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

595
009160/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185300,410939525,3920,3920,3920,3920,205
20250314,185200,410939525,3920,3920,3920,3920,0
20250314,185100,410939525,3920,3920,3920,3920,0
20250314,185000,410939525,3920,3920,3920,3920,0
20250314,184900,410939525,3920,3920,3920,3920,0
20250314,184800,410939525,3920,3920,3920,3920,0
20250314,184700,410939525,3920,3920,3920,3920,0
20250314,184600,410939525,3920,3920,3920,3920,0
20250314,184500,410939525,3920,3920,3920,3920,0
20250314,184400,410939525,3920,3920,3920,3920,0
20250314,184300,410939525,3920,3920,3920,3920,0
20250314,184200,410939525,3920,3920,3920,3920,0
20250314,184100,410939525,3920,3920,3920,3920,0
20250314,184000,410939525,3920,3920,3920,3920,0
20250314,183900,410939525,3920,3920,3920,3920,0
20250314,183800,410939525,3920,3920,3920,3920,0
20250314,183700,410939525,3920,3920,3920,3920,0
20250314,183600,410939525,3920,3920,3920,3920,0
20250314,183500,410939525,3920,3920,3920,3920,0
20250314,183400,410939525,3920,3920,3920,3920,0
20250314,183300,410939525,3920,3920,3920,3920,0
20250314,183200,410939525,3920,3920,3920,3920,0
20250314,183100,410939525,3920,3920,3920,3920,0
20250314,183000,410939525,3920,3920,3920,3920,0
20250314,182900,410939525,3920,3920,3920,3920,0
20250314,182800,410939525,3920,3920,3920,3920,0
20250314,182700,410939525,3920,3920,3920,3920,0
20250314,182600,410939525,3920,3920,3920,3920,0
20250314,182500,410939525,3920,3920,3920,3920,0
20250314,182400,410939525,3920,3920,3920,3920,0
20250314,182300,410939525,3920,3920,3920,3920,205
20250314,182200,410939525,3920,3920,3920,3920,0
20250314,182100,410939525,3920,3920,3920,3920,0
20250314,182000,410939525,3920,3920,3920,3920,0
20250314,181900,410939525,3920,3920,3920,3920,0
20250314,181800,410939525,3920,3920,3920,3920,0
20250314,181700,410939525,3920,3920,3920,3920,0
20250314,181600,410939525,3920,3920,3920,3920,0
20250314,181500,410939525,3920,3920,3920,3920,0
20250314,181400,410939525,3920,3920,3920,3920,0
20250314,181300,410939525,3920,3920,3920,3920,0
20250314,181200,410939525,3920,3920,3920,3920,0
20250314,181100,410939525,3920,3920,3920,3920,0
20250314,181000,410939525,3920,3920,3920,3920,0
20250314,180900,410939525,3920,3920,3920,3920,0
20250314,180800,410939525,3920,3920,3920,3920,0
20250314,180700,410939525,3920,3920,3920,3920,0
20250314,180600,410939525,3920,3920,3920,3920,0
20250314,180500,410939525,3920,3920,3920,3920,0
20250314,180400,410939525,3920,3920,3920,3920,0
20250314,180300,410939525,3920,3920,3920,3920,0
20250314,180200,410939525,3920,3920,3920,3920,0
20250314,180100,410939525,3920,3920,3920,3920,0
20250314,180000,410939525,3920,3920,3920,3920,0
20250314,175900,410939525,3920,3920,3920,3920,0
20250314,175800,410939525,3920,3920,3920,3920,0
20250314,175700,410939525,3920,3920,3920,3920,0
20250314,175600,410939525,3920,3920,3920,3920,0
20250314,175500,410939525,3920,3920,3920,3920,0
20250314,175400,410939525,3920,3920,3920,3920,0
20250314,175300,410939525,3920,3920,3920,3920,205
20250314,175200,410939525,3920,3920,3920,3920,0
20250314,175100,410939525,3920,3920,3920,3920,0
20250314,175000,410939525,3920,3920,3920,3920,0
20250314,174900,410939525,3920,3920,3920,3920,0
20250314,174800,410939525,3920,3920,3920,3920,0
20250314,174700,410939525,3920,3920,3920,3920,0
20250314,174600,410939525,3920,3920,3920,3920,0
20250314,174500,410939525,3920,3920,3920,3920,0
20250314,174400,410939525,3920,3920,3920,3920,0
20250314,174300,410939525,3920,3920,3920,3920,0
20250314,174200,410939525,3920,3920,3920,3920,0
20250314,174100,410939525,3920,3920,3920,3920,0
20250314,174000,410939525,3920,3920,3920,3920,0
20250314,173900,410939525,3920,3920,3920,3920,0
20250314,173800,410939525,3920,3920,3920,3920,0
20250314,173700,410939525,3920,3920,3920,3920,0
20250314,173600,410939525,3920,3920,3920,3920,0
20250314,173500,410939525,3920,3920,3920,3920,0
20250314,173400,410939525,3920,3920,3920,3920,0
20250314,173300,410939525,3920,3920,3920,3920,0
20250314,173200,410939525,3920,3920,3920,3920,0
20250314,173100,410939525,3920,3920,3920,3920,0
20250314,173000,410939525,3920,3920,3920,3920,0
20250314,172900,410939525,3920,3920,3920,3920,0
20250314,172800,410939525,3920,3920,3920,3920,0
20250314,172700,410939525,3920,3920,3920,3920,0
20250314,172600,410939525,3920,3920,3920,3920,0
20250314,172500,410939525,3920,3920,3920,3920,0
20250314,172400,410939525,3920,3920,3920,3920,0
20250314,172300,410939525,3920,3920,3920,3920,205
20250314,172200,410939525,3920,3920,3920,3920,0
20250314,172100,410939525,3920,3920,3920,3920,0
20250314,172000,410939525,3920,3920,3920,3920,0
20250314,171900,410939525,3920,3920,3920,3920,0
20250314,171800,410939525,3920,3920,3920,3920,0
20250314,171700,410939525,3920,3920,3920,3920,0
20250314,171600,410939525,3920,3920,3920,3920,0
20250314,171500,410939525,3920,3920,3920,3920,0
20250314,171400,410939525,3920,3920,3920,3920,0
20250314,171300,410939525,3920,3920,3920,3920,0
20250314,171200,410939525,3920,3920,3920,3920,0
20250314,171100,410939525,3920,3920,3920,3920,0
20250314,171000,410939525,3920,3920,3920,3920,0
20250314,170900,410939525,3920,3920,3920,3920,0
20250314,170800,410939525,3920,3920,3920,3920,0
20250314,170700,410939525,3920,3920,3920,3920,0
20250314,170600,410939525,3920,3920,3920,3920,0
20250314,170500,410939525,3920,3920,3920,3920,0
20250314,170400,410939525,3920,3920,3920,3920,0
20250314,170300,410939525,3920,3920,3920,3920,0
20250314,170200,410939525,3920,3920,3920,3920,0
20250314,170100,410939525,3920,3920,3920,3920,0
20250314,170000,410939525,3920,3920,3920,3920,0
20250314,165900,410939525,3920,3920,3920,3920,0
20250314,165800,410939525,3920,3920,3920,3920,0
20250314,165700,410939525,3920,3920,3920,3920,0
20250314,165600,410939525,3920,3920,3920,3920,0
20250314,165500,410939525,3920,3920,3920,3920,0
20250314,165400,410939525,3920,3920,3920,3920,0
20250314,165300,410939525,3920,3920,3920,3920,205
20250314,165200,410939525,3920,3920,3920,3920,0
20250314,165100,410939525,3920,3920,3920,3920,0
20250314,165000,410939525,3920,3920,3920,3920,0
20250314,164900,410939525,3920,3920,3920,3920,0
20250314,164800,410939525,3920,3920,3920,3920,0
20250314,164700,410939525,3920,3920,3920,3920,0
20250314,164600,410939525,3920,3920,3920,3920,0
20250314,164500,410939525,3920,3920,3920,3920,0
20250314,164400,410939525,3920,3920,3920,3920,0
20250314,164300,410939525,3920,3920,3920,3920,0
20250314,164200,410939525,3920,3920,3920,3920,0
20250314,164100,410939525,3920,3920,3920,3920,0
20250314,164000,410939525,3920,3920,3920,3920,0
20250314,163900,410939525,3920,3920,3920,3920,0
20250314,163800,410939525,3920,3920,3920,3920,0
20250314,163700,410939525,3920,3920,3920,3920,0
20250314,163600,410939525,3920,3920,3920,3920,0
20250314,163500,410939525,3920,3920,3920,3920,0
20250314,163400,410939525,3920,3920,3920,3920,0
20250314,163300,410939525,3920,3920,3920,3920,0
20250314,163200,410939525,3920,3920,3920,3920,0
20250314,163100,410939525,3920,3920,3920,3920,0
20250314,163000,410939525,3920,3920,3920,3920,0
20250314,162900,410939525,3920,3920,3920,3920,0
20250314,162800,410939525,3920,3920,3920,3920,0
20250314,162700,410939525,3920,3920,3920,3920,0
20250314,162600,410939525,3920,3920,3920,3920,0
20250314,162500,410939525,3920,3920,3920,3920,0
20250314,162400,410939525,3920,3920,3920,3920,0
20250314,162300,410939525,3920,3920,3920,3920,205
20250314,162200,410939525,3920,3920,3920,3920,0
20250314,162100,410939525,3920,3920,3920,3920,0
20250314,162000,410939525,3920,3920,3920,3920,0
