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
008500/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185200,14273590,10880,10880,10880,10880,73
20250314,185100,14273590,10880,10880,10880,10880,0
20250314,185000,14273590,10880,10880,10880,10880,0
20250314,184900,14273590,10880,10880,10880,10880,0
20250314,184800,14273590,10880,10880,10880,10880,0
20250314,184700,14273590,10880,10880,10880,10880,0
20250314,184600,14273590,10880,10880,10880,10880,0
20250314,184500,14273590,10880,10880,10880,10880,0
20250314,184400,14273590,10880,10880,10880,10880,0
20250314,184300,14273590,10880,10880,10880,10880,0
20250314,184200,14273590,10880,10880,10880,10880,0
20250314,184100,14273590,10880,10880,10880,10880,0
20250314,184000,14273590,10880,10880,10880,10880,0
20250314,183900,14273590,10880,10880,10880,10880,0
20250314,183800,14273590,10880,10880,10880,10880,0
20250314,183700,14273590,10880,10880,10880,10880,0
20250314,183600,14273590,10880,10880,10880,10880,0
20250314,183500,14273590,10880,10880,10880,10880,0
20250314,183400,14273590,10880,10880,10880,10880,0
20250314,183300,14273590,10880,10880,10880,10880,0
20250314,183200,14273590,10880,10880,10880,10880,0
20250314,183100,14273590,10880,10880,10880,10880,0
20250314,183000,14273590,10880,10880,10880,10880,0
20250314,182900,14273590,10880,10880,10880,10880,0
20250314,182800,14273590,10880,10880,10880,10880,0
20250314,182700,14273590,10880,10880,10880,10880,0
20250314,182600,14273590,10880,10880,10880,10880,0
20250314,182500,14273590,10880,10880,10880,10880,0
20250314,182400,14273590,10880,10880,10880,10880,0
20250314,182300,14273590,10880,10880,10880,10880,0
20250314,182200,14273590,10880,10880,10880,10880,73
20250314,182100,14273590,10880,10880,10880,10880,0
20250314,182000,14273590,10880,10880,10880,10880,0
20250314,181900,14273590,10880,10880,10880,10880,0
20250314,181800,14273590,10880,10880,10880,10880,0
20250314,181700,14273590,10880,10880,10880,10880,0
20250314,181600,14273590,10880,10880,10880,10880,0
20250314,181500,14273590,10880,10880,10880,10880,0
20250314,181400,14273590,10880,10880,10880,10880,0
20250314,181300,14273590,10880,10880,10880,10880,0
20250314,181200,14273590,10880,10880,10880,10880,0
20250314,181100,14273590,10880,10880,10880,10880,0
20250314,181000,14273590,10880,10880,10880,10880,0
20250314,180900,14273590,10880,10880,10880,10880,0
20250314,180800,14273590,10880,10880,10880,10880,0
20250314,180700,14273590,10880,10880,10880,10880,0
20250314,180600,14273590,10880,10880,10880,10880,0
20250314,180500,14273590,10880,10880,10880,10880,0
20250314,180400,14273590,10880,10880,10880,10880,0
20250314,180300,14273590,10880,10880,10880,10880,0
20250314,180200,14273590,10880,10880,10880,10880,0
20250314,180100,14273590,10880,10880,10880,10880,0
20250314,180000,14273590,10880,10880,10880,10880,0
20250314,175900,14273590,10880,10880,10880,10880,0
20250314,175800,14273590,10880,10880,10880,10880,0
20250314,175700,14273590,10880,10880,10880,10880,0
20250314,175600,14273590,10880,10880,10880,10880,0
20250314,175500,14273590,10880,10880,10880,10880,0
20250314,175400,14273590,10880,10880,10880,10880,0
20250314,175300,14273590,10880,10880,10880,10880,0
20250314,175200,14273590,10880,10880,10880,10880,73
20250314,175100,14273590,10880,10880,10880,10880,0
20250314,175000,14273590,10880,10880,10880,10880,0
20250314,174900,14273590,10880,10880,10880,10880,0
20250314,174800,14273590,10880,10880,10880,10880,0
20250314,174700,14273590,10880,10880,10880,10880,0
20250314,174600,14273590,10880,10880,10880,10880,0
20250314,174500,14273590,10880,10880,10880,10880,0
20250314,174400,14273590,10880,10880,10880,10880,0
20250314,174300,14273590,10880,10880,10880,10880,0
20250314,174200,14273590,10880,10880,10880,10880,0
20250314,174100,14273590,10880,10880,10880,10880,0
20250314,174000,14273590,10880,10880,10880,10880,0
20250314,173900,14273590,10880,10880,10880,10880,0
20250314,173800,14273590,10880,10880,10880,10880,0
20250314,173700,14273590,10880,10880,10880,10880,0
20250314,173600,14273590,10880,10880,10880,10880,0
20250314,173500,14273590,10880,10880,10880,10880,0
20250314,173400,14273590,10880,10880,10880,10880,0
20250314,173300,14273590,10880,10880,10880,10880,0
20250314,173200,14273590,10880,10880,10880,10880,0
20250314,173100,14273590,10880,10880,10880,10880,0
20250314,173000,14273590,10880,10880,10880,10880,0
20250314,172900,14273590,10880,10880,10880,10880,0
20250314,172800,14273590,10880,10880,10880,10880,0
20250314,172700,14273590,10880,10880,10880,10880,0
20250314,172600,14273590,10880,10880,10880,10880,0
20250314,172500,14273590,10880,10880,10880,10880,0
20250314,172400,14273590,10880,10880,10880,10880,0
20250314,172300,14273590,10880,10880,10880,10880,0
20250314,172200,14273590,10880,10880,10880,10880,73
20250314,172100,14273590,10880,10880,10880,10880,0
20250314,172000,14273590,10880,10880,10880,10880,0
20250314,171900,14273590,10880,10880,10880,10880,0
20250314,171800,14273590,10880,10880,10880,10880,0
20250314,171700,14273590,10880,10880,10880,10880,0
20250314,171600,14273590,10880,10880,10880,10880,0
20250314,171500,14273590,10880,10880,10880,10880,0
20250314,171400,14273590,10880,10880,10880,10880,0
20250314,171300,14273590,10880,10880,10880,10880,0
20250314,171200,14273590,10880,10880,10880,10880,0
20250314,171100,14273590,10880,10880,10880,10880,0
20250314,171000,14273590,10880,10880,10880,10880,0
20250314,170900,14273590,10880,10880,10880,10880,0
20250314,170800,14273590,10880,10880,10880,10880,0
20250314,170700,14273590,10880,10880,10880,10880,0
20250314,170600,14273590,10880,10880,10880,10880,0
20250314,170500,14273590,10880,10880,10880,10880,0
20250314,170400,14273590,10880,10880,10880,10880,0
20250314,170300,14273590,10880,10880,10880,10880,0
20250314,170200,14273590,10880,10880,10880,10880,0
20250314,170100,14273590,10880,10880,10880,10880,0
20250314,170000,14273590,10880,10880,10880,10880,0
20250314,165900,14273590,10880,10880,10880,10880,0
20250314,165800,14273590,10880,10880,10880,10880,0
20250314,165700,14273590,10880,10880,10880,10880,0
20250314,165600,14273590,10880,10880,10880,10880,0
20250314,165500,14273590,10880,10880,10880,10880,0
20250314,165400,14273590,10880,10880,10880,10880,0
20250314,165300,14273590,10880,10880,10880,10880,0
20250314,165200,14273590,10880,10880,10880,10880,73
20250314,165100,14273590,10880,10880,10880,10880,0
20250314,165000,14273590,10880,10880,10880,10880,0
20250314,164900,14273590,10880,10880,10880,10880,0
20250314,164800,14273590,10880,10880,10880,10880,0
20250314,164700,14273590,10880,10880,10880,10880,0
20250314,164600,14273590,10880,10880,10880,10880,0
20250314,164500,14273590,10880,10880,10880,10880,0
20250314,164400,14273590,10880,10880,10880,10880,0
20250314,164300,14273590,10880,10880,10880,10880,0
20250314,164200,14273590,10880,10880,10880,10880,0
20250314,164100,14273590,10880,10880,10880,10880,0
20250314,164000,14273590,10880,10880,10880,10880,0
20250314,163900,14273590,10880,10880,10880,10880,0
20250314,163800,14273590,10880,10880,10880,10880,0
20250314,163700,14273590,10880,10880,10880,10880,0
20250314,163600,14273590,10880,10880,10880,10880,0
20250314,163500,14273590,10880,10880,10880,10880,0
20250314,163400,14273590,10880,10880,10880,10880,0
20250314,163300,14273590,10880,10880,10880,10880,0
20250314,163200,14273590,10880,10880,10880,10880,0
20250314,163100,14273590,10880,10880,10880,10880,0
20250314,163000,14273590,10880,10880,10880,10880,0
20250314,162900,14273590,10880,10880,10880,10880,0
20250314,162800,14273590,10880,10880,10880,10880,0
20250314,162700,14273590,10880,10880,10880,10880,0
20250314,162600,14273590,10880,10880,10880,10880,0
20250314,162500,14273590,10880,10880,10880,10880,0
20250314,162400,14273590,10880,10880,10880,10880,0
20250314,162300,14273590,10880,10880,10880,10880,0
20250314,162200,14273590,10880,10880,10880,10880,73
