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
011320/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185700,67506175,3500,3500,3500,3500,727
20250314,185600,67506175,3500,3500,3500,3500,0
20250314,185500,67506175,3500,3500,3500,3500,0
20250314,185400,67506175,3500,3500,3500,3500,0
20250314,185300,67506175,3500,3500,3500,3500,0
20250314,185200,67506175,3500,3500,3500,3500,0
20250314,185100,67506175,3500,3500,3500,3500,0
20250314,185000,67506175,3500,3500,3500,3500,0
20250314,184900,67506175,3500,3500,3500,3500,0
20250314,184800,67506175,3500,3500,3500,3500,0
20250314,184700,67506175,3500,3500,3500,3500,0
20250314,184600,67506175,3500,3500,3500,3500,0
20250314,184500,67506175,3500,3500,3500,3500,0
20250314,184400,67506175,3500,3500,3500,3500,0
20250314,184300,67506175,3500,3500,3500,3500,0
20250314,184200,67506175,3500,3500,3500,3500,0
20250314,184100,67506175,3500,3500,3500,3500,0
20250314,184000,67506175,3500,3500,3500,3500,0
20250314,183900,67506175,3500,3500,3500,3500,0
20250314,183800,67506175,3500,3500,3500,3500,0
20250314,183700,67506175,3500,3500,3500,3500,0
20250314,183600,67506175,3500,3500,3500,3500,0
20250314,183500,67506175,3500,3500,3500,3500,0
20250314,183400,67506175,3500,3500,3500,3500,0
20250314,183300,67506175,3500,3500,3500,3500,0
20250314,183200,67506175,3500,3500,3500,3500,0
20250314,183100,67506175,3500,3500,3500,3500,0
20250314,183000,67506175,3500,3500,3500,3500,0
20250314,182900,67506175,3500,3500,3500,3500,0
20250314,182800,67506175,3500,3500,3500,3500,0
20250314,182700,67506175,3500,3500,3500,3500,727
20250314,182600,67506175,3500,3500,3500,3500,0
20250314,182500,67506175,3500,3500,3500,3500,0
20250314,182400,67506175,3500,3500,3500,3500,0
20250314,182300,67506175,3500,3500,3500,3500,0
20250314,182200,67506175,3500,3500,3500,3500,0
20250314,182100,67506175,3500,3500,3500,3500,0
20250314,182000,67506175,3500,3500,3500,3500,0
20250314,181900,67506175,3500,3500,3500,3500,0
20250314,181800,67506175,3500,3500,3500,3500,0
20250314,181700,67506175,3500,3500,3500,3500,0
20250314,181600,67506175,3500,3500,3500,3500,0
20250314,181500,67506175,3500,3500,3500,3500,0
20250314,181400,67506175,3500,3500,3500,3500,0
20250314,181300,67506175,3500,3500,3500,3500,0
20250314,181200,67506175,3500,3500,3500,3500,0
20250314,181100,67506175,3500,3500,3500,3500,0
20250314,181000,67506175,3500,3500,3500,3500,0
20250314,180900,67506175,3500,3500,3500,3500,0
20250314,180800,67506175,3500,3500,3500,3500,0
20250314,180700,67506175,3500,3500,3500,3500,0
20250314,180600,67506175,3500,3500,3500,3500,0
20250314,180500,67506175,3500,3500,3500,3500,0
20250314,180400,67506175,3500,3500,3500,3500,0
20250314,180300,67506175,3500,3500,3500,3500,0
20250314,180200,67506175,3500,3500,3500,3500,0
20250314,180100,67506175,3500,3500,3500,3500,0
20250314,180000,67506175,3500,3500,3500,3500,0
20250314,175900,67506175,3500,3500,3500,3500,0
20250314,175800,67506175,3500,3500,3500,3500,0
20250314,175700,67506175,3500,3500,3500,3500,727
20250314,175600,67506175,3500,3500,3500,3500,0
20250314,175500,67506175,3500,3500,3500,3500,0
20250314,175400,67506175,3500,3500,3500,3500,0