20250314,161900,410939525,3920,3920,3920,3920,0
20250314,161800,410939525,3920,3920,3920,3920,0
20250314,161700,410939525,3920,3920,3920,3920,0
20250314,161600,410939525,3920,3920,3920,3920,0
20250314,161500,410939525,3920,3920,3920,3920,0
20250314,161400,410939525,3920,3920,3920,3920,0
20250314,161300,410939525,3920,3920,3920,3920,0
20250314,161200,410939525,3920,3920,3920,3920,0
20250314,161100,410939525,3920,3920,3920,3920,0
20250314,161000,410939525,3920,3920,3920,3920,0
20250314,160900,410939525,3920,3920,3920,3920,0
20250314,160800,410939525,3920,3920,3920,3920,0
20250314,160700,410939525,3920,3920,3920,3920,0
20250314,160600,410939525,3920,3920,3920,3920,0
20250314,160500,410939525,3920,3920,3920,3920,0
20250314,160400,410939525,3920,3920,3920,3920,0
20250314,160300,410939525,3920,3920,3920,3920,0
20250314,160200,410939525,3920,3920,3920,3920,0
20250314,160100,410939525,3920,3920,3920,3920,0
20250314,160000,410939525,3920,3920,3920,3920,0
20250314,155900,410939525,3920,3920,3920,3920,0
20250314,155800,410939525,3920,3920,3920,3920,0
20250314,155700,410939525,3920,3920,3920,3920,0
20250314,155600,410939525,3920,3920,3920,3920,0
20250314,155500,410939525,3920,3920,3920,3920,0
20250314,155400,410939525,3920,3920,3920,3920,0
20250314,155300,410939525,3920,3920,3920,3920,205
20250314,155200,410939525,3920,3920,3920,3920,0
20250314,155100,410939525,3920,3920,3920,3920,0
20250314,155000,410939525,3920,3920,3920,3920,0
20250314,154900,410939525,3920,3920,3920,3920,0
20250314,154800,410939525,3920,3920,3920,3920,0
20250314,154700,410939525,3920,3920,3920,3920,0
20250314,154600,410939525,3920,3920,3920,3920,0
20250314,154500,410939525,3920,3920,3920,3920,0
20250314,154400,410939525,3920,3920,3920,3920,0
20250314,154300,410939525,3920,3920,3920,3920,0
20250314,154200,410939525,3920,3920,3920,3920,0
20250314,154100,410939525,3920,3920,3920,3920,0
20250314,154000,410939525,3920,3920,3920,3920,0
20250314,153900,410939525,3920,3920,3920,3920,0
20250314,153800,410939525,3920,3920,3920,3920,0
20250314,153700,410939525,3920,3920,3920,3920,0
20250314,153600,410939525,3920,3920,3920,3920,0
20250314,153500,410939525,3920,3920,3920,3920,0
20250314,153400,410939525,3920,3920,3920,3920,0
20250314,153300,410939525,3920,3920,3920,3920,0
20250314,153200,410939525,3920,3920,3920,3920,0
20250314,153100,410939525,3920,3920,3920,3920,0
20250314,153000,410939525,3920,3920,3920,3920,205
20250314,152900,410135925,3925,3925,3925,3925,0
20250314,152800,410135925,3925,3925,3925,3925,0
20250314,152700,410135925,3925,3925,3925,3925,0
20250314,152600,410135925,3925,3925,3925,3925,0
20250314,152500,410135925,3925,3925,3925,3925,0
20250314,152400,410135925,3925,3925,3925,3925,0
20250314,152300,410135925,3925,3925,3925,3925,0
20250314,152200,410135925,3925,3925,3925,3925,0
20250314,152100,410135925,3925,3925,3925,3925,0
20250314,152000,410135925,3925,3925,3925,3925,0
20250314,151900,410135925,3925,3920,3925,3920,100
20250314,151800,409743920,3920,3925,3925,3920,1223
20250314,151700,404949650,3920,3920,3920,3920,0
20250314,151600,404949650,3920,3920,3920,3920,50
20250314,151500,404753650,3925,3920,3925,3920,3029
20250314,151400,392879825,3920,3920,3920,3920,0
20250314,151300,392879825,3920,3920,3920,3920,2219
20250314,151200,384181345,3920,3920,3920,3920,5
20250314,151100,384161745,3920,3925,3925,3920,66
20250314,151000,383902745,3920,3920,3920,3920,45
20250314,150900,383726345,3920,3920,3920,3915,1066
20250314,150800,379547630,3920,3920,3920,3920,0
20250314,150700,379547630,3920,3920,3920,3920,0
20250314,150600,379547630,3920,3920,3920,3920,0
20250314,150500,379547630,3920,3915,3920,3915,115
20250314,150400,379097280,3915,3915,3915,3915,60
20250314,150300,378862380,3915,3915,3915,3915,0
20250314,150200,378862380,3915,3915,3915,3915,0
20250314,150100,378862380,3915,3915,3915,3915,0
20250314,150000,378862380,3915,3915,3915,3915,0
20250314,145900,378862380,3915,3915,3915,3915,0
20250314,145800,378862380,3915,3915,3915,3915,0
20250314,145700,378862380,3915,3915,3915,3915,0
20250314,145600,378862380,3915,3915,3915,3915,519
20250314,145500,376830495,3910,3910,3910,3910,0
20250314,145400,376830495,3910,3910,3910,3910,0
20250314,145300,376830495,3910,3910,3910,3910,0
20250314,145200,376830495,3910,3910,3910,3910,0
20250314,145100,376830495,3910,3910,3910,3910,0
20250314,145000,376830495,3910,3910,3910,3910,0
20250314,144900,376830495,3910,3910,3910,3910,0
20250314,144800,376830495,3910,3915,3915,3910,1200
20250314,144700,372133540,3915,3915,3915,3915,0
20250314,144600,372133540,3915,3915,3915,3915,25
20250314,144500,372035665,3915,3917,3920,3915,869
20250314,144400,368633280,3925,3925,3925,3925,0
20250314,144300,368633280,3925,3925,3925,3925,0
20250314,144200,368633280,3925,3925,3925,3925,0
20250314,144100,368633280,3925,3925,3925,3925,0
20250314,144000,368633280,3925,3925,3925,3925,0
20250314,143900,368633280,3925,3925,3925,3925,0
20250314,143800,368633280,3925,3925,3925,3925,0
20250314,143700,368633280,3925,3925,3925,3925,0
20250314,143600,368633280,3925,3925,3925,3925,0
20250314,143500,368633280,3925,3925,3925,3925,0
20250314,143400,368633280,3925,3925,3925,3925,0
20250314,143300,368633280,3925,3925,3925,3925,0
20250314,143200,368633280,3925,3925,3925,3925,0
20250314,143100,368633280,3925,3925,3925,3925,0
20250314,143000,368633280,3925,3925,3925,3925,0
20250314,142900,368633280,3925,3925,3925,3925,0
20250314,142800,368633280,3925,3925,3925,3925,0
20250314,142700,368633280,3925,3925,3925,3925,163
20250314,142600,367993505,3925,3925,3925,3925,0
20250314,142500,367993505,3925,3925,3925,3925,0
20250314,142400,367993505,3925,3925,3925,3925,500
20250314,142300,366031005,3925,3925,3925,3925,0
20250314,142200,366031005,3925,3925,3925,3925,0
20250314,142100,366031005,3925,3925,3925,3925,0
20250314,142000,366031005,3925,3925,3925,3925,0
20250314,141900,366031005,3925,3925,3925,3925,0
20250314,141800,366031005,3925,3925,3925,3925,0
20250314,141700,366031005,3925,3920,3925,3915,1872
20250314,141600,358700545,3925,3925,3925,3925,0
20250314,141500,358700545,3925,3925,3925,3925,0
20250314,141400,358700545,3925,3925,3925,3925,0
20250314,141300,358700545,3925,3925,3925,3925,0
20250314,141200,358700545,3925,3925,3925,3925,0
20250314,141100,358700545,3925,3925,3925,3925,49
20250314,141000,358508220,3930,3930,3930,3930,0
20250314,140900,358508220,3930,3930,3930,3930,0
20250314,140800,358508220,3930,3930,3930,3930,0
20250314,140700,358508220,3930,3930,3930,3930,0
20250314,140600,358508220,3930,3930,3930,3930,0
20250314,140500,358508220,3930,3930,3930,3930,0
20250314,140400,358508220,3930,3930,3930,3930,0
20250314,140300,358508220,3930,3930,3930,3930,0
20250314,140200,358508220,3930,3930,3930,3930,0
20250314,140100,358508220,3930,3930,3930,3930,1
20250314,140000,358504290,3920,3920,3920,3920,0
20250314,135900,358504290,3920,3920,3920,3920,0
20250314,135800,358504290,3920,3920,3920,3920,0
20250314,135700,358504290,3920,3920,3920,3920,0
20250314,135600,358504290,3920,3920,3920,3920,0
20250314,135500,358504290,3920,3920,3920,3920,0
20250314,135400,358504290,3920,3920,3920,3920,90
20250314,135300,358151490,3920,3920,3920,3920,0
20250314,135200,358151490,3920,3925,3925,3920,3959
20250314,135100,342629105,3930,3930,3930,3930,0
20250314,135000,342629105,3930,3930,3930,3930,0
20250314,134900,342629105,3930,3930,3930,3930,0
20250314,134800,342629105,3930,3930,3930,3930,0
20250314,134700,342629105,3930,3930,3930,3930,0
20250314,134600,342629105,3930,3930,3930,3930,0
20250314,134500,342629105,3930,3930,3930,3930,0
