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

599
011230/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185700,100018805,3480,3480,3480,3480,795
20250314,185600,100018805,3480,3480,3480,3480,0
20250314,185500,100018805,3480,3480,3480,3480,0
20250314,185400,100018805,3480,3480,3480,3480,0
20250314,185300,100018805,3480,3480,3480,3480,0
20250314,185200,100018805,3480,3480,3480,3480,0
20250314,185100,100018805,3480,3480,3480,3480,0
20250314,185000,100018805,3480,3480,3480,3480,0
20250314,184900,100018805,3480,3480,3480,3480,0
20250314,184800,100018805,3480,3480,3480,3480,0
20250314,184700,100018805,3480,3480,3480,3480,0
20250314,184600,100018805,3480,3480,3480,3480,0
20250314,184500,100018805,3480,3480,3480,3480,0
20250314,184400,100018805,3480,3480,3480,3480,0
20250314,184300,100018805,3480,3480,3480,3480,0
20250314,184200,100018805,3480,3480,3480,3480,0
20250314,184100,100018805,3480,3480,3480,3480,0
20250314,184000,100018805,3480,3480,3480,3480,0
20250314,183900,100018805,3480,3480,3480,3480,0
20250314,183800,100018805,3480,3480,3480,3480,0
20250314,183700,100018805,3480,3480,3480,3480,0
20250314,183600,100018805,3480,3480,3480,3480,0
20250314,183500,100018805,3480,3480,3480,3480,0
20250314,183400,100018805,3480,3480,3480,3480,0
20250314,183300,100018805,3480,3480,3480,3480,0
20250314,183200,100018805,3480,3480,3480,3480,0
20250314,183100,100018805,3480,3480,3480,3480,0
20250314,183000,100018805,3480,3480,3480,3480,0
20250314,182900,100018805,3480,3480,3480,3480,0
20250314,182800,100018805,3480,3480,3480,3480,0
20250314,182700,100018805,3480,3480,3480,3480,795
20250314,182600,100018805,3480,3480,3480,3480,0
20250314,182500,100018805,3480,3480,3480,3480,0
20250314,182400,100018805,3480,3480,3480,3480,0
20250314,182300,100018805,3480,3480,3480,3480,0
20250314,182200,100018805,3480,3480,3480,3480,0
20250314,182100,100018805,3480,3480,3480,3480,0
20250314,182000,100018805,3480,3480,3480,3480,0
20250314,181900,100018805,3480,3480,3480,3480,0
20250314,181800,100018805,3480,3480,3480,3480,0
20250314,181700,100018805,3480,3480,3480,3480,0
20250314,181600,100018805,3480,3480,3480,3480,0
20250314,181500,100018805,3480,3480,3480,3480,0
20250314,181400,100018805,3480,3480,3480,3480,0
20250314,181300,100018805,3480,3480,3480,3480,0
20250314,181200,100018805,3480,3480,3480,3480,0
20250314,181100,100018805,3480,3480,3480,3480,0
20250314,181000,100018805,3480,3480,3480,3480,0
20250314,180900,100018805,3480,3480,3480,3480,0
20250314,180800,100018805,3480,3480,3480,3480,0
20250314,180700,100018805,3480,3480,3480,3480,0
20250314,180600,100018805,3480,3480,3480,3480,0
20250314,180500,100018805,3480,3480,3480,3480,0
20250314,180400,100018805,3480,3480,3480,3480,0
20250314,180300,100018805,3480,3480,3480,3480,0
20250314,180200,100018805,3480,3480,3480,3480,0
20250314,180100,100018805,3480,3480,3480,3480,0
20250314,180000,100018805,3480,3480,3480,3480,0
20250314,175900,100018805,3480,3480,3480,3480,0
20250314,175800,100018805,3480,3480,3480,3480,0
20250314,175700,100018805,3480,3480,3480,3480,795
20250314,175600,100018805,3480,3480,3480,3480,0
20250314,175500,100018805,3480,3480,3480,3480,0
20250314,175400,100018805,3480,3480,3480,3480,0
20250314,175300,100018805,3480,3480,3480,3480,0
20250314,175200,100018805,3480,3480,3480,3480,0
20250314,175100,100018805,3480,3480,3480,3480,0
20250314,175000,100018805,3480,3480,3480,3480,0
20250314,174900,100018805,3480,3480,3480,3480,0
20250314,174800,100018805,3480,3480,3480,3480,0
20250314,174700,100018805,3480,3480,3480,3480,0
20250314,174600,100018805,3480,3480,3480,3480,0
20250314,174500,100018805,3480,3480,3480,3480,0
20250314,174400,100018805,3480,3480,3480,3480,0
20250314,174300,100018805,3480,3480,3480,3480,0
20250314,174200,100018805,3480,3480,3480,3480,0
20250314,174100,100018805,3480,3480,3480,3480,0
20250314,174000,100018805,3480,3480,3480,3480,0
20250314,173900,100018805,3480,3480,3480,3480,0
20250314,173800,100018805,3480,3480,3480,3480,0
20250314,173700,100018805,3480,3480,3480,3480,0
20250314,173600,100018805,3480,3480,3480,3480,0
20250314,173500,100018805,3480,3480,3480,3480,0
20250314,173400,100018805,3480,3480,3480,3480,0
20250314,173300,100018805,3480,3480,3480,3480,0
20250314,173200,100018805,3480,3480,3480,3480,0
20250314,173100,100018805,3480,3480,3480,3480,0
20250314,173000,100018805,3480,3480,3480,3480,0
20250314,172900,100018805,3480,3480,3480,3480,0
20250314,172800,100018805,3480,3480,3480,3480,0
20250314,172700,100018805,3480,3480,3480,3480,795
20250314,172600,100018805,3480,3480,3480,3480,0
20250314,172500,100018805,3480,3480,3480,3480,0
20250314,172400,100018805,3480,3480,3480,3480,0
20250314,172300,100018805,3480,3480,3480,3480,0
20250314,172200,100018805,3480,3480,3480,3480,0
20250314,172100,100018805,3480,3480,3480,3480,0
20250314,172000,100018805,3480,3480,3480,3480,0
20250314,171900,100018805,3480,3480,3480,3480,0
20250314,171800,100018805,3480,3480,3480,3480,0
20250314,171700,100018805,3480,3480,3480,3480,0
20250314,171600,100018805,3480,3480,3480,3480,0
20250314,171500,100018805,3480,3480,3480,3480,0
20250314,171400,100018805,3480,3480,3480,3480,0
20250314,171300,100018805,3480,3480,3480,3480,0
20250314,171200,100018805,3480,3480,3480,3480,0
20250314,171100,100018805,3480,3480,3480,3480,0
20250314,171000,100018805,3480,3480,3480,3480,0
20250314,170900,100018805,3480,3480,3480,3480,0
20250314,170800,100018805,3480,3480,3480,3480,0
20250314,170700,100018805,3480,3480,3480,3480,0
20250314,170600,100018805,3480,3480,3480,3480,0
20250314,170500,100018805,3480,3480,3480,3480,0
20250314,170400,100018805,3480,3480,3480,3480,0
20250314,170300,100018805,3480,3480,3480,3480,0
20250314,170200,100018805,3480,3480,3480,3480,0
20250314,170100,100018805,3480,3480,3480,3480,0
20250314,170000,100018805,3480,3480,3480,3480,0
20250314,165900,100018805,3480,3480,3480,3480,0
20250314,165800,100018805,3480,3480,3480,3480,0
20250314,165700,100018805,3480,3480,3480,3480,795
20250314,165600,100018805,3480,3480,3480,3480,0
20250314,165500,100018805,3480,3480,3480,3480,0
20250314,165400,100018805,3480,3480,3480,3480,0
20250314,165300,100018805,3480,3480,3480,3480,0
20250314,165200,100018805,3480,3480,3480,3480,0
20250314,165100,100018805,3480,3480,3480,3480,0
20250314,165000,100018805,3480,3480,3480,3480,0
20250314,164900,100018805,3480,3480,3480,3480,0
20250314,164800,100018805,3480,3480,3480,3480,0
20250314,164700,100018805,3480,3480,3480,3480,0
20250314,164600,100018805,3480,3480,3480,3480,0
20250314,164500,100018805,3480,3480,3480,3480,0
20250314,164400,100018805,3480,3480,3480,3480,0
20250314,164300,100018805,3480,3480,3480,3480,0
20250314,164200,100018805,3480,3480,3480,3480,0
20250314,164100,100018805,3480,3480,3480,3480,0
20250314,164000,100018805,3480,3480,3480,3480,0
20250314,163900,100018805,3480,3480,3480,3480,0
20250314,163800,100018805,3480,3480,3480,3480,0
20250314,163700,100018805,3480,3480,3480,3480,0
20250314,163600,100018805,3480,3480,3480,3480,0
20250314,163500,100018805,3480,3480,3480,3480,0
20250314,163400,100018805,3480,3480,3480,3480,0
20250314,163300,100018805,3480,3480,3480,3480,0
20250314,163200,100018805,3480,3480,3480,3480,0
20250314,163100,100018805,3480,3480,3480,3480,0
20250314,163000,100018805,3480,3480,3480,3480,0
20250314,162900,100018805,3480,3480,3480,3480,0
20250314,162800,100018805,3480,3480,3480,3480,0
20250314,162700,100018805,3480,3480,3480,3480,795
20250314,162600,100018805,3480,3480,3480,3480,0
20250314,162500,100018805,3480,3480,3480,3480,0
