515,3515,0
20250314,142800,572178567,3515,3515,3515,3515,0
20250314,142700,572178567,3515,3515,3515,3515,5
20250314,142600,572160992,3515,3515,3515,3515,0
20250314,142500,572160992,3515,3515,3515,3515,0
20250314,142400,572160992,3515,3510,3515,3510,11
20250314,142300,572122377,3510,3510,3510,3510,0
20250314,142200,572122377,3510,3510,3510,3510,0
20250314,142100,572122377,3510,3510,3510,3510,0
20250314,142000,572122377,3510,3510,3510,3510,0
20250314,141900,572122377,3510,3510,3510,3510,94
20250314,141800,571792437,3520,3515,3520,3515,481
20250314,141700,570101717,3515,3515,3515,3515,20
20250314,141600,570031417,3515,3515,3515,3515,500
20250314,141500,568273917,3510,3510,3510,3510,180
20250314,141400,567642117,3525,3525,3525,3525,0
20250314,141300,567642117,3525,3525,3525,3525,0
20250314,141200,567642117,3525,3520,3525,3520,557
20250314,141100,565678782,3515,3515,3515,3515,113
20250314,141000,565281587,3515,3515,3515,3515,0
20250314,140900,565281587,3515,3515,3515,3515,0
20250314,140800,565281587,3515,3515,3515,3515,0
20250314,140700,565281587,3515,3515,3515,3515,0
20250314,140600,565281587,3515,3515,3515,3515,10
20250314,140500,565246437,3515,3515,3515,3515,0
20250314,140400,565246437,3515,3515,3515,3515,0
20250314,140300,565246437,3515,3510,3515,3500,511
20250314,140200,563456422,3515,3515,3515,3515,3
20250314,140100,563445877,3515,3515,3515,3515,101
20250314,140000,563090862,3515,3515,3515,3515,0
20250314,135900,563090862,3515,3515,3515,3515,0
20250314,135800,563090862,3515,3515,3515,3515,0
20250314,135700,563090862,3515,3515,3515,3515,0
20250314,135600,563090862,3515,3515,3515,3515,0
20250314,135500,563090862,3515,3515,3515,3515,20
20250314,135400,563020562,3515,3515,3515,3515,200
20250314,135300,562317562,3515,3515,3515,3515,0
20250314,135200,562317562,3515,3520,3520,3515,330
20250314,135100,561157462,3520,3525,3525,3520,2000
20250314,135000,554115332,3535,3535,3535,3535,0
20250314,134900,554115332,3535,3540,3540,3535,1036
20250314,134800,550448672,3540,3530,3540,3530,3187
20250314,134700,539183142,3530,3520,3530,3520,1342
20250314,134600,534455882,3530,3530,3530,3530,0
20250314,134500,534455882,3530,3530,3530,3530,0
20250314,134400,534455882,3530,3520,3530,3520,3191
20250314,134300,523211022,3520,3515,3520,3515,412
20250314,134200,521762832,3515,3515,3515,3515,162
20250314,134100,521193402,3520,3520,3520,3520,0
20250314,134000,521193402,3520,3520,3520,3515,984
20250314,133900,517733772,3520,3510,3520,3505,2579
20250314,133800,508694202,3510,3515,3515,3510,401
20250314,133700,507286687,3510,3510,3510,3510,5109
20250314,133600,489354097,3510,3510,3510,3510,878
20250314,133500,486272317,3505,3505,3505,3505,525
20250314,133400,484432192,3510,3510,3510,3510,0
20250314,133300,484432192,3510,3510,3510,3510,30
20250314,133200,484326892,3510,3510,3510,3510,20
20250314,133100,484256692,3515,3515,3515,3515,0
20250314,133000,484256692,3515,3515,3515,3515,0
20250314,132900,484256692,3515,3515,3515,3515,0
20250314,132800,484256692,3515,3515,3515,3515,0
20250314,132700,484256692,3515,3515,3515,3515,0
20250314,132600,484256692,3515,3515,3515,3515,0
20250314,132500,484256692,3515,3490,3515,3490,3500
20250314,132400,472004247,3505,3505,3505,3505,5603
20250314,132300,452365732,3490,3490,3490,3490,0
20250314,132200,452365732,3490,3490,3490,3490,251
20250314,132100,451489742,3490,3490,3490,3490,288
20250314,132000,450484622,3500,3500,3500,3500,249
20250314,131900,449613122,3505,3505,3505,3505,0
20250314,131800,449613122,3505,3505,3505,3505,0
20250314,131700,449613122,3505,3505,3505,3505,500
20250314,131600,447860622,3505,3505,3505,3505,0
20250314,131500,447860622,3505,3505,3505,3505,463
20250314,131400,446237807,3515,3515,3515,3515,1
20250314,131300,446234292,3515,3500,3515,3500,474
20250314,131200,444568767,3505,3510,3510,3505,4089
20250314,131100,430235197,3510,3510,3510,3510,0
20250314,131000,430235197,3510,3510,3510,3510,1
20250314,130900,430231687,3515,3515,3515,3515,0
20250314,130800,430231687,3515,3495,3515,3495,3562
20250314,130700,417738497,3495,3495,3495,3495,261
20250314,130600,416826302,3495,3490,3495,3490,1316
20250314,130500,412233447,3490,3490,3490,3490,0
20250314,130400,412233447,3490,3490,3490,3490,82
20250314,130300,411947267,3490,3490,3490,3490,1255
20250314,130200,407567317,3490,3490,3490,3490,3000
20250314,130100,397097317,3495,3495,3495,3495,0
20250314,130000,397097317,3495,3495,3495,3495,0
20250314,125900,397097317,3495,3495,3495,3495,0
20250314,125800,397097317,3495,3495,3495,3495,0
20250314,125700,397097317,3495,3495,3495,3495,0
20250314,125600,397097317,3495,3495,3495,3495,110
20250314,125500,396712867,3490,3490,3490,3490,1
20250314,125400,396709377,3495,3495,3495,3495,10
20250314,125300,396674427,3495,3495,3495,3495,1668
20250314,125200,390844767,3500,3500,3500,3500,0
20250314,125100,390844767,3500,3500,3500,3500,1
20250314,125000,390841267,3500,3500,3500,3500,1
20250314,124900,390837767,3500,3500,3500,3500,0
20250314,124800,390837767,3500,3500,3500,3500,1
20250314,124700,390834267,3505,3505,3505,3505,0
20250314,124600,390834267,3505,3505,3505,3505,0
20250314,124500,390834267,3505,3505,3505,3505,0
20250314,124400,390834267,3505,3505,3505,3505,0
20250314,124300,390834267,3505,3505,3505,3505,0
20250314,124200,390834267,3505,3505,3505,3505,0
20250314,124100,390834267,3505,3505,3505,3505,0
20250314,124000,390834267,3505,3505,3505,3505,66
20250314,123900,390602937,3500,3500,3500,3500,1
20250314,123800,390599437,3505,3505,3505,3505,0
20250314,123700,390599437,3505,3505,3505,3505,0
20250314,123600,390599437,3505,3505,3505,3505,0
20250314,123500,390599437,3505,3500,3505,3500,519
20250314,123400,388782932,3500,3505,3505,3500,110
20250314,123300,388397432,3495,3495,3495,3495,447
20250314,123200,386835167,3505,3505,3505,3505,0
20250314,123100,386835167,3505,3505,3505,3505,0
20250314,123000,386835167,3505,3505,3505,3505,0
20250314,122900,386835167,3505,3505,3505,3505,0
20250314,122800,386835167,3505,3505,3505,3505,0
20250314,122700,386835167,3505,3505,3505,3505,0