20250314,134400,342629105,3930,3930,3930,3930,0
20250314,134300,342629105,3930,3930,3930,3930,0
20250314,134200,342629105,3930,3930,3930,3930,88
20250314,134100,342283265,3925,3925,3925,3925,0
20250314,134000,342283265,3925,3925,3925,3925,0
20250314,133900,342283265,3925,3925,3925,3925,0
20250314,133800,342283265,3925,3925,3925,3925,0
20250314,133700,342283265,3925,3925,3925,3925,10
20250314,133600,342244015,3930,3930,3930,3930,0
20250314,133500,342244015,3930,3930,3930,3930,0
20250314,133400,342244015,3930,3930,3930,3930,0
20250314,133300,342244015,3930,3930,3930,3930,0
20250314,133200,342244015,3930,3930,3930,3930,0
20250314,133100,342244015,3930,3930,3930,3930,0
20250314,133000,342244015,3930,3930,3930,3930,0
20250314,132900,342244015,3930,3930,3930,3930,62
20250314,132800,342000355,3930,3930,3930,3930,0
20250314,132700,342000355,3930,3930,3930,3930,0
20250314,132600,342000355,3930,3930,3930,3930,0
20250314,132500,342000355,3930,3930,3930,3930,0
20250314,132400,342000355,3930,3930,3930,3930,0
20250314,132300,342000355,3930,3930,3930,3930,0
20250314,132200,342000355,3930,3930,3930,3930,0
20250314,132100,342000355,3930,3930,3930,3930,0
20250314,132000,342000355,3930,3930,3930,3930,0
20250314,131900,342000355,3930,3930,3930,3930,0
20250314,131800,342000355,3930,3930,3930,3930,0
20250314,131700,342000355,3930,3930,3930,3930,104
20250314,131600,341591635,3930,3930,3930,3930,29
20250314,131500,341477665,3930,3930,3930,3930,0
20250314,131400,341477665,3930,3930,3930,3930,0
20250314,131300,341477665,3930,3930,3930,3930,0
20250314,131200,341477665,3930,3930,3930,3930,0
20250314,131100,341477665,3930,3930,3930,3930,0
20250314,131000,341477665,3930,3930,3930,3930,80
20250314,130900,341163265,3930,3930,3930,3930,0
20250314,130800,341163265,3930,3930,3930,3930,0
20250314,130700,341163265,3930,3930,3930,3930,0
20250314,130600,341163265,3930,3930,3930,3930,0
20250314,130500,341163265,3930,3930,3930,3930,64
20250314,130400,340911745,3930,3930,3930,3930,0
20250314,130300,340911745,3930,3930,3930,3930,0
20250314,130200,340911745,3930,3930,3930,3930,0
20250314,130100,340911745,3930,3930,3930,3930,0
20250314,130000,340911745,3930,3930,3930,3930,0
20250314,125900,340911745,3930,3930,3930,3930,0
20250314,125800,340911745,3930,3925,3930,3925,2
20250314,125700,340903890,3920,3920,3920,3920,5
20250314,125600,340884290,3925,3925,3925,3925,0
20250314,125500,340884290,3925,3925,3925,3925,0
20250314,125400,340884290,3925,3925,3925,3925,0
20250314,125300,340884290,3925,3925,3925,3925,0
20250314,125200,340884290,3925,3925,3925,3925,0
20250314,125100,340884290,3925,3925,3925,3925,0
20250314,125000,340884290,3925,3925,3925,3925,0
20250314,124900,340884290,3925,3925,3925,3925,0
20250314,124800,340884290,3925,3925,3925,3925,0
20250314,124700,340884290,3925,3925,3925,3925,0
20250314,124600,340884290,3925,3925,3925,3925,0
20250314,124500,340884290,3925,3925,3925,3925,26
20250314,124400,340782240,3925,3925,3925,3925,0
20250314,124300,340782240,3925,3925,3925,3925,59
20250314,124200,340550665,3930,3930,3930,3930,0
20250314,124100,340550665,3930,3930,3930,3930,127
20250314,124000,340051555,3925,3925,3925,3925,0
20250314,123900,340051555,3925,3925,3925,3925,0
20250314,123800,340051555,3925,3925,3925,3925,0
20250314,123700,340051555,3925,3925,3925,3925,0
20250314,123600,340051555,3925,3925,3925,3925,0
20250314,123500,340051555,3925,3925,3925,3925,157
20250314,123400,339435330,3925,3925,3925,3925,0
20250314,123300,339435330,3925,3925,3925,3925,7
20250314,123200,339407855,3925,3925,3925,3925,0
20250314,123100,339407855,3925,3930,3930,3925,220
20250314,123000,338544105,3930,3930,3930,3930,0
20250314,122900,338544105,3930,3930,3930,3930,0
20250314,122800,338544105,3930,3930,3930,3930,0
20250314,122700,338544105,3930,3930,3930,3930,0
20250314,122600,338544105,3930,3930,3930,3930,68
20250314,122500,338276865,3930,3930,3930,3930,0
20250314,122400,338276865,3930,3930,3930,3930,15
20250314,122300,338217915,3930,3930,3930,3930,0
20250314,122200,338217915,3930,3930,3930,3930,0
20250314,122100,338217915,3930,3930,3930,3930,11
20250314,122000,338174685,3925,3925,3925,3925,5
20250314,121900,338155060,3925,3925,3925,3925,0
20250314,121800,338155060,3925,3925,3925,3925,0
20250314,121700,338155060,3925,3925,3925,3925,0
20250314,121600,338155060,3925,3925,3925,3925,0
20250314,121500,338155060,3925,3925,3925,3925,0
20250314,121400,338155060,3925,3925,3925,3925,0
20250314,121300,338155060,3925,3925,3925,3925,0
20250314,121200,338155060,3925,3925,3925,3925,0
20250314,121100,338155060,3925,3925,3925,3925,0
20250314,121000,338155060,3925,3925,3925,3925,162
20250314,120900,337519210,3925,3925,3925,3925,0
20250314,120800,337519210,3925,3925,3925,3925,0
20250314,120700,337519210,3925,3925,3925,3925,0
20250314,120600,337519210,3925,3925,3925,3925,0
20250314,120500,337519210,3925,3925,3925,3925,5
20250314,120400,337499585,3925,3925,3925,3925,0
20250314,120300,337499585,3925,3925,3925,3925,0
20250314,120200,337499585,3925,3925,3925,3925,0
20250314,120100,337499585,3925,3925,3925,3925,0
20250314,120000,337499585,3925,3925,3925,3925,0
20250314,115900,337499585,3925,3925,3925,3925,349
20250314,115800,336129760,3930,3930,3930,3930,0
20250314,115700,336129760,3930,3930,3930,3930,0
20250314,115600,336129760,3930,3935,3935,3930,381
20250314,115500,334631930,3935,3935,3935,3935,300
20250314,115400,333451430,3930,3930,3930,3930,0
20250314,115300,333451430,3930,3930,3930,3930,0
20250314,115200,333451430,3930,3930,3930,3930,0
20250314,115100,333451430,3930,3930,3930,3930,0
20250314,115000,333451430,3930,3930,3930,3930,0
20250314,114900,333451430,3930,3930,3930,3930,34
20250314,114800,333317810,3935,3935,3935,3935,0
20250314,114700,333317810,3935,3935,3935,3935,0
20250314,114600,333317810,3935,3935,3935,3935,59
20250314,114500,333085645,3930,3930,3930,3930,0
20250314,114400,333085645,3930,3930,3930,3930,0
20250314,114300,333085645,3930,3930,3930,3930,0
20250314,114200,333085645,3930,3930,3930,3930,0
20250314,114100,333085645,3930,3930,3930,3930,0
20250314,114000,333085645,3930,3930,3930,3930,0
20250314,113900,333085645,3930,3930,3930,3930,0
20250314,113800,333085645,3930,3930,3930,3930,144
20250314,113700,332519725,3930,3930,3930,3930,0
20250314,113600,332519725,3930,3930,3930,3930,3782
20250314,113500,317656465,3930,3925,3930,3925,47
20250314,113400,317471855,3925,3925,3925,3925,0
20250314,113300,317471855,3925,3925,3925,3925,0
20250314,113200,317471855,3925,3925,3925,3925,0
20250314,113100,317471855,3925,3925,3925,3925,0
20250314,113000,317471855,3925,3925,3925,3925,220
20250314,112900,316608355,3925,3925,3925,3925,0
20250314,112800,316608355,3925,3925,3925,3925,12
20250314,112700,316561255,3925,3925,3925,3925,0
20250314,112600,316561255,3925,3925,3925,3925,0
20250314,112500,316561255,3925,3925,3925,3925,0
20250314,112400,316561255,3925,3925,3925,3925,0
20250314,112300,316561255,3925,3925,3925,3925,0
20250314,112200,316561255,3925,3925,3925,3925,1
20250314,112100,316557330,3925,3925,3925,3925,0
20250314,112000,316557330,3925,3925,3925,3925,0
20250314,111900,316557330,3925,3925,3925,3925,0
20250314,111800,316557330,3925,3925,3925,3925,0
20250314,111700,316557330,3925,3925,3925,3925,0
20250314,111600,316557330,3925,3925,3925,3925,3
20250314,111500,316545555,3920,3920,3920,3920,0
20250314,111400,316545555,3920,3920,3920,3920,0
20250314,111300,316545555,3920,3920,3920,3920,0
20250314,111200,316545555,3920,3920,3920,3920,0
20250314,111100,316545555,3920,3920,3920,3920,0
20250314,111000,316545555,3920,3920,3920,3920,0
20250314,110900,316545555,3920,3920,3920,3920,0