20250314,162400,100018805,3480,3480,3480,3480,0
20250314,162300,100018805,3480,3480,3480,3480,0
20250314,162200,100018805,3480,3480,3480,3480,0
20250314,162100,100018805,3480,3480,3480,3480,0
20250314,162000,100018805,3480,3480,3480,3480,0
20250314,161900,100018805,3480,3480,3480,3480,0
20250314,161800,100018805,3480,3480,3480,3480,0
20250314,161700,100018805,3480,3480,3480,3480,0
20250314,161600,100018805,3480,3480,3480,3480,0
20250314,161500,100018805,3480,3480,3480,3480,0
20250314,161400,100018805,3480,3480,3480,3480,0
20250314,161300,100018805,3480,3480,3480,3480,0
20250314,161200,100018805,3480,3480,3480,3480,0
20250314,161100,100018805,3480,3480,3480,3480,0
20250314,161000,100018805,3480,3480,3480,3480,0
20250314,160900,100018805,3480,3480,3480,3480,0
20250314,160800,100018805,3480,3480,3480,3480,0
20250314,160700,100018805,3480,3480,3480,3480,0
20250314,160600,100018805,3480,3480,3480,3480,0
20250314,160500,100018805,3480,3480,3480,3480,0
20250314,160400,100018805,3480,3480,3480,3480,0
20250314,160300,100018805,3480,3480,3480,3480,0
20250314,160200,100018805,3480,3480,3480,3480,0
20250314,160100,100018805,3480,3480,3480,3480,0
20250314,160000,100018805,3480,3480,3480,3480,0
20250314,155900,100018805,3480,3480,3480,3480,0
20250314,155800,100018805,3480,3480,3480,3480,0
20250314,155700,100018805,3480,3480,3480,3480,795
20250314,155600,100018805,3480,3480,3480,3480,0
20250314,155500,100018805,3480,3480,3480,3480,0
20250314,155400,100018805,3480,3480,3480,3480,0
20250314,155300,100018805,3480,3480,3480,3480,0
20250314,155200,100018805,3480,3480,3480,3480,0
20250314,155100,100018805,3480,3480,3480,3480,0
20250314,155000,100018805,3480,3480,3480,3480,0
20250314,154900,100018805,3480,3480,3480,3480,0
20250314,154800,100018805,3480,3480,3480,3480,0
20250314,154700,100018805,3480,3480,3480,3480,0
20250314,154600,100018805,3480,3480,3480,3480,0
20250314,154500,100018805,3480,3480,3480,3480,0
20250314,154400,100018805,3480,3480,3480,3480,0
20250314,154300,100018805,3480,3480,3480,3480,0
20250314,154200,100018805,3480,3480,3480,3480,0
20250314,154100,100018805,3480,3480,3480,3480,0
20250314,154000,100018805,3480,3480,3480,3480,0
20250314,153900,100018805,3480,3480,3480,3480,0
20250314,153800,100018805,3480,3480,3480,3480,0
20250314,153700,100018805,3480,3480,3480,3480,0
20250314,153600,100018805,3480,3480,3480,3480,0
20250314,153500,100018805,3480,3480,3480,3480,0
20250314,153400,100018805,3480,3480,3480,3480,0
20250314,153300,100018805,3480,3480,3480,3480,0
20250314,153200,100018805,3480,3480,3480,3480,0
20250314,153100,100018805,3480,3480,3480,3480,0
20250314,153000,100018805,3480,3480,3480,3480,795
20250314,152900,97252205,3480,3480,3480,3480,0
20250314,152800,97252205,3480,3480,3480,3480,0
20250314,152700,97252205,3480,3480,3480,3480,0
20250314,152600,97252205,3480,3480,3480,3480,0
20250314,152500,97252205,3480,3480,3480,3480,0
20250314,152400,97252205,3480,3480,3480,3480,0
20250314,152300,97252205,3480,3480,3480,3480,0
20250314,152200,97252205,3480,3480,3480,3480,0
20250314,152100,97252205,3480,3480,3480,3480,0
20250314,152000,97252205,3480,3480,3480,3480,0
20250314,151900,97252205,3480,3480,3485,3480,370
20250314,151800,95964105,3480,3485,3485,3480,90
20250314,151700,95650505,3490,3490,3490,3490,0
20250314,151600,95650505,3490,3490,3490,3490,0
20250314,151500,95650505,3490,3490,3490,3490,425
20250314,151400,94167255,3490,3485,3490,3485,38
20250314,151300,94034735,3485,3485,3485,3485,0
20250314,151200,94034735,3485,3495,3495,3485,10
20250314,151100,93999865,3500,3500,3500,3500,0
20250314,151000,93999865,3500,3500,3500,3500,0
20250314,150900,93999865,3500,3500,3500,3500,10
20250314,150800,93964865,3500,3500,3500,3500,0
20250314,150700,93964865,3500,3500,3500,3500,0
20250314,150600,93964865,3500,3500,3500,3500,0
20250314,150500,93964865,3500,3500,3500,3500,0
20250314,150400,93964865,3500,3500,3500,3500,1184
20250314,150300,89820865,3500,3500,3500,3500,0
20250314,150200,89820865,3500,3500,3500,3500,100
20250314,150100,89470865,3505,3505,3505,3505,17
20250314,150000,89411280,3505,3505,3505,3505,0
20250314,145900,89411280,3505,3505,3505,3505,0
20250314,145800,89411280,3505,3510,3510,3505,166
20250314,145700,88828810,3505,3505,3505,3505,0
20250314,145600,88828810,3505,3505,3505,3505,0
20250314,145500,88828810,3505,3505,3505,3505,0
20250314,145400,88828810,3505,3505,3505,3505,0
20250314,145300,88828810,3505,3505,3505,3505,0
20250314,145200,88828810,3505,3505,3505,3505,0
20250314,145100,88828810,3505,3505,3505,3505,3
20250314,145000,88818295,3510,3510,3510,3510,100
20250314,144900,88467295,3510,3510,3510,3510,0
20250314,144800,88467295,3510,3510,3510,3510,0
20250314,144700,88467295,3510,3510,3510,3510,0
20250314,144600,88467295,3510,3510,3510,3510,0
20250314,144500,88467295,3510,3510,3510,3510,1
20250314,144400,88463785,3510,3510,3510,3510,0
20250314,144300,88463785,3510,3510,3510,3510,5
20250314,144200,88446235,3510,3510,3510,3510,2
20250314,144100,88439215,3500,3500,3500,3500,14
20250314,144000,88390215,3510,3510,3510,3510,0
20250314,143900,88390215,3510,3510,3510,3510,0
20250314,143800,88390215,3510,3510,3510,3510,8
20250314,143700,88362135,3500,3500,3500,3500,0
20250314,143600,88362135,3500,3500,3500,3500,0
20250314,143500,88362135,3500,3500,3500,3500,0
20250314,143400,88362135,3500,3500,3500,3500,169
20250314,143300,87770635,3500,3500,3500,3500,51
20250314,143200,87592135,3505,3505,3505,3505,2
20250314,143100,87585125,3510,3510,3510,3510,0
20250314,143000,87585125,3510,3510,3510,3510,0
20250314,142900,87585125,3510,3510,3510,3510,0
20250314,142800,87585125,3510,3510,3510,3510,1
20250314,142700,87581615,3510,3510,3510,3510,0
20250314,142600,87581615,3510,3510,3510,3510,154
20250314,142500,87041075,3510,3510,3510,3510,0
20250314,142400,87041075,3510,3510,3510,3510,0
20250314,142300,87041075,3510,3510,3510,3510,373
20250314,142200,85731845,3510,3510,3510,3510,100
20250314,142100,85380845,3515,3515,3515,3515,0
20250314,142000,85380845,3515,3515,3515,3515,0
20250314,141900,85380845,3515,3515,3515,3515,1
20250314,141800,85377330,3510,3510,3510,3510,0
20250314,141700,85377330,3510,3510,3510,3510,50
20250314,141600,85201830,3510,3510,3510,3510,0
20250314,141500,85201830,3510,3510,3510,3510,20
20250314,141400,85131630,3510,3510,3510,3510,50
20250314,141300,84956130,3510,3510,3510,3510,1
20250314,141200,84952620,3510,3510,3510,3510,0
20250314,141100,84952620,3510,3510,3510,3510,1
20250314,141000,84949110,3510,3510,3510,3510,4
20250314,140900,84935070,3510,3510,3510,3510,0
20250314,140800,84935070,3510,3505,3510,3505,1697
20250314,140700,78984035,3505,3505,3505,3505,0
20250314,140600,78984035,3505,3505,3505,3505,0
20250314,140500,78984035,3505,3505,3505,3505,0
20250314,140400,78984035,3505,3505,3505,3505,0
20250314,140300,78984035,3505,3505,3505,3505,0
20250314,140200,78984035,3505,3505,3505,3505,0
20250314,140100,78984035,3505,3505,3505,3505,0
20250314,140000,78984035,3505,3505,3505,3505,1
20250314,135900,78980530,3505,3505,3505,3505,0
20250314,135800,78980530,3505,3505,3505,3505,0
20250314,135700,78980530,3505,3505,3505,3505,0
20250314,135600,78980530,3505,3505,3505,3505,0
20250314,135500,78980530,3505,3505,3505,3505,0
20250314,135400,78980530,3505,3505,3505,3505,0
20250314,135300,78980530,3505,3505,3505,3505,0
20250314,135200,78980530,3505,3505,3505,3505,0
20250314,135100,78980530,3505,3505,3505,3505,0
20250314,135000,78980530,3505,3505,3505,3505,0
20250314,134900,78980530,3505,3505,3505,3505,5
20250314,134800,78963005,3510,3510,3510,3510,0