20250314,122600,386835167,3505,3505,3505,3505,0
20250314,122500,386835167,3505,3505,3505,3505,0
20250314,122400,386835167,3505,3505,3505,3505,0
20250314,122300,386835167,3505,3505,3505,3505,0
20250314,122200,386835167,3505,3505,3505,3505,0
20250314,122100,386835167,3505,3505,3505,3505,1
20250314,122000,386831662,3500,3500,3500,3500,20
20250314,121900,386761662,3500,3500,3500,3500,47
20250314,121800,386597162,3500,3500,3500,3500,2
20250314,121700,386590162,3495,3495,3495,3495,0
20250314,121600,386590162,3495,3495,3495,3495,0
20250314,121500,386590162,3495,3495,3495,3495,0
20250314,121400,386590162,3495,3495,3495,3495,20
20250314,121300,386520262,3495,3495,3495,3495,9
20250314,121200,386488807,3500,3500,3500,3500,0
20250314,121100,386488807,3500,3500,3500,3500,0
20250314,121000,386488807,3500,3500,3500,3500,1
20250314,120900,386485307,3495,3495,3495,3495,0
20250314,120800,386485307,3495,3495,3495,3495,2095
20250314,120700,379163282,3500,3500,3500,3500,0
20250314,120600,379163282,3500,3500,3500,3500,1
20250314,120500,379159782,3505,3505,3505,3505,0
20250314,120400,379159782,3505,3505,3505,3505,0
20250314,120300,379159782,3505,3505,3505,3505,0
20250314,120200,379159782,3505,3505,3505,3505,1
20250314,120100,379156277,3500,3500,3500,3500,0
20250314,120000,379156277,3500,3500,3500,3500,1096
20250314,115900,375320277,3500,3495,3500,3495,1342
20250314,115800,370629972,3500,3500,3500,3500,0
20250314,115700,370629972,3500,3500,3500,3500,0
20250314,115600,370629972,3500,3495,3500,3490,1050
20250314,115500,366962002,3500,3500,3500,3500,0
20250314,115400,366962002,3500,3500,3500,3500,0
20250314,115300,366962002,3500,3500,3500,3500,0
20250314,115200,366962002,3500,3500,3500,3500,0
20250314,115100,366962002,3500,3500,3500,3500,0
20250314,115000,366962002,3500,3500,3500,3500,0
20250314,114900,366962002,3500,3500,3500,3500,0
20250314,114800,366962002,3500,3500,3500,3500,0
20250314,114700,366962002,3500,3500,3500,3500,0
20250314,114600,366962002,3500,3500,3500,3500,0
20250314,114500,366962002,3500,3500,3500,3500,0
20250314,114400,366962002,3500,3500,3500,3500,11
20250314,114300,366923502,3495,3495,3495,3495,0
20250314,114200,366923502,3495,3495,3495,3495,13
20250314,114100,366878067,3495,3495,3495,3495,0
20250314,114000,366878067,3495,3495,3495,3495,0
20250314,113900,366878067,3495,3495,3495,3495,1089
20250314,113800,363072012,3495,3495,3495,3495,11
20250314,113700,363033567,3500,3500,3500,3500,0
20250314,113600,363033567,3500,3500,3500,3500,0
20250314,113500,363033567,3500,3500,3500,3500,0
20250314,113400,363033567,3500,3500,3500,3500,142
20250314,113300,362536567,3500,3500,3500,3500,0
20250314,113200,362536567,3500,3500,3500,3500,2281
20250314,113100,354553067,3505,3505,3505,3505,40
20250314,113000,354412867,3500,3500,3500,3500,0
20250314,112900,354412867,3500,3500,3500,3500,0
20250314,112800,354412867,3500,3500,3500,3500,381
20250314,112700,353079367,3505,3505,3505,3505,100
20250314,112600,352728867,3505,3505,3505,3505,501
20250314,112500,350972862,3505,3505,3505,3505,0
20250314,112400,350972862,3505,3505,3505,3505,656
20250314,112300,348673582,3510,3510,3510,3510,0
20250314,112200,348673582,3510,3510,3515,3510,102
20250314,112100,348315557,3510,3510,3510,3510,0
20250314,112000,348315557,3510,3510,3510,3510,30
20250314,111900,348210257,3515,3515,3515,3515,0
20250314,111800,348210257,3515,3515,3515,3515,1
20250314,111700,348206742,3510,3510,3510,3510,0
20250314,111600,348206742,3510,3510,3510,3510,169
20250314,111500,347613552,3510,3510,3510,3510,84
20250314,111400,347318712,3515,3515,3515,3515,1
20250314,111300,347315197,3510,3510,3510,3510,0
20250314,111200,347315197,3510,3505,3510,3505,1002
20250314,111100,343798187,3505,3505,3510,3505,128
20250314,111000,343349087,3515,3515,3515,3515,54
20250314,110900,343159277,3515,3515,3515,3515,400
20250314,110800,341753277,3515,3500,3515,3500,402
20250314,110700,340346262,3515,3515,3515,3515,0
20250314,110600,340346262,3515,3515,3515,3515,0
20250314,110500,340346262,3515,3515,3515,3515,0
20250314,110400,340346262,3515,3515,3515,3515,0
20250314,110300,340346262,3515,3510,3515,3510,281
20250314,110200,339359947,3510,3510,3515,3510,551
20250314,110100,337425932,3510,3510,3510,3510,0
20250314,110000,337425932,3510,3510,3510,3510,0
20250314,105900,337425932,3510,3510,3510,3510,0
20250314,105800,337425932,3510,3505,3510,3505,2005
20250314,105700,330388402,3510,3510,3510,3510,0
20250314,105600,330388402,3510,3510,3510,3510,0
20250314,105500,330388402,3510,3510,3510,3510,0
20250314,105400,330388402,3510,3510,3510,3510,0
20250314,105300,330388402,3510,3510,3510,3510,0
20250314,105200,330388402,3510,3510,3510,3510,301
20250314,105100,329331892,3495,3495,3495,3495,0
20250314,105000,329331892,3495,3495,3495,3495,812
20250314,104900,326493952,3500,3500,3500,3500,402
20250314,104800,325086952,3505,3505,3505,3505,3
20250314,104700,325076437,3505,3505,3505,3505,472
20250314,104600,323422077,3505,3505,3505,3505,28
20250314,104500,323323937,3505,3505,3505,3505,701
20250314,104400,320866932,3505,3505,3505,3505,0
20250314,104300,320866932,3505,3495,3505,3495,6926
20250314,104200,296624432,3495,3495,3495,3495,299
20250314,104100,295579427,3495,3495,3495,3495,303
20250314,104000,294520442,3500,3500,3500,3500,0
20250314,103900,294520442,3500,3500,3500,3500,42
20250314,103800,294373442,3495,3495,3495,3495,421
20250314,103700,292902047,3495,3495,3495,3495,13
20250314,103600,292856612,3500,3500,3500,3500,0
20250314,103500,292856612,3500,3500,3500,3500,0
20250314,103400,292856612,3500,3500,3500,3500,42
20250314,103300,292709612,3495,3495,3495,3495,1
20250314,103200,292706117,3500,3500,3500,3500,1
20250314,103100,292702617,3495,3495,3495,3495,1004
20250314,103000,289193637,3495,3495,3495,3495,11
20250314,102900,289155192,3495,3495,3495,3495,0
20250314,102800,289155192,3495,3495,3495,3495,0
20250314,102700,289155192,3495,3495,3495,3495,0
20250314,102600,289155192,3495,3495,3495,3495,1
20250314,102500,289151697,3490,3490,3490,3490,0
20250314,102400,289151697,3490,3490,3490,3490,0