20250314,162100,14273590,10880,10880,10880,10880,0
20250314,162000,14273590,10880,10880,10880,10880,0
20250314,161900,14273590,10880,10880,10880,10880,0
20250314,161800,14273590,10880,10880,10880,10880,0
20250314,161700,14273590,10880,10880,10880,10880,0
20250314,161600,14273590,10880,10880,10880,10880,0
20250314,161500,14273590,10880,10880,10880,10880,0
20250314,161400,14273590,10880,10880,10880,10880,0
20250314,161300,14273590,10880,10880,10880,10880,0
20250314,161200,14273590,10880,10880,10880,10880,0
20250314,161100,14273590,10880,10880,10880,10880,0
20250314,161000,14273590,10880,10880,10880,10880,0
20250314,160900,14273590,10880,10880,10880,10880,0
20250314,160800,14273590,10880,10880,10880,10880,0
20250314,160700,14273590,10880,10880,10880,10880,0
20250314,160600,14273590,10880,10880,10880,10880,0
20250314,160500,14273590,10880,10880,10880,10880,0
20250314,160400,14273590,10880,10880,10880,10880,0
20250314,160300,14273590,10880,10880,10880,10880,0
20250314,160200,14273590,10880,10880,10880,10880,0
20250314,160100,14273590,10880,10880,10880,10880,0
20250314,160000,14273590,10880,10880,10880,10880,0
20250314,155900,14273590,10880,10880,10880,10880,0
20250314,155800,14273590,10880,10880,10880,10880,0
20250314,155700,14273590,10880,10880,10880,10880,0
20250314,155600,14273590,10880,10880,10880,10880,0
20250314,155500,14273590,10880,10880,10880,10880,0
20250314,155400,14273590,10880,10880,10880,10880,0
20250314,155300,14273590,10880,10880,10880,10880,0
20250314,155200,14273590,10880,10880,10880,10880,73
20250314,155100,14273590,10880,10880,10880,10880,0
20250314,155000,14273590,10880,10880,10880,10880,0
20250314,154900,14273590,10880,10880,10880,10880,0
20250314,154800,14273590,10880,10880,10880,10880,0
20250314,154700,14273590,10880,10880,10880,10880,0
20250314,154600,14273590,10880,10880,10880,10880,0
20250314,154500,14273590,10880,10880,10880,10880,0
20250314,154400,14273590,10880,10880,10880,10880,0
20250314,154300,14273590,10880,10880,10880,10880,0
20250314,154200,14273590,10880,10880,10880,10880,0
20250314,154100,14273590,10880,10880,10880,10880,0
20250314,154000,14273590,10880,10880,10880,10880,0
20250314,153900,14273590,10880,10880,10880,10880,0
20250314,153800,14273590,10880,10880,10880,10880,0
20250314,153700,14273590,10880,10880,10880,10880,0
20250314,153600,14273590,10880,10880,10880,10880,0
20250314,153500,14273590,10880,10880,10880,10880,0
20250314,153400,14273590,10880,10880,10880,10880,0
20250314,153300,14273590,10880,10880,10880,10880,0
20250314,153200,14273590,10880,10880,10880,10880,0
20250314,153100,14273590,10880,10880,10880,10880,0
20250314,153000,14273590,10880,10880,10880,10880,73
20250314,152900,13479350,10910,10910,10910,10910,0
20250314,152800,13479350,10910,10910,10910,10910,0
20250314,152700,13479350,10910,10910,10910,10910,0
20250314,152600,13479350,10910,10910,10910,10910,0
20250314,152500,13479350,10910,10910,10910,10910,0
20250314,152400,13479350,10910,10910,10910,10910,0
20250314,152300,13479350,10910,10910,10910,10910,0
20250314,152200,13479350,10910,10910,10910,10910,0
20250314,152100,13479350,10910,10910,10910,10910,0
20250314,152000,13479350,10910,10910,10910,10910,0
20250314,151900,13479350,10910,10910,10910,10910,3
20250314,151800,13446620,10910,10910,10910,10910,0
20250314,151700,13446620,10910,10910,10910,10910,0
20250314,151600,13446620,10910,10910,10910,10910,1
20250314,151500,13435710,10890,10890,10890,10890,0
20250314,151400,13435710,10890,10890,10890,10890,100
20250314,151300,12346710,10910,10910,10910,10910,0
20250314,151200,12346710,10910,10910,10910,10910,1
20250314,151100,12335800,10910,10910,10910,10910,1
20250314,151000,12324890,10910,10910,10910,10910,0
20250314,150900,12324890,10910,10910,10910,10910,1
20250314,150800,12313980,10910,10910,10910,10910,0
20250314,150700,12313980,10910,10910,10910,10910,1
20250314,150600,12303070,10910,10910,10910,10910,1
20250314,150500,12292160,10910,10910,10910,10910,0
20250314,150400,12292160,10910,10910,10910,10910,0
20250314,150300,12292160,10910,10910,10910,10910,1
20250314,150200,12281250,10910,10910,10910,10910,0
20250314,150100,12281250,10910,10910,10910,10910,37
20250314,150000,11877580,10910,10910,10910,10910,0
20250314,145900,11877580,10910,10910,10910,10910,1
20250314,145800,11866670,10890,10890,10890,10890,0
20250314,145700,11866670,10890,10890,10890,10890,0
20250314,145600,11866670,10890,10890,10890,10890,102
20250314,145500,10755890,10910,10910,10910,10910,1
20250314,145400,10744980,10890,10890,10890,10890,0
20250314,145300,10744980,10890,10890,10890,10890,0
20250314,145200,10744980,10890,10890,10890,10890,0
20250314,145100,10744980,10890,10890,10890,10890,0
20250314,145000,10744980,10890,10890,10890,10890,0
20250314,144900,10744980,10890,10910,10910,10890,4
20250314,144800,10701400,10910,10910,10910,10910,0
20250314,144700,10701400,10910,10910,10910,10910,0
20250314,144600,10701400,10910,10910,10910,10910,15
20250314,144500,10537750,10910,10910,10910,10910,1
20250314,144400,10526840,10910,10910,10910,10910,10
20250314,144300,10417740,10910,10910,10910,10910,0
20250314,144200,10417740,10910,10910,10910,10910,0
20250314,144100,10417740,10910,10910,10910,10910,100
20250314,144000,9326740,10910,10910,10910,10910,1
20250314,143900,9315830,10910,10910,10910,10910,0
20250314,143800,9315830,10910,10910,10910,10910,0
20250314,143700,9315830,10910,10910,10910,10910,0
20250314,143600,9315830,10910,10910,10910,10910,1
20250314,143500,9304920,10870,10870,10870,10870,0
20250314,143400,9304920,10870,10870,10870,10870,0
20250314,143300,9304920,10870,10880,10880,10870,131
20250314,143200,7880920,10910,10910,10910,10910,0
20250314,143100,7880920,10910,10910,10910,10910,1
20250314,143000,7870010,10910,10910,10910,10910,0
20250314,142900,7870010,10910,10910,10910,10910,0
20250314,142800,7870010,10910,10910,10910,10910,0
20250314,142700,7870010,10910,10910,10910,10910,1
20250314,142600,7859100,10910,10910,10910,10910,0
20250314,142500,7859100,10910,10910,10910,10910,0
20250314,142400,7859100,10910,10910,10910,10910,0
20250314,142300,7859100,10910,10910,10910,10910,1
20250314,142200,7848190,10910,10910,10910,10910,0
20250314,142100,7848190,10910,10910,10910,10910,0
20250314,142000,7848190,10910,10910,10910,10910,0
20250314,141900,7848190,10910,10910,10910,10910,0
20250314,141800,7848190,10910,10910,10910,10910,1
20250314,141700,7837280,10910,10910,10910,10910,0
20250314,141600,7837280,10910,10910,10910,10910,0
20250314,141500,7837280,10910,10910,10910,10910,0
20250314,141400,7837280,10910,10910,10910,10910,1
20250314,141300,7826370,10910,10910,10910,10910,0
20250314,141200,7826370,10910,10910,10910,10910,0
20250314,141100,7826370,10910,10910,10910,10910,0
20250314,141000,7826370,10910,10910,10910,10910,1
20250314,140900,7815460,10900,10900,10900,10900,0
20250314,140800,7815460,10900,10900,10900,10900,0
20250314,140700,7815460,10900,10900,10900,10900,17
20250314,140600,7630160,10910,10910,10910,10910,1
20250314,140500,7619250,10910,10910,10910,10910,10
20250314,140400,7510150,10900,10900,10900,10900,0
20250314,140300,7510150,10900,10900,10900,10900,0
20250314,140200,7510150,10900,10900,10900,10900,0
20250314,140100,7510150,10900,10900,10900,10900,0
20250314,140000,7510150,10900,10920,10920,10900,2
20250314,135900,7488330,10930,10930,10930,10930,0
20250314,135800,7488330,10930,10930,10930,10930,1
20250314,135700,7477400,10940,10940,10940,10940,0
20250314,135600,7477400,10940,10940,10940,10940,1
20250314,135500,7466460,10940,10940,10940,10940,0
20250314,135400,7466460,10940,10940,10940,10940,0
20250314,135300,7466460,10940,10940,10940,10940,0
20250314,135200,7466460,10940,10940,10940,10940,0
20250314,135100,7466460,10940,10940,10940,10940,1
20250314,135000,7455520,10940,10940,10940,10940,0
20250314,134900,7455520,10940,10940,10940,10940,0
20250314,134800,7455520,10940,10940,10940,10940,0
20250314,134700,7455520,10940,10940,10940,10940,1