20250314,110800,316545555,3920,3920,3920,3920,498
20250314,110700,314593395,3930,3925,3930,3920,1157
20250314,110600,310057465,3915,3915,3915,3915,0
20250314,110500,310057465,3915,3915,3915,3915,30
20250314,110400,309940015,3920,3920,3920,3920,60
20250314,110300,309704815,3930,3930,3930,3930,6
20250314,110200,309681235,3930,3930,3930,3930,0
20250314,110100,309681235,3930,3930,3930,3930,0
20250314,110000,309681235,3930,3930,3930,3930,0
20250314,105900,309681235,3930,3930,3930,3930,0
20250314,105800,309681235,3930,3930,3930,3930,0
20250314,105700,309681235,3930,3930,3930,3930,0
20250314,105600,309681235,3930,3930,3930,3930,0
20250314,105500,309681235,3930,3930,3930,3930,0
20250314,105400,309681235,3930,3930,3930,3930,0
20250314,105300,309681235,3930,3930,3930,3930,199
20250314,105200,308899165,3920,3920,3920,3920,0
20250314,105100,308899165,3920,3920,3920,3920,300
20250314,105000,307723165,3925,3925,3925,3925,0
20250314,104900,307723165,3925,3925,3925,3925,0
20250314,104800,307723165,3925,3925,3925,3925,0
20250314,104700,307723165,3925,3925,3925,3925,1002
20250314,104600,303790315,3920,3920,3920,3920,500
20250314,104500,301830315,3920,3920,3920,3920,0
20250314,104400,301830315,3920,3920,3920,3920,300
20250314,104300,300654315,3920,3920,3920,3920,0
20250314,104200,300654315,3920,3920,3920,3920,876
20250314,104100,297220395,3920,3920,3920,3920,1
20250314,104000,297216475,3925,3925,3925,3925,0
20250314,103900,297216475,3925,3925,3925,3925,0
20250314,103800,297216475,3925,3925,3925,3925,0
20250314,103700,297216475,3925,3925,3925,3925,0
20250314,103600,297216475,3925,3925,3925,3925,0
20250314,103500,297216475,3925,3925,3925,3925,0
20250314,103400,297216475,3925,3925,3925,3925,0
20250314,103300,297216475,3925,3925,3925,3925,100
20250314,103200,296823975,3925,3925,3925,3925,506
20250314,103100,294837925,3925,3925,3925,3925,200
20250314,103000,294052925,3930,3930,3930,3930,0
20250314,102900,294052925,3930,3930,3930,3930,0
20250314,102800,294052925,3930,3930,3930,3930,0
20250314,102700,294052925,3930,3930,3930,3930,0
20250314,102600,294052925,3930,3930,3930,3930,313
20250314,102500,292822835,3930,3930,3935,3930,247
20250314,102400,291852120,3930,3930,3930,3930,1
20250314,102300,291848190,3935,3935,3935,3935,327
20250314,102200,290561445,3935,3935,3935,3935,222
20250314,102100,289687875,3935,3935,3935,3935,1078
20250314,102000,285445945,3930,3930,3930,3930,0
20250314,101900,285445945,3930,3930,3930,3930,331
20250314,101800,284145115,3935,3940,3940,3935,1581
20250314,101700,277923865,3945,3925,3945,3925,11250
20250314,101600,233690075,3920,3920,3920,3920,200
20250314,101500,232906075,3920,3920,3920,3920,8453
20250314,101400,199770315,3920,3920,3920,3920,0
20250314,101300,199770315,3920,3920,3920,3920,77
20250314,101200,199468475,3915,3915,3915,3915,3
20250314,101100,199456730,3910,3910,3910,3910,0
20250314,101000,199456730,3910,3910,3910,3910,82
20250314,100900,199136110,3905,3905,3905,3905,600
20250314,100800,196793110,3910,3910,3910,3910,156
20250314,100700,196183150,3910,3910,3910,3910,0
20250314,100600,196183150,3910,3910,3910,3910,150
20250314,100500,195596650,3915,3915,3915,3915,934
20250314,100400,191940040,3920,3920,3920,3920,64
20250314,100300,191689160,3920,3910,3920,3905,19994
20250314,100200,113412885,3905,3900,3905,3900,700
20250314,100100,110680385,3895,3895,3895,3895,0
20250314,100000,110680385,3895,3895,3895,3895,0
20250314,095900,110680385,3895,3895,3895,3895,0
20250314,095800,110680385,3895,3895,3895,3895,0
20250314,095700,110680385,3895,3895,3895,3895,0
20250314,095600,110680385,3895,3895,3895,3895,0
20250314,095500,110680385,3895,3895,3895,3895,1
20250314,095400,110676490,3895,3895,3895,3895,0
20250314,095300,110676490,3895,3895,3895,3895,19
20250314,095200,110602485,3895,3895,3895,3895,26
20250314,095100,110501215,3905,3905,3905,3905,0
20250314,095000,110501215,3905,3905,3905,3905,5535
20250314,094900,88887040,3900,3900,3900,3900,7575
20250314,094800,59344540,3895,3895,3895,3895,5968
20250314,094700,36099180,3895,3895,3895,3895,0
20250314,094600,36099180,3895,3890,3895,3890,679
20250314,094500,33457720,3895,3895,3895,3895,1
20250314,094400,33453825,3895,3895,3895,3895,10
20250314,094300,33414875,3875,3875,3875,3875,0
20250314,094200,33414875,3875,3875,3875,3875,0
20250314,094100,33414875,3875,3875,3875,3875,0
20250314,094000,33414875,3875,3875,3875,3875,0
20250314,093900,33414875,3875,3875,3875,3875,0
20250314,093800,33414875,3875,3875,3875,3875,200
20250314,093700,32639875,3875,3875,3875,3875,0
20250314,093600,32639875,3875,3875,3875,3875,0
20250314,093500,32639875,3875,3875,3875,3875,0
20250314,093400,32639875,3875,3875,3875,3875,798
20250314,093300,29547625,3875,3875,3875,3875,517
20250314,093200,27544250,3895,3895,3895,3895,0
20250314,093100,27544250,3895,3880,3895,3880,2
20250314,093000,27536475,3870,3870,3870,3870,6
20250314,092900,27513255,3880,3880,3880,3880,570
20250314,092800,25301655,3895,3880,3895,3880,4048
20250314,092700,9594695,3880,3880,3880,3880,0
20250314,092600,9594695,3880,3880,3880,3880,0
20250314,092500,9594695,3880,3880,3880,3880,0
20250314,092400,9594695,3880,3880,3880,3880,0
20250314,092300,9594695,3880,3880,3880,3880,0
20250314,092200,9594695,3880,3880,3880,3880,23
20250314,092100,9505455,3880,3880,3880,3880,0
20250314,092000,9505455,3880,3885,3885,3880,600
20250314,091900,7176300,3885,3885,3885,3885,0
20250314,091800,7176300,3885,3885,3885,3885,0
20250314,091700,7176300,3885,3890,3890,3885,300
20250314,091600,6010315,3890,3887,3890,3887,824
20250314,091500,2805555,3885,3885,3885,3885,0
20250314,091400,2805555,3885,3885,3885,3885,31
20250314,091300,2685120,3885,3885,3885,3885,0
20250314,091200,2685120,3885,3885,3885,3885,0
20250314,091100,2685120,3885,3885,3885,3885,0
20250314,091000,2685120,3885,3885,3885,3885,342
20250314,090900,1356450,3880,3880,3880,3880,18
20250314,090800,1286610,3880,3880,3880,3880,20
20250314,090700,1209010,3880,3865,3880,3865,310
20250314,090600,7705,3865,3865,3865,3865,1
20250314,090500,3840,3840,3840,3840,3840,0
20250314,090400,3840,3840,3840,3840,3840,1
20250314,090300,0,3865,3865,3865,3865,0
20250314,090200,0,3865,3865,3865,3865,0
20250314,090100,0,3865,3865,3865,3865,0
20250314,090000,0,3865,3865,3865,3865,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185300 410939525 3920 3920 3920 3920 205
3 20250314 185200 410939525 3920 3920 3920 3920 0
4 20250314 185100 410939525 3920 3920 3920 3920 0
5 20250314 185000 410939525 3920 3920 3920 3920 0
6 20250314 184900 410939525 3920 3920 3920 3920 0
7 20250314 184800 410939525 3920 3920 3920 3920 0
8 20250314 184700 410939525 3920 3920 3920 3920 0
9 20250314 184600 410939525 3920 3920 3920 3920 0
10 20250314 184500 410939525 3920 3920 3920 3920 0
11 20250314 184400 410939525 3920 3920 3920 3920 0
12 20250314 184300 410939525 3920 3920 3920 3920 0
13 20250314 184200 410939525 3920 3920 3920 3920 0
14 20250314 184100 410939525 3920 3920 3920 3920 0
15 20250314 184000 410939525 3920 3920 3920 3920 0
16 20250314 183900 410939525 3920 3920 3920 3920 0
17 20250314 183800 410939525 3920 3920 3920 3920 0
18 20250314 183700 410939525 3920 3920 3920 3920 0
19 20250314 183600 410939525 3920 3920 3920 3920 0
20 20250314 183500 410939525 3920 3920 3920 3920 0
21 20250314 183400 410939525 3920 3920 3920 3920 0
22 20250314 183300 410939525 3920 3920 3920 3920 0
23 20250314 183200 410939525 3920 3920 3920 3920 0
24 20250314 183100 410939525 3920 3920 3920 3920 0
25 20250314 183000 410939525 3920 3920 3920 3920 0
26 20250314 182900 410939525 3920 3920 3920 3920 0