20250314,175300,67506175,3500,3500,3500,3500,0
20250314,175200,67506175,3500,3500,3500,3500,0
20250314,175100,67506175,3500,3500,3500,3500,0
20250314,175000,67506175,3500,3500,3500,3500,0
20250314,174900,67506175,3500,3500,3500,3500,0
20250314,174800,67506175,3500,3500,3500,3500,0
20250314,174700,67506175,3500,3500,3500,3500,0
20250314,174600,67506175,3500,3500,3500,3500,0
20250314,174500,67506175,3500,3500,3500,3500,0
20250314,174400,67506175,3500,3500,3500,3500,0
20250314,174300,67506175,3500,3500,3500,3500,0
20250314,174200,67506175,3500,3500,3500,3500,0
20250314,174100,67506175,3500,3500,3500,3500,0
20250314,174000,67506175,3500,3500,3500,3500,0
20250314,173900,67506175,3500,3500,3500,3500,0
20250314,173800,67506175,3500,3500,3500,3500,0
20250314,173700,67506175,3500,3500,3500,3500,0
20250314,173600,67506175,3500,3500,3500,3500,0
20250314,173500,67506175,3500,3500,3500,3500,0
20250314,173400,67506175,3500,3500,3500,3500,0
20250314,173300,67506175,3500,3500,3500,3500,0
20250314,173200,67506175,3500,3500,3500,3500,0
20250314,173100,67506175,3500,3500,3500,3500,0
20250314,173000,67506175,3500,3500,3500,3500,0
20250314,172900,67506175,3500,3500,3500,3500,0
20250314,172800,67506175,3500,3500,3500,3500,0
20250314,172700,67506175,3500,3500,3500,3500,727
20250314,172600,67506175,3500,3500,3500,3500,0
20250314,172500,67506175,3500,3500,3500,3500,0
20250314,172400,67506175,3500,3500,3500,3500,0
20250314,172300,67506175,3500,3500,3500,3500,0
20250314,172200,67506175,3500,3500,3500,3500,0
20250314,172100,67506175,3500,3500,3500,3500,0
20250314,172000,67506175,3500,3500,3500,3500,0
20250314,171900,67506175,3500,3500,3500,3500,0
20250314,171800,67506175,3500,3500,3500,3500,0
20250314,171700,67506175,3500,3500,3500,3500,0
20250314,171600,67506175,3500,3500,3500,3500,0
20250314,171500,67506175,3500,3500,3500,3500,0
20250314,171400,67506175,3500,3500,3500,3500,0
20250314,171300,67506175,3500,3500,3500,3500,0
20250314,171200,67506175,3500,3500,3500,3500,0
20250314,171100,67506175,3500,3500,3500,3500,0
20250314,171000,67506175,3500,3500,3500,3500,0
20250314,170900,67506175,3500,3500,3500,3500,0
20250314,170800,67506175,3500,3500,3500,3500,0
20250314,170700,67506175,3500,3500,3500,3500,0
20250314,170600,67506175,3500,3500,3500,3500,0
20250314,170500,67506175,3500,3500,3500,3500,0
20250314,170400,67506175,3500,3500,3500,3500,0
20250314,170300,67506175,3500,3500,3500,3500,0
20250314,170200,67506175,3500,3500,3500,3500,0
20250314,170100,67506175,3500,3500,3500,3500,0
20250314,170000,67506175,3500,3500,3500,3500,0
20250314,165900,67506175,3500,3500,3500,3500,0
20250314,165800,67506175,3500,3500,3500,3500,0
20250314,165700,67506175,3500,3500,3500,3500,727
20250314,165600,67506175,3500,3500,3500,3500,0
20250314,165500,67506175,3500,3500,3500,3500,0
20250314,165400,67506175,3500,3500,3500,3500,0
20250314,165300,67506175,3500,3500,3500,3500,0
20250314,165200,67506175,3500,3500,3500,3500,0
20250314,165100,67506175,3500,3500,3500,3500,0
20250314,165000,67506175,3500,3500,3500,3500,0
20250314,164900,67506175,3500,3500,3500,3500,0
20250314,164800,67506175,3500,3500,3500,3500,0