20250314,134700,78963005,3510,3510,3510,3510,0
20250314,134600,78963005,3510,3510,3510,3510,0
20250314,134500,78963005,3510,3510,3510,3510,34
20250314,134400,78843665,3510,3510,3510,3510,0
20250314,134300,78843665,3510,3510,3510,3510,10
20250314,134200,78808565,3510,3510,3510,3510,0
20250314,134100,78808565,3510,3510,3510,3510,0
20250314,134000,78808565,3510,3510,3510,3510,0
20250314,133900,78808565,3510,3510,3510,3510,0
20250314,133800,78808565,3510,3510,3510,3510,0
20250314,133700,78808565,3510,3510,3510,3510,11
20250314,133600,78769955,3500,3500,3500,3500,0
20250314,133500,78769955,3500,3500,3500,3500,0
20250314,133400,78769955,3500,3500,3500,3500,0
20250314,133300,78769955,3500,3500,3500,3500,0
20250314,133200,78769955,3500,3500,3500,3500,0
20250314,133100,78769955,3500,3500,3500,3500,0
20250314,133000,78769955,3500,3500,3500,3500,0
20250314,132900,78769955,3500,3500,3500,3500,0
20250314,132800,78769955,3500,3500,3500,3500,60
20250314,132700,78559955,3505,3505,3505,3505,1
20250314,132600,78556450,3505,3505,3505,3505,0
20250314,132500,78556450,3505,3500,3505,3500,348
20250314,132400,77337545,3480,3495,3495,3480,850
20250314,132300,74374625,3495,3495,3495,3495,0
20250314,132200,74374625,3495,3495,3495,3495,0
20250314,132100,74374625,3495,3495,3495,3495,0
20250314,132000,74374625,3495,3495,3495,3495,0
20250314,131900,74374625,3495,3495,3495,3495,0
20250314,131800,74374625,3495,3495,3495,3495,0
20250314,131700,74374625,3495,3495,3495,3495,0
20250314,131600,74374625,3495,3495,3495,3495,0
20250314,131500,74374625,3495,3495,3495,3495,0
20250314,131400,74374625,3495,3495,3495,3495,0
20250314,131300,74374625,3495,3495,3495,3495,0
20250314,131200,74374625,3495,3495,3495,3495,0
20250314,131100,74374625,3495,3495,3495,3495,0
20250314,131000,74374625,3495,3495,3495,3495,0
20250314,130900,74374625,3495,3495,3495,3495,14
20250314,130800,74325695,3495,3495,3495,3495,0
20250314,130700,74325695,3495,3495,3495,3495,0
20250314,130600,74325695,3495,3495,3495,3495,0
20250314,130500,74325695,3495,3495,3495,3495,0
20250314,130400,74325695,3495,3495,3495,3495,0
20250314,130300,74325695,3495,3495,3495,3495,1076
20250314,130200,70565075,3495,3495,3495,3495,0
20250314,130100,70565075,3495,3495,3495,3495,0
20250314,130000,70565075,3495,3495,3495,3495,48
20250314,125900,70397315,3480,3480,3480,3480,0
20250314,125800,70397315,3480,3480,3480,3480,0
20250314,125700,70397315,3480,3480,3480,3480,0
20250314,125600,70397315,3480,3480,3480,3480,0
20250314,125500,70397315,3480,3480,3480,3480,0
20250314,125400,70397315,3480,3480,3480,3480,0
20250314,125300,70397315,3480,3480,3480,3480,631
20250314,125200,68201435,3500,3500,3500,3500,0
20250314,125100,68201435,3500,3500,3500,3500,0
20250314,125000,68201435,3500,3500,3500,3500,0
20250314,124900,68201435,3500,3500,3500,3500,0
20250314,124800,68201435,3500,3500,3500,3500,929
20250314,124700,64949935,3500,3500,3500,3500,700
20250314,124600,62499935,3515,3515,3515,3515,0
20250314,124500,62499935,3515,3515,3515,3515,3
20250314,124400,62489390,3515,3515,3515,3515,0
20250314,124300,62489390,3515,3515,3515,3515,3
20250314,124200,62478845,3510,3510,3510,3510,0
20250314,124100,62478845,3510,3510,3510,3510,1
20250314,124000,62475335,3510,3510,3510,3510,0
20250314,123900,62475335,3510,3510,3510,3510,0
20250314,123800,62475335,3510,3510,3510,3510,0
20250314,123700,62475335,3510,3510,3510,3510,0
20250314,123600,62475335,3510,3510,3510,3510,0
20250314,123500,62475335,3510,3510,3510,3510,0
20250314,123400,62475335,3510,3510,3510,3510,0
20250314,123300,62475335,3510,3510,3510,3510,0
20250314,123200,62475335,3510,3510,3510,3510,0
20250314,123100,62475335,3510,3500,3510,3500,235
20250314,123000,61650945,3500,3485,3500,3485,495
20250314,122900,59921070,3485,3485,3485,3485,0
20250314,122800,59921070,3485,3485,3485,3485,1
20250314,122700,59917585,3480,3480,3480,3480,0
20250314,122600,59917585,3480,3480,3480,3480,0
20250314,122500,59917585,3480,3480,3480,3480,1
20250314,122400,59914105,3485,3485,3485,3485,0
20250314,122300,59914105,3485,3485,3485,3485,0
20250314,122200,59914105,3485,3485,3485,3485,891
20250314,122100,56808970,3485,3485,3485,3485,0
20250314,122000,56808970,3485,3490,3490,3485,239
20250314,121900,55975055,3485,3485,3485,3485,421
20250314,121800,54507870,3485,3490,3490,3485,698
20250314,121700,52074695,3500,3490,3505,3490,1005
20250314,121600,48567175,3490,3490,3490,3490,0
20250314,121500,48567175,3490,3490,3490,3490,0
20250314,121400,48567175,3490,3490,3490,3490,0
20250314,121300,48567175,3490,3490,3490,3490,0
20250314,121200,48567175,3490,3490,3490,3490,0
20250314,121100,48567175,3490,3490,3490,3490,0
20250314,121000,48567175,3490,3490,3490,3490,0
20250314,120900,48567175,3490,3490,3490,3490,0
20250314,120800,48567175,3490,3490,3490,3490,0
20250314,120700,48567175,3490,3490,3490,3490,0
20250314,120600,48567175,3490,3490,3490,3490,0
20250314,120500,48567175,3490,3490,3490,3490,0
20250314,120400,48567175,3490,3490,3490,3490,0
20250314,120300,48567175,3490,3490,3490,3490,21
20250314,120200,48493885,3490,3490,3490,3490,0
20250314,120100,48493885,3490,3490,3490,3490,0
20250314,120000,48493885,3490,3490,3490,3490,0
20250314,115900,48493885,3490,3490,3490,3490,0
20250314,115800,48493885,3490,3490,3490,3490,0
20250314,115700,48493885,3490,3490,3490,3490,0
20250314,115600,48493885,3490,3490,3490,3490,1500
20250314,115500,43258885,3505,3505,3505,3505,100
20250314,115400,42908385,3500,3500,3500,3500,100
20250314,115300,42558385,3495,3495,3495,3495,0
20250314,115200,42558385,3495,3495,3495,3495,0
20250314,115100,42558385,3495,3495,3495,3495,0
20250314,115000,42558385,3495,3495,3495,3495,0
20250314,114900,42558385,3495,3495,3495,3495,0
20250314,114800,42558385,3495,3495,3495,3495,0
20250314,114700,42558385,3495,3495,3495,3495,0
20250314,114600,42558385,3495,3495,3495,3495,0
20250314,114500,42558385,3495,3495,3495,3495,0
20250314,114400,42558385,3495,3495,3495,3495,0
20250314,114300,42558385,3495,3495,3495,3495,0
20250314,114200,42558385,3495,3495,3495,3495,0
20250314,114100,42558385,3495,3495,3495,3495,0
20250314,114000,42558385,3495,3495,3495,3495,80
20250314,113900,42278785,3495,3495,3495,3495,0
20250314,113800,42278785,3495,3495,3495,3495,0
20250314,113700,42278785,3495,3495,3495,3495,0
20250314,113600,42278785,3495,3495,3495,3495,0
20250314,113500,42278785,3495,3495,3495,3495,0
20250314,113400,42278785,3495,3495,3495,3495,0
20250314,113300,42278785,3495,3495,3495,3495,0
20250314,113200,42278785,3495,3495,3495,3495,0
20250314,113100,42278785,3495,3495,3495,3495,0
20250314,113000,42278785,3495,3495,3495,3495,0
20250314,112900,42278785,3495,3495,3495,3495,0
20250314,112800,42278785,3495,3495,3495,3495,0
20250314,112700,42278785,3495,3495,3495,3495,0
20250314,112600,42278785,3495,3495,3495,3495,0
20250314,112500,42278785,3495,3495,3495,3495,10
20250314,112400,42243835,3510,3510,3510,3510,0
20250314,112300,42243835,3510,3510,3510,3510,50
20250314,112200,42068335,3515,3515,3515,3515,0
20250314,112100,42068335,3515,3515,3515,3515,1
20250314,112000,42064820,3515,3515,3515,3515,0
20250314,111900,42064820,3515,3515,3515,3515,100
20250314,111800,41713320,3495,3495,3495,3495,0
20250314,111700,41713320,3495,3495,3495,3495,121
20250314,111600,41290425,3500,3500,3500,3500,0
20250314,111500,41290425,3500,3500,3500,3500,326
20250314,111400,40149425,3525,3525,3525,3525,0
20250314,111300,40149425,3525,3525,3525,3525,0
20250314,111200,40149425,3525,3525,3525,3525,0
20250314,111100,40149425,3525,3525,3525,3525,0
20250314,111000,40149425,3525,3525,3525,3525,0