27 20250314 182800 410939525 3920 3920 3920 3920 0
28 20250314 182700 410939525 3920 3920 3920 3920 0
29 20250314 182600 410939525 3920 3920 3920 3920 0
30 20250314 182500 410939525 3920 3920 3920 3920 0
31 20250314 182400 410939525 3920 3920 3920 3920 0
32 20250314 182300 410939525 3920 3920 3920 3920 205
33 20250314 182200 410939525 3920 3920 3920 3920 0
34 20250314 182100 410939525 3920 3920 3920 3920 0
35 20250314 182000 410939525 3920 3920 3920 3920 0
36 20250314 181900 410939525 3920 3920 3920 3920 0
37 20250314 181800 410939525 3920 3920 3920 3920 0
38 20250314 181700 410939525 3920 3920 3920 3920 0
39 20250314 181600 410939525 3920 3920 3920 3920 0
40 20250314 181500 410939525 3920 3920 3920 3920 0
41 20250314 181400 410939525 3920 3920 3920 3920 0
42 20250314 181300 410939525 3920 3920 3920 3920 0
43 20250314 181200 410939525 3920 3920 3920 3920 0
44 20250314 181100 410939525 3920 3920 3920 3920 0
45 20250314 181000 410939525 3920 3920 3920 3920 0
46 20250314 180900 410939525 3920 3920 3920 3920 0
47 20250314 180800 410939525 3920 3920 3920 3920 0
48 20250314 180700 410939525 3920 3920 3920 3920 0
49 20250314 180600 410939525 3920 3920 3920 3920 0
50 20250314 180500 410939525 3920 3920 3920 3920 0
51 20250314 180400 410939525 3920 3920 3920 3920 0
52 20250314 180300 410939525 3920 3920 3920 3920 0
53 20250314 180200 410939525 3920 3920 3920 3920 0
54 20250314 180100 410939525 3920 3920 3920 3920 0
55 20250314 180000 410939525 3920 3920 3920 3920 0
56 20250314 175900 410939525 3920 3920 3920 3920 0
57 20250314 175800 410939525 3920 3920 3920 3920 0
58 20250314 175700 410939525 3920 3920 3920 3920 0
59 20250314 175600 410939525 3920 3920 3920 3920 0
60 20250314 175500 410939525 3920 3920 3920 3920 0
61 20250314 175400 410939525 3920 3920 3920 3920 0
62 20250314 175300 410939525 3920 3920 3920 3920 205
63 20250314 175200 410939525 3920 3920 3920 3920 0
64 20250314 175100 410939525 3920 3920 3920 3920 0
65 20250314 175000 410939525 3920 3920 3920 3920 0
66 20250314 174900 410939525 3920 3920 3920 3920 0
67 20250314 174800 410939525 3920 3920 3920 3920 0
68 20250314 174700 410939525 3920 3920 3920 3920 0
69 20250314 174600 410939525 3920 3920 3920 3920 0
70 20250314 174500 410939525 3920 3920 3920 3920 0
71 20250314 174400 410939525 3920 3920 3920 3920 0
72 20250314 174300 410939525 3920 3920 3920 3920 0
73 20250314 174200 410939525 3920 3920 3920 3920 0
74 20250314 174100 410939525 3920 3920 3920 3920 0
75 20250314 174000 410939525 3920 3920 3920 3920 0
76 20250314 173900 410939525 3920 3920 3920 3920 0
77 20250314 173800 410939525 3920 3920 3920 3920 0
78 20250314 173700 410939525 3920 3920 3920 3920 0
79 20250314 173600 410939525 3920 3920 3920 3920 0
80 20250314 173500 410939525 3920 3920 3920 3920 0
81 20250314 173400 410939525 3920 3920 3920 3920 0
82 20250314 173300 410939525 3920 3920 3920 3920 0
83 20250314 173200 410939525 3920 3920 3920 3920 0
84 20250314 173100 410939525 3920 3920 3920 3920 0
85 20250314 173000 410939525 3920 3920 3920 3920 0
86 20250314 172900 410939525 3920 3920 3920 3920 0
87 20250314 172800 410939525 3920 3920 3920 3920 0
88 20250314 172700 410939525 3920 3920 3920 3920 0
89 20250314 172600 410939525 3920 3920 3920 3920 0
90 20250314 172500 410939525 3920 3920 3920 3920 0
91 20250314 172400 410939525 3920 3920 3920 3920 0
92 20250314 172300 410939525 3920 3920 3920 3920 205
93 20250314 172200 410939525 3920 3920 3920 3920 0
94 20250314 172100 410939525 3920 3920 3920 3920 0
95 20250314 172000 410939525 3920 3920 3920 3920 0
96 20250314 171900 410939525 3920 3920 3920 3920 0
97 20250314 171800 410939525 3920 3920 3920 3920 0
98 20250314 171700 410939525 3920 3920 3920 3920 0
99 20250314 171600 410939525 3920 3920 3920 3920 0
100 20250314 171500 410939525 3920 3920 3920 3920 0
101 20250314 171400 410939525 3920 3920 3920 3920 0
102 20250314 171300 410939525 3920 3920 3920 3920 0
103 20250314 171200 410939525 3920 3920 3920 3920 0
104 20250314 171100 410939525 3920 3920 3920 3920 0
105 20250314 171000 410939525 3920 3920 3920 3920 0
106 20250314 170900 410939525 3920 3920 3920 3920 0
107 20250314 170800 410939525 3920 3920 3920 3920 0
108 20250314 170700 410939525 3920 3920 3920 3920 0
109 20250314 170600 410939525 3920 3920 3920 3920 0
110 20250314 170500 410939525 3920 3920 3920 3920 0
111 20250314 170400 410939525 3920 3920 3920 3920 0
112 20250314 170300 410939525 3920 3920 3920 3920 0
113 20250314 170200 410939525 3920 3920 3920 3920 0
114 20250314 170100 410939525 3920 3920 3920 3920 0
115 20250314 170000 410939525 3920 3920 3920 3920 0
116 20250314 165900 410939525 3920 3920 3920 3920 0
117 20250314 165800 410939525 3920 3920 3920 3920 0
118 20250314 165700 410939525 3920 3920 3920 3920 0
119 20250314 165600 410939525 3920 3920 3920 3920 0
120 20250314 165500 410939525 3920 3920 3920 3920 0
121 20250314 165400 410939525 3920 3920 3920 3920 0
122 20250314 165300 410939525 3920 3920 3920 3920 205
123 20250314 165200 410939525 3920 3920 3920 3920 0
124 20250314 165100 410939525 3920 3920 3920 3920 0
125 20250314 165000 410939525 3920 3920 3920 3920 0
126 20250314 164900 410939525 3920 3920 3920 3920 0
127 20250314 164800 410939525 3920 3920 3920 3920 0
128 20250314 164700 410939525 3920 3920 3920 3920 0
129 20250314 164600 410939525 3920 3920 3920 3920 0
130 20250314 164500 410939525 3920 3920 3920 3920 0
131 20250314 164400 410939525 3920 3920 3920 3920 0
132 20250314 164300 410939525 3920 3920 3920 3920 0
133 20250314 164200 410939525 3920 3920 3920 3920 0
134 20250314 164100 410939525 3920 3920 3920 3920 0
135 20250314 164000 410939525 3920 3920 3920 3920 0
136 20250314 163900 410939525 3920 3920 3920 3920 0
137 20250314 163800 410939525 3920 3920 3920 3920 0
138 20250314 163700 410939525 3920 3920 3920 3920 0
139 20250314 163600 410939525 3920 3920 3920 3920 0
140 20250314 163500 410939525 3920 3920 3920 3920 0
141 20250314 163400 410939525 3920 3920 3920 3920 0
142 20250314 163300 410939525 3920 3920 3920 3920 0
143 20250314 163200 410939525 3920 3920 3920 3920 0
144 20250314 163100 410939525 3920 3920 3920 3920 0
145 20250314 163000 410939525 3920 3920 3920 3920 0
146 20250314 162900 410939525 3920 3920 3920 3920 0
147 20250314 162800 410939525 3920 3920 3920 3920 0
148 20250314 162700 410939525 3920 3920 3920 3920 0
149 20250314 162600 410939525 3920 3920 3920 3920 0
150 20250314 162500 410939525 3920 3920 3920 3920 0
151 20250314 162400 410939525 3920 3920 3920 3920 0
152 20250314 162300 410939525 3920 3920 3920 3920 205
153 20250314 162200 410939525 3920 3920 3920 3920 0
154 20250314 162100 410939525 3920 3920 3920 3920 0
155 20250314 162000 410939525 3920 3920 3920 3920 0
156 20250314 161900 410939525 3920 3920 3920 3920 0
157 20250314 161800 410939525 3920 3920 3920 3920 0
158 20250314 161700 410939525 3920 3920 3920 3920 0
159 20250314 161600 410939525 3920 3920 3920 3920 0
160 20250314 161500 410939525 3920 3920 3920 3920 0
161 20250314 161400 410939525 3920 3920 3920 3920 0
162 20250314 161300 410939525 3920 3920 3920 3920 0
163 20250314 161200 410939525 3920 3920 3920 3920 0
164 20250314 161100 410939525 3920 3920 3920 3920 0
165 20250314 161000 410939525 3920 3920 3920 3920 0
166 20250314 160900 410939525 3920 3920 3920 3920 0
167 20250314 160800 410939525 3920 3920 3920 3920 0
168 20250314 160700 410939525 3920 3920 3920 3920 0
169 20250314 160600 410939525 3920 3920 3920 3920 0
170 20250314 160500 410939525 3920 3920 3920 3920 0
171 20250314 160400 410939525 3920 3920 3920 3920 0