20250314,102300,289151697,3490,3490,3490,3490,500
20250314,102200,287406697,3490,3490,3490,3490,600
20250314,102100,285312697,3495,3495,3495,3495,68
20250314,102000,285075037,3490,3490,3490,3490,400
20250314,101900,283679037,3495,3500,3500,3495,105
20250314,101800,283312037,3495,3495,3495,3495,200
20250314,101700,282613037,3495,3495,3495,3495,240
20250314,101600,281774237,3495,3495,3495,3495,100
20250314,101500,281424737,3500,3495,3500,3495,1214
20250314,101400,277176592,3505,3505,3505,3505,0
20250314,101300,277176592,3505,3500,3505,3500,266
20250314,101200,276245092,3505,3500,3505,3500,101
20250314,101100,275891587,3500,3500,3500,3500,974
20250314,101000,272482587,3500,3500,3500,3500,70
20250314,100900,272237587,3500,3500,3500,3500,0
20250314,100800,272237587,3500,3500,3500,3500,30
20250314,100700,272132587,3500,3500,3500,3500,28
20250314,100600,272034587,3500,3500,3500,3500,0
20250314,100500,272034587,3500,3500,3500,3500,0
20250314,100400,272034587,3500,3500,3500,3500,0
20250314,100300,272034587,3500,3500,3500,3500,423
20250314,100200,270554087,3500,3500,3500,3500,0
20250314,100100,270554087,3500,3505,3505,3500,56
20250314,100000,270358082,3505,3505,3505,3505,0
20250314,095900,270358082,3505,3505,3505,3505,0
20250314,095800,270358082,3505,3505,3505,3505,550
20250314,095700,268430332,3510,3510,3510,3490,3
20250314,095600,268419822,3490,3490,3505,3490,1273
20250314,095500,263967547,3490,3495,3495,3490,1068
20250314,095400,260239887,3500,3500,3500,3500,0
20250314,095300,260239887,3500,3500,3500,3500,0
20250314,095200,260239887,3500,3500,3500,3500,0
20250314,095100,260239887,3500,3500,3500,3500,21
20250314,095000,260166387,3500,3500,3500,3490,52
20250314,094900,259984887,3495,3500,3500,3495,2001
20250314,094800,252991327,3495,3495,3495,3495,220
20250314,094700,252222427,3500,3500,3500,3500,0
20250314,094600,252222427,3500,3500,3500,3500,0
20250314,094500,252222427,3500,3497,3500,3495,633
20250314,094400,250010007,3497,3500,3500,3497,33
20250314,094300,249894597,3500,3490,3500,3490,1132
20250314,094200,245938127,3490,3495,3495,3490,22
20250314,094100,245861342,3490,3495,3500,3490,1187
20250314,094000,241711882,3500,3500,3500,3500,0
20250314,093900,241711882,3500,3495,3500,3495,2556
20250314,093800,232774182,3495,3500,3500,3495,57
20250314,093700,232574732,3500,3497,3500,3490,248
20250314,093600,231707820,3500,3500,3500,3500,11
20250314,093500,231669320,3500,3505,3505,3485,1959
20250314,093400,224836480,3505,3495,3505,3490,1937
20250314,093300,218075610,3495,3505,3510,3495,8364
20250314,093200,188773640,3520,3520,3520,3510,278
20250314,093100,187796355,3520,3510,3520,3510,2101
20250314,093000,180416215,3510,3510,3510,3505,116
20250314,092900,180009330,3505,3505,3505,3505,0
20250314,092800,180009330,3505,3505,3505,3505,45
20250314,092700,179851605,3510,3510,3510,3510,1369
20250314,092600,175046415,3525,3515,3525,3510,860
20250314,092500,172021075,3510,3520,3520,3510,1327
20250314,092400,167352935,3510,3510,3510,3510,120
20250314,092300,166931735,3520,3510,3520,3505,101
20250314,092200,166577710,3505,3515,3515,3505,389
20250314,092100,165212390,3520,3510,3520,3510,102
20250314,092000,164853360,3510,3520,3520,3510,968
20250314,091900,161451185,3500,3510,3525,3500,1211
20250314,091800,157200410,3520,3520,3522,3510,1291
20250314,091700,152656130,3520,3532,3532,3515,1442
20250314,091600,147573791,3532,3545,3550,3532,1317
20250314,091500,142916544,3550,3570,3570,3540,4341
20250314,091400,127519039,3565,3565,3570,3555,3549
20250314,091300,114871424,3560,3545,3560,3545,5321
20250314,091200,95978969,3545,3545,3550,3545,1250
20250314,091100,91544995,3545,3525,3560,3525,6692
20250314,091000,67840000,3525,3520,3525,3515,2999
20250314,090900,57285425,3525,3510,3535,3510,2374
20250314,090800,48913295,3510,3510,3510,3510,153
20250314,090700,48376265,3510,3505,3510,3505,52
20250314,090600,48193995,3500,3510,3510,3500,1343
20250314,090500,43483065,3520,3490,3530,3490,6539
20250314,090400,20596945,3485,3485,3490,3485,1869
20250314,090300,14082480,3485,3485,3500,3485,3338
20250314,090200,2437915,3485,3485,3485,3485,120
20250314,090100,2019715,3490,3485,3490,3485,30
20250314,090000,1915030,3490,3495,3495,3490,548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185200 610977862 3495 3495 3495 3495 3129
3 20250314 185100 610977862 3495 3495 3495 3495 0
4 20250314 185000 610977862 3495 3495 3495 3495 0
5 20250314 184900 610977862 3495 3495 3495 3495 0
6 20250314 184800 610977862 3495 3495 3495 3495 0
7 20250314 184700 610977862 3495 3495 3495 3495 0
8 20250314 184600 610977862 3495 3495 3495 3495 0
9 20250314 184500 610977862 3495 3495 3495 3495 0
10 20250314 184400 610977862 3495 3495 3495 3495 0
11 20250314 184300 610977862 3495 3495 3495 3495 0
12 20250314 184200 610977862 3495 3495 3495 3495 0
13 20250314 184100 610977862 3495 3495 3495 3495 0
14 20250314 184000 610977862 3495 3495 3495 3495 0
15 20250314 183900 610977862 3495 3495 3495 3495 0
16 20250314 183800 610977862 3495 3495 3495 3495 0
17 20250314 183700 610977862 3495 3495 3495 3495 0
18 20250314 183600 610977862 3495 3495 3495 3495 0
19 20250314 183500 610977862 3495 3495 3495 3495 0
20 20250314 183400 610977862 3495 3495 3495 3495 0
21 20250314 183300 610977862 3495 3495 3495 3495 0
22 20250314 183200 610977862 3495 3495 3495 3495 0
23 20250314 183100 610977862 3495 3495 3495 3495 0
24 20250314 183000 610977862 3495 3495 3495 3495 0
25 20250314 182900 610977862 3495 3495 3495 3495 0
26 20250314 182800 610977862 3495 3495 3495 3495 0
27 20250314 182700 610977862 3495 3495 3495 3495 0
28 20250314 182600 610977862 3495 3495 3495 3495 0
29 20250314 182500 610977862 3495 3495 3495 3495 0
30 20250314 182400 610977862 3495 3495 3495 3495 0
31 20250314 182300 610977862 3495 3495 3495 3495 0
32 20250314 182200 610977862 3495 3495 3495 3495 3129
33 20250314 182100 610977862 3495 3495 3495 3495 0
34 20250314 182000 610977862 3495 3495 3495 3495 0
35 20250314 181900 610977862 3495 3495 3495 3495 0