20250314,110900,40149425,3525,3525,3525,3525,0
20250314,110800,40149425,3525,3525,3525,3525,0
20250314,110700,40149425,3525,3525,3525,3525,0
20250314,110600,40149425,3525,3525,3525,3525,0
20250314,110500,40149425,3525,3525,3525,3525,0
20250314,110400,40149425,3525,3525,3525,3525,1
20250314,110300,40145900,3525,3520,3525,3520,101
20250314,110200,39790280,3500,3500,3500,3500,0
20250314,110100,39790280,3500,3500,3500,3500,70
20250314,110000,39545280,3515,3515,3515,3515,100
20250314,105900,39193780,3515,3515,3515,3515,0
20250314,105800,39193780,3515,3515,3515,3515,1
20250314,105700,39190265,3515,3515,3515,3515,0
20250314,105600,39190265,3515,3515,3515,3515,0
20250314,105500,39190265,3515,3515,3515,3515,0
20250314,105400,39190265,3515,3515,3515,3515,0
20250314,105300,39190265,3515,3515,3515,3515,0
20250314,105200,39190265,3515,3515,3515,3515,0
20250314,105100,39190265,3515,3515,3515,3515,1
20250314,105000,39186750,3515,3515,3515,3515,0
20250314,104900,39186750,3515,3515,3515,3515,15
20250314,104800,39134025,3515,3515,3515,3515,3
20250314,104700,39123480,3520,3520,3520,3520,0
20250314,104600,39123480,3520,3500,3520,3500,100
20250314,104500,38772275,3495,3495,3495,3495,0
20250314,104400,38772275,3495,3495,3495,3495,0
20250314,104300,38772275,3495,3495,3495,3495,0
20250314,104200,38772275,3495,3495,3495,3495,0
20250314,104100,38772275,3495,3490,3495,3490,346
20250314,104000,37563860,3490,3490,3490,3490,0
20250314,103900,37563860,3490,3490,3490,3490,0
20250314,103800,37563860,3490,3490,3490,3490,0
20250314,103700,37563860,3490,3490,3490,3490,0
20250314,103600,37563860,3490,3490,3490,3490,1
20250314,103500,37560370,3490,3490,3490,3490,0
20250314,103400,37560370,3490,3490,3490,3490,6
20250314,103300,37539430,3495,3495,3495,3495,0
20250314,103200,37539430,3495,3495,3495,3495,5
20250314,103100,37521955,3495,3495,3495,3495,0
20250314,103000,37521955,3495,3500,3500,3495,101
20250314,102900,37168460,3500,3500,3500,3500,1
20250314,102800,37164960,3505,3510,3510,3505,5
20250314,102700,37147420,3515,3485,3515,3485,211
20250314,102600,36406390,3490,3490,3490,3490,0
20250314,102500,36406390,3490,3490,3490,3490,0
20250314,102400,36406390,3490,3490,3490,3490,0
20250314,102300,36406390,3490,3490,3490,3490,28
20250314,102200,36308670,3480,3480,3480,3480,298
20250314,102100,35271630,3475,3475,3475,3475,0
20250314,102000,35271630,3475,3475,3475,3475,0
20250314,101900,35271630,3475,3475,3475,3475,0
20250314,101800,35271630,3475,3475,3475,3475,0
20250314,101700,35271630,3475,3475,3475,3475,0
20250314,101600,35271630,3475,3475,3475,3475,0
20250314,101500,35271630,3475,3475,3475,3475,0
20250314,101400,35271630,3475,3475,3475,3475,1
20250314,101300,35268155,3490,3490,3490,3490,1
20250314,101200,35264665,3490,3490,3490,3490,0
20250314,101100,35264665,3490,3490,3490,3490,0
20250314,101000,35264665,3490,3485,3490,3485,12
20250314,100900,35222840,3480,3480,3480,3480,100
20250314,100800,34874840,3480,3480,3480,3480,10
20250314,100700,34840040,3490,3490,3490,3490,0
20250314,100600,34840040,3490,3490,3490,3490,1
20250314,100500,34836550,3480,3485,3485,3480,700
20250314,100400,32399355,3495,3495,3495,3495,0
20250314,100300,32399355,3495,3495,3495,3495,1
20250314,100200,32395860,3495,3495,3495,3495,5
20250314,100100,32378385,3490,3490,3490,3490,0
20250314,100000,32378385,3490,3495,3495,3490,333
20250314,095900,31215805,3500,3500,3500,3500,1
20250314,095800,31212305,3500,3500,3500,3500,2
20250314,095700,31205305,3515,3515,3515,3515,5
20250314,095600,31187730,3510,3510,3510,3510,0
20250314,095500,31187730,3510,3510,3510,3510,1
20250314,095400,31184220,3510,3510,3510,3510,0
20250314,095300,31184220,3510,3505,3510,3505,101
20250314,095200,30830210,3505,3505,3505,3505,0
20250314,095100,30830210,3505,3510,3510,3505,3
20250314,095000,30819685,3505,3520,3520,3505,13
20250314,094900,30774050,3520,3520,3520,3520,9
20250314,094800,30742370,3520,3515,3520,3515,200
20250314,094700,30038545,3520,3515,3520,3515,200
20250314,094600,29334570,3510,3510,3510,3510,0
20250314,094500,29334570,3510,3510,3510,3510,1
20250314,094400,29331060,3500,3500,3500,3500,5
20250314,094300,29313560,3520,3515,3520,3515,110
20250314,094200,28926615,3520,3520,3520,3520,0
20250314,094100,28926615,3520,3515,3520,3515,201
20250314,094000,28219715,3515,3515,3515,3515,0
20250314,093900,28219715,3515,3515,3515,3515,1
20250314,093800,28216200,3515,3500,3515,3500,83
20250314,093700,27925685,3500,3515,3515,3500,112
20250314,093600,27533635,3520,3520,3520,3520,0
20250314,093500,27533635,3520,3520,3520,3520,0
20250314,093400,27533635,3520,3520,3520,3520,1
20250314,093300,27530115,3520,3515,3520,3515,2
20250314,093200,27523080,3520,3520,3520,3520,2
20250314,093100,27516040,3530,3515,3530,3515,201
20250314,093000,26807750,3515,3515,3515,3515,1
20250314,092900,26804235,3515,3515,3515,3515,0
20250314,092800,26804235,3515,3515,3515,3515,0
20250314,092700,26804235,3515,3515,3515,3515,1
20250314,092600,26800720,3505,3505,3505,3505,0
20250314,092500,26800720,3505,3485,3505,3485,168
20250314,092400,26212930,3490,3490,3490,3490,1
20250314,092300,26209440,3490,3495,3495,3490,405
20250314,092200,24795740,3495,3495,3495,3495,0
20250314,092100,24795740,3495,3495,3495,3495,333
20250314,092000,23631905,3525,3525,3525,3525,0
20250314,091900,23631905,3525,3525,3525,3525,1
20250314,091800,23628380,3495,3495,3495,3495,0
20250314,091700,23628380,3495,3495,3495,3495,100
20250314,091600,23278880,3500,3540,3545,3500,79
20250314,091500,23001480,3500,3500,3500,3500,0
20250314,091400,23001480,3500,3535,3535,3500,721
20250314,091300,20457995,3535,3535,3535,3535,43
20250314,091200,20305990,3500,3500,3500,3500,0
20250314,091100,20305990,3500,3500,3500,3500,0
20250314,091000,20305990,3500,3500,3500,3500,0
20250314,090900,20305990,3500,3510,3510,3500,72
20250314,090800,20053390,3510,3510,3510,3510,0
20250314,090700,20053390,3510,3510,3510,3510,150
20250314,090600,19526890,3500,3535,3535,3500,524
20250314,090500,17682200,3615,3630,3630,3510,94
20250314,090400,17341370,3645,3575,3655,3570,1016
20250314,090300,13663295,3480,3480,3480,3480,1396
20250314,090200,8805215,3475,3480,3480,3475,1538
20250314,090100,3453045,3480,3480,3480,3480,0
20250314,090000,3453045,3480,3465,3480,3465,994
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185700 100018805 3480 3480 3480 3480 795
3 20250314 185600 100018805 3480 3480 3480 3480 0
4 20250314 185500 100018805 3480 3480 3480 3480 0
5 20250314 185400 100018805 3480 3480 3480 3480 0
6 20250314 185300 100018805 3480 3480 3480 3480 0
7 20250314 185200 100018805 3480 3480 3480 3480 0
8 20250314 185100 100018805 3480 3480 3480 3480 0
9 20250314 185000 100018805 3480 3480 3480 3480 0
10 20250314 184900 100018805 3480 3480 3480 3480 0
11 20250314 184800 100018805 3480 3480 3480 3480 0
12 20250314 184700 100018805 3480 3480 3480 3480 0
13 20250314 184600 100018805 3480 3480 3480 3480 0
14 20250314 184500 100018805 3480 3480 3480 3480 0
15 20250314 184400 100018805 3480 3480 3480 3480 0
16 20250314 184300 100018805 3480 3480 3480 3480 0
17 20250314 184200 100018805 3480 3480 3480 3480 0
18 20250314 184100 100018805 3480 3480 3480 3480 0
19 20250314 184000 100018805 3480 3480 3480 3480 0
20 20250314 183900 100018805 3480 3480 3480 3480 0
21 20250314 183800 100018805 3480 3480 3480 3480 0
22 20250314 183700 100018805 3480 3480 3480 3480 0
23 20250314 183600 100018805 3480 3480 3480 3480 0
24 20250314 183500 100018805 3480 3480 3480 3480 0
25 20250314 183400 100018805 3480 3480 3480 3480 0
26 20250314 183300 100018805 3480 3480 3480 3480 0