172 20250314 160300 410939525 3920 3920 3920 3920 0
173 20250314 160200 410939525 3920 3920 3920 3920 0
174 20250314 160100 410939525 3920 3920 3920 3920 0
175 20250314 160000 410939525 3920 3920 3920 3920 0
176 20250314 155900 410939525 3920 3920 3920 3920 0
177 20250314 155800 410939525 3920 3920 3920 3920 0
178 20250314 155700 410939525 3920 3920 3920 3920 0
179 20250314 155600 410939525 3920 3920 3920 3920 0
180 20250314 155500 410939525 3920 3920 3920 3920 0
181 20250314 155400 410939525 3920 3920 3920 3920 0
182 20250314 155300 410939525 3920 3920 3920 3920 205
183 20250314 155200 410939525 3920 3920 3920 3920 0
184 20250314 155100 410939525 3920 3920 3920 3920 0
185 20250314 155000 410939525 3920 3920 3920 3920 0
186 20250314 154900 410939525 3920 3920 3920 3920 0
187 20250314 154800 410939525 3920 3920 3920 3920 0
188 20250314 154700 410939525 3920 3920 3920 3920 0
189 20250314 154600 410939525 3920 3920 3920 3920 0
190 20250314 154500 410939525 3920 3920 3920 3920 0
191 20250314 154400 410939525 3920 3920 3920 3920 0
192 20250314 154300 410939525 3920 3920 3920 3920 0
193 20250314 154200 410939525 3920 3920 3920 3920 0
194 20250314 154100 410939525 3920 3920 3920 3920 0
195 20250314 154000 410939525 3920 3920 3920 3920 0
196 20250314 153900 410939525 3920 3920 3920 3920 0
197 20250314 153800 410939525 3920 3920 3920 3920 0
198 20250314 153700 410939525 3920 3920 3920 3920 0
199 20250314 153600 410939525 3920 3920 3920 3920 0
200 20250314 153500 410939525 3920 3920 3920 3920 0
201 20250314 153400 410939525 3920 3920 3920 3920 0
202 20250314 153300 410939525 3920 3920 3920 3920 0
203 20250314 153200 410939525 3920 3920 3920 3920 0
204 20250314 153100 410939525 3920 3920 3920 3920 0
205 20250314 153000 410939525 3920 3920 3920 3920 205
206 20250314 152900 410135925 3925 3925 3925 3925 0
207 20250314 152800 410135925 3925 3925 3925 3925 0
208 20250314 152700 410135925 3925 3925 3925 3925 0
209 20250314 152600 410135925 3925 3925 3925 3925 0
210 20250314 152500 410135925 3925 3925 3925 3925 0
211 20250314 152400 410135925 3925 3925 3925 3925 0
212 20250314 152300 410135925 3925 3925 3925 3925 0
213 20250314 152200 410135925 3925 3925 3925 3925 0
214 20250314 152100 410135925 3925 3925 3925 3925 0
215 20250314 152000 410135925 3925 3925 3925 3925 0
216 20250314 151900 410135925 3925 3920 3925 3920 100
217 20250314 151800 409743920 3920 3925 3925 3920 1223
218 20250314 151700 404949650 3920 3920 3920 3920 0
219 20250314 151600 404949650 3920 3920 3920 3920 50
220 20250314 151500 404753650 3925 3920 3925 3920 3029
221 20250314 151400 392879825 3920 3920 3920 3920 0
222 20250314 151300 392879825 3920 3920 3920 3920 2219
223 20250314 151200 384181345 3920 3920 3920 3920 5
224 20250314 151100 384161745 3920 3925 3925 3920 66
225 20250314 151000 383902745 3920 3920 3920 3920 45
226 20250314 150900 383726345 3920 3920 3920 3915 1066
227 20250314 150800 379547630 3920 3920 3920 3920 0
228 20250314 150700 379547630 3920 3920 3920 3920 0
229 20250314 150600 379547630 3920 3920 3920 3920 0
230 20250314 150500 379547630 3920 3915 3920 3915 115
231 20250314 150400 379097280 3915 3915 3915 3915 60
232 20250314 150300 378862380 3915 3915 3915 3915 0
233 20250314 150200 378862380 3915 3915 3915 3915 0
234 20250314 150100 378862380 3915 3915 3915 3915 0
235 20250314 150000 378862380 3915 3915 3915 3915 0
236 20250314 145900 378862380 3915 3915 3915 3915 0
237 20250314 145800 378862380 3915 3915 3915 3915 0
238 20250314 145700 378862380 3915 3915 3915 3915 0
239 20250314 145600 378862380 3915 3915 3915 3915 519
240 20250314 145500 376830495 3910 3910 3910 3910 0
241 20250314 145400 376830495 3910 3910 3910 3910 0
242 20250314 145300 376830495 3910 3910 3910 3910 0
243 20250314 145200 376830495 3910 3910 3910 3910 0
244 20250314 145100 376830495 3910 3910 3910 3910 0
245 20250314 145000 376830495 3910 3910 3910 3910 0
246 20250314 144900 376830495 3910 3910 3910 3910 0
247 20250314 144800 376830495 3910 3915 3915 3910 1200
248 20250314 144700 372133540 3915 3915 3915 3915 0
249 20250314 144600 372133540 3915 3915 3915 3915 25
250 20250314 144500 372035665 3915 3917 3920 3915 869
251 20250314 144400 368633280 3925 3925 3925 3925 0
252 20250314 144300 368633280 3925 3925 3925 3925 0
253 20250314 144200 368633280 3925 3925 3925 3925 0
254 20250314 144100 368633280 3925 3925 3925 3925 0
255 20250314 144000 368633280 3925 3925 3925 3925 0
256 20250314 143900 368633280 3925 3925 3925 3925 0
257 20250314 143800 368633280 3925 3925 3925 3925 0
258 20250314 143700 368633280 3925 3925 3925 3925 0
259 20250314 143600 368633280 3925 3925 3925 3925 0
260 20250314 143500 368633280 3925 3925 3925 3925 0
261 20250314 143400 368633280 3925 3925 3925 3925 0
262 20250314 143300 368633280 3925 3925 3925 3925 0
263 20250314 143200 368633280 3925 3925 3925 3925 0
264 20250314 143100 368633280 3925 3925 3925 3925 0
265 20250314 143000 368633280 3925 3925 3925 3925 0
266 20250314 142900 368633280 3925 3925 3925 3925 0
267 20250314 142800 368633280 3925 3925 3925 3925 0
268 20250314 142700 368633280 3925 3925 3925 3925 163
269 20250314 142600 367993505 3925 3925 3925 3925 0
270 20250314 142500 367993505 3925 3925 3925 3925 0
271 20250314 142400 367993505 3925 3925 3925 3925 500
272 20250314 142300 366031005 3925 3925 3925 3925 0
273 20250314 142200 366031005 3925 3925 3925 3925 0
274 20250314 142100 366031005 3925 3925 3925 3925 0
275 20250314 142000 366031005 3925 3925 3925 3925 0
276 20250314 141900 366031005 3925 3925 3925 3925 0
277 20250314 141800 366031005 3925 3925 3925 3925 0
278 20250314 141700 366031005 3925 3920 3925 3915 1872
279 20250314 141600 358700545 3925 3925 3925 3925 0
280 20250314 141500 358700545 3925 3925 3925 3925 0
281 20250314 141400 358700545 3925 3925 3925 3925 0
282 20250314 141300 358700545 3925 3925 3925 3925 0
283 20250314 141200 358700545 3925 3925 3925 3925 0
284 20250314 141100 358700545 3925 3925 3925 3925 49
285 20250314 141000 358508220 3930 3930 3930 3930 0
286 20250314 140900 358508220 3930 3930 3930 3930 0
287 20250314 140800 358508220 3930 3930 3930 3930 0
288 20250314 140700 358508220 3930 3930 3930 3930 0
289 20250314 140600 358508220 3930 3930 3930 3930 0
290 20250314 140500 358508220 3930 3930 3930 3930 0
291 20250314 140400 358508220 3930 3930 3930 3930 0
292 20250314 140300 358508220 3930 3930 3930 3930 0
293 20250314 140200 358508220 3930 3930 3930 3930 0
294 20250314 140100 358508220 3930 3930 3930 3930 1
295 20250314 140000 358504290 3920 3920 3920 3920 0
296 20250314 135900 358504290 3920 3920 3920 3920 0
297 20250314 135800 358504290 3920 3920 3920 3920 0
298 20250314 135700 358504290 3920 3920 3920 3920 0
299 20250314 135600 358504290 3920 3920 3920 3920 0
300 20250314 135500 358504290 3920 3920 3920 3920 0
301 20250314 135400 358504290 3920 3920 3920 3920 90
302 20250314 135300 358151490 3920 3920 3920 3920 0
303 20250314 135200 358151490 3920 3925 3925 3920 3959
304 20250314 135100 342629105 3930 3930 3930 3930 0
305 20250314 135000 342629105 3930 3930 3930 3930 0
306 20250314 134900 342629105 3930 3930 3930 3930 0
307 20250314 134800 342629105 3930 3930 3930 3930 0
308 20250314 134700 342629105 3930 3930 3930 3930 0
309 20250314 134600 342629105 3930 3930 3930 3930 0
310 20250314 134500 342629105 3930 3930 3930 3930 0
311 20250314 134400 342629105 3930 3930 3930 3930 0
312 20250314 134300 342629105 3930 3930 3930 3930 0
313 20250314 134200 342629105 3930 3930 3930 3930 88
314 20250314 134100 342283265 3925 3925 3925 3925 0
315 20250314 134000 342283265 3925 3925 3925 3925 0