20250314,134600,7444580,10940,10940,10940,10940,0
20250314,134500,7444580,10940,10940,10940,10940,0
20250314,134400,7444580,10940,10940,10940,10940,0
20250314,134300,7444580,10940,10940,10940,10940,0
20250314,134200,7444580,10940,10940,10940,10940,1
20250314,134100,7433640,10940,10940,10940,10940,0
20250314,134000,7433640,10940,10940,10940,10940,0
20250314,133900,7433640,10940,10940,10940,10940,0
20250314,133800,7433640,10940,10940,10940,10940,1
20250314,133700,7422700,10940,10940,10940,10940,0
20250314,133600,7422700,10940,10940,10940,10940,0
20250314,133500,7422700,10940,10940,10940,10940,0
20250314,133400,7422700,10940,10940,10940,10940,0
20250314,133300,7422700,10940,10940,10940,10940,1
20250314,133200,7411760,10940,10940,10940,10940,0
20250314,133100,7411760,10940,10940,10940,10940,0
20250314,133000,7411760,10940,10940,10940,10940,0
20250314,132900,7411760,10940,10940,10940,10940,1
20250314,132800,7400820,10940,10940,10940,10940,0
20250314,132700,7400820,10940,10940,10940,10940,0
20250314,132600,7400820,10940,10940,10940,10940,0
20250314,132500,7400820,10940,10940,10940,10940,1
20250314,132400,7389880,10940,10940,10940,10940,0
20250314,132300,7389880,10940,10940,10940,10940,0
20250314,132200,7389880,10940,10940,10940,10940,0
20250314,132100,7389880,10940,10940,10940,10940,1
20250314,132000,7378940,10940,10940,10940,10940,16
20250314,131900,7203900,10940,10940,10940,10940,0
20250314,131800,7203900,10940,10940,10940,10940,0
20250314,131700,7203900,10940,10940,10940,10940,1
20250314,131600,7192960,10940,10940,10940,10940,0
20250314,131500,7192960,10940,10940,10940,10940,0
20250314,131400,7192960,10940,10940,10940,10940,0
20250314,131300,7192960,10940,10940,10940,10940,0
20250314,131200,7192960,10940,10940,10940,10940,0
20250314,131100,7192960,10940,10940,10940,10940,1
20250314,131000,7182020,10940,10940,10940,10940,0
20250314,130900,7182020,10940,10940,10940,10940,1
20250314,130800,7171080,10950,10950,10950,10950,0
20250314,130700,7171080,10950,10950,10950,10950,1
20250314,130600,7160130,10950,10950,10950,10950,0
20250314,130500,7160130,10950,10950,10950,10950,0
20250314,130400,7160130,10950,10950,10950,10950,0
20250314,130300,7160130,10950,10950,10950,10950,0
20250314,130200,7160130,10950,10950,10950,10950,11
20250314,130100,7039680,10950,10950,10950,10950,0
20250314,130000,7039680,10950,10950,10950,10950,0
20250314,125900,7039680,10950,10950,10950,10950,0
20250314,125800,7039680,10950,10940,10950,10940,3
20250314,125700,7006850,10950,10950,10950,10950,0
20250314,125600,7006850,10950,10950,10950,10950,2
20250314,125500,6984950,10970,10970,10970,10970,0
20250314,125400,6984950,10970,10970,10970,10970,0
20250314,125300,6984950,10970,10970,10970,10970,1
20250314,125200,6973980,10970,10970,10970,10970,0
20250314,125100,6973980,10970,10970,10970,10970,0
20250314,125000,6973980,10970,10970,10970,10970,0
20250314,124900,6973980,10970,10970,10970,10970,1
20250314,124800,6963010,10970,10970,10970,10970,0
20250314,124700,6963010,10970,10970,10970,10970,0
20250314,124600,6963010,10970,10970,10970,10970,0
20250314,124500,6963010,10970,10970,10970,10970,0
20250314,124400,6963010,10970,10970,10970,10970,1
20250314,124300,6952040,10970,10970,10970,10970,0
20250314,124200,6952040,10970,10970,10970,10970,0
20250314,124100,6952040,10970,10970,10970,10970,0
20250314,124000,6952040,10970,10970,10970,10970,1
20250314,123900,6941070,10970,10970,10970,10970,0
20250314,123800,6941070,10970,10970,10970,10970,0
20250314,123700,6941070,10970,10970,10970,10970,0
20250314,123600,6941070,10970,10970,10970,10970,1
20250314,123500,6930100,10970,10970,10970,10970,0
20250314,123400,6930100,10970,10970,10970,10970,0
20250314,123300,6930100,10970,10970,10970,10970,0
20250314,123200,6930100,10970,10970,10970,10970,1
20250314,123100,6919130,10970,10970,10970,10970,0
20250314,123000,6919130,10970,10970,10970,10970,0
20250314,122900,6919130,10970,10970,10970,10970,0
20250314,122800,6919130,10970,10970,10970,10970,1
20250314,122700,6908160,10970,10970,10970,10970,0
20250314,122600,6908160,10970,10970,10970,10970,0
20250314,122500,6908160,10970,10970,10970,10970,0
20250314,122400,6908160,10970,10970,10970,10970,0
20250314,122300,6908160,10970,10970,10970,10970,0
20250314,122200,6908160,10970,10970,10970,10970,1
20250314,122100,6897190,10970,10970,10970,10970,0
20250314,122000,6897190,10970,10970,10970,10970,0
20250314,121900,6897190,10970,10970,10970,10970,0
20250314,121800,6897190,10970,10970,10970,10970,1
20250314,121700,6886220,10970,10970,10970,10970,0
20250314,121600,6886220,10970,10970,10970,10970,0
20250314,121500,6886220,10970,10970,10970,10970,0
20250314,121400,6886220,10970,10970,10970,10970,0
20250314,121300,6886220,10970,10970,10970,10970,1
20250314,121200,6875250,10970,10970,10970,10970,0
20250314,121100,6875250,10970,10970,10970,10970,0
20250314,121000,6875250,10970,10970,10970,10970,0
20250314,120900,6875250,10970,10970,10970,10970,1
20250314,120800,6864280,10970,10970,10970,10970,0
20250314,120700,6864280,10970,10970,10970,10970,0
20250314,120600,6864280,10970,10970,10970,10970,0
20250314,120500,6864280,10970,10970,10970,10970,0
20250314,120400,6864280,10970,10970,10970,10970,1
20250314,120300,6853310,10970,10970,10970,10970,0
20250314,120200,6853310,10970,10970,10970,10970,0
20250314,120100,6853310,10970,10970,10970,10970,0
20250314,120000,6853310,10970,10970,10970,10970,1
20250314,115900,6842340,10970,10970,10970,10970,0
20250314,115800,6842340,10970,10970,10970,10970,0
20250314,115700,6842340,10970,10970,10970,10970,0
20250314,115600,6842340,10970,10970,10970,10970,0
20250314,115500,6842340,10970,10970,10970,10970,1
20250314,115400,6831370,10970,10970,10970,10970,0
20250314,115300,6831370,10970,10970,10970,10970,0
20250314,115200,6831370,10970,10970,10970,10970,0
20250314,115100,6831370,10970,10970,10970,10970,1
20250314,115000,6820400,10970,10970,10970,10970,0
20250314,114900,6820400,10970,10970,10970,10970,0
20250314,114800,6820400,10970,10970,10970,10970,0
20250314,114700,6820400,10970,10970,10970,10970,1
20250314,114600,6809430,10970,10970,10970,10970,0
20250314,114500,6809430,10970,10970,10970,10970,0
20250314,114400,6809430,10970,10970,10970,10970,0
20250314,114300,6809430,10970,10970,10970,10970,1
20250314,114200,6798460,10970,10970,10970,10970,0
20250314,114100,6798460,10970,10970,10970,10970,0
20250314,114000,6798460,10970,10970,10970,10970,0
20250314,113900,6798460,10970,10970,10970,10970,1
20250314,113800,6787490,10970,10970,10970,10970,0
20250314,113700,6787490,10970,10970,10970,10970,0
20250314,113600,6787490,10970,10970,10970,10970,0
20250314,113500,6787490,10970,10970,10970,10970,0
20250314,113400,6787490,10970,10970,10970,10970,0
20250314,113300,6787490,10970,10970,10970,10970,1
20250314,113200,6776520,10970,10970,10970,10970,0
20250314,113100,6776520,10970,10970,10970,10970,0
20250314,113000,6776520,10970,10970,10970,10970,0
20250314,112900,6776520,10970,10970,10970,10970,1
20250314,112800,6765550,10970,10970,10970,10970,0
20250314,112700,6765550,10970,10970,10970,10970,0
20250314,112600,6765550,10970,10970,10970,10970,0
20250314,112500,6765550,10970,10970,10970,10970,0
20250314,112400,6765550,10970,10970,10970,10970,1
20250314,112300,6754580,10970,10970,10970,10970,10
20250314,112200,6644880,10970,10970,10970,10970,0
20250314,112100,6644880,10970,10970,10970,10970,0
20250314,112000,6644880,10970,10970,10970,10970,1
20250314,111900,6633910,10970,10970,10970,10970,0
20250314,111800,6633910,10970,10970,10970,10970,0
20250314,111700,6633910,10970,10970,10970,10970,0
20250314,111600,6633910,10970,10970,10970,10970,0
20250314,111500,6633910,10970,10970,10970,10970,1
20250314,111400,6622940,10970,10970,10970,10970,0
20250314,111300,6622940,10970,10970,10970,10970,0
20250314,111200,6622940,10970,10970,10970,10970,0
20250314,111100,6622940,10970,10970,10970,10970,1
20250314,111000,6611970,10970,10970,10970,10970,0