20250314,164700,67506175,3500,3500,3500,3500,0
20250314,164600,67506175,3500,3500,3500,3500,0
20250314,164500,67506175,3500,3500,3500,3500,0
20250314,164400,67506175,3500,3500,3500,3500,0
20250314,164300,67506175,3500,3500,3500,3500,0
20250314,164200,67506175,3500,3500,3500,3500,0
20250314,164100,67506175,3500,3500,3500,3500,0
20250314,164000,67506175,3500,3500,3500,3500,0
20250314,163900,67506175,3500,3500,3500,3500,0
20250314,163800,67506175,3500,3500,3500,3500,0
20250314,163700,67506175,3500,3500,3500,3500,0
20250314,163600,67506175,3500,3500,3500,3500,0
20250314,163500,67506175,3500,3500,3500,3500,0
20250314,163400,67506175,3500,3500,3500,3500,0
20250314,163300,67506175,3500,3500,3500,3500,0
20250314,163200,67506175,3500,3500,3500,3500,0
20250314,163100,67506175,3500,3500,3500,3500,0
20250314,163000,67506175,3500,3500,3500,3500,0
20250314,162900,67506175,3500,3500,3500,3500,0
20250314,162800,67506175,3500,3500,3500,3500,0
20250314,162700,67506175,3500,3500,3500,3500,727
20250314,162600,67506175,3500,3500,3500,3500,0
20250314,162500,67506175,3500,3500,3500,3500,0
20250314,162400,67506175,3500,3500,3500,3500,0
20250314,162300,67506175,3500,3500,3500,3500,0
20250314,162200,67506175,3500,3500,3500,3500,0
20250314,162100,67506175,3500,3500,3500,3500,0
20250314,162000,67506175,3500,3500,3500,3500,0
20250314,161900,67506175,3500,3500,3500,3500,0
20250314,161800,67506175,3500,3500,3500,3500,0
20250314,161700,67506175,3500,3500,3500,3500,0
20250314,161600,67506175,3500,3500,3500,3500,0
20250314,161500,67506175,3500,3500,3500,3500,0
20250314,161400,67506175,3500,3500,3500,3500,0
20250314,161300,67506175,3500,3500,3500,3500,0
20250314,161200,67506175,3500,3500,3500,3500,0
20250314,161100,67506175,3500,3500,3500,3500,0
20250314,161000,67506175,3500,3500,3500,3500,0
20250314,160900,67506175,3500,3500,3500,3500,0
20250314,160800,67506175,3500,3500,3500,3500,0
20250314,160700,67506175,3500,3500,3500,3500,0
20250314,160600,67506175,3500,3500,3500,3500,0
20250314,160500,67506175,3500,3500,3500,3500,0
20250314,160400,67506175,3500,3500,3500,3500,0
20250314,160300,67506175,3500,3500,3500,3500,0
20250314,160200,67506175,3500,3500,3500,3500,0
20250314,160100,67506175,3500,3500,3500,3500,0
20250314,160000,67506175,3500,3500,3500,3500,0
20250314,155900,67506175,3500,3500,3500,3500,0
20250314,155800,67506175,3500,3500,3500,3500,0
20250314,155700,67506175,3500,3500,3500,3500,727
20250314,155600,67506175,3500,3500,3500,3500,0
20250314,155500,67506175,3500,3500,3500,3500,0
20250314,155400,67506175,3500,3500,3500,3500,0
20250314,155300,67506175,3500,3500,3500,3500,0
20250314,155200,67506175,3500,3500,3500,3500,0
20250314,155100,67506175,3500,3500,3500,3500,0
20250314,155000,67506175,3500,3500,3500,3500,0
20250314,154900,67506175,3500,3500,3500,3500,0
20250314,154800,67506175,3500,3500,3500,3500,0
20250314,154700,67506175,3500,3500,3500,3500,0
20250314,154600,67506175,3500,3500,3500,3500,0
20250314,154500,67506175,3500,3500,3500,3500,0
20250314,154400,67506175,3500,3500,3500,3500,0
20250314,154300,67506175,3500,3500,3500,3500,0
20250314,154200,67506175,3500,3500,3500,3500,0