316 20250314 133900 342283265 3925 3925 3925 3925 0
317 20250314 133800 342283265 3925 3925 3925 3925 0
318 20250314 133700 342283265 3925 3925 3925 3925 10
319 20250314 133600 342244015 3930 3930 3930 3930 0
320 20250314 133500 342244015 3930 3930 3930 3930 0
321 20250314 133400 342244015 3930 3930 3930 3930 0
322 20250314 133300 342244015 3930 3930 3930 3930 0
323 20250314 133200 342244015 3930 3930 3930 3930 0
324 20250314 133100 342244015 3930 3930 3930 3930 0
325 20250314 133000 342244015 3930 3930 3930 3930 0
326 20250314 132900 342244015 3930 3930 3930 3930 62
327 20250314 132800 342000355 3930 3930 3930 3930 0
328 20250314 132700 342000355 3930 3930 3930 3930 0
329 20250314 132600 342000355 3930 3930 3930 3930 0
330 20250314 132500 342000355 3930 3930 3930 3930 0
331 20250314 132400 342000355 3930 3930 3930 3930 0
332 20250314 132300 342000355 3930 3930 3930 3930 0
333 20250314 132200 342000355 3930 3930 3930 3930 0
334 20250314 132100 342000355 3930 3930 3930 3930 0
335 20250314 132000 342000355 3930 3930 3930 3930 0
336 20250314 131900 342000355 3930 3930 3930 3930 0
337 20250314 131800 342000355 3930 3930 3930 3930 0
338 20250314 131700 342000355 3930 3930 3930 3930 104
339 20250314 131600 341591635 3930 3930 3930 3930 29
340 20250314 131500 341477665 3930 3930 3930 3930 0
341 20250314 131400 341477665 3930 3930 3930 3930 0
342 20250314 131300 341477665 3930 3930 3930 3930 0
343 20250314 131200 341477665 3930 3930 3930 3930 0
344 20250314 131100 341477665 3930 3930 3930 3930 0
345 20250314 131000 341477665 3930 3930 3930 3930 80
346 20250314 130900 341163265 3930 3930 3930 3930 0
347 20250314 130800 341163265 3930 3930 3930 3930 0
348 20250314 130700 341163265 3930 3930 3930 3930 0
349 20250314 130600 341163265 3930 3930 3930 3930 0
350 20250314 130500 341163265 3930 3930 3930 3930 64
351 20250314 130400 340911745 3930 3930 3930 3930 0
352 20250314 130300 340911745 3930 3930 3930 3930 0
353 20250314 130200 340911745 3930 3930 3930 3930 0
354 20250314 130100 340911745 3930 3930 3930 3930 0
355 20250314 130000 340911745 3930 3930 3930 3930 0
356 20250314 125900 340911745 3930 3930 3930 3930 0
357 20250314 125800 340911745 3930 3925 3930 3925 2
358 20250314 125700 340903890 3920 3920 3920 3920 5
359 20250314 125600 340884290 3925 3925 3925 3925 0
360 20250314 125500 340884290 3925 3925 3925 3925 0
361 20250314 125400 340884290 3925 3925 3925 3925 0
362 20250314 125300 340884290 3925 3925 3925 3925 0
363 20250314 125200 340884290 3925 3925 3925 3925 0
364 20250314 125100 340884290 3925 3925 3925 3925 0
365 20250314 125000 340884290 3925 3925 3925 3925 0
366 20250314 124900 340884290 3925 3925 3925 3925 0
367 20250314 124800 340884290 3925 3925 3925 3925 0
368 20250314 124700 340884290 3925 3925 3925 3925 0
369 20250314 124600 340884290 3925 3925 3925 3925 0
370 20250314 124500 340884290 3925 3925 3925 3925 26
371 20250314 124400 340782240 3925 3925 3925 3925 0
372 20250314 124300 340782240 3925 3925 3925 3925 59
373 20250314 124200 340550665 3930 3930 3930 3930 0
374 20250314 124100 340550665 3930 3930 3930 3930 127
375 20250314 124000 340051555 3925 3925 3925 3925 0
376 20250314 123900 340051555 3925 3925 3925 3925 0
377 20250314 123800 340051555 3925 3925 3925 3925 0
378 20250314 123700 340051555 3925 3925 3925 3925 0
379 20250314 123600 340051555 3925 3925 3925 3925 0
380 20250314 123500 340051555 3925 3925 3925 3925 157
381 20250314 123400 339435330 3925 3925 3925 3925 0
382 20250314 123300 339435330 3925 3925 3925 3925 7
383 20250314 123200 339407855 3925 3925 3925 3925 0
384 20250314 123100 339407855 3925 3930 3930 3925 220
385 20250314 123000 338544105 3930 3930 3930 3930 0
386 20250314 122900 338544105 3930 3930 3930 3930 0
387 20250314 122800 338544105 3930 3930 3930 3930 0
388 20250314 122700 338544105 3930 3930 3930 3930 0
389 20250314 122600 338544105 3930 3930 3930 3930 68
390 20250314 122500 338276865 3930 3930 3930 3930 0
391 20250314 122400 338276865 3930 3930 3930 3930 15
392 20250314 122300 338217915 3930 3930 3930 3930 0
393 20250314 122200 338217915 3930 3930 3930 3930 0
394 20250314 122100 338217915 3930 3930 3930 3930 11
395 20250314 122000 338174685 3925 3925 3925 3925 5
396 20250314 121900 338155060 3925 3925 3925 3925 0
397 20250314 121800 338155060 3925 3925 3925 3925 0
398 20250314 121700 338155060 3925 3925 3925 3925 0
399 20250314 121600 338155060 3925 3925 3925 3925 0
400 20250314 121500 338155060 3925 3925 3925 3925 0
401 20250314 121400 338155060 3925 3925 3925 3925 0
402 20250314 121300 338155060 3925 3925 3925 3925 0
403 20250314 121200 338155060 3925 3925 3925 3925 0
404 20250314 121100 338155060 3925 3925 3925 3925 0
405 20250314 121000 338155060 3925 3925 3925 3925 162
406 20250314 120900 337519210 3925 3925 3925 3925 0
407 20250314 120800 337519210 3925 3925 3925 3925 0
408 20250314 120700 337519210 3925 3925 3925 3925 0
409 20250314 120600 337519210 3925 3925 3925 3925 0
410 20250314 120500 337519210 3925 3925 3925 3925 5
411 20250314 120400 337499585 3925 3925 3925 3925 0
412 20250314 120300 337499585 3925 3925 3925 3925 0
413 20250314 120200 337499585 3925 3925 3925 3925 0
414 20250314 120100 337499585 3925 3925 3925 3925 0
415 20250314 120000 337499585 3925 3925 3925 3925 0
416 20250314 115900 337499585 3925 3925 3925 3925 349
417 20250314 115800 336129760 3930 3930 3930 3930 0
418 20250314 115700 336129760 3930 3930 3930 3930 0
419 20250314 115600 336129760 3930 3935 3935 3930 381
420 20250314 115500 334631930 3935 3935 3935 3935 300
421 20250314 115400 333451430 3930 3930 3930 3930 0
422 20250314 115300 333451430 3930 3930 3930 3930 0
423 20250314 115200 333451430 3930 3930 3930 3930 0
424 20250314 115100 333451430 3930 3930 3930 3930 0
425 20250314 115000 333451430 3930 3930 3930 3930 0
426 20250314 114900 333451430 3930 3930 3930 3930 34
427 20250314 114800 333317810 3935 3935 3935 3935 0
428 20250314 114700 333317810 3935 3935 3935 3935 0
429 20250314 114600 333317810 3935 3935 3935 3935 59
430 20250314 114500 333085645 3930 3930 3930 3930 0
431 20250314 114400 333085645 3930 3930 3930 3930 0
432 20250314 114300 333085645 3930 3930 3930 3930 0
433 20250314 114200 333085645 3930 3930 3930 3930 0
434 20250314 114100 333085645 3930 3930 3930 3930 0
435 20250314 114000 333085645 3930 3930 3930 3930 0
436 20250314 113900 333085645 3930 3930 3930 3930 0
437 20250314 113800 333085645 3930 3930 3930 3930 144
438 20250314 113700 332519725 3930 3930 3930 3930 0
439 20250314 113600 332519725 3930 3930 3930 3930 3782
440 20250314 113500 317656465 3930 3925 3930 3925 47
441 20250314 113400 317471855 3925 3925 3925 3925 0
442 20250314 113300 317471855 3925 3925 3925 3925 0
443 20250314 113200 317471855 3925 3925 3925 3925 0
444 20250314 113100 317471855 3925 3925 3925 3925 0
445 20250314 113000 317471855 3925 3925 3925 3925 220
446 20250314 112900 316608355 3925 3925 3925 3925 0
447 20250314 112800 316608355 3925 3925 3925 3925 12
448 20250314 112700 316561255 3925 3925 3925 3925 0
449 20250314 112600 316561255 3925 3925 3925 3925 0
450 20250314 112500 316561255 3925 3925 3925 3925 0
451 20250314 112400 316561255 3925 3925 3925 3925 0
452 20250314 112300 316561255 3925 3925 3925 3925 0
453 20250314 112200 316561255 3925 3925 3925 3925 1
454 20250314 112100 316557330 3925 3925 3925 3925 0
455 20250314 112000 316557330 3925 3925 3925 3925 0
456 20250314 111900 316557330 3925 3925 3925 3925 0
457 20250314 111800 316557330 3925 3925 3925 3925 0
458 20250314 111700 316557330 3925 3925 3925 3925 0
459 20250314 111600 316557330 3925 3925 3925 3925 3