20250314,110900,6611970,10970,10970,10970,10970,0
20250314,110800,6611970,10970,10970,10970,10970,0
20250314,110700,6611970,10970,10970,10970,10970,0
20250314,110600,6611970,10970,10970,10970,10970,1
20250314,110500,6601000,10970,10970,10970,10970,0
20250314,110400,6601000,10970,10970,10970,10970,0
20250314,110300,6601000,10970,10970,10970,10970,0
20250314,110200,6601000,10970,10970,10970,10970,1
20250314,110100,6590030,10970,10970,10970,10970,0
20250314,110000,6590030,10970,10970,10970,10970,0
20250314,105900,6590030,10970,10970,10970,10970,0
20250314,105800,6590030,10970,10970,10970,10970,1
20250314,105700,6579060,10970,10970,10970,10970,0
20250314,105600,6579060,10970,10970,10970,10970,0
20250314,105500,6579060,10970,10970,10970,10970,0
20250314,105400,6579060,10970,10970,10970,10970,1
20250314,105300,6568090,10970,10970,10970,10970,0
20250314,105200,6568090,10970,10970,10970,10970,0
20250314,105100,6568090,10970,10970,10970,10970,0
20250314,105000,6568090,10970,10970,10970,10970,1
20250314,104900,6557120,10970,10970,10970,10970,0
20250314,104800,6557120,10970,10970,10970,10970,0
20250314,104700,6557120,10970,10970,10970,10970,0
20250314,104600,6557120,10970,10970,10970,10970,0
20250314,104500,6557120,10970,10970,10970,10970,0
20250314,104400,6557120,10970,10970,10970,10970,1
20250314,104300,6546150,10970,10970,10970,10970,0
20250314,104200,6546150,10970,10970,10970,10970,0
20250314,104100,6546150,10970,10970,10970,10970,0
20250314,104000,6546150,10970,10970,10970,10970,1
20250314,103900,6535180,10970,10970,10970,10970,0
20250314,103800,6535180,10970,10970,10970,10970,0
20250314,103700,6535180,10970,10970,10970,10970,0
20250314,103600,6535180,10970,10970,10970,10970,0
20250314,103500,6535180,10970,10970,10970,10970,1
20250314,103400,6524210,10970,10970,10970,10970,0
20250314,103300,6524210,10970,10970,10970,10970,0
20250314,103200,6524210,10970,10970,10970,10970,0
20250314,103100,6524210,10970,10960,10970,10950,11
20250314,103000,6403710,10980,10980,10980,10980,0
20250314,102900,6403710,10980,10980,10980,10980,0
20250314,102800,6403710,10980,10980,10980,10980,0
20250314,102700,6403710,10980,10980,10980,10980,0
20250314,102600,6403710,10980,10980,10980,10980,1
20250314,102500,6392730,10980,10980,10980,10980,0
20250314,102400,6392730,10980,10980,10980,10980,0
20250314,102300,6392730,10980,10980,10980,10980,0
20250314,102200,6392730,10980,10980,10980,10980,1
20250314,102100,6381750,10980,10980,10980,10980,0
20250314,102000,6381750,10980,10980,10980,10980,0
20250314,101900,6381750,10980,10980,10980,10980,0
20250314,101800,6381750,10980,10980,10980,10980,0
20250314,101700,6381750,10980,10980,10980,10980,1
20250314,101600,6370770,10980,10980,10980,10980,0
20250314,101500,6370770,10980,10980,10980,10980,0
20250314,101400,6370770,10980,10980,10980,10980,0
20250314,101300,6370770,10980,10980,10980,10980,19
20250314,101200,6162150,10980,10980,10980,10980,0
20250314,101100,6162150,10980,10980,10980,10980,0
20250314,101000,6162150,10980,10980,10980,10980,0
20250314,100900,6162150,10980,10980,10980,10980,1
20250314,100800,6151170,10980,10980,10980,10980,0
20250314,100700,6151170,10980,10980,10980,10980,1
20250314,100600,6140190,10960,10960,10960,10960,12
20250314,100500,6008670,10980,10980,10980,10980,1
20250314,100400,5997690,10980,10980,10980,10980,0
20250314,100300,5997690,10980,10980,10980,10980,0
20250314,100200,5997690,10980,10980,10980,10980,0
20250314,100100,5997690,10980,10980,10980,10980,0
20250314,100000,5997690,10980,10980,10980,10980,0
20250314,095900,5997690,10980,10980,10980,10980,1
20250314,095800,5986710,10980,10980,10980,10980,0
20250314,095700,5986710,10980,10980,10980,10980,0
20250314,095600,5986710,10980,10980,10980,10980,0
20250314,095500,5986710,10980,10980,10980,10980,1
20250314,095400,5975730,10980,10980,10980,10980,0
20250314,095300,5975730,10980,10980,10980,10980,0
20250314,095200,5975730,10980,10980,10980,10980,0
20250314,095100,5975730,10980,10980,10980,10980,1
20250314,095000,5964750,10980,10980,10980,10980,0
20250314,094900,5964750,10980,10980,10980,10980,0
20250314,094800,5964750,10980,10980,10980,10980,0
20250314,094700,5964750,10980,10980,10980,10980,0
20250314,094600,5964750,10980,10980,10980,10980,1
20250314,094500,5953770,10980,10980,10980,10980,0
20250314,094400,5953770,10980,10980,10980,10980,0
20250314,094300,5953770,10980,10980,10980,10980,0
20250314,094200,5953770,10980,10980,10980,10980,1
20250314,094100,5942790,10980,10980,10980,10980,0
20250314,094000,5942790,10980,10980,10980,10980,0
20250314,093900,5942790,10980,10980,10980,10980,0
20250314,093800,5942790,10980,10980,10980,10980,0
20250314,093700,5942790,10980,10980,10980,10980,1
20250314,093600,5931810,10980,10980,10980,10980,0
20250314,093500,5931810,10980,10980,10980,10980,0
20250314,093400,5931810,10980,10980,10980,10980,0
20250314,093300,5931810,10980,10980,10980,10980,1
20250314,093200,5920830,10980,10980,10980,10980,0
20250314,093100,5920830,10980,10980,10980,10980,0
20250314,093000,5920830,10980,10980,10980,10980,0
20250314,092900,5920830,10980,10980,10980,10980,20
20250314,092800,5701230,10980,10980,10980,10980,1
20250314,092700,5690250,10990,10990,10990,10990,0
20250314,092600,5690250,10990,10990,10990,10990,0
20250314,092500,5690250,10990,10990,10990,10990,0
20250314,092400,5690250,10990,10990,10990,10990,1
20250314,092300,5679260,10960,10960,10960,10960,0
20250314,092200,5679260,10960,10960,10960,10960,0
20250314,092100,5679260,10960,10970,10970,10960,25
20250314,092000,5405050,11060,11060,11060,11060,1
20250314,091900,5393990,10980,10980,10980,10980,0
20250314,091800,5393990,10980,10980,10980,10980,60
20250314,091700,4735190,10980,10990,10990,10980,74
20250314,091600,3921960,11070,11070,11070,11070,1
20250314,091500,3910890,11070,11070,11070,11070,0
20250314,091400,3910890,11070,11070,11070,11070,0
20250314,091300,3910890,11070,11070,11070,11070,0
20250314,091200,3910890,11070,11070,11070,11070,0
20250314,091100,3910890,11070,11070,11070,11070,0
20250314,091000,3910890,11070,11070,11070,11070,7
20250314,090900,3833400,10980,10980,10980,10980,40
20250314,090800,3394200,11000,11000,11000,11000,5
20250314,090700,3339200,11000,11000,11000,11000,0
20250314,090600,3339200,11000,11000,11000,11000,1
20250314,090500,3328200,11040,11040,11040,11040,0
20250314,090400,3328200,11040,11040,11040,11040,0
20250314,090300,3328200,11040,11040,11040,11040,0
20250314,090200,3328200,11040,11040,11040,11040,0
20250314,090100,3328200,11040,11100,11100,11040,103
20250314,090000,2186700,11100,11100,11100,11100,197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185200 14273590 10880 10880 10880 10880 73
3 20250314 185100 14273590 10880 10880 10880 10880 0
4 20250314 185000 14273590 10880 10880 10880 10880 0
5 20250314 184900 14273590 10880 10880 10880 10880 0
6 20250314 184800 14273590 10880 10880 10880 10880 0
7 20250314 184700 14273590 10880 10880 10880 10880 0
8 20250314 184600 14273590 10880 10880 10880 10880 0
9 20250314 184500 14273590 10880 10880 10880 10880 0
10 20250314 184400 14273590 10880 10880 10880 10880 0
11 20250314 184300 14273590 10880 10880 10880 10880 0
12 20250314 184200 14273590 10880 10880 10880 10880 0
13 20250314 184100 14273590 10880 10880 10880 10880 0
14 20250314 184000 14273590 10880 10880 10880 10880 0
15 20250314 183900 14273590 10880 10880 10880 10880 0
16 20250314 183800 14273590 10880 10880 10880 10880 0
17 20250314 183700 14273590 10880 10880 10880 10880 0
18 20250314 183600 14273590 10880 10880 10880 10880 0
19 20250314 183500 14273590 10880 10880 10880 10880 0
20 20250314 183400 14273590 10880 10880 10880 10880 0
21 20250314 183300 14273590 10880 10880 10880 10880 0
22 20250314 183200 14273590 10880 10880 10880 10880 0
23 20250314 183100 14273590 10880 10880 10880 10880 0
24 20250314 183000 14273590 10880 10880 10880 10880 0