27 20250314 183200 100018805 3480 3480 3480 3480 0
28 20250314 183100 100018805 3480 3480 3480 3480 0
29 20250314 183000 100018805 3480 3480 3480 3480 0
30 20250314 182900 100018805 3480 3480 3480 3480 0
31 20250314 182800 100018805 3480 3480 3480 3480 0
32 20250314 182700 100018805 3480 3480 3480 3480 795
33 20250314 182600 100018805 3480 3480 3480 3480 0
34 20250314 182500 100018805 3480 3480 3480 3480 0
35 20250314 182400 100018805 3480 3480 3480 3480 0
36 20250314 182300 100018805 3480 3480 3480 3480 0
37 20250314 182200 100018805 3480 3480 3480 3480 0
38 20250314 182100 100018805 3480 3480 3480 3480 0
39 20250314 182000 100018805 3480 3480 3480 3480 0
40 20250314 181900 100018805 3480 3480 3480 3480 0
41 20250314 181800 100018805 3480 3480 3480 3480 0
42 20250314 181700 100018805 3480 3480 3480 3480 0
43 20250314 181600 100018805 3480 3480 3480 3480 0
44 20250314 181500 100018805 3480 3480 3480 3480 0
45 20250314 181400 100018805 3480 3480 3480 3480 0
46 20250314 181300 100018805 3480 3480 3480 3480 0
47 20250314 181200 100018805 3480 3480 3480 3480 0
48 20250314 181100 100018805 3480 3480 3480 3480 0
49 20250314 181000 100018805 3480 3480 3480 3480 0
50 20250314 180900 100018805 3480 3480 3480 3480 0
51 20250314 180800 100018805 3480 3480 3480 3480 0
52 20250314 180700 100018805 3480 3480 3480 3480 0
53 20250314 180600 100018805 3480 3480 3480 3480 0
54 20250314 180500 100018805 3480 3480 3480 3480 0
55 20250314 180400 100018805 3480 3480 3480 3480 0
56 20250314 180300 100018805 3480 3480 3480 3480 0
57 20250314 180200 100018805 3480 3480 3480 3480 0
58 20250314 180100 100018805 3480 3480 3480 3480 0
59 20250314 180000 100018805 3480 3480 3480 3480 0
60 20250314 175900 100018805 3480 3480 3480 3480 0
61 20250314 175800 100018805 3480 3480 3480 3480 0
62 20250314 175700 100018805 3480 3480 3480 3480 795
63 20250314 175600 100018805 3480 3480 3480 3480 0
64 20250314 175500 100018805 3480 3480 3480 3480 0
65 20250314 175400 100018805 3480 3480 3480 3480 0
66 20250314 175300 100018805 3480 3480 3480 3480 0
67 20250314 175200 100018805 3480 3480 3480 3480 0
68 20250314 175100 100018805 3480 3480 3480 3480 0
69 20250314 175000 100018805 3480 3480 3480 3480 0
70 20250314 174900 100018805 3480 3480 3480 3480 0
71 20250314 174800 100018805 3480 3480 3480 3480 0
72 20250314 174700 100018805 3480 3480 3480 3480 0
73 20250314 174600 100018805 3480 3480 3480 3480 0
74 20250314 174500 100018805 3480 3480 3480 3480 0
75 20250314 174400 100018805 3480 3480 3480 3480 0
76 20250314 174300 100018805 3480 3480 3480 3480 0
77 20250314 174200 100018805 3480 3480 3480 3480 0
78 20250314 174100 100018805 3480 3480 3480 3480 0
79 20250314 174000 100018805 3480 3480 3480 3480 0
80 20250314 173900 100018805 3480 3480 3480 3480 0
81 20250314 173800 100018805 3480 3480 3480 3480 0
82 20250314 173700 100018805 3480 3480 3480 3480 0
83 20250314 173600 100018805 3480 3480 3480 3480 0
84 20250314 173500 100018805 3480 3480 3480 3480 0
85 20250314 173400 100018805 3480 3480 3480 3480 0
86 20250314 173300 100018805 3480 3480 3480 3480 0
87 20250314 173200 100018805 3480 3480 3480 3480 0
88 20250314 173100 100018805 3480 3480 3480 3480 0
89 20250314 173000 100018805 3480 3480 3480 3480 0
90 20250314 172900 100018805 3480 3480 3480 3480 0
91 20250314 172800 100018805 3480 3480 3480 3480 0
92 20250314 172700 100018805 3480 3480 3480 3480 795
93 20250314 172600 100018805 3480 3480 3480 3480 0
94 20250314 172500 100018805 3480 3480 3480 3480 0
95 20250314 172400 100018805 3480 3480 3480 3480 0
96 20250314 172300 100018805 3480 3480 3480 3480 0
97 20250314 172200 100018805 3480 3480 3480 3480 0
98 20250314 172100 100018805 3480 3480 3480 3480 0
99 20250314 172000 100018805 3480 3480 3480 3480 0
100 20250314 171900 100018805 3480 3480 3480 3480 0
101 20250314 171800 100018805 3480 3480 3480 3480 0
102 20250314 171700 100018805 3480 3480 3480 3480 0
103 20250314 171600 100018805 3480 3480 3480 3480 0
104 20250314 171500 100018805 3480 3480 3480 3480 0
105 20250314 171400 100018805 3480 3480 3480 3480 0
106 20250314 171300 100018805 3480 3480 3480 3480 0
107 20250314 171200 100018805 3480 3480 3480 3480 0
108 20250314 171100 100018805 3480 3480 3480 3480 0
109 20250314 171000 100018805 3480 3480 3480 3480 0
110 20250314 170900 100018805 3480 3480 3480 3480 0
111 20250314 170800 100018805 3480 3480 3480 3480 0
112 20250314 170700 100018805 3480 3480 3480 3480 0
113 20250314 170600 100018805 3480 3480 3480 3480 0
114 20250314 170500 100018805 3480 3480 3480 3480 0
115 20250314 170400 100018805 3480 3480 3480 3480 0
116 20250314 170300 100018805 3480 3480 3480 3480 0
117 20250314 170200 100018805 3480 3480 3480 3480 0
118 20250314 170100 100018805 3480 3480 3480 3480 0
119 20250314 170000 100018805 3480 3480 3480 3480 0
120 20250314 165900 100018805 3480 3480 3480 3480 0
121 20250314 165800 100018805 3480 3480 3480 3480 0
122 20250314 165700 100018805 3480 3480 3480 3480 795
123 20250314 165600 100018805 3480 3480 3480 3480 0
124 20250314 165500 100018805 3480 3480 3480 3480 0
125 20250314 165400 100018805 3480 3480 3480 3480 0
126 20250314 165300 100018805 3480 3480 3480 3480 0
127 20250314 165200 100018805 3480 3480 3480 3480 0
128 20250314 165100 100018805 3480 3480 3480 3480 0
129 20250314 165000 100018805 3480 3480 3480 3480 0
130 20250314 164900 100018805 3480 3480 3480 3480 0
131 20250314 164800 100018805 3480 3480 3480 3480 0
132 20250314 164700 100018805 3480 3480 3480 3480 0
133 20250314 164600 100018805 3480 3480 3480 3480 0
134 20250314 164500 100018805 3480 3480 3480 3480 0
135 20250314 164400 100018805 3480 3480 3480 3480 0
136 20250314 164300 100018805 3480 3480 3480 3480 0
137 20250314 164200 100018805 3480 3480 3480 3480 0
138 20250314 164100 100018805 3480 3480 3480 3480 0
139 20250314 164000 100018805 3480 3480 3480 3480 0
140 20250314 163900 100018805 3480 3480 3480 3480 0
141 20250314 163800 100018805 3480 3480 3480 3480 0
142 20250314 163700 100018805 3480 3480 3480 3480 0
143 20250314 163600 100018805 3480 3480 3480 3480 0
144 20250314 163500 100018805 3480 3480 3480 3480 0
145 20250314 163400 100018805 3480 3480 3480 3480 0
146 20250314 163300 100018805 3480 3480 3480 3480 0
147 20250314 163200 100018805 3480 3480 3480 3480 0
148 20250314 163100 100018805 3480 3480 3480 3480 0
149 20250314 163000 100018805 3480 3480 3480 3480 0
150 20250314 162900 100018805 3480 3480 3480 3480 0
151 20250314 162800 100018805 3480 3480 3480 3480 0
152 20250314 162700 100018805 3480 3480 3480 3480 795
153 20250314 162600 100018805 3480 3480 3480 3480 0
154 20250314 162500 100018805 3480 3480 3480 3480 0
155 20250314 162400 100018805 3480 3480 3480 3480 0
156 20250314 162300 100018805 3480 3480 3480 3480 0
157 20250314 162200 100018805 3480 3480 3480 3480 0
158 20250314 162100 100018805 3480 3480 3480 3480 0
159 20250314 162000 100018805 3480 3480 3480 3480 0
160 20250314 161900 100018805 3480 3480 3480 3480 0
161 20250314 161800 100018805 3480 3480 3480 3480 0
162 20250314 161700 100018805 3480 3480 3480 3480 0
163 20250314 161600 100018805 3480 3480 3480 3480 0
164 20250314 161500 100018805 3480 3480 3480 3480 0
165 20250314 161400 100018805 3480 3480 3480 3480 0
166 20250314 161300 100018805 3480 3480 3480 3480 0
167 20250314 161200 100018805 3480 3480 3480 3480 0
168 20250314 161100 100018805 3480 3480 3480 3480 0
169 20250314 161000 100018805 3480 3480 3480 3480 0
170 20250314 160900 100018805 3480 3480 3480 3480 0
171 20250314 160800 100018805 3480 3480 3480 3480 0