36 20250314 181800 610977862 3495 3495 3495 3495 0
37 20250314 181700 610977862 3495 3495 3495 3495 0
38 20250314 181600 610977862 3495 3495 3495 3495 0
39 20250314 181500 610977862 3495 3495 3495 3495 0
40 20250314 181400 610977862 3495 3495 3495 3495 0
41 20250314 181300 610977862 3495 3495 3495 3495 0
42 20250314 181200 610977862 3495 3495 3495 3495 0
43 20250314 181100 610977862 3495 3495 3495 3495 0
44 20250314 181000 610977862 3495 3495 3495 3495 0
45 20250314 180900 610977862 3495 3495 3495 3495 0
46 20250314 180800 610977862 3495 3495 3495 3495 0
47 20250314 180700 610977862 3495 3495 3495 3495 0
48 20250314 180600 610977862 3495 3495 3495 3495 0
49 20250314 180500 610977862 3495 3495 3495 3495 0
50 20250314 180400 610977862 3495 3495 3495 3495 0
51 20250314 180300 610977862 3495 3495 3495 3495 0
52 20250314 180200 610977862 3495 3495 3495 3495 0
53 20250314 180100 610977862 3495 3495 3495 3495 0
54 20250314 180000 610977862 3495 3495 3495 3495 0
55 20250314 175900 610977862 3495 3495 3495 3495 0
56 20250314 175800 610977862 3495 3495 3495 3495 0
57 20250314 175700 610977862 3495 3495 3495 3495 0
58 20250314 175600 610977862 3495 3495 3495 3495 0
59 20250314 175500 610977862 3495 3495 3495 3495 0
60 20250314 175400 610977862 3495 3495 3495 3495 0
61 20250314 175300 610977862 3495 3495 3495 3495 0
62 20250314 175200 610977862 3495 3495 3495 3495 3129
63 20250314 175100 610977862 3495 3495 3495 3495 0
64 20250314 175000 610977862 3495 3495 3495 3495 0
65 20250314 174900 610977862 3495 3495 3495 3495 0
66 20250314 174800 610977862 3495 3495 3495 3495 0
67 20250314 174700 610977862 3495 3495 3495 3495 0
68 20250314 174600 610977862 3495 3495 3495 3495 0
69 20250314 174500 610977862 3495 3495 3495 3495 0
70 20250314 174400 610977862 3495 3495 3495 3495 0
71 20250314 174300 610977862 3495 3495 3495 3495 0
72 20250314 174200 610977862 3495 3495 3495 3495 0
73 20250314 174100 610977862 3495 3495 3495 3495 0
74 20250314 174000 610977862 3495 3495 3495 3495 0
75 20250314 173900 610977862 3495 3495 3495 3495 0
76 20250314 173800 610977862 3495 3495 3495 3495 0
77 20250314 173700 610977862 3495 3495 3495 3495 0
78 20250314 173600 610977862 3495 3495 3495 3495 0
79 20250314 173500 610977862 3495 3495 3495 3495 0
80 20250314 173400 610977862 3495 3495 3495 3495 0
81 20250314 173300 610977862 3495 3495 3495 3495 0
82 20250314 173200 610977862 3495 3495 3495 3495 0
83 20250314 173100 610977862 3495 3495 3495 3495 0
84 20250314 173000 610977862 3495 3495 3495 3495 0
85 20250314 172900 610977862 3495 3495 3495 3495 0
86 20250314 172800 610977862 3495 3495 3495 3495 0
87 20250314 172700 610977862 3495 3495 3495 3495 0
88 20250314 172600 610977862 3495 3495 3495 3495 0
89 20250314 172500 610977862 3495 3495 3495 3495 0
90 20250314 172400 610977862 3495 3495 3495 3495 0
91 20250314 172300 610977862 3495 3495 3495 3495 0
92 20250314 172200 610977862 3495 3495 3495 3495 3129
93 20250314 172100 610977862 3495 3495 3495 3495 0
94 20250314 172000 610977862 3495 3495 3495 3495 0
95 20250314 171900 610977862 3495 3495 3495 3495 0
96 20250314 171800 610977862 3495 3495 3495 3495 0
97 20250314 171700 610977862 3495 3495 3495 3495 0
98 20250314 171600 610977862 3495 3495 3495 3495 0
99 20250314 171500 610977862 3495 3495 3495 3495 0
100 20250314 171400 610977862 3495 3495 3495 3495 0
101 20250314 171300 610977862 3495 3495 3495 3495 0
102 20250314 171200 610977862 3495 3495 3495 3495 0
103 20250314 171100 610977862 3495 3495 3495 3495 0
104 20250314 171000 610977862 3495 3495 3495 3495 0
105 20250314 170900 610977862 3495 3495 3495 3495 0
106 20250314 170800 610977862 3495 3495 3495 3495 0
107 20250314 170700 610977862 3495 3495 3495 3495 0
108 20250314 170600 610977862 3495 3495 3495 3495 0
109 20250314 170500 610977862 3495 3495 3495 3495 0
110 20250314 170400 610977862 3495 3495 3495 3495 0
111 20250314 170300 610977862 3495 3495 3495 3495 0
112 20250314 170200 610977862 3495 3495 3495 3495 0
113 20250314 170100 610977862 3495 3495 3495 3495 0
114 20250314 170000 610977862 3495 3495 3495 3495 0
115 20250314 165900 610977862 3495 3495 3495 3495 0
116 20250314 165800 610977862 3495 3495 3495 3495 0
117 20250314 165700 610977862 3495 3495 3495 3495 0
118 20250314 165600 610977862 3495 3495 3495 3495 0
119 20250314 165500 610977862 3495 3495 3495 3495 0
120 20250314 165400 610977862 3495 3495 3495 3495 0
121 20250314 165300 610977862 3495 3495 3495 3495 0
122 20250314 165200 610977862 3495 3495 3495 3495 3129
123 20250314 165100 610977862 3495 3495 3495 3495 0
124 20250314 165000 610977862 3495 3495 3495 3495 0
125 20250314 164900 610977862 3495 3495 3495 3495 0
126 20250314 164800 610977862 3495 3495 3495 3495 0
127 20250314 164700 610977862 3495 3495 3495 3495 0
128 20250314 164600 610977862 3495 3495 3495 3495 0
129 20250314 164500 610977862 3495 3495 3495 3495 0
130 20250314 164400 610977862 3495 3495 3495 3495 0
131 20250314 164300 610977862 3495 3495 3495 3495 0
132 20250314 164200 610977862 3495 3495 3495 3495 0
133 20250314 164100 610977862 3495 3495 3495 3495 0
134 20250314 164000 610977862 3495 3495 3495 3495 0
135 20250314 163900 610977862 3495 3495 3495 3495 0
136 20250314 163800 610977862 3495 3495 3495 3495 0
137 20250314 163700 610977862 3495 3495 3495 3495 0
138 20250314 163600 610977862 3495 3495 3495 3495 0
139 20250314 163500 610977862 3495 3495 3495 3495 0
140 20250314 163400 610977862 3495 3495 3495 3495 0
141 20250314 163300 610977862 3495 3495 3495 3495 0
142 20250314 163200 610977862 3495 3495 3495 3495 0
143 20250314 163100 610977862 3495 3495 3495 3495 0
144 20250314 163000 610977862 3495 3495 3495 3495 0
145 20250314 162900 610977862 3495 3495 3495 3495 0
146 20250314 162800 610977862 3495 3495 3495 3495 0
147 20250314 162700 610977862 3495 3495 3495 3495 0
148 20250314 162600 610977862 3495 3495 3495 3495 0
149 20250314 162500 610977862 3495 3495 3495 3495 0
150 20250314 162400 610977862 3495 3495 3495 3495 0
151 20250314 162300 610977862 3495 3495 3495 3495 0