25 20250314 182900 14273590 10880 10880 10880 10880 0
26 20250314 182800 14273590 10880 10880 10880 10880 0
27 20250314 182700 14273590 10880 10880 10880 10880 0
28 20250314 182600 14273590 10880 10880 10880 10880 0
29 20250314 182500 14273590 10880 10880 10880 10880 0
30 20250314 182400 14273590 10880 10880 10880 10880 0
31 20250314 182300 14273590 10880 10880 10880 10880 0
32 20250314 182200 14273590 10880 10880 10880 10880 73
33 20250314 182100 14273590 10880 10880 10880 10880 0
34 20250314 182000 14273590 10880 10880 10880 10880 0
35 20250314 181900 14273590 10880 10880 10880 10880 0
36 20250314 181800 14273590 10880 10880 10880 10880 0
37 20250314 181700 14273590 10880 10880 10880 10880 0
38 20250314 181600 14273590 10880 10880 10880 10880 0
39 20250314 181500 14273590 10880 10880 10880 10880 0
40 20250314 181400 14273590 10880 10880 10880 10880 0
41 20250314 181300 14273590 10880 10880 10880 10880 0
42 20250314 181200 14273590 10880 10880 10880 10880 0
43 20250314 181100 14273590 10880 10880 10880 10880 0
44 20250314 181000 14273590 10880 10880 10880 10880 0
45 20250314 180900 14273590 10880 10880 10880 10880 0
46 20250314 180800 14273590 10880 10880 10880 10880 0
47 20250314 180700 14273590 10880 10880 10880 10880 0
48 20250314 180600 14273590 10880 10880 10880 10880 0
49 20250314 180500 14273590 10880 10880 10880 10880 0
50 20250314 180400 14273590 10880 10880 10880 10880 0
51 20250314 180300 14273590 10880 10880 10880 10880 0
52 20250314 180200 14273590 10880 10880 10880 10880 0
53 20250314 180100 14273590 10880 10880 10880 10880 0
54 20250314 180000 14273590 10880 10880 10880 10880 0
55 20250314 175900 14273590 10880 10880 10880 10880 0
56 20250314 175800 14273590 10880 10880 10880 10880 0
57 20250314 175700 14273590 10880 10880 10880 10880 0
58 20250314 175600 14273590 10880 10880 10880 10880 0
59 20250314 175500 14273590 10880 10880 10880 10880 0
60 20250314 175400 14273590 10880 10880 10880 10880 0
61 20250314 175300 14273590 10880 10880 10880 10880 0
62 20250314 175200 14273590 10880 10880 10880 10880 73
63 20250314 175100 14273590 10880 10880 10880 10880 0
64 20250314 175000 14273590 10880 10880 10880 10880 0
65 20250314 174900 14273590 10880 10880 10880 10880 0
66 20250314 174800 14273590 10880 10880 10880 10880 0
67 20250314 174700 14273590 10880 10880 10880 10880 0
68 20250314 174600 14273590 10880 10880 10880 10880 0
69 20250314 174500 14273590 10880 10880 10880 10880 0
70 20250314 174400 14273590 10880 10880 10880 10880 0
71 20250314 174300 14273590 10880 10880 10880 10880 0
72 20250314 174200 14273590 10880 10880 10880 10880 0
73 20250314 174100 14273590 10880 10880 10880 10880 0
74 20250314 174000 14273590 10880 10880 10880 10880 0
75 20250314 173900 14273590 10880 10880 10880 10880 0
76 20250314 173800 14273590 10880 10880 10880 10880 0
77 20250314 173700 14273590 10880 10880 10880 10880 0
78 20250314 173600 14273590 10880 10880 10880 10880 0
79 20250314 173500 14273590 10880 10880 10880 10880 0
80 20250314 173400 14273590 10880 10880 10880 10880 0
81 20250314 173300 14273590 10880 10880 10880 10880 0
82 20250314 173200 14273590 10880 10880 10880 10880 0
83 20250314 173100 14273590 10880 10880 10880 10880 0
84 20250314 173000 14273590 10880 10880 10880 10880 0
85 20250314 172900 14273590 10880 10880 10880 10880 0
86 20250314 172800 14273590 10880 10880 10880 10880 0
87 20250314 172700 14273590 10880 10880 10880 10880 0
88 20250314 172600 14273590 10880 10880 10880 10880 0
89 20250314 172500 14273590 10880 10880 10880 10880 0
90 20250314 172400 14273590 10880 10880 10880 10880 0
91 20250314 172300 14273590 10880 10880 10880 10880 0
92 20250314 172200 14273590 10880 10880 10880 10880 73
93 20250314 172100 14273590 10880 10880 10880 10880 0
94 20250314 172000 14273590 10880 10880 10880 10880 0
95 20250314 171900 14273590 10880 10880 10880 10880 0
96 20250314 171800 14273590 10880 10880 10880 10880 0
97 20250314 171700 14273590 10880 10880 10880 10880 0
98 20250314 171600 14273590 10880 10880 10880 10880 0
99 20250314 171500 14273590 10880 10880 10880 10880 0
100 20250314 171400 14273590 10880 10880 10880 10880 0
101 20250314 171300 14273590 10880 10880 10880 10880 0
102 20250314 171200 14273590 10880 10880 10880 10880 0
103 20250314 171100 14273590 10880 10880 10880 10880 0
104 20250314 171000 14273590 10880 10880 10880 10880 0
105 20250314 170900 14273590 10880 10880 10880 10880 0
106 20250314 170800 14273590 10880 10880 10880 10880 0
107 20250314 170700 14273590 10880 10880 10880 10880 0
108 20250314 170600 14273590 10880 10880 10880 10880 0
109 20250314 170500 14273590 10880 10880 10880 10880 0
110 20250314 170400 14273590 10880 10880 10880 10880 0
111 20250314 170300 14273590 10880 10880 10880 10880 0
112 20250314 170200 14273590 10880 10880 10880 10880 0
113 20250314 170100 14273590 10880 10880 10880 10880 0
114 20250314 170000 14273590 10880 10880 10880 10880 0
115 20250314 165900 14273590 10880 10880 10880 10880 0
116 20250314 165800 14273590 10880 10880 10880 10880 0
117 20250314 165700 14273590 10880 10880 10880 10880 0
118 20250314 165600 14273590 10880 10880 10880 10880 0
119 20250314 165500 14273590 10880 10880 10880 10880 0
120 20250314 165400 14273590 10880 10880 10880 10880 0
121 20250314 165300 14273590 10880 10880 10880 10880 0
122 20250314 165200 14273590 10880 10880 10880 10880 73
123 20250314 165100 14273590 10880 10880 10880 10880 0
124 20250314 165000 14273590 10880 10880 10880 10880 0
125 20250314 164900 14273590 10880 10880 10880 10880 0
126 20250314 164800 14273590 10880 10880 10880 10880 0
127 20250314 164700 14273590 10880 10880 10880 10880 0
128 20250314 164600 14273590 10880 10880 10880 10880 0
129 20250314 164500 14273590 10880 10880 10880 10880 0
130 20250314 164400 14273590 10880 10880 10880 10880 0
131 20250314 164300 14273590 10880 10880 10880 10880 0
132 20250314 164200 14273590 10880 10880 10880 10880 0
133 20250314 164100 14273590 10880 10880 10880 10880 0
134 20250314 164000 14273590 10880 10880 10880 10880 0
135 20250314 163900 14273590 10880 10880 10880 10880 0
136 20250314 163800 14273590 10880 10880 10880 10880 0
137 20250314 163700 14273590 10880 10880 10880 10880 0
138 20250314 163600 14273590 10880 10880 10880 10880 0
139 20250314 163500 14273590 10880 10880 10880 10880 0
140 20250314 163400 14273590 10880 10880 10880 10880 0
141 20250314 163300 14273590 10880 10880 10880 10880 0
142 20250314 163200 14273590 10880 10880 10880 10880 0
143 20250314 163100 14273590 10880 10880 10880 10880 0
144 20250314 163000 14273590 10880 10880 10880 10880 0
145 20250314 162900 14273590 10880 10880 10880 10880 0
146 20250314 162800 14273590 10880 10880 10880 10880 0
147 20250314 162700 14273590 10880 10880 10880 10880 0
148 20250314 162600 14273590 10880 10880 10880 10880 0
149 20250314 162500 14273590 10880 10880 10880 10880 0
150 20250314 162400 14273590 10880 10880 10880 10880 0
151 20250314 162300 14273590 10880 10880 10880 10880 0
152 20250314 162200 14273590 10880 10880 10880 10880 73
153 20250314 162100 14273590 10880 10880 10880 10880 0
154 20250314 162000 14273590 10880 10880 10880 10880 0
155 20250314 161900 14273590 10880 10880 10880 10880 0
156 20250314 161800 14273590 10880 10880 10880 10880 0
157 20250314 161700 14273590 10880 10880 10880 10880 0
158 20250314 161600 14273590 10880 10880 10880 10880 0
159 20250314 161500 14273590 10880 10880 10880 10880 0
160 20250314 161400 14273590 10880 10880 10880 10880 0
161 20250314 161300 14273590 10880 10880 10880 10880 0
162 20250314 161200 14273590 10880 10880 10880 10880 0
163 20250314 161100 14273590 10880 10880 10880 10880 0
164 20250314 161000 14273590 10880 10880 10880 10880 0
165 20250314 160900 14273590 10880 10880 10880 10880 0
166 20250314 160800 14273590 10880 10880 10880 10880 0
167 20250314 160700 14273590 10880 10880 10880 10880 0
168 20250314 160600 14273590 10880 10880 10880 10880 0