20250314,154100,67506175,3500,3500,3500,3500,0
20250314,154000,67506175,3500,3500,3500,3500,0
20250314,153900,67506175,3500,3500,3500,3500,0
20250314,153800,67506175,3500,3500,3500,3500,0
20250314,153700,67506175,3500,3500,3500,3500,0
20250314,153600,67506175,3500,3500,3500,3500,0
20250314,153500,67506175,3500,3500,3500,3500,0
20250314,153400,67506175,3500,3500,3500,3500,0
20250314,153300,67506175,3500,3500,3500,3500,0
20250314,153200,67506175,3500,3500,3500,3500,0
20250314,153100,67506175,3500,3500,3500,3500,0
20250314,153000,67506175,3500,3500,3500,3500,727
20250314,152900,64961675,3495,3495,3495,3495,0
20250314,152800,64961675,3495,3495,3495,3495,0
20250314,152700,64961675,3495,3495,3495,3495,0
20250314,152600,64961675,3495,3495,3495,3495,0
20250314,152500,64961675,3495,3495,3495,3495,0
20250314,152400,64961675,3495,3495,3495,3495,0
20250314,152300,64961675,3495,3495,3495,3495,0
20250314,152200,64961675,3495,3495,3495,3495,0
20250314,152100,64961675,3495,3495,3495,3495,0
20250314,152000,64961675,3495,3495,3495,3495,0
20250314,151900,64961675,3495,3495,3495,3490,1635
20250314,151800,59247405,3495,3495,3495,3495,28
20250314,151700,59149545,3490,3490,3490,3490,11
20250314,151600,59111155,3490,3490,3490,3490,0
20250314,151500,59111155,3490,3490,3490,3490,0
20250314,151400,59111155,3490,3490,3490,3490,0
20250314,151300,59111155,3490,3490,3490,3490,11
20250314,151200,59072765,3490,3490,3490,3490,11
20250314,151100,59034375,3495,3495,3495,3495,493
20250314,151000,57311340,3495,3495,3495,3495,11
20250314,150900,57272895,3495,3495,3495,3490,3001
20250314,150800,46784405,3500,3500,3500,3500,0
20250314,150700,46784405,3500,3500,3500,3500,0
20250314,150600,46784405,3500,3500,3500,3500,0
20250314,150500,46784405,3500,3500,3500,3500,0
20250314,150400,46784405,3500,3500,3500,3500,0
20250314,150300,46784405,3500,3500,3500,3500,0
20250314,150200,46784405,3500,3500,3500,3500,0
20250314,150100,46784405,3500,3500,3500,3500,0
20250314,150000,46784405,3500,3490,3500,3490,48
20250314,145900,46616735,3490,3490,3490,3490,0
20250314,145800,46616735,3490,3490,3490,3490,0
20250314,145700,46616735,3490,3490,3490,3490,0
20250314,145600,46616735,3490,3490,3490,3490,0
20250314,145500,46616735,3490,3490,3490,3490,1
20250314,145400,46613245,3490,3490,3490,3490,50
20250314,145300,46438745,3490,3490,3490,3490,10
20250314,145200,46403845,3500,3500,3500,3500,0
20250314,145100,46403845,3500,3500,3500,3500,0
20250314,145000,46403845,3500,3500,3500,3500,0
20250314,144900,46403845,3500,3500,3500,3500,5
20250314,144800,46386345,3485,3485,3485,3485,300
20250314,144700,45340845,3495,3495,3495,3495,55
20250314,144600,45148620,3505,3505,3505,3505,0
20250314,144500,45148620,3505,3500,3505,3500,39
20250314,144400,45012070,3495,3495,3495,3495,35
20250314,144300,44889745,3495,3495,3495,3495,0
20250314,144200,44889745,3495,3495,3495,3495,0
20250314,144100,44889745,3495,3495,3495,3495,0
20250314,144000,44889745,3495,3495,3495,3495,30
20250314,143900,44784895,3495,3490,3495,3490,800
20250314,143800,41991805,3490,3490,3490,3490,0
20250314,143700,41991805,3490,3490,3490,3490,3
20250314,143600,41981335,3490,3490,3490,3490,0