152 20250314 162200 610977862 3495 3495 3495 3495 3129
153 20250314 162100 610977862 3495 3495 3495 3495 0
154 20250314 162000 610977862 3495 3495 3495 3495 0
155 20250314 161900 610977862 3495 3495 3495 3495 0
156 20250314 161800 610977862 3495 3495 3495 3495 0
157 20250314 161700 610977862 3495 3495 3495 3495 0
158 20250314 161600 610977862 3495 3495 3495 3495 0
159 20250314 161500 610977862 3495 3495 3495 3495 0
160 20250314 161400 610977862 3495 3495 3495 3495 0
161 20250314 161300 610977862 3495 3495 3495 3495 0
162 20250314 161200 610977862 3495 3495 3495 3495 0
163 20250314 161100 610977862 3495 3495 3495 3495 0
164 20250314 161000 610977862 3495 3495 3495 3495 0
165 20250314 160900 610977862 3495 3495 3495 3495 0
166 20250314 160800 610977862 3495 3495 3495 3495 0
167 20250314 160700 610977862 3495 3495 3495 3495 0
168 20250314 160600 610977862 3495 3495 3495 3495 0
169 20250314 160500 610977862 3495 3495 3495 3495 0
170 20250314 160400 610977862 3495 3495 3495 3495 0
171 20250314 160300 610977862 3495 3495 3495 3495 0
172 20250314 160200 610977862 3495 3495 3495 3495 0
173 20250314 160100 610977862 3495 3495 3495 3495 0
174 20250314 160000 610977862 3495 3495 3495 3495 0
175 20250314 155900 610977862 3495 3495 3495 3495 0
176 20250314 155800 610977862 3495 3495 3495 3495 0
177 20250314 155700 610977862 3495 3495 3495 3495 0
178 20250314 155600 610977862 3495 3495 3495 3495 0
179 20250314 155500 610977862 3495 3495 3495 3495 0
180 20250314 155400 610977862 3495 3495 3495 3495 0
181 20250314 155300 610977862 3495 3495 3495 3495 0
182 20250314 155200 610977862 3495 3495 3495 3495 3129
183 20250314 155100 610977862 3495 3495 3495 3495 0
184 20250314 155000 610977862 3495 3495 3495 3495 0
185 20250314 154900 610977862 3495 3495 3495 3495 0
186 20250314 154800 610977862 3495 3495 3495 3495 0
187 20250314 154700 610977862 3495 3495 3495 3495 0
188 20250314 154600 610977862 3495 3495 3495 3495 0
189 20250314 154500 610977862 3495 3495 3495 3495 0
190 20250314 154400 610977862 3495 3495 3495 3495 0
191 20250314 154300 610977862 3495 3495 3495 3495 0
192 20250314 154200 610977862 3495 3495 3495 3495 0
193 20250314 154100 610977862 3495 3495 3495 3495 0
194 20250314 154000 610977862 3495 3495 3495 3495 0
195 20250314 153900 610977862 3495 3495 3495 3495 0
196 20250314 153800 610977862 3495 3495 3495 3495 0
197 20250314 153700 610977862 3495 3495 3495 3495 0
198 20250314 153600 610977862 3495 3495 3495 3495 0
199 20250314 153500 610977862 3495 3495 3495 3495 0
200 20250314 153400 610977862 3495 3495 3495 3495 0
201 20250314 153300 610977862 3495 3495 3495 3495 0
202 20250314 153200 610977862 3495 3495 3495 3495 0
203 20250314 153100 610977862 3495 3495 3495 3495 0
204 20250314 153000 610977862 3495 3495 3495 3495 3129
205 20250314 152900 600042007 3510 3510 3510 3510 0
206 20250314 152800 600042007 3510 3510 3510 3510 0
207 20250314 152700 600042007 3510 3510 3510 3510 0
208 20250314 152600 600042007 3510 3510 3510 3510 0
209 20250314 152500 600042007 3510 3510 3510 3510 0
210 20250314 152400 600042007 3510 3510 3510 3510 0
211 20250314 152300 600042007 3510 3510 3510 3510 0
212 20250314 152200 600042007 3510 3510 3510 3510 0
213 20250314 152100 600042007 3510 3510 3510 3510 0
214 20250314 152000 600042007 3510 3510 3510 3510 0
215 20250314 151900 600042007 3510 3510 3510 3510 0
216 20250314 151800 600042007 3510 3510 3510 3510 1
217 20250314 151700 600038497 3495 3510 3510 3495 299
218 20250314 151600 598993477 3495 3495 3495 3495 14
219 20250314 151500 598944547 3510 3505 3510 3495 376
220 20250314 151400 597630382 3510 3510 3510 3510 0
221 20250314 151300 597630382 3510 3510 3510 3510 0
222 20250314 151200 597630382 3510 3510 3510 3510 0
223 20250314 151100 597630382 3510 3510 3510 3510 4
224 20250314 151000 597616342 3510 3510 3510 3510 5
225 20250314 150900 597598792 3510 3505 3510 3505 119
226 20250314 150800 597181602 3505 3505 3505 3505 0
227 20250314 150700 597181602 3505 3505 3505 3505 0
228 20250314 150600 597181602 3505 3505 3505 3505 0
229 20250314 150500 597181602 3505 3505 3505 3505 0
230 20250314 150400 597181602 3505 3500 3505 3500 123
231 20250314 150300 596750492 3500 3505 3510 3500 1294
232 20250314 150200 592219262 3505 3500 3505 3500 187
233 20250314 150100 591564757 3510 3510 3510 3510 1
234 20250314 150000 591561247 3515 3515 3515 3515 0
235 20250314 145900 591561247 3515 3515 3515 3515 140
236 20250314 145800 591069147 3520 3515 3520 3515 182
237 20250314 145700 590428517 3520 3520 3520 3520 0
238 20250314 145600 590428517 3520 3515 3525 3515 4
239 20250314 145500 590414437 3505 3505 3505 3505 195
240 20250314 145400 589730962 3505 3505 3515 3505 418
241 20250314 145300 588265862 3505 3505 3505 3505 100
242 20250314 145200 587915362 3515 3515 3515 3515 0
243 20250314 145100 587915362 3515 3515 3515 3515 0
244 20250314 145000 587915362 3515 3515 3515 3515 0
245 20250314 144900 587915362 3515 3515 3515 3515 0
246 20250314 144800 587915362 3515 3510 3515 3510 248
247 20250314 144700 587044872 3510 3510 3510 3510 1
248 20250314 144600 587041362 3500 3500 3500 3500 13
249 20250314 144500 586995862 3510 3510 3510 3510 0
250 20250314 144400 586995862 3510 3510 3510 3510 0
251 20250314 144300 586995862 3510 3510 3510 3510 1
252 20250314 144200 586992352 3505 3510 3510 3505 110
253 20250314 144100 586606302 3510 3510 3510 3495 170
254 20250314 144000 586009902 3490 3495 3510 3490 221
255 20250314 143900 585237677 3495 3495 3495 3495 288
256 20250314 143800 584231117 3510 3510 3510 3510 0
257 20250314 143700 584231117 3510 3510 3510 3510 0
258 20250314 143600 584231117 3510 3510 3510 3510 0
259 20250314 143500 584231117 3510 3510 3510 3510 0
260 20250314 143400 584231117 3510 3510 3510 3510 0
261 20250314 143300 584231117 3510 3510 3510 3510 0
262 20250314 143200 584231117 3510 3495 3510 3495 152
263 20250314 143100 583699862 3505 3510 3510 3490 3209
264 20250314 143000 572480427 3510 3510 3510 3510 86
265 20250314 142900 572178567 3515 3515 3515 3515 0