169 20250314 160500 14273590 10880 10880 10880 10880 0
170 20250314 160400 14273590 10880 10880 10880 10880 0
171 20250314 160300 14273590 10880 10880 10880 10880 0
172 20250314 160200 14273590 10880 10880 10880 10880 0
173 20250314 160100 14273590 10880 10880 10880 10880 0
174 20250314 160000 14273590 10880 10880 10880 10880 0
175 20250314 155900 14273590 10880 10880 10880 10880 0
176 20250314 155800 14273590 10880 10880 10880 10880 0
177 20250314 155700 14273590 10880 10880 10880 10880 0
178 20250314 155600 14273590 10880 10880 10880 10880 0
179 20250314 155500 14273590 10880 10880 10880 10880 0
180 20250314 155400 14273590 10880 10880 10880 10880 0
181 20250314 155300 14273590 10880 10880 10880 10880 0
182 20250314 155200 14273590 10880 10880 10880 10880 73
183 20250314 155100 14273590 10880 10880 10880 10880 0
184 20250314 155000 14273590 10880 10880 10880 10880 0
185 20250314 154900 14273590 10880 10880 10880 10880 0
186 20250314 154800 14273590 10880 10880 10880 10880 0
187 20250314 154700 14273590 10880 10880 10880 10880 0
188 20250314 154600 14273590 10880 10880 10880 10880 0
189 20250314 154500 14273590 10880 10880 10880 10880 0
190 20250314 154400 14273590 10880 10880 10880 10880 0
191 20250314 154300 14273590 10880 10880 10880 10880 0
192 20250314 154200 14273590 10880 10880 10880 10880 0
193 20250314 154100 14273590 10880 10880 10880 10880 0
194 20250314 154000 14273590 10880 10880 10880 10880 0
195 20250314 153900 14273590 10880 10880 10880 10880 0
196 20250314 153800 14273590 10880 10880 10880 10880 0
197 20250314 153700 14273590 10880 10880 10880 10880 0
198 20250314 153600 14273590 10880 10880 10880 10880 0
199 20250314 153500 14273590 10880 10880 10880 10880 0
200 20250314 153400 14273590 10880 10880 10880 10880 0
201 20250314 153300 14273590 10880 10880 10880 10880 0
202 20250314 153200 14273590 10880 10880 10880 10880 0
203 20250314 153100 14273590 10880 10880 10880 10880 0
204 20250314 153000 14273590 10880 10880 10880 10880 73
205 20250314 152900 13479350 10910 10910 10910 10910 0
206 20250314 152800 13479350 10910 10910 10910 10910 0
207 20250314 152700 13479350 10910 10910 10910 10910 0
208 20250314 152600 13479350 10910 10910 10910 10910 0
209 20250314 152500 13479350 10910 10910 10910 10910 0
210 20250314 152400 13479350 10910 10910 10910 10910 0
211 20250314 152300 13479350 10910 10910 10910 10910 0
212 20250314 152200 13479350 10910 10910 10910 10910 0
213 20250314 152100 13479350 10910 10910 10910 10910 0
214 20250314 152000 13479350 10910 10910 10910 10910 0
215 20250314 151900 13479350 10910 10910 10910 10910 3
216 20250314 151800 13446620 10910 10910 10910 10910 0
217 20250314 151700 13446620 10910 10910 10910 10910 0
218 20250314 151600 13446620 10910 10910 10910 10910 1
219 20250314 151500 13435710 10890 10890 10890 10890 0
220 20250314 151400 13435710 10890 10890 10890 10890 100
221 20250314 151300 12346710 10910 10910 10910 10910 0
222 20250314 151200 12346710 10910 10910 10910 10910 1
223 20250314 151100 12335800 10910 10910 10910 10910 1
224 20250314 151000 12324890 10910 10910 10910 10910 0
225 20250314 150900 12324890 10910 10910 10910 10910 1
226 20250314 150800 12313980 10910 10910 10910 10910 0
227 20250314 150700 12313980 10910 10910 10910 10910 1
228 20250314 150600 12303070 10910 10910 10910 10910 1
229 20250314 150500 12292160 10910 10910 10910 10910 0
230 20250314 150400 12292160 10910 10910 10910 10910 0
231 20250314 150300 12292160 10910 10910 10910 10910 1
232 20250314 150200 12281250 10910 10910 10910 10910 0
233 20250314 150100 12281250 10910 10910 10910 10910 37
234 20250314 150000 11877580 10910 10910 10910 10910 0
235 20250314 145900 11877580 10910 10910 10910 10910 1
236 20250314 145800 11866670 10890 10890 10890 10890 0
237 20250314 145700 11866670 10890 10890 10890 10890 0
238 20250314 145600 11866670 10890 10890 10890 10890 102
239 20250314 145500 10755890 10910 10910 10910 10910 1
240 20250314 145400 10744980 10890 10890 10890 10890 0
241 20250314 145300 10744980 10890 10890 10890 10890 0
242 20250314 145200 10744980 10890 10890 10890 10890 0
243 20250314 145100 10744980 10890 10890 10890 10890 0
244 20250314 145000 10744980 10890 10890 10890 10890 0
245 20250314 144900 10744980 10890 10910 10910 10890 4
246 20250314 144800 10701400 10910 10910 10910 10910 0
247 20250314 144700 10701400 10910 10910 10910 10910 0
248 20250314 144600 10701400 10910 10910 10910 10910 15
249 20250314 144500 10537750 10910 10910 10910 10910 1
250 20250314 144400 10526840 10910 10910 10910 10910 10
251 20250314 144300 10417740 10910 10910 10910 10910 0
252 20250314 144200 10417740 10910 10910 10910 10910 0
253 20250314 144100 10417740 10910 10910 10910 10910 100
254 20250314 144000 9326740 10910 10910 10910 10910 1
255 20250314 143900 9315830 10910 10910 10910 10910 0
256 20250314 143800 9315830 10910 10910 10910 10910 0
257 20250314 143700 9315830 10910 10910 10910 10910 0
258 20250314 143600 9315830 10910 10910 10910 10910 1
259 20250314 143500 9304920 10870 10870 10870 10870 0
260 20250314 143400 9304920 10870 10870 10870 10870 0
261 20250314 143300 9304920 10870 10880 10880 10870 131
262 20250314 143200 7880920 10910 10910 10910 10910 0
263 20250314 143100 7880920 10910 10910 10910 10910 1
264 20250314 143000 7870010 10910 10910 10910 10910 0
265 20250314 142900 7870010 10910 10910 10910 10910 0
266 20250314 142800 7870010 10910 10910 10910 10910 0
267 20250314 142700 7870010 10910 10910 10910 10910 1
268 20250314 142600 7859100 10910 10910 10910 10910 0
269 20250314 142500 7859100 10910 10910 10910 10910 0
270 20250314 142400 7859100 10910 10910 10910 10910 0
271 20250314 142300 7859100 10910 10910 10910 10910 1
272 20250314 142200 7848190 10910 10910 10910 10910 0
273 20250314 142100 7848190 10910 10910 10910 10910 0
274 20250314 142000 7848190 10910 10910 10910 10910 0
275 20250314 141900 7848190 10910 10910 10910 10910 0
276 20250314 141800 7848190 10910 10910 10910 10910 1
277 20250314 141700 7837280 10910 10910 10910 10910 0
278 20250314 141600 7837280 10910 10910 10910 10910 0
279 20250314 141500 7837280 10910 10910 10910 10910 0
280 20250314 141400 7837280 10910 10910 10910 10910 1
281 20250314 141300 7826370 10910 10910 10910 10910 0
282 20250314 141200 7826370 10910 10910 10910 10910 0
283 20250314 141100 7826370 10910 10910 10910 10910 0
284 20250314 141000 7826370 10910 10910 10910 10910 1
285 20250314 140900 7815460 10900 10900 10900 10900 0
286 20250314 140800 7815460 10900 10900 10900 10900 0
287 20250314 140700 7815460 10900 10900 10900 10900 17
288 20250314 140600 7630160 10910 10910 10910 10910 1
289 20250314 140500 7619250 10910 10910 10910 10910 10
290 20250314 140400 7510150 10900 10900 10900 10900 0
291 20250314 140300 7510150 10900 10900 10900 10900 0
292 20250314 140200 7510150 10900 10900 10900 10900 0
293 20250314 140100 7510150 10900 10900 10900 10900 0
294 20250314 140000 7510150 10900 10920 10920 10900 2
295 20250314 135900 7488330 10930 10930 10930 10930 0
296 20250314 135800 7488330 10930 10930 10930 10930 1
297 20250314 135700 7477400 10940 10940 10940 10940 0
298 20250314 135600 7477400 10940 10940 10940 10940 1
299 20250314 135500 7466460 10940 10940 10940 10940 0
300 20250314 135400 7466460 10940 10940 10940 10940 0
301 20250314 135300 7466460 10940 10940 10940 10940 0
302 20250314 135200 7466460 10940 10940 10940 10940 0
303 20250314 135100 7466460 10940 10940 10940 10940 1
304 20250314 135000 7455520 10940 10940 10940 10940 0
305 20250314 134900 7455520 10940 10940 10940 10940 0
306 20250314 134800 7455520 10940 10940 10940 10940 0
307 20250314 134700 7455520 10940 10940 10940 10940 1
308 20250314 134600 7444580 10940 10940 10940 10940 0
309 20250314 134500 7444580 10940 10940 10940 10940 0
310 20250314 134400 7444580 10940 10940 10940 10940 0
311 20250314 134300 7444580 10940 10940 10940 10940 0