172 20250314 160700 100018805 3480 3480 3480 3480 0
173 20250314 160600 100018805 3480 3480 3480 3480 0
174 20250314 160500 100018805 3480 3480 3480 3480 0
175 20250314 160400 100018805 3480 3480 3480 3480 0
176 20250314 160300 100018805 3480 3480 3480 3480 0
177 20250314 160200 100018805 3480 3480 3480 3480 0
178 20250314 160100 100018805 3480 3480 3480 3480 0
179 20250314 160000 100018805 3480 3480 3480 3480 0
180 20250314 155900 100018805 3480 3480 3480 3480 0
181 20250314 155800 100018805 3480 3480 3480 3480 0
182 20250314 155700 100018805 3480 3480 3480 3480 795
183 20250314 155600 100018805 3480 3480 3480 3480 0
184 20250314 155500 100018805 3480 3480 3480 3480 0
185 20250314 155400 100018805 3480 3480 3480 3480 0
186 20250314 155300 100018805 3480 3480 3480 3480 0
187 20250314 155200 100018805 3480 3480 3480 3480 0
188 20250314 155100 100018805 3480 3480 3480 3480 0
189 20250314 155000 100018805 3480 3480 3480 3480 0
190 20250314 154900 100018805 3480 3480 3480 3480 0
191 20250314 154800 100018805 3480 3480 3480 3480 0
192 20250314 154700 100018805 3480 3480 3480 3480 0
193 20250314 154600 100018805 3480 3480 3480 3480 0
194 20250314 154500 100018805 3480 3480 3480 3480 0
195 20250314 154400 100018805 3480 3480 3480 3480 0
196 20250314 154300 100018805 3480 3480 3480 3480 0
197 20250314 154200 100018805 3480 3480 3480 3480 0
198 20250314 154100 100018805 3480 3480 3480 3480 0
199 20250314 154000 100018805 3480 3480 3480 3480 0
200 20250314 153900 100018805 3480 3480 3480 3480 0
201 20250314 153800 100018805 3480 3480 3480 3480 0
202 20250314 153700 100018805 3480 3480 3480 3480 0
203 20250314 153600 100018805 3480 3480 3480 3480 0
204 20250314 153500 100018805 3480 3480 3480 3480 0
205 20250314 153400 100018805 3480 3480 3480 3480 0
206 20250314 153300 100018805 3480 3480 3480 3480 0
207 20250314 153200 100018805 3480 3480 3480 3480 0
208 20250314 153100 100018805 3480 3480 3480 3480 0
209 20250314 153000 100018805 3480 3480 3480 3480 795
210 20250314 152900 97252205 3480 3480 3480 3480 0
211 20250314 152800 97252205 3480 3480 3480 3480 0
212 20250314 152700 97252205 3480 3480 3480 3480 0
213 20250314 152600 97252205 3480 3480 3480 3480 0
214 20250314 152500 97252205 3480 3480 3480 3480 0
215 20250314 152400 97252205 3480 3480 3480 3480 0
216 20250314 152300 97252205 3480 3480 3480 3480 0
217 20250314 152200 97252205 3480 3480 3480 3480 0
218 20250314 152100 97252205 3480 3480 3480 3480 0
219 20250314 152000 97252205 3480 3480 3480 3480 0
220 20250314 151900 97252205 3480 3480 3485 3480 370
221 20250314 151800 95964105 3480 3485 3485 3480 90
222 20250314 151700 95650505 3490 3490 3490 3490 0
223 20250314 151600 95650505 3490 3490 3490 3490 0
224 20250314 151500 95650505 3490 3490 3490 3490 425
225 20250314 151400 94167255 3490 3485 3490 3485 38
226 20250314 151300 94034735 3485 3485 3485 3485 0
227 20250314 151200 94034735 3485 3495 3495 3485 10
228 20250314 151100 93999865 3500 3500 3500 3500 0
229 20250314 151000 93999865 3500 3500 3500 3500 0
230 20250314 150900 93999865 3500 3500 3500 3500 10
231 20250314 150800 93964865 3500 3500 3500 3500 0
232 20250314 150700 93964865 3500 3500 3500 3500 0
233 20250314 150600 93964865 3500 3500 3500 3500 0
234 20250314 150500 93964865 3500 3500 3500 3500 0
235 20250314 150400 93964865 3500 3500 3500 3500 1184
236 20250314 150300 89820865 3500 3500 3500 3500 0
237 20250314 150200 89820865 3500 3500 3500 3500 100
238 20250314 150100 89470865 3505 3505 3505 3505 17
239 20250314 150000 89411280 3505 3505 3505 3505 0
240 20250314 145900 89411280 3505 3505 3505 3505 0
241 20250314 145800 89411280 3505 3510 3510 3505 166
242 20250314 145700 88828810 3505 3505 3505 3505 0
243 20250314 145600 88828810 3505 3505 3505 3505 0
244 20250314 145500 88828810 3505 3505 3505 3505 0
245 20250314 145400 88828810 3505 3505 3505 3505 0
246 20250314 145300 88828810 3505 3505 3505 3505 0
247 20250314 145200 88828810 3505 3505 3505 3505 0
248 20250314 145100 88828810 3505 3505 3505 3505 3
249 20250314 145000 88818295 3510 3510 3510 3510 100
250 20250314 144900 88467295 3510 3510 3510 3510 0
251 20250314 144800 88467295 3510 3510 3510 3510 0
252 20250314 144700 88467295 3510 3510 3510 3510 0
253 20250314 144600 88467295 3510 3510 3510 3510 0
254 20250314 144500 88467295 3510 3510 3510 3510 1
255 20250314 144400 88463785 3510 3510 3510 3510 0
256 20250314 144300 88463785 3510 3510 3510 3510 5
257 20250314 144200 88446235 3510 3510 3510 3510 2
258 20250314 144100 88439215 3500 3500 3500 3500 14
259 20250314 144000 88390215 3510 3510 3510 3510 0
260 20250314 143900 88390215 3510 3510 3510 3510 0
261 20250314 143800 88390215 3510 3510 3510 3510 8
262 20250314 143700 88362135 3500 3500 3500 3500 0
263 20250314 143600 88362135 3500 3500 3500 3500 0
264 20250314 143500 88362135 3500 3500 3500 3500 0
265 20250314 143400 88362135 3500 3500 3500 3500 169
266 20250314 143300 87770635 3500 3500 3500 3500 51
267 20250314 143200 87592135 3505 3505 3505 3505 2
268 20250314 143100 87585125 3510 3510 3510 3510 0
269 20250314 143000 87585125 3510 3510 3510 3510 0
270 20250314 142900 87585125 3510 3510 3510 3510 0
271 20250314 142800 87585125 3510 3510 3510 3510 1
272 20250314 142700 87581615 3510 3510 3510 3510 0
273 20250314 142600 87581615 3510 3510 3510 3510 154
274 20250314 142500 87041075 3510 3510 3510 3510 0
275 20250314 142400 87041075 3510 3510 3510 3510 0
276 20250314 142300 87041075 3510 3510 3510 3510 373
277 20250314 142200 85731845 3510 3510 3510 3510 100
278 20250314 142100 85380845 3515 3515 3515 3515 0
279 20250314 142000 85380845 3515 3515 3515 3515 0
280 20250314 141900 85380845 3515 3515 3515 3515 1
281 20250314 141800 85377330 3510 3510 3510 3510 0
282 20250314 141700 85377330 3510 3510 3510 3510 50
283 20250314 141600 85201830 3510 3510 3510 3510 0
284 20250314 141500 85201830 3510 3510 3510 3510 20
285 20250314 141400 85131630 3510 3510 3510 3510 50
286 20250314 141300 84956130 3510 3510 3510 3510 1
287 20250314 141200 84952620 3510 3510 3510 3510 0
288 20250314 141100 84952620 3510 3510 3510 3510 1
289 20250314 141000 84949110 3510 3510 3510 3510 4
290 20250314 140900 84935070 3510 3510 3510 3510 0
291 20250314 140800 84935070 3510 3505 3510 3505 1697
292 20250314 140700 78984035 3505 3505 3505 3505 0
293 20250314 140600 78984035 3505 3505 3505 3505 0
294 20250314 140500 78984035 3505 3505 3505 3505 0
295 20250314 140400 78984035 3505 3505 3505 3505 0
296 20250314 140300 78984035 3505 3505 3505 3505 0
297 20250314 140200 78984035 3505 3505 3505 3505 0
298 20250314 140100 78984035 3505 3505 3505 3505 0
299 20250314 140000 78984035 3505 3505 3505 3505 1
300 20250314 135900 78980530 3505 3505 3505 3505 0
301 20250314 135800 78980530 3505 3505 3505 3505 0
302 20250314 135700 78980530 3505 3505 3505 3505 0
303 20250314 135600 78980530 3505 3505 3505 3505 0
304 20250314 135500 78980530 3505 3505 3505 3505 0
305 20250314 135400 78980530 3505 3505 3505 3505 0
306 20250314 135300 78980530 3505 3505 3505 3505 0
307 20250314 135200 78980530 3505 3505 3505 3505 0
308 20250314 135100 78980530 3505 3505 3505 3505 0
309 20250314 135000 78980530 3505 3505 3505 3505 0
310 20250314 134900 78980530 3505 3505 3505 3505 5
311 20250314 134800 78963005 3510 3510 3510 3510 0
312 20250314 134700 78963005 3510 3510 3510 3510 0
313 20250314 134600 78963005 3510 3510 3510 3510 0
314 20250314 134500 78963005 3510 3510 3510 3510 34
315 20250314 134400 78843665 3510 3510 3510 3510 0
316 20250314 134300 78843665 3510 3510 3510 3510 10