266 20250314 142800 572178567 3515 3515 3515 3515 0
267 20250314 142700 572178567 3515 3515 3515 3515 5
268 20250314 142600 572160992 3515 3515 3515 3515 0
269 20250314 142500 572160992 3515 3515 3515 3515 0
270 20250314 142400 572160992 3515 3510 3515 3510 11
271 20250314 142300 572122377 3510 3510 3510 3510 0
272 20250314 142200 572122377 3510 3510 3510 3510 0
273 20250314 142100 572122377 3510 3510 3510 3510 0
274 20250314 142000 572122377 3510 3510 3510 3510 0
275 20250314 141900 572122377 3510 3510 3510 3510 94
276 20250314 141800 571792437 3520 3515 3520 3515 481
277 20250314 141700 570101717 3515 3515 3515 3515 20
278 20250314 141600 570031417 3515 3515 3515 3515 500
279 20250314 141500 568273917 3510 3510 3510 3510 180
280 20250314 141400 567642117 3525 3525 3525 3525 0
281 20250314 141300 567642117 3525 3525 3525 3525 0
282 20250314 141200 567642117 3525 3520 3525 3520 557
283 20250314 141100 565678782 3515 3515 3515 3515 113
284 20250314 141000 565281587 3515 3515 3515 3515 0
285 20250314 140900 565281587 3515 3515 3515 3515 0
286 20250314 140800 565281587 3515 3515 3515 3515 0
287 20250314 140700 565281587 3515 3515 3515 3515 0
288 20250314 140600 565281587 3515 3515 3515 3515 10
289 20250314 140500 565246437 3515 3515 3515 3515 0
290 20250314 140400 565246437 3515 3515 3515 3515 0
291 20250314 140300 565246437 3515 3510 3515 3500 511
292 20250314 140200 563456422 3515 3515 3515 3515 3
293 20250314 140100 563445877 3515 3515 3515 3515 101
294 20250314 140000 563090862 3515 3515 3515 3515 0
295 20250314 135900 563090862 3515 3515 3515 3515 0
296 20250314 135800 563090862 3515 3515 3515 3515 0
297 20250314 135700 563090862 3515 3515 3515 3515 0
298 20250314 135600 563090862 3515 3515 3515 3515 0
299 20250314 135500 563090862 3515 3515 3515 3515 20
300 20250314 135400 563020562 3515 3515 3515 3515 200
301 20250314 135300 562317562 3515 3515 3515 3515 0
302 20250314 135200 562317562 3515 3520 3520 3515 330
303 20250314 135100 561157462 3520 3525 3525 3520 2000
304 20250314 135000 554115332 3535 3535 3535 3535 0
305 20250314 134900 554115332 3535 3540 3540 3535 1036
306 20250314 134800 550448672 3540 3530 3540 3530 3187
307 20250314 134700 539183142 3530 3520 3530 3520 1342
308 20250314 134600 534455882 3530 3530 3530 3530 0
309 20250314 134500 534455882 3530 3530 3530 3530 0
310 20250314 134400 534455882 3530 3520 3530 3520 3191
311 20250314 134300 523211022 3520 3515 3520 3515 412
312 20250314 134200 521762832 3515 3515 3515 3515 162
313 20250314 134100 521193402 3520 3520 3520 3520 0
314 20250314 134000 521193402 3520 3520 3520 3515 984
315 20250314 133900 517733772 3520 3510 3520 3505 2579
316 20250314 133800 508694202 3510 3515 3515 3510 401
317 20250314 133700 507286687 3510 3510 3510 3510 5109
318 20250314 133600 489354097 3510 3510 3510 3510 878
319 20250314 133500 486272317 3505 3505 3505 3505 525
320 20250314 133400 484432192 3510 3510 3510 3510 0
321 20250314 133300 484432192 3510 3510 3510 3510 30
322 20250314 133200 484326892 3510 3510 3510 3510 20
323 20250314 133100 484256692 3515 3515 3515 3515 0
324 20250314 133000 484256692 3515 3515 3515 3515 0
325 20250314 132900 484256692 3515 3515 3515 3515 0
326 20250314 132800 484256692 3515 3515 3515 3515 0
327 20250314 132700 484256692 3515 3515 3515 3515 0
328 20250314 132600 484256692 3515 3515 3515 3515 0
329 20250314 132500 484256692 3515 3490 3515 3490 3500
330 20250314 132400 472004247 3505 3505 3505 3505 5603
331 20250314 132300 452365732 3490 3490 3490 3490 0
332 20250314 132200 452365732 3490 3490 3490 3490 251
333 20250314 132100 451489742 3490 3490 3490 3490 288
334 20250314 132000 450484622 3500 3500 3500 3500 249
335 20250314 131900 449613122 3505 3505 3505 3505 0
336 20250314 131800 449613122 3505 3505 3505 3505 0
337 20250314 131700 449613122 3505 3505 3505 3505 500
338 20250314 131600 447860622 3505 3505 3505 3505 0
339 20250314 131500 447860622 3505 3505 3505 3505 463
340 20250314 131400 446237807 3515 3515 3515 3515 1
341 20250314 131300 446234292 3515 3500 3515 3500 474
342 20250314 131200 444568767 3505 3510 3510 3505 4089
343 20250314 131100 430235197 3510 3510 3510 3510 0
344 20250314 131000 430235197 3510 3510 3510 3510 1
345 20250314 130900 430231687 3515 3515 3515 3515 0
346 20250314 130800 430231687 3515 3495 3515 3495 3562
347 20250314 130700 417738497 3495 3495 3495 3495 261
348 20250314 130600 416826302 3495 3490 3495 3490 1316
349 20250314 130500 412233447 3490 3490 3490 3490 0
350 20250314 130400 412233447 3490 3490 3490 3490 82
351 20250314 130300 411947267 3490 3490 3490 3490 1255
352 20250314 130200 407567317 3490 3490 3490 3490 3000
353 20250314 130100 397097317 3495 3495 3495 3495 0
354 20250314 130000 397097317 3495 3495 3495 3495 0
355 20250314 125900 397097317 3495 3495 3495 3495 0
356 20250314 125800 397097317 3495 3495 3495 3495 0
357 20250314 125700 397097317 3495 3495 3495 3495 0
358 20250314 125600 397097317 3495 3495 3495 3495 110
359 20250314 125500 396712867 3490 3490 3490 3490 1
360 20250314 125400 396709377 3495 3495 3495 3495 10
361 20250314 125300 396674427 3495 3495 3495 3495 1668
362 20250314 125200 390844767 3500 3500 3500 3500 0
363 20250314 125100 390844767 3500 3500 3500 3500 1
364 20250314 125000 390841267 3500 3500 3500 3500 1
365 20250314 124900 390837767 3500 3500 3500 3500 0
366 20250314 124800 390837767 3500 3500 3500 3500 1
367 20250314 124700 390834267 3505 3505 3505 3505 0
368 20250314 124600 390834267 3505 3505 3505 3505 0
369 20250314 124500 390834267 3505 3505 3505 3505 0
370 20250314 124400 390834267 3505 3505 3505 3505 0
371 20250314 124300 390834267 3505 3505 3505 3505 0
372 20250314 124200 390834267 3505 3505 3505 3505 0
373 20250314 124100 390834267 3505 3505 3505 3505 0
374 20250314 124000 390834267 3505 3505 3505 3505 66
375 20250314 123900 390602937 3500 3500 3500 3500 1
376 20250314 123800 390599437 3505 3505 3505 3505 0
377 20250314 123700 390599437 3505 3505 3505 3505 0
378 20250314 123600 390599437 3505 3505 3505 3505 0