312 20250314 134200 7444580 10940 10940 10940 10940 1
313 20250314 134100 7433640 10940 10940 10940 10940 0
314 20250314 134000 7433640 10940 10940 10940 10940 0
315 20250314 133900 7433640 10940 10940 10940 10940 0
316 20250314 133800 7433640 10940 10940 10940 10940 1
317 20250314 133700 7422700 10940 10940 10940 10940 0
318 20250314 133600 7422700 10940 10940 10940 10940 0
319 20250314 133500 7422700 10940 10940 10940 10940 0
320 20250314 133400 7422700 10940 10940 10940 10940 0
321 20250314 133300 7422700 10940 10940 10940 10940 1
322 20250314 133200 7411760 10940 10940 10940 10940 0
323 20250314 133100 7411760 10940 10940 10940 10940 0
324 20250314 133000 7411760 10940 10940 10940 10940 0
325 20250314 132900 7411760 10940 10940 10940 10940 1
326 20250314 132800 7400820 10940 10940 10940 10940 0
327 20250314 132700 7400820 10940 10940 10940 10940 0
328 20250314 132600 7400820 10940 10940 10940 10940 0
329 20250314 132500 7400820 10940 10940 10940 10940 1
330 20250314 132400 7389880 10940 10940 10940 10940 0
331 20250314 132300 7389880 10940 10940 10940 10940 0
332 20250314 132200 7389880 10940 10940 10940 10940 0
333 20250314 132100 7389880 10940 10940 10940 10940 1
334 20250314 132000 7378940 10940 10940 10940 10940 16
335 20250314 131900 7203900 10940 10940 10940 10940 0
336 20250314 131800 7203900 10940 10940 10940 10940 0
337 20250314 131700 7203900 10940 10940 10940 10940 1
338 20250314 131600 7192960 10940 10940 10940 10940 0
339 20250314 131500 7192960 10940 10940 10940 10940 0
340 20250314 131400 7192960 10940 10940 10940 10940 0
341 20250314 131300 7192960 10940 10940 10940 10940 0
342 20250314 131200 7192960 10940 10940 10940 10940 0
343 20250314 131100 7192960 10940 10940 10940 10940 1
344 20250314 131000 7182020 10940 10940 10940 10940 0
345 20250314 130900 7182020 10940 10940 10940 10940 1
346 20250314 130800 7171080 10950 10950 10950 10950 0
347 20250314 130700 7171080 10950 10950 10950 10950 1
348 20250314 130600 7160130 10950 10950 10950 10950 0
349 20250314 130500 7160130 10950 10950 10950 10950 0
350 20250314 130400 7160130 10950 10950 10950 10950 0
351 20250314 130300 7160130 10950 10950 10950 10950 0
352 20250314 130200 7160130 10950 10950 10950 10950 11
353 20250314 130100 7039680 10950 10950 10950 10950 0
354 20250314 130000 7039680 10950 10950 10950 10950 0
355 20250314 125900 7039680 10950 10950 10950 10950 0
356 20250314 125800 7039680 10950 10940 10950 10940 3
357 20250314 125700 7006850 10950 10950 10950 10950 0
358 20250314 125600 7006850 10950 10950 10950 10950 2
359 20250314 125500 6984950 10970 10970 10970 10970 0
360 20250314 125400 6984950 10970 10970 10970 10970 0
361 20250314 125300 6984950 10970 10970 10970 10970 1
362 20250314 125200 6973980 10970 10970 10970 10970 0
363 20250314 125100 6973980 10970 10970 10970 10970 0
364 20250314 125000 6973980 10970 10970 10970 10970 0
365 20250314 124900 6973980 10970 10970 10970 10970 1
366 20250314 124800 6963010 10970 10970 10970 10970 0
367 20250314 124700 6963010 10970 10970 10970 10970 0
368 20250314 124600 6963010 10970 10970 10970 10970 0
369 20250314 124500 6963010 10970 10970 10970 10970 0
370 20250314 124400 6963010 10970 10970 10970 10970 1
371 20250314 124300 6952040 10970 10970 10970 10970 0
372 20250314 124200 6952040 10970 10970 10970 10970 0
373 20250314 124100 6952040 10970 10970 10970 10970 0
374 20250314 124000 6952040 10970 10970 10970 10970 1
375 20250314 123900 6941070 10970 10970 10970 10970 0
376 20250314 123800 6941070 10970 10970 10970 10970 0
377 20250314 123700 6941070 10970 10970 10970 10970 0
378 20250314 123600 6941070 10970 10970 10970 10970 1
379 20250314 123500 6930100 10970 10970 10970 10970 0
380 20250314 123400 6930100 10970 10970 10970 10970 0
381 20250314 123300 6930100 10970 10970 10970 10970 0
382 20250314 123200 6930100 10970 10970 10970 10970 1
383 20250314 123100 6919130 10970 10970 10970 10970 0
384 20250314 123000 6919130 10970 10970 10970 10970 0
385 20250314 122900 6919130 10970 10970 10970 10970 0
386 20250314 122800 6919130 10970 10970 10970 10970 1
387 20250314 122700 6908160 10970 10970 10970 10970 0
388 20250314 122600 6908160 10970 10970 10970 10970 0
389 20250314 122500 6908160 10970 10970 10970 10970 0
390 20250314 122400 6908160 10970 10970 10970 10970 0
391 20250314 122300 6908160 10970 10970 10970 10970 0
392 20250314 122200 6908160 10970 10970 10970 10970 1
393 20250314 122100 6897190 10970 10970 10970 10970 0
394 20250314 122000 6897190 10970 10970 10970 10970 0
395 20250314 121900 6897190 10970 10970 10970 10970 0
396 20250314 121800 6897190 10970 10970 10970 10970 1
397 20250314 121700 6886220 10970 10970 10970 10970 0
398 20250314 121600 6886220 10970 10970 10970 10970 0
399 20250314 121500 6886220 10970 10970 10970 10970 0
400 20250314 121400 6886220 10970 10970 10970 10970 0
401 20250314 121300 6886220 10970 10970 10970 10970 1
402 20250314 121200 6875250 10970 10970 10970 10970 0
403 20250314 121100 6875250 10970 10970 10970 10970 0
404 20250314 121000 6875250 10970 10970 10970 10970 0
405 20250314 120900 6875250 10970 10970 10970 10970 1
406 20250314 120800 6864280 10970 10970 10970 10970 0
407 20250314 120700 6864280 10970 10970 10970 10970 0
408 20250314 120600 6864280 10970 10970 10970 10970 0
409 20250314 120500 6864280 10970 10970 10970 10970 0
410 20250314 120400 6864280 10970 10970 10970 10970 1
411 20250314 120300 6853310 10970 10970 10970 10970 0
412 20250314 120200 6853310 10970 10970 10970 10970 0
413 20250314 120100 6853310 10970 10970 10970 10970 0
414 20250314 120000 6853310 10970 10970 10970 10970 1
415 20250314 115900 6842340 10970 10970 10970 10970 0
416 20250314 115800 6842340 10970 10970 10970 10970 0
417 20250314 115700 6842340 10970 10970 10970 10970 0
418 20250314 115600 6842340 10970 10970 10970 10970 0
419 20250314 115500 6842340 10970 10970 10970 10970 1
420 20250314 115400 6831370 10970 10970 10970 10970 0
421 20250314 115300 6831370 10970 10970 10970 10970 0
422 20250314 115200 6831370 10970 10970 10970 10970 0
423 20250314 115100 6831370 10970 10970 10970 10970 1
424 20250314 115000 6820400 10970 10970 10970 10970 0
425 20250314 114900 6820400 10970 10970 10970 10970 0
426 20250314 114800 6820400 10970 10970 10970 10970 0
427 20250314 114700 6820400 10970 10970 10970 10970 1
428 20250314 114600 6809430 10970 10970 10970 10970 0
429 20250314 114500 6809430 10970 10970 10970 10970 0
430 20250314 114400 6809430 10970 10970 10970 10970 0
431 20250314 114300 6809430 10970 10970 10970 10970 1
432 20250314 114200 6798460 10970 10970 10970 10970 0
433 20250314 114100 6798460 10970 10970 10970 10970 0
434 20250314 114000 6798460 10970 10970 10970 10970 0
435 20250314 113900 6798460 10970 10970 10970 10970 1
436 20250314 113800 6787490 10970 10970 10970 10970 0
437 20250314 113700 6787490 10970 10970 10970 10970 0
438 20250314 113600 6787490 10970 10970 10970 10970 0
439 20250314 113500 6787490 10970 10970 10970 10970 0
440 20250314 113400 6787490 10970 10970 10970 10970 0
441 20250314 113300 6787490 10970 10970 10970 10970 1
442 20250314 113200 6776520 10970 10970 10970 10970 0
443 20250314 113100 6776520 10970 10970 10970 10970 0
444 20250314 113000 6776520 10970 10970 10970 10970 0
445 20250314 112900 6776520 10970 10970 10970 10970 1
446 20250314 112800 6765550 10970 10970 10970 10970 0
447 20250314 112700 6765550 10970 10970 10970 10970 0
448 20250314 112600 6765550 10970 10970 10970 10970 0
449 20250314 112500 6765550 10970 10970 10970 10970 0
450 20250314 112400 6765550 10970 10970 10970 10970 1
451 20250314 112300 6754580 10970 10970 10970 10970 10
452 20250314 112200 6644880 10970 10970 10970 10970 0
453 20250314 112100 6644880 10970 10970 10970 10970 0
454 20250314 112000 6644880 10970 10970 10970 10970 1
455 20250314 111900 6633910 10970 10970 10970 10970 0
456 20250314 111800 6633910 10970 10970 10970 10970 0