20250314,143500,41981335,3490,3490,3490,3490,0
20250314,143400,41981335,3490,3490,3490,3490,0
20250314,143300,41981335,3490,3490,3490,3490,0
20250314,143200,41981335,3490,3490,3490,3490,0
20250314,143100,41981335,3490,3490,3490,3490,0
20250314,143000,41981335,3490,3490,3490,3490,3
20250314,142900,41970865,3485,3485,3485,3485,0
20250314,142800,41970865,3485,3485,3485,3485,1
20250314,142700,41967380,3485,3485,3485,3485,0
20250314,142600,41967380,3485,3485,3485,3485,0
20250314,142500,41967380,3485,3485,3485,3485,0
20250314,142400,41967380,3485,3485,3485,3485,0
20250314,142300,41967380,3485,3485,3485,3485,0
20250314,142200,41967380,3485,3485,3485,3485,0
20250314,142100,41967380,3485,3485,3485,3485,0
20250314,142000,41967380,3485,3485,3485,3485,0
20250314,141900,41967380,3485,3485,3485,3485,10
20250314,141800,41932530,3485,3485,3485,3485,0
20250314,141700,41932530,3485,3485,3485,3485,100
20250314,141600,41584030,3485,3485,3485,3485,0
20250314,141500,41584030,3485,3485,3485,3485,50
20250314,141400,41409780,3485,3485,3485,3485,0
20250314,141300,41409780,3485,3485,3485,3485,0
20250314,141200,41409780,3485,3485,3485,3485,50
20250314,141100,41235530,3485,3485,3485,3485,0
20250314,141000,41235530,3485,3485,3485,3485,0
20250314,140900,41235530,3485,3485,3485,3485,0
20250314,140800,41235530,3485,3485,3485,3485,63
20250314,140700,41015975,3490,3490,3490,3490,0
20250314,140600,41015975,3490,3490,3490,3490,41
20250314,140500,40872885,3495,3495,3495,3495,0
20250314,140400,40872885,3495,3495,3495,3495,0
20250314,140300,40872885,3495,3495,3495,3495,0
20250314,140200,40872885,3495,3495,3495,3495,0
20250314,140100,40872885,3495,3495,3495,3495,0
20250314,140000,40872885,3495,3495,3495,3495,0
20250314,135900,40872885,3495,3495,3495,3495,0
20250314,135800,40872885,3495,3495,3495,3495,0
20250314,135700,40872885,3495,3495,3495,3495,0
20250314,135600,40872885,3495,3495,3495,3495,0
20250314,135500,40872885,3495,3495,3495,3495,0
20250314,135400,40872885,3495,3495,3495,3495,2
20250314,135300,40865895,3490,3490,3490,3490,0
20250314,135200,40865895,3490,3490,3490,3490,0
20250314,135100,40865895,3490,3490,3490,3490,0
20250314,135000,40865895,3490,3490,3490,3490,0
20250314,134900,40865895,3490,3490,3490,3490,0
20250314,134800,40865895,3490,3490,3490,3490,17
20250314,134700,40806565,3485,3485,3485,3485,1
20250314,134600,40803080,3475,3475,3475,3475,0
20250314,134500,40803080,3475,3475,3475,3475,0
20250314,134400,40803080,3475,3475,3475,3475,0
20250314,134300,40803080,3475,3475,3475,3475,0
20250314,134200,40803080,3475,3475,3475,3475,0
20250314,134100,40803080,3475,3475,3475,3475,0
20250314,134000,40803080,3475,3475,3475,3475,200
20250314,133900,40108080,3475,3475,3475,3475,0
20250314,133800,40108080,3475,3480,3480,3475,150
20250314,133700,39586685,3490,3490,3490,3490,0
20250314,133600,39586685,3490,3490,3490,3490,0
20250314,133500,39586685,3490,3490,3490,3490,0
20250314,133400,39586685,3490,3490,3490,3490,0
20250314,133300,39586685,3490,3490,3490,3490,10
20250314,133200,39551785,3490,3490,3490,3490,0
20250314,133100,39551785,3490,3490,3490,3490,0
20250314,133000,39551785,3490,3490,3490,3490,0