379 20250314 123500 390599437 3505 3500 3505 3500 519
380 20250314 123400 388782932 3500 3505 3505 3500 110
381 20250314 123300 388397432 3495 3495 3495 3495 447
382 20250314 123200 386835167 3505 3505 3505 3505 0
383 20250314 123100 386835167 3505 3505 3505 3505 0
384 20250314 123000 386835167 3505 3505 3505 3505 0
385 20250314 122900 386835167 3505 3505 3505 3505 0
386 20250314 122800 386835167 3505 3505 3505 3505 0
387 20250314 122700 386835167 3505 3505 3505 3505 0
388 20250314 122600 386835167 3505 3505 3505 3505 0
389 20250314 122500 386835167 3505 3505 3505 3505 0
390 20250314 122400 386835167 3505 3505 3505 3505 0
391 20250314 122300 386835167 3505 3505 3505 3505 0
392 20250314 122200 386835167 3505 3505 3505 3505 0
393 20250314 122100 386835167 3505 3505 3505 3505 1
394 20250314 122000 386831662 3500 3500 3500 3500 20
395 20250314 121900 386761662 3500 3500 3500 3500 47
396 20250314 121800 386597162 3500 3500 3500 3500 2
397 20250314 121700 386590162 3495 3495 3495 3495 0
398 20250314 121600 386590162 3495 3495 3495 3495 0
399 20250314 121500 386590162 3495 3495 3495 3495 0
400 20250314 121400 386590162 3495 3495 3495 3495 20
401 20250314 121300 386520262 3495 3495 3495 3495 9
402 20250314 121200 386488807 3500 3500 3500 3500 0
403 20250314 121100 386488807 3500 3500 3500 3500 0
404 20250314 121000 386488807 3500 3500 3500 3500 1
405 20250314 120900 386485307 3495 3495 3495 3495 0
406 20250314 120800 386485307 3495 3495 3495 3495 2095
407 20250314 120700 379163282 3500 3500 3500 3500 0
408 20250314 120600 379163282 3500 3500 3500 3500 1
409 20250314 120500 379159782 3505 3505 3505 3505 0
410 20250314 120400 379159782 3505 3505 3505 3505 0
411 20250314 120300 379159782 3505 3505 3505 3505 0
412 20250314 120200 379159782 3505 3505 3505 3505 1
413 20250314 120100 379156277 3500 3500 3500 3500 0
414 20250314 120000 379156277 3500 3500 3500 3500 1096
415 20250314 115900 375320277 3500 3495 3500 3495 1342
416 20250314 115800 370629972 3500 3500 3500 3500 0
417 20250314 115700 370629972 3500 3500 3500 3500 0
418 20250314 115600 370629972 3500 3495 3500 3490 1050
419 20250314 115500 366962002 3500 3500 3500 3500 0
420 20250314 115400 366962002 3500 3500 3500 3500 0
421 20250314 115300 366962002 3500 3500 3500 3500 0
422 20250314 115200 366962002 3500 3500 3500 3500 0
423 20250314 115100 366962002 3500 3500 3500 3500 0
424 20250314 115000 366962002 3500 3500 3500 3500 0
425 20250314 114900 366962002 3500 3500 3500 3500 0
426 20250314 114800 366962002 3500 3500 3500 3500 0
427 20250314 114700 366962002 3500 3500 3500 3500 0
428 20250314 114600 366962002 3500 3500 3500 3500 0
429 20250314 114500 366962002 3500 3500 3500 3500 0
430 20250314 114400 366962002 3500 3500 3500 3500 11
431 20250314 114300 366923502 3495 3495 3495 3495 0
432 20250314 114200 366923502 3495 3495 3495 3495 13
433 20250314 114100 366878067 3495 3495 3495 3495 0
434 20250314 114000 366878067 3495 3495 3495 3495 0
435 20250314 113900 366878067 3495 3495 3495 3495 1089
436 20250314 113800 363072012 3495 3495 3495 3495 11
437 20250314 113700 363033567 3500 3500 3500 3500 0
438 20250314 113600 363033567 3500 3500 3500 3500 0
439 20250314 113500 363033567 3500 3500 3500 3500 0
440 20250314 113400 363033567 3500 3500 3500 3500 142
441 20250314 113300 362536567 3500 3500 3500 3500 0
442 20250314 113200 362536567 3500 3500 3500 3500 2281
443 20250314 113100 354553067 3505 3505 3505 3505 40
444 20250314 113000 354412867 3500 3500 3500 3500 0
445 20250314 112900 354412867 3500 3500 3500 3500 0
446 20250314 112800 354412867 3500 3500 3500 3500 381
447 20250314 112700 353079367 3505 3505 3505 3505 100
448 20250314 112600 352728867 3505 3505 3505 3505 501
449 20250314 112500 350972862 3505 3505 3505 3505 0
450 20250314 112400 350972862 3505 3505 3505 3505 656
451 20250314 112300 348673582 3510 3510 3510 3510 0
452 20250314 112200 348673582 3510 3510 3515 3510 102
453 20250314 112100 348315557 3510 3510 3510 3510 0
454 20250314 112000 348315557 3510 3510 3510 3510 30
455 20250314 111900 348210257 3515 3515 3515 3515 0
456 20250314 111800 348210257 3515 3515 3515 3515 1
457 20250314 111700 348206742 3510 3510 3510 3510 0
458 20250314 111600 348206742 3510 3510 3510 3510 169
459 20250314 111500 347613552 3510 3510 3510 3510 84
460 20250314 111400 347318712 3515 3515 3515 3515 1
461 20250314 111300 347315197 3510 3510 3510 3510 0
462 20250314 111200 347315197 3510 3505 3510 3505 1002
463 20250314 111100 343798187 3505 3505 3510 3505 128
464 20250314 111000 343349087 3515 3515 3515 3515 54
465 20250314 110900 343159277 3515 3515 3515 3515 400
466 20250314 110800 341753277 3515 3500 3515 3500 402
467 20250314 110700 340346262 3515 3515 3515 3515 0
468 20250314 110600 340346262 3515 3515 3515 3515 0
469 20250314 110500 340346262 3515 3515 3515 3515 0
470 20250314 110400 340346262 3515 3515 3515 3515 0
471 20250314 110300 340346262 3515 3510 3515 3510 281
472 20250314 110200 339359947 3510 3510 3515 3510 551
473 20250314 110100 337425932 3510 3510 3510 3510 0
474 20250314 110000 337425932 3510 3510 3510 3510 0
475 20250314 105900 337425932 3510 3510 3510 3510 0
476 20250314 105800 337425932 3510 3505 3510 3505 2005
477 20250314 105700 330388402 3510 3510 3510 3510 0
478 20250314 105600 330388402 3510 3510 3510 3510 0
479 20250314 105500 330388402 3510 3510 3510 3510 0
480 20250314 105400 330388402 3510 3510 3510 3510 0
481 20250314 105300 330388402 3510 3510 3510 3510 0
482 20250314 105200 330388402 3510 3510 3510 3510 301
483 20250314 105100 329331892 3495 3495 3495 3495 0
484 20250314 105000 329331892 3495 3495 3495 3495 812
485 20250314 104900 326493952 3500 3500 3500 3500 402
486 20250314 104800 325086952 3505 3505 3505 3505 3
487 20250314 104700 325076437 3505 3505 3505 3505 472
488 20250314 104600 323422077 3505 3505 3505 3505 28
489 20250314 104500 323323937 3505 3505 3505 3505 701
490 20250314 104400 320866932 3505 3505 3505 3505 0
491 20250314 104300 320866932 3505 3495 3505 3495 6926
492 20250314 104200 296624432 3495 3495 3495 3495 299