457 20250314 111700 6633910 10970 10970 10970 10970 0
458 20250314 111600 6633910 10970 10970 10970 10970 0
459 20250314 111500 6633910 10970 10970 10970 10970 1
460 20250314 111400 6622940 10970 10970 10970 10970 0
461 20250314 111300 6622940 10970 10970 10970 10970 0
462 20250314 111200 6622940 10970 10970 10970 10970 0
463 20250314 111100 6622940 10970 10970 10970 10970 1
464 20250314 111000 6611970 10970 10970 10970 10970 0
465 20250314 110900 6611970 10970 10970 10970 10970 0
466 20250314 110800 6611970 10970 10970 10970 10970 0
467 20250314 110700 6611970 10970 10970 10970 10970 0
468 20250314 110600 6611970 10970 10970 10970 10970 1
469 20250314 110500 6601000 10970 10970 10970 10970 0
470 20250314 110400 6601000 10970 10970 10970 10970 0
471 20250314 110300 6601000 10970 10970 10970 10970 0
472 20250314 110200 6601000 10970 10970 10970 10970 1
473 20250314 110100 6590030 10970 10970 10970 10970 0
474 20250314 110000 6590030 10970 10970 10970 10970 0
475 20250314 105900 6590030 10970 10970 10970 10970 0
476 20250314 105800 6590030 10970 10970 10970 10970 1
477 20250314 105700 6579060 10970 10970 10970 10970 0
478 20250314 105600 6579060 10970 10970 10970 10970 0
479 20250314 105500 6579060 10970 10970 10970 10970 0
480 20250314 105400 6579060 10970 10970 10970 10970 1
481 20250314 105300 6568090 10970 10970 10970 10970 0
482 20250314 105200 6568090 10970 10970 10970 10970 0
483 20250314 105100 6568090 10970 10970 10970 10970 0
484 20250314 105000 6568090 10970 10970 10970 10970 1
485 20250314 104900 6557120 10970 10970 10970 10970 0
486 20250314 104800 6557120 10970 10970 10970 10970 0
487 20250314 104700 6557120 10970 10970 10970 10970 0
488 20250314 104600 6557120 10970 10970 10970 10970 0
489 20250314 104500 6557120 10970 10970 10970 10970 0
490 20250314 104400 6557120 10970 10970 10970 10970 1
491 20250314 104300 6546150 10970 10970 10970 10970 0
492 20250314 104200 6546150 10970 10970 10970 10970 0
493 20250314 104100 6546150 10970 10970 10970 10970 0
494 20250314 104000 6546150 10970 10970 10970 10970 1
495 20250314 103900 6535180 10970 10970 10970 10970 0
496 20250314 103800 6535180 10970 10970 10970 10970 0
497 20250314 103700 6535180 10970 10970 10970 10970 0
498 20250314 103600 6535180 10970 10970 10970 10970 0
499 20250314 103500 6535180 10970 10970 10970 10970 1
500 20250314 103400 6524210 10970 10970 10970 10970 0
501 20250314 103300 6524210 10970 10970 10970 10970 0
502 20250314 103200 6524210 10970 10970 10970 10970 0
503 20250314 103100 6524210 10970 10960 10970 10950 11
504 20250314 103000 6403710 10980 10980 10980 10980 0
505 20250314 102900 6403710 10980 10980 10980 10980 0
506 20250314 102800 6403710 10980 10980 10980 10980 0
507 20250314 102700 6403710 10980 10980 10980 10980 0
508 20250314 102600 6403710 10980 10980 10980 10980 1
509 20250314 102500 6392730 10980 10980 10980 10980 0
510 20250314 102400 6392730 10980 10980 10980 10980 0
511 20250314 102300 6392730 10980 10980 10980 10980 0
512 20250314 102200 6392730 10980 10980 10980 10980 1
513 20250314 102100 6381750 10980 10980 10980 10980 0
514 20250314 102000 6381750 10980 10980 10980 10980 0
515 20250314 101900 6381750 10980 10980 10980 10980 0
516 20250314 101800 6381750 10980 10980 10980 10980 0
517 20250314 101700 6381750 10980 10980 10980 10980 1
518 20250314 101600 6370770 10980 10980 10980 10980 0
519 20250314 101500 6370770 10980 10980 10980 10980 0
520 20250314 101400 6370770 10980 10980 10980 10980 0
521 20250314 101300 6370770 10980 10980 10980 10980 19
522 20250314 101200 6162150 10980 10980 10980 10980 0
523 20250314 101100 6162150 10980 10980 10980 10980 0
524 20250314 101000 6162150 10980 10980 10980 10980 0
525 20250314 100900 6162150 10980 10980 10980 10980 1
526 20250314 100800 6151170 10980 10980 10980 10980 0
527 20250314 100700 6151170 10980 10980 10980 10980 1
528 20250314 100600 6140190 10960 10960 10960 10960 12
529 20250314 100500 6008670 10980 10980 10980 10980 1
530 20250314 100400 5997690 10980 10980 10980 10980 0
531 20250314 100300 5997690 10980 10980 10980 10980 0
532 20250314 100200 5997690 10980 10980 10980 10980 0
533 20250314 100100 5997690 10980 10980 10980 10980 0
534 20250314 100000 5997690 10980 10980 10980 10980 0
535 20250314 095900 5997690 10980 10980 10980 10980 1
536 20250314 095800 5986710 10980 10980 10980 10980 0
537 20250314 095700 5986710 10980 10980 10980 10980 0
538 20250314 095600 5986710 10980 10980 10980 10980 0
539 20250314 095500 5986710 10980 10980 10980 10980 1
540 20250314 095400 5975730 10980 10980 10980 10980 0
541 20250314 095300 5975730 10980 10980 10980 10980 0
542 20250314 095200 5975730 10980 10980 10980 10980 0
543 20250314 095100 5975730 10980 10980 10980 10980 1
544 20250314 095000 5964750 10980 10980 10980 10980 0
545 20250314 094900 5964750 10980 10980 10980 10980 0
546 20250314 094800 5964750 10980 10980 10980 10980 0
547 20250314 094700 5964750 10980 10980 10980 10980 0
548 20250314 094600 5964750 10980 10980 10980 10980 1
549 20250314 094500 5953770 10980 10980 10980 10980 0
550 20250314 094400 5953770 10980 10980 10980 10980 0
551 20250314 094300 5953770 10980 10980 10980 10980 0
552 20250314 094200 5953770 10980 10980 10980 10980 1
553 20250314 094100 5942790 10980 10980 10980 10980 0
554 20250314 094000 5942790 10980 10980 10980 10980 0
555 20250314 093900 5942790 10980 10980 10980 10980 0
556 20250314 093800 5942790 10980 10980 10980 10980 0
557 20250314 093700 5942790 10980 10980 10980 10980 1
558 20250314 093600 5931810 10980 10980 10980 10980 0
559 20250314 093500 5931810 10980 10980 10980 10980 0
560 20250314 093400 5931810 10980 10980 10980 10980 0
561 20250314 093300 5931810 10980 10980 10980 10980 1
562 20250314 093200 5920830 10980 10980 10980 10980 0
563 20250314 093100 5920830 10980 10980 10980 10980 0
564 20250314 093000 5920830 10980 10980 10980 10980 0
565 20250314 092900 5920830 10980 10980 10980 10980 20
566 20250314 092800 5701230 10980 10980 10980 10980 1
567 20250314 092700 5690250 10990 10990 10990 10990 0
568 20250314 092600 5690250 10990 10990 10990 10990 0
569 20250314 092500 5690250 10990 10990 10990 10990 0
570 20250314 092400 5690250 10990 10990 10990 10990 1
571 20250314 092300 5679260 10960 10960 10960 10960 0
572 20250314 092200 5679260 10960 10960 10960 10960 0
573 20250314 092100 5679260 10960 10970 10970 10960 25
574 20250314 092000 5405050 11060 11060 11060 11060 1
575 20250314 091900 5393990 10980 10980 10980 10980 0
576 20250314 091800 5393990 10980 10980 10980 10980 60
577 20250314 091700 4735190 10980 10990 10990 10980 74
578 20250314 091600 3921960 11070 11070 11070 11070 1
579 20250314 091500 3910890 11070 11070 11070 11070 0
580 20250314 091400 3910890 11070 11070 11070 11070 0
581 20250314 091300 3910890 11070 11070 11070 11070 0
582 20250314 091200 3910890 11070 11070 11070 11070 0
583 20250314 091100 3910890 11070 11070 11070 11070 0
584 20250314 091000 3910890 11070 11070 11070 11070 7
585 20250314 090900 3833400 10980 10980 10980 10980 40
586 20250314 090800 3394200 11000 11000 11000 11000 5
587 20250314 090700 3339200 11000 11000 11000 11000 0
588 20250314 090600 3339200 11000 11000 11000 11000 1
589 20250314 090500 3328200 11040 11040 11040 11040 0
590 20250314 090400 3328200 11040 11040 11040 11040 0
591 20250314 090300 3328200 11040 11040 11040 11040 0
592 20250314 090200 3328200 11040 11040 11040 11040 0
593 20250314 090100 3328200 11040 11100 11100 11040 103
594 20250314 090000 2186700 11100 11100 11100 11100 197

1
008500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,1200000,0,13188000000,0.00
20250311,0,1200000,0,12996000000,0.00
20250310,0,1200000,0,13212000000,0.00
20250307,0,1200000,0,13356000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 1200000 0 13188000000 0.00
3 20250311 0 1200000 0 12996000000 0.00
4 20250310 0 1200000 0 13212000000 0.00
5 20250307 0 1200000 0 13356000000 0.00