20250314,132900,39551785,3490,3490,3490,3490,0
20250314,132800,39551785,3490,3490,3490,3490,0
20250314,132700,39551785,3490,3490,3490,3490,0
20250314,132600,39551785,3490,3490,3490,3490,1
20250314,132500,39548295,3490,3490,3490,3490,0
20250314,132400,39548295,3490,3490,3490,3490,0
20250314,132300,39548295,3490,3490,3490,3490,0
20250314,132200,39548295,3490,3490,3490,3490,0
20250314,132100,39548295,3490,3490,3490,3490,0
20250314,132000,39548295,3490,3490,3490,3490,0
20250314,131900,39548295,3490,3490,3490,3490,6
20250314,131800,39527355,3490,3490,3490,3490,0
20250314,131700,39527355,3490,3490,3490,3490,0
20250314,131600,39527355,3490,3490,3490,3490,0
20250314,131500,39527355,3490,3490,3490,3490,0
20250314,131400,39527355,3490,3490,3490,3490,0
20250314,131300,39527355,3490,3490,3490,3490,1
20250314,131200,39523865,3475,3475,3475,3475,0
20250314,131100,39523865,3475,3475,3475,3475,0
20250314,131000,39523865,3475,3475,3475,3475,0
20250314,130900,39523865,3475,3475,3475,3475,0
20250314,130800,39523865,3475,3475,3475,3475,0
20250314,130700,39523865,3475,3475,3475,3475,300
20250314,130600,38481365,3470,3470,3470,3470,135
20250314,130500,38012915,3490,3490,3490,3490,0
20250314,130400,38012915,3490,3490,3490,3490,0
20250314,130300,38012915,3490,3490,3490,3490,0
20250314,130200,38012915,3490,3490,3490,3490,0
20250314,130100,38012915,3490,3490,3490,3490,0
20250314,130000,38012915,3490,3490,3490,3490,0
20250314,125900,38012915,3490,3490,3490,3490,0
20250314,125800,38012915,3490,3490,3490,3490,0
20250314,125700,38012915,3490,3490,3490,3490,0
20250314,125600,38012915,3490,3490,3490,3490,0
20250314,125500,38012915,3490,3490,3490,3490,0
20250314,125400,38012915,3490,3490,3490,3490,0
20250314,125300,38012915,3490,3490,3490,3490,0
20250314,125200,38012915,3490,3490,3490,3490,0
20250314,125100,38012915,3490,3490,3490,3490,0
20250314,125000,38012915,3490,3490,3490,3490,0
20250314,124900,38012915,3490,3490,3490,3490,0
20250314,124800,38012915,3490,3490,3490,3490,0
20250314,124700,38012915,3490,3490,3490,3490,0
20250314,124600,38012915,3490,3490,3490,3490,1
20250314,124500,38009425,3470,3470,3470,3470,0
20250314,124400,38009425,3470,3470,3470,3470,0
20250314,124300,38009425,3470,3470,3470,3470,0
20250314,124200,38009425,3470,3470,3470,3470,0
20250314,124100,38009425,3470,3470,3470,3470,0
20250314,124000,38009425,3470,3470,3470,3470,0
20250314,123900,38009425,3470,3470,3470,3470,0
20250314,123800,38009425,3470,3470,3470,3470,0
20250314,123700,38009425,3470,3470,3470,3470,0
20250314,123600,38009425,3470,3470,3470,3470,0
20250314,123500,38009425,3470,3470,3470,3470,0
20250314,123400,38009425,3470,3470,3470,3470,0
20250314,123300,38009425,3470,3470,3470,3470,0
20250314,123200,38009425,3470,3470,3470,3470,0
20250314,123100,38009425,3470,3470,3470,3470,0
20250314,123000,38009425,3470,3470,3470,3470,0
20250314,122900,38009425,3470,3470,3470,3470,0
20250314,122800,38009425,3470,3470,3470,3470,5
20250314,122700,37992075,3490,3490,3490,3490,0
20250314,122600,37992075,3490,3490,3490,3490,0
20250314,122500,37992075,3490,3490,3490,3490,28
20250314,122400,37894355,3495,3495,3495,3495,0