493 20250314 104100 295579427 3495 3495 3495 3495 303
494 20250314 104000 294520442 3500 3500 3500 3500 0
495 20250314 103900 294520442 3500 3500 3500 3500 42
496 20250314 103800 294373442 3495 3495 3495 3495 421
497 20250314 103700 292902047 3495 3495 3495 3495 13
498 20250314 103600 292856612 3500 3500 3500 3500 0
499 20250314 103500 292856612 3500 3500 3500 3500 0
500 20250314 103400 292856612 3500 3500 3500 3500 42
501 20250314 103300 292709612 3495 3495 3495 3495 1
502 20250314 103200 292706117 3500 3500 3500 3500 1
503 20250314 103100 292702617 3495 3495 3495 3495 1004
504 20250314 103000 289193637 3495 3495 3495 3495 11
505 20250314 102900 289155192 3495 3495 3495 3495 0
506 20250314 102800 289155192 3495 3495 3495 3495 0
507 20250314 102700 289155192 3495 3495 3495 3495 0
508 20250314 102600 289155192 3495 3495 3495 3495 1
509 20250314 102500 289151697 3490 3490 3490 3490 0
510 20250314 102400 289151697 3490 3490 3490 3490 0
511 20250314 102300 289151697 3490 3490 3490 3490 500
512 20250314 102200 287406697 3490 3490 3490 3490 600
513 20250314 102100 285312697 3495 3495 3495 3495 68
514 20250314 102000 285075037 3490 3490 3490 3490 400
515 20250314 101900 283679037 3495 3500 3500 3495 105
516 20250314 101800 283312037 3495 3495 3495 3495 200
517 20250314 101700 282613037 3495 3495 3495 3495 240
518 20250314 101600 281774237 3495 3495 3495 3495 100
519 20250314 101500 281424737 3500 3495 3500 3495 1214
520 20250314 101400 277176592 3505 3505 3505 3505 0
521 20250314 101300 277176592 3505 3500 3505 3500 266
522 20250314 101200 276245092 3505 3500 3505 3500 101
523 20250314 101100 275891587 3500 3500 3500 3500 974
524 20250314 101000 272482587 3500 3500 3500 3500 70
525 20250314 100900 272237587 3500 3500 3500 3500 0
526 20250314 100800 272237587 3500 3500 3500 3500 30
527 20250314 100700 272132587 3500 3500 3500 3500 28
528 20250314 100600 272034587 3500 3500 3500 3500 0
529 20250314 100500 272034587 3500 3500 3500 3500 0
530 20250314 100400 272034587 3500 3500 3500 3500 0
531 20250314 100300 272034587 3500 3500 3500 3500 423
532 20250314 100200 270554087 3500 3500 3500 3500 0
533 20250314 100100 270554087 3500 3505 3505 3500 56
534 20250314 100000 270358082 3505 3505 3505 3505 0
535 20250314 095900 270358082 3505 3505 3505 3505 0
536 20250314 095800 270358082 3505 3505 3505 3505 550
537 20250314 095700 268430332 3510 3510 3510 3490 3
538 20250314 095600 268419822 3490 3490 3505 3490 1273
539 20250314 095500 263967547 3490 3495 3495 3490 1068
540 20250314 095400 260239887 3500 3500 3500 3500 0
541 20250314 095300 260239887 3500 3500 3500 3500 0
542 20250314 095200 260239887 3500 3500 3500 3500 0
543 20250314 095100 260239887 3500 3500 3500 3500 21
544 20250314 095000 260166387 3500 3500 3500 3490 52
545 20250314 094900 259984887 3495 3500 3500 3495 2001
546 20250314 094800 252991327 3495 3495 3495 3495 220
547 20250314 094700 252222427 3500 3500 3500 3500 0
548 20250314 094600 252222427 3500 3500 3500 3500 0
549 20250314 094500 252222427 3500 3497 3500 3495 633
550 20250314 094400 250010007 3497 3500 3500 3497 33
551 20250314 094300 249894597 3500 3490 3500 3490 1132
552 20250314 094200 245938127 3490 3495 3495 3490 22
553 20250314 094100 245861342 3490 3495 3500 3490 1187
554 20250314 094000 241711882 3500 3500 3500 3500 0
555 20250314 093900 241711882 3500 3495 3500 3495 2556
556 20250314 093800 232774182 3495 3500 3500 3495 57
557 20250314 093700 232574732 3500 3497 3500 3490 248
558 20250314 093600 231707820 3500 3500 3500 3500 11
559 20250314 093500 231669320 3500 3505 3505 3485 1959
560 20250314 093400 224836480 3505 3495 3505 3490 1937
561 20250314 093300 218075610 3495 3505 3510 3495 8364
562 20250314 093200 188773640 3520 3520 3520 3510 278
563 20250314 093100 187796355 3520 3510 3520 3510 2101
564 20250314 093000 180416215 3510 3510 3510 3505 116
565 20250314 092900 180009330 3505 3505 3505 3505 0
566 20250314 092800 180009330 3505 3505 3505 3505 45
567 20250314 092700 179851605 3510 3510 3510 3510 1369
568 20250314 092600 175046415 3525 3515 3525 3510 860
569 20250314 092500 172021075 3510 3520 3520 3510 1327
570 20250314 092400 167352935 3510 3510 3510 3510 120
571 20250314 092300 166931735 3520 3510 3520 3505 101
572 20250314 092200 166577710 3505 3515 3515 3505 389
573 20250314 092100 165212390 3520 3510 3520 3510 102
574 20250314 092000 164853360 3510 3520 3520 3510 968
575 20250314 091900 161451185 3500 3510 3525 3500 1211
576 20250314 091800 157200410 3520 3520 3522 3510 1291
577 20250314 091700 152656130 3520 3532 3532 3515 1442
578 20250314 091600 147573791 3532 3545 3550 3532 1317
579 20250314 091500 142916544 3550 3570 3570 3540 4341
580 20250314 091400 127519039 3565 3565 3570 3555 3549
581 20250314 091300 114871424 3560 3545 3560 3545 5321
582 20250314 091200 95978969 3545 3545 3550 3545 1250
583 20250314 091100 91544995 3545 3525 3560 3525 6692
584 20250314 091000 67840000 3525 3520 3525 3515 2999
585 20250314 090900 57285425 3525 3510 3535 3510 2374
586 20250314 090800 48913295 3510 3510 3510 3510 153
587 20250314 090700 48376265 3510 3505 3510 3505 52
588 20250314 090600 48193995 3500 3510 3510 3500 1343
589 20250314 090500 43483065 3520 3490 3530 3490 6539
590 20250314 090400 20596945 3485 3485 3490 3485 1869
591 20250314 090300 14082480 3485 3485 3500 3485 3338
592 20250314 090200 2437915 3485 3485 3485 3485 120
593 20250314 090100 2019715 3490 3485 3490 3485 30
594 20250314 090000 1915030 3490 3495 3495 3490 548

1
008260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,46353,28600117,160844910,99242405990,0.16
20250311,46353,28600117,160381380,98956404820,0.16
20250310,45923,28600117,160500885,99957408915,0.16
20250307,45923,28600117,160500885,99957408915,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 46353 28600117 160844910 99242405990 0.16
3 20250311 46353 28600117 160381380 98956404820 0.16
4 20250310 45923 28600117 160500885 99957408915 0.16
5 20250307 45923 28600117 160500885 99957408915 0.16