460 20250314 111500 316545555 3920 3920 3920 3920 0
461 20250314 111400 316545555 3920 3920 3920 3920 0
462 20250314 111300 316545555 3920 3920 3920 3920 0
463 20250314 111200 316545555 3920 3920 3920 3920 0
464 20250314 111100 316545555 3920 3920 3920 3920 0
465 20250314 111000 316545555 3920 3920 3920 3920 0
466 20250314 110900 316545555 3920 3920 3920 3920 0
467 20250314 110800 316545555 3920 3920 3920 3920 498
468 20250314 110700 314593395 3930 3925 3930 3920 1157
469 20250314 110600 310057465 3915 3915 3915 3915 0
470 20250314 110500 310057465 3915 3915 3915 3915 30
471 20250314 110400 309940015 3920 3920 3920 3920 60
472 20250314 110300 309704815 3930 3930 3930 3930 6
473 20250314 110200 309681235 3930 3930 3930 3930 0
474 20250314 110100 309681235 3930 3930 3930 3930 0
475 20250314 110000 309681235 3930 3930 3930 3930 0
476 20250314 105900 309681235 3930 3930 3930 3930 0
477 20250314 105800 309681235 3930 3930 3930 3930 0
478 20250314 105700 309681235 3930 3930 3930 3930 0
479 20250314 105600 309681235 3930 3930 3930 3930 0
480 20250314 105500 309681235 3930 3930 3930 3930 0
481 20250314 105400 309681235 3930 3930 3930 3930 0
482 20250314 105300 309681235 3930 3930 3930 3930 199
483 20250314 105200 308899165 3920 3920 3920 3920 0
484 20250314 105100 308899165 3920 3920 3920 3920 300
485 20250314 105000 307723165 3925 3925 3925 3925 0
486 20250314 104900 307723165 3925 3925 3925 3925 0
487 20250314 104800 307723165 3925 3925 3925 3925 0
488 20250314 104700 307723165 3925 3925 3925 3925 1002
489 20250314 104600 303790315 3920 3920 3920 3920 500
490 20250314 104500 301830315 3920 3920 3920 3920 0
491 20250314 104400 301830315 3920 3920 3920 3920 300
492 20250314 104300 300654315 3920 3920 3920 3920 0
493 20250314 104200 300654315 3920 3920 3920 3920 876
494 20250314 104100 297220395 3920 3920 3920 3920 1
495 20250314 104000 297216475 3925 3925 3925 3925 0
496 20250314 103900 297216475 3925 3925 3925 3925 0
497 20250314 103800 297216475 3925 3925 3925 3925 0
498 20250314 103700 297216475 3925 3925 3925 3925 0
499 20250314 103600 297216475 3925 3925 3925 3925 0
500 20250314 103500 297216475 3925 3925 3925 3925 0
501 20250314 103400 297216475 3925 3925 3925 3925 0
502 20250314 103300 297216475 3925 3925 3925 3925 100
503 20250314 103200 296823975 3925 3925 3925 3925 506
504 20250314 103100 294837925 3925 3925 3925 3925 200
505 20250314 103000 294052925 3930 3930 3930 3930 0
506 20250314 102900 294052925 3930 3930 3930 3930 0
507 20250314 102800 294052925 3930 3930 3930 3930 0
508 20250314 102700 294052925 3930 3930 3930 3930 0
509 20250314 102600 294052925 3930 3930 3930 3930 313
510 20250314 102500 292822835 3930 3930 3935 3930 247
511 20250314 102400 291852120 3930 3930 3930 3930 1
512 20250314 102300 291848190 3935 3935 3935 3935 327
513 20250314 102200 290561445 3935 3935 3935 3935 222
514 20250314 102100 289687875 3935 3935 3935 3935 1078
515 20250314 102000 285445945 3930 3930 3930 3930 0
516 20250314 101900 285445945 3930 3930 3930 3930 331
517 20250314 101800 284145115 3935 3940 3940 3935 1581
518 20250314 101700 277923865 3945 3925 3945 3925 11250
519 20250314 101600 233690075 3920 3920 3920 3920 200
520 20250314 101500 232906075 3920 3920 3920 3920 8453
521 20250314 101400 199770315 3920 3920 3920 3920 0
522 20250314 101300 199770315 3920 3920 3920 3920 77
523 20250314 101200 199468475 3915 3915 3915 3915 3
524 20250314 101100 199456730 3910 3910 3910 3910 0
525 20250314 101000 199456730 3910 3910 3910 3910 82
526 20250314 100900 199136110 3905 3905 3905 3905 600
527 20250314 100800 196793110 3910 3910 3910 3910 156
528 20250314 100700 196183150 3910 3910 3910 3910 0
529 20250314 100600 196183150 3910 3910 3910 3910 150
530 20250314 100500 195596650 3915 3915 3915 3915 934
531 20250314 100400 191940040 3920 3920 3920 3920 64
532 20250314 100300 191689160 3920 3910 3920 3905 19994
533 20250314 100200 113412885 3905 3900 3905 3900 700
534 20250314 100100 110680385 3895 3895 3895 3895 0
535 20250314 100000 110680385 3895 3895 3895 3895 0
536 20250314 095900 110680385 3895 3895 3895 3895 0
537 20250314 095800 110680385 3895 3895 3895 3895 0
538 20250314 095700 110680385 3895 3895 3895 3895 0
539 20250314 095600 110680385 3895 3895 3895 3895 0
540 20250314 095500 110680385 3895 3895 3895 3895 1
541 20250314 095400 110676490 3895 3895 3895 3895 0
542 20250314 095300 110676490 3895 3895 3895 3895 19
543 20250314 095200 110602485 3895 3895 3895 3895 26
544 20250314 095100 110501215 3905 3905 3905 3905 0
545 20250314 095000 110501215 3905 3905 3905 3905 5535
546 20250314 094900 88887040 3900 3900 3900 3900 7575
547 20250314 094800 59344540 3895 3895 3895 3895 5968
548 20250314 094700 36099180 3895 3895 3895 3895 0
549 20250314 094600 36099180 3895 3890 3895 3890 679
550 20250314 094500 33457720 3895 3895 3895 3895 1
551 20250314 094400 33453825 3895 3895 3895 3895 10
552 20250314 094300 33414875 3875 3875 3875 3875 0
553 20250314 094200 33414875 3875 3875 3875 3875 0
554 20250314 094100 33414875 3875 3875 3875 3875 0
555 20250314 094000 33414875 3875 3875 3875 3875 0
556 20250314 093900 33414875 3875 3875 3875 3875 0
557 20250314 093800 33414875 3875 3875 3875 3875 200
558 20250314 093700 32639875 3875 3875 3875 3875 0
559 20250314 093600 32639875 3875 3875 3875 3875 0
560 20250314 093500 32639875 3875 3875 3875 3875 0
561 20250314 093400 32639875 3875 3875 3875 3875 798
562 20250314 093300 29547625 3875 3875 3875 3875 517
563 20250314 093200 27544250 3895 3895 3895 3895 0
564 20250314 093100 27544250 3895 3880 3895 3880 2
565 20250314 093000 27536475 3870 3870 3870 3870 6
566 20250314 092900 27513255 3880 3880 3880 3880 570
567 20250314 092800 25301655 3895 3880 3895 3880 4048
568 20250314 092700 9594695 3880 3880 3880 3880 0
569 20250314 092600 9594695 3880 3880 3880 3880 0
570 20250314 092500 9594695 3880 3880 3880 3880 0
571 20250314 092400 9594695 3880 3880 3880 3880 0
572 20250314 092300 9594695 3880 3880 3880 3880 0
573 20250314 092200 9594695 3880 3880 3880 3880 23
574 20250314 092100 9505455 3880 3880 3880 3880 0
575 20250314 092000 9505455 3880 3885 3885 3880 600
576 20250314 091900 7176300 3885 3885 3885 3885 0
577 20250314 091800 7176300 3885 3885 3885 3885 0
578 20250314 091700 7176300 3885 3890 3890 3885 300
579 20250314 091600 6010315 3890 3887 3890 3887 824
580 20250314 091500 2805555 3885 3885 3885 3885 0
581 20250314 091400 2805555 3885 3885 3885 3885 31
582 20250314 091300 2685120 3885 3885 3885 3885 0
583 20250314 091200 2685120 3885 3885 3885 3885 0
584 20250314 091100 2685120 3885 3885 3885 3885 0
585 20250314 091000 2685120 3885 3885 3885 3885 342
586 20250314 090900 1356450 3880 3880 3880 3880 18
587 20250314 090800 1286610 3880 3880 3880 3880 20
588 20250314 090700 1209010 3880 3865 3880 3865 310
589 20250314 090600 7705 3865 3865 3865 3865 1
590 20250314 090500 3840 3840 3840 3840 3840 0
591 20250314 090400 3840 3840 3840 3840 3840 1
592 20250314 090300 0 3865 3865 3865 3865 0
593 20250314 090200 0 3865 3865 3865 3865 0
594 20250314 090100 0 3865 3865 3865 3865 0
595 20250314 090000 0 3865 3865 3865 3865 0

1
009160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,65429516,0,251576489020,0.00
20250311,0,65429516,0,248959308380,0.00
20250310,0,65429516,0,248959308380,0.00
20250307,0,65429516,0,249613603540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 65429516 0 251576489020 0.00
3 20250311 0 65429516 0 248959308380 0.00
4 20250310 0 65429516 0 248959308380 0.00
5 20250307 0 65429516 0 249613603540 0.00