317 20250314 134200 78808565 3510 3510 3510 3510 0
318 20250314 134100 78808565 3510 3510 3510 3510 0
319 20250314 134000 78808565 3510 3510 3510 3510 0
320 20250314 133900 78808565 3510 3510 3510 3510 0
321 20250314 133800 78808565 3510 3510 3510 3510 0
322 20250314 133700 78808565 3510 3510 3510 3510 11
323 20250314 133600 78769955 3500 3500 3500 3500 0
324 20250314 133500 78769955 3500 3500 3500 3500 0
325 20250314 133400 78769955 3500 3500 3500 3500 0
326 20250314 133300 78769955 3500 3500 3500 3500 0
327 20250314 133200 78769955 3500 3500 3500 3500 0
328 20250314 133100 78769955 3500 3500 3500 3500 0
329 20250314 133000 78769955 3500 3500 3500 3500 0
330 20250314 132900 78769955 3500 3500 3500 3500 0
331 20250314 132800 78769955 3500 3500 3500 3500 60
332 20250314 132700 78559955 3505 3505 3505 3505 1
333 20250314 132600 78556450 3505 3505 3505 3505 0
334 20250314 132500 78556450 3505 3500 3505 3500 348
335 20250314 132400 77337545 3480 3495 3495 3480 850
336 20250314 132300 74374625 3495 3495 3495 3495 0
337 20250314 132200 74374625 3495 3495 3495 3495 0
338 20250314 132100 74374625 3495 3495 3495 3495 0
339 20250314 132000 74374625 3495 3495 3495 3495 0
340 20250314 131900 74374625 3495 3495 3495 3495 0
341 20250314 131800 74374625 3495 3495 3495 3495 0
342 20250314 131700 74374625 3495 3495 3495 3495 0
343 20250314 131600 74374625 3495 3495 3495 3495 0
344 20250314 131500 74374625 3495 3495 3495 3495 0
345 20250314 131400 74374625 3495 3495 3495 3495 0
346 20250314 131300 74374625 3495 3495 3495 3495 0
347 20250314 131200 74374625 3495 3495 3495 3495 0
348 20250314 131100 74374625 3495 3495 3495 3495 0
349 20250314 131000 74374625 3495 3495 3495 3495 0
350 20250314 130900 74374625 3495 3495 3495 3495 14
351 20250314 130800 74325695 3495 3495 3495 3495 0
352 20250314 130700 74325695 3495 3495 3495 3495 0
353 20250314 130600 74325695 3495 3495 3495 3495 0
354 20250314 130500 74325695 3495 3495 3495 3495 0
355 20250314 130400 74325695 3495 3495 3495 3495 0
356 20250314 130300 74325695 3495 3495 3495 3495 1076
357 20250314 130200 70565075 3495 3495 3495 3495 0
358 20250314 130100 70565075 3495 3495 3495 3495 0
359 20250314 130000 70565075 3495 3495 3495 3495 48
360 20250314 125900 70397315 3480 3480 3480 3480 0
361 20250314 125800 70397315 3480 3480 3480 3480 0
362 20250314 125700 70397315 3480 3480 3480 3480 0
363 20250314 125600 70397315 3480 3480 3480 3480 0
364 20250314 125500 70397315 3480 3480 3480 3480 0
365 20250314 125400 70397315 3480 3480 3480 3480 0
366 20250314 125300 70397315 3480 3480 3480 3480 631
367 20250314 125200 68201435 3500 3500 3500 3500 0
368 20250314 125100 68201435 3500 3500 3500 3500 0
369 20250314 125000 68201435 3500 3500 3500 3500 0
370 20250314 124900 68201435 3500 3500 3500 3500 0
371 20250314 124800 68201435 3500 3500 3500 3500 929
372 20250314 124700 64949935 3500 3500 3500 3500 700
373 20250314 124600 62499935 3515 3515 3515 3515 0
374 20250314 124500 62499935 3515 3515 3515 3515 3
375 20250314 124400 62489390 3515 3515 3515 3515 0
376 20250314 124300 62489390 3515 3515 3515 3515 3
377 20250314 124200 62478845 3510 3510 3510 3510 0
378 20250314 124100 62478845 3510 3510 3510 3510 1
379 20250314 124000 62475335 3510 3510 3510 3510 0
380 20250314 123900 62475335 3510 3510 3510 3510 0
381 20250314 123800 62475335 3510 3510 3510 3510 0
382 20250314 123700 62475335 3510 3510 3510 3510 0
383 20250314 123600 62475335 3510 3510 3510 3510 0
384 20250314 123500 62475335 3510 3510 3510 3510 0
385 20250314 123400 62475335 3510 3510 3510 3510 0
386 20250314 123300 62475335 3510 3510 3510 3510 0
387 20250314 123200 62475335 3510 3510 3510 3510 0
388 20250314 123100 62475335 3510 3500 3510 3500 235
389 20250314 123000 61650945 3500 3485 3500 3485 495
390 20250314 122900 59921070 3485 3485 3485 3485 0
391 20250314 122800 59921070 3485 3485 3485 3485 1
392 20250314 122700 59917585 3480 3480 3480 3480 0
393 20250314 122600 59917585 3480 3480 3480 3480 0
394 20250314 122500 59917585 3480 3480 3480 3480 1
395 20250314 122400 59914105 3485 3485 3485 3485 0
396 20250314 122300 59914105 3485 3485 3485 3485 0
397 20250314 122200 59914105 3485 3485 3485 3485 891
398 20250314 122100 56808970 3485 3485 3485 3485 0
399 20250314 122000 56808970 3485 3490 3490 3485 239
400 20250314 121900 55975055 3485 3485 3485 3485 421
401 20250314 121800 54507870 3485 3490 3490 3485 698
402 20250314 121700 52074695 3500 3490 3505 3490 1005
403 20250314 121600 48567175 3490 3490 3490 3490 0
404 20250314 121500 48567175 3490 3490 3490 3490 0
405 20250314 121400 48567175 3490 3490 3490 3490 0
406 20250314 121300 48567175 3490 3490 3490 3490 0
407 20250314 121200 48567175 3490 3490 3490 3490 0
408 20250314 121100 48567175 3490 3490 3490 3490 0
409 20250314 121000 48567175 3490 3490 3490 3490 0
410 20250314 120900 48567175 3490 3490 3490 3490 0
411 20250314 120800 48567175 3490 3490 3490 3490 0
412 20250314 120700 48567175 3490 3490 3490 3490 0
413 20250314 120600 48567175 3490 3490 3490 3490 0
414 20250314 120500 48567175 3490 3490 3490 3490 0
415 20250314 120400 48567175 3490 3490 3490 3490 0
416 20250314 120300 48567175 3490 3490 3490 3490 21
417 20250314 120200 48493885 3490 3490 3490 3490 0
418 20250314 120100 48493885 3490 3490 3490 3490 0
419 20250314 120000 48493885 3490 3490 3490 3490 0
420 20250314 115900 48493885 3490 3490 3490 3490 0
421 20250314 115800 48493885 3490 3490 3490 3490 0
422 20250314 115700 48493885 3490 3490 3490 3490 0
423 20250314 115600 48493885 3490 3490 3490 3490 1500
424 20250314 115500 43258885 3505 3505 3505 3505 100
425 20250314 115400 42908385 3500 3500 3500 3500 100
426 20250314 115300 42558385 3495 3495 3495 3495 0
427 20250314 115200 42558385 3495 3495 3495 3495 0
428 20250314 115100 42558385 3495 3495 3495 3495 0
429 20250314 115000 42558385 3495 3495 3495 3495 0
430 20250314 114900 42558385 3495 3495 3495 3495 0
431 20250314 114800 42558385 3495 3495 3495 3495 0
432 20250314 114700 42558385 3495 3495 3495 3495 0
433 20250314 114600 42558385 3495 3495 3495 3495 0
434 20250314 114500 42558385 3495 3495 3495 3495 0
435 20250314 114400 42558385 3495 3495 3495 3495 0
436 20250314 114300 42558385 3495 3495 3495 3495 0
437 20250314 114200 42558385 3495 3495 3495 3495 0
438 20250314 114100 42558385 3495 3495 3495 3495 0
439 20250314 114000 42558385 3495 3495 3495 3495 80
440 20250314 113900 42278785 3495 3495 3495 3495 0
441 20250314 113800 42278785 3495 3495 3495 3495 0
442 20250314 113700 42278785 3495 3495 3495 3495 0
443 20250314 113600 42278785 3495 3495 3495 3495 0
444 20250314 113500 42278785 3495 3495 3495 3495 0
445 20250314 113400 42278785 3495 3495 3495 3495 0
446 20250314 113300 42278785 3495 3495 3495 3495 0
447 20250314 113200 42278785 3495 3495 3495 3495 0
448 20250314 113100 42278785 3495 3495 3495 3495 0
449 20250314 113000 42278785 3495 3495 3495 3495 0
450 20250314 112900 42278785 3495 3495 3495 3495 0
451 20250314 112800 42278785 3495 3495 3495 3495 0
452 20250314 112700 42278785 3495 3495 3495 3495 0
453 20250314 112600 42278785 3495 3495 3495 3495 0
454 20250314 112500 42278785 3495 3495 3495 3495 10
455 20250314 112400 42243835 3510 3510 3510 3510 0
456 20250314 112300 42243835 3510 3510 3510 3510 50
457 20250314 112200 42068335 3515 3515 3515 3515 0
458 20250314 112100 42068335 3515 3515 3515 3515 1
459 20250314 112000 42064820 3515 3515 3515 3515 0
460 20250314 111900 42064820 3515 3515 3515 3515 100
461 20250314 111800 41713320 3495 3495 3495 3495 0
462 20250314 111700 41713320 3495 3495 3495 3495 121