20250314,122300,37894355,3495,3495,3495,3495,0
20250314,122200,37894355,3495,3495,3495,3495,0
20250314,122100,37894355,3495,3495,3495,3495,0
20250314,122000,37894355,3495,3495,3495,3495,0
20250314,121900,37894355,3495,3495,3495,3495,0
20250314,121800,37894355,3495,3495,3495,3495,0
20250314,121700,37894355,3495,3495,3495,3495,0
20250314,121600,37894355,3495,3495,3495,3495,0
20250314,121500,37894355,3495,3495,3495,3495,0
20250314,121400,37894355,3495,3495,3495,3495,0
20250314,121300,37894355,3495,3495,3495,3495,0
20250314,121200,37894355,3495,3495,3495,3495,0
20250314,121100,37894355,3495,3495,3495,3495,0
20250314,121000,37894355,3495,3495,3495,3495,0
20250314,120900,37894355,3495,3495,3495,3495,0
20250314,120800,37894355,3495,3495,3495,3495,0
20250314,120700,37894355,3495,3495,3495,3495,0
20250314,120600,37894355,3495,3495,3495,3495,0
20250314,120500,37894355,3495,3495,3495,3495,0
20250314,120400,37894355,3495,3495,3495,3495,50
20250314,120300,37719605,3495,3495,3495,3495,0
20250314,120200,37719605,3495,3495,3495,3495,0
20250314,120100,37719605,3495,3495,3495,3495,0
20250314,120000,37719605,3495,3495,3495,3495,0
20250314,115900,37719605,3495,3495,3495,3495,4
20250314,115800,37705625,3490,3490,3490,3490,0
20250314,115700,37705625,3490,3490,3490,3490,0
20250314,115600,37705625,3490,3490,3490,3490,0
20250314,115500,37705625,3490,3465,3490,3465,2
20250314,115400,37698670,3475,3475,3475,3475,0
20250314,115300,37698670,3475,3475,3475,3475,0
20250314,115200,37698670,3475,3475,3475,3475,300
20250314,115100,36656170,3465,3465,3465,3465,0
20250314,115000,36656170,3465,3465,3465,3465,0
20250314,114900,36656170,3465,3465,3465,3465,0
20250314,114800,36656170,3465,3470,3470,3465,101
20250314,114700,36305705,3475,3475,3475,3475,0
20250314,114600,36305705,3475,3475,3475,3475,0
20250314,114500,36305705,3475,3475,3475,3475,0
20250314,114400,36305705,3475,3475,3475,3475,0
20250314,114300,36305705,3475,3475,3475,3475,0
20250314,114200,36305705,3475,3475,3475,3475,0
20250314,114100,36305705,3475,3475,3475,3475,0
20250314,114000,36305705,3475,3475,3475,3475,0
20250314,113900,36305705,3475,3475,3475,3475,0
20250314,113800,36305705,3475,3475,3475,3475,0
20250314,113700,36305705,3475,3475,3475,3475,0
20250314,113600,36305705,3475,3475,3475,3475,0
20250314,113500,36305705,3475,3475,3475,3475,0
20250314,113400,36305705,3475,3455,3475,3455,2
20250314,113300,36298775,3440,3440,3440,3440,0
20250314,113200,36298775,3440,3440,3440,3440,0
20250314,113100,36298775,3440,3440,3440,3440,0
20250314,113000,36298775,3440,3440,3440,3440,0
20250314,112900,36298775,3440,3470,3470,3440,1831
20250314,112800,29983150,3470,3480,3480,3470,5000
20250314,112700,12618270,3495,3495,3495,3495,0
20250314,112600,12618270,3495,3495,3495,3495,0
20250314,112500,12618270,3495,3495,3495,3495,0
20250314,112400,12618270,3495,3495,3495,3495,0
20250314,112300,12618270,3495,3495,3495,3495,0
20250314,112200,12618270,3495,3495,3495,3495,0
20250314,112100,12618270,3495,3495,3495,3495,0
20250314,112000,12618270,3495,3495,3495,3495,0
20250314,111900,12618270,3495,3495,3495,3495,0
20250314,111800,12618270,3495,3495,3495,3495,0
20250314,111700,12618270,3495,3495,3495,3495,0