463 20250314 111600 41290425 3500 3500 3500 3500 0
464 20250314 111500 41290425 3500 3500 3500 3500 326
465 20250314 111400 40149425 3525 3525 3525 3525 0
466 20250314 111300 40149425 3525 3525 3525 3525 0
467 20250314 111200 40149425 3525 3525 3525 3525 0
468 20250314 111100 40149425 3525 3525 3525 3525 0
469 20250314 111000 40149425 3525 3525 3525 3525 0
470 20250314 110900 40149425 3525 3525 3525 3525 0
471 20250314 110800 40149425 3525 3525 3525 3525 0
472 20250314 110700 40149425 3525 3525 3525 3525 0
473 20250314 110600 40149425 3525 3525 3525 3525 0
474 20250314 110500 40149425 3525 3525 3525 3525 0
475 20250314 110400 40149425 3525 3525 3525 3525 1
476 20250314 110300 40145900 3525 3520 3525 3520 101
477 20250314 110200 39790280 3500 3500 3500 3500 0
478 20250314 110100 39790280 3500 3500 3500 3500 70
479 20250314 110000 39545280 3515 3515 3515 3515 100
480 20250314 105900 39193780 3515 3515 3515 3515 0
481 20250314 105800 39193780 3515 3515 3515 3515 1
482 20250314 105700 39190265 3515 3515 3515 3515 0
483 20250314 105600 39190265 3515 3515 3515 3515 0
484 20250314 105500 39190265 3515 3515 3515 3515 0
485 20250314 105400 39190265 3515 3515 3515 3515 0
486 20250314 105300 39190265 3515 3515 3515 3515 0
487 20250314 105200 39190265 3515 3515 3515 3515 0
488 20250314 105100 39190265 3515 3515 3515 3515 1
489 20250314 105000 39186750 3515 3515 3515 3515 0
490 20250314 104900 39186750 3515 3515 3515 3515 15
491 20250314 104800 39134025 3515 3515 3515 3515 3
492 20250314 104700 39123480 3520 3520 3520 3520 0
493 20250314 104600 39123480 3520 3500 3520 3500 100
494 20250314 104500 38772275 3495 3495 3495 3495 0
495 20250314 104400 38772275 3495 3495 3495 3495 0
496 20250314 104300 38772275 3495 3495 3495 3495 0
497 20250314 104200 38772275 3495 3495 3495 3495 0
498 20250314 104100 38772275 3495 3490 3495 3490 346
499 20250314 104000 37563860 3490 3490 3490 3490 0
500 20250314 103900 37563860 3490 3490 3490 3490 0
501 20250314 103800 37563860 3490 3490 3490 3490 0
502 20250314 103700 37563860 3490 3490 3490 3490 0
503 20250314 103600 37563860 3490 3490 3490 3490 1
504 20250314 103500 37560370 3490 3490 3490 3490 0
505 20250314 103400 37560370 3490 3490 3490 3490 6
506 20250314 103300 37539430 3495 3495 3495 3495 0
507 20250314 103200 37539430 3495 3495 3495 3495 5
508 20250314 103100 37521955 3495 3495 3495 3495 0
509 20250314 103000 37521955 3495 3500 3500 3495 101
510 20250314 102900 37168460 3500 3500 3500 3500 1
511 20250314 102800 37164960 3505 3510 3510 3505 5
512 20250314 102700 37147420 3515 3485 3515 3485 211
513 20250314 102600 36406390 3490 3490 3490 3490 0
514 20250314 102500 36406390 3490 3490 3490 3490 0
515 20250314 102400 36406390 3490 3490 3490 3490 0
516 20250314 102300 36406390 3490 3490 3490 3490 28
517 20250314 102200 36308670 3480 3480 3480 3480 298
518 20250314 102100 35271630 3475 3475 3475 3475 0
519 20250314 102000 35271630 3475 3475 3475 3475 0
520 20250314 101900 35271630 3475 3475 3475 3475 0
521 20250314 101800 35271630 3475 3475 3475 3475 0
522 20250314 101700 35271630 3475 3475 3475 3475 0
523 20250314 101600 35271630 3475 3475 3475 3475 0
524 20250314 101500 35271630 3475 3475 3475 3475 0
525 20250314 101400 35271630 3475 3475 3475 3475 1
526 20250314 101300 35268155 3490 3490 3490 3490 1
527 20250314 101200 35264665 3490 3490 3490 3490 0
528 20250314 101100 35264665 3490 3490 3490 3490 0
529 20250314 101000 35264665 3490 3485 3490 3485 12
530 20250314 100900 35222840 3480 3480 3480 3480 100
531 20250314 100800 34874840 3480 3480 3480 3480 10
532 20250314 100700 34840040 3490 3490 3490 3490 0
533 20250314 100600 34840040 3490 3490 3490 3490 1
534 20250314 100500 34836550 3480 3485 3485 3480 700
535 20250314 100400 32399355 3495 3495 3495 3495 0
536 20250314 100300 32399355 3495 3495 3495 3495 1
537 20250314 100200 32395860 3495 3495 3495 3495 5
538 20250314 100100 32378385 3490 3490 3490 3490 0
539 20250314 100000 32378385 3490 3495 3495 3490 333
540 20250314 095900 31215805 3500 3500 3500 3500 1
541 20250314 095800 31212305 3500 3500 3500 3500 2
542 20250314 095700 31205305 3515 3515 3515 3515 5
543 20250314 095600 31187730 3510 3510 3510 3510 0
544 20250314 095500 31187730 3510 3510 3510 3510 1
545 20250314 095400 31184220 3510 3510 3510 3510 0
546 20250314 095300 31184220 3510 3505 3510 3505 101
547 20250314 095200 30830210 3505 3505 3505 3505 0
548 20250314 095100 30830210 3505 3510 3510 3505 3
549 20250314 095000 30819685 3505 3520 3520 3505 13
550 20250314 094900 30774050 3520 3520 3520 3520 9
551 20250314 094800 30742370 3520 3515 3520 3515 200
552 20250314 094700 30038545 3520 3515 3520 3515 200
553 20250314 094600 29334570 3510 3510 3510 3510 0
554 20250314 094500 29334570 3510 3510 3510 3510 1
555 20250314 094400 29331060 3500 3500 3500 3500 5
556 20250314 094300 29313560 3520 3515 3520 3515 110
557 20250314 094200 28926615 3520 3520 3520 3520 0
558 20250314 094100 28926615 3520 3515 3520 3515 201
559 20250314 094000 28219715 3515 3515 3515 3515 0
560 20250314 093900 28219715 3515 3515 3515 3515 1
561 20250314 093800 28216200 3515 3500 3515 3500 83
562 20250314 093700 27925685 3500 3515 3515 3500 112
563 20250314 093600 27533635 3520 3520 3520 3520 0
564 20250314 093500 27533635 3520 3520 3520 3520 0
565 20250314 093400 27533635 3520 3520 3520 3520 1
566 20250314 093300 27530115 3520 3515 3520 3515 2
567 20250314 093200 27523080 3520 3520 3520 3520 2
568 20250314 093100 27516040 3530 3515 3530 3515 201
569 20250314 093000 26807750 3515 3515 3515 3515 1
570 20250314 092900 26804235 3515 3515 3515 3515 0
571 20250314 092800 26804235 3515 3515 3515 3515 0
572 20250314 092700 26804235 3515 3515 3515 3515 1
573 20250314 092600 26800720 3505 3505 3505 3505 0
574 20250314 092500 26800720 3505 3485 3505 3485 168
575 20250314 092400 26212930 3490 3490 3490 3490 1
576 20250314 092300 26209440 3490 3495 3495 3490 405
577 20250314 092200 24795740 3495 3495 3495 3495 0
578 20250314 092100 24795740 3495 3495 3495 3495 333
579 20250314 092000 23631905 3525 3525 3525 3525 0
580 20250314 091900 23631905 3525 3525 3525 3525 1
581 20250314 091800 23628380 3495 3495 3495 3495 0
582 20250314 091700 23628380 3495 3495 3495 3495 100
583 20250314 091600 23278880 3500 3540 3545 3500 79
584 20250314 091500 23001480 3500 3500 3500 3500 0
585 20250314 091400 23001480 3500 3535 3535 3500 721
586 20250314 091300 20457995 3535 3535 3535 3535 43
587 20250314 091200 20305990 3500 3500 3500 3500 0
588 20250314 091100 20305990 3500 3500 3500 3500 0
589 20250314 091000 20305990 3500 3500 3500 3500 0
590 20250314 090900 20305990 3500 3510 3510 3500 72
591 20250314 090800 20053390 3510 3510 3510 3510 0
592 20250314 090700 20053390 3510 3510 3510 3510 150
593 20250314 090600 19526890 3500 3535 3535 3500 524
594 20250314 090500 17682200 3615 3630 3630 3510 94
595 20250314 090400 17341370 3645 3575 3655 3570 1016
596 20250314 090300 13663295 3480 3480 3480 3480 1396
597 20250314 090200 8805215 3475 3480 3480 3475 1538
598 20250314 090100 3453045 3480 3480 3480 3480 0
599 20250314 090000 3453045 3480 3465 3480 3465 994

1
011230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,16902700,0,60342639000,0.00
20250311,0,16902700,0,61356801000,0.00
20250310,0,16902700,0,57300153000,0.00
20250307,0,16902700,0,56455018000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 16902700 0 60342639000 0.00
3 20250311 0 16902700 0 61356801000 0.00
4 20250310 0 16902700 0 57300153000 0.00
5 20250307 0 16902700 0 56455018000 0.00