20250314,111600,12618270,3495,3495,3495,3495,1
20250314,111500,12614775,3475,3475,3475,3475,0
20250314,111400,12614775,3475,3475,3475,3475,0
20250314,111300,12614775,3475,3475,3475,3475,0
20250314,111200,12614775,3475,3475,3475,3475,0
20250314,111100,12614775,3475,3475,3475,3475,0
20250314,111000,12614775,3475,3475,3475,3475,0
20250314,110900,12614775,3475,3475,3475,3475,0
20250314,110800,12614775,3475,3475,3475,3475,0
20250314,110700,12614775,3475,3475,3475,3475,0
20250314,110600,12614775,3475,3475,3475,3475,0
20250314,110500,12614775,3475,3475,3475,3475,0
20250314,110400,12614775,3475,3475,3475,3475,0
20250314,110300,12614775,3475,3475,3475,3475,0
20250314,110200,12614775,3475,3475,3475,3475,0
20250314,110100,12614775,3475,3475,3475,3475,0
20250314,110000,12614775,3475,3475,3475,3475,0
20250314,105900,12614775,3475,3475,3475,3475,0
20250314,105800,12614775,3475,3475,3475,3475,0
20250314,105700,12614775,3475,3475,3475,3475,18
20250314,105600,12552225,3475,3475,3475,3475,0
20250314,105500,12552225,3475,3475,3475,3475,0
20250314,105400,12552225,3475,3475,3475,3475,0
20250314,105300,12552225,3475,3475,3475,3475,0
20250314,105200,12552225,3475,3475,3475,3475,0
20250314,105100,12552225,3475,3475,3475,3475,0
20250314,105000,12552225,3475,3480,3480,3475,318
20250314,104900,11446840,3480,3480,3480,3480,0
20250314,104800,11446840,3480,3480,3480,3480,0
20250314,104700,11446840,3480,3480,3480,3480,0
20250314,104600,11446840,3480,3480,3480,3480,0
20250314,104500,11446840,3480,3480,3480,3480,0
20250314,104400,11446840,3480,3480,3480,3480,0
20250314,104300,11446840,3480,3480,3480,3480,0
20250314,104200,11446840,3480,3480,3480,3480,0
20250314,104100,11446840,3480,3485,3485,3480,1000
20250314,104000,7966830,3485,3485,3485,3485,0
20250314,103900,7966830,3485,3485,3485,3485,0
20250314,103800,7966830,3485,3485,3485,3485,136
20250314,103700,7492870,3510,3510,3510,3510,0
20250314,103600,7492870,3510,3510,3510,3510,0
20250314,103500,7492870,3510,3510,3510,3510,0
20250314,103400,7492870,3510,3510,3510,3510,0
20250314,103300,7492870,3510,3510,3510,3510,0
20250314,103200,7492870,3510,3510,3510,3510,0
20250314,103100,7492870,3510,3510,3510,3510,0
20250314,103000,7492870,3510,3510,3510,3510,0
20250314,102900,7492870,3510,3510,3510,3510,0
20250314,102800,7492870,3510,3510,3510,3510,0
20250314,102700,7492870,3510,3510,3510,3510,0
20250314,102600,7492870,3510,3510,3510,3510,0
20250314,102500,7492870,3510,3510,3510,3510,0
20250314,102400,7492870,3510,3510,3510,3510,0
20250314,102300,7492870,3510,3510,3510,3510,0
20250314,102200,7492870,3510,3510,3510,3510,0
20250314,102100,7492870,3510,3510,3510,3510,0
20250314,102000,7492870,3510,3510,3510,3510,4
20250314,101900,7478830,3485,3485,3485,3485,0
20250314,101800,7478830,3485,3490,3490,3485,1411
20250314,101700,2559345,3495,3495,3495,3495,0
20250314,101600,2559345,3495,3495,3495,3495,0
20250314,101500,2559345,3495,3495,3495,3495,0
20250314,101400,2559345,3495,3495,3495,3495,20
20250314,101300,2489445,3495,3505,3505,3495,101
20250314,101200,2136250,3515,3515,3515,3515,0
20250314,101100,2136250,3515,3515,3515,3515,0
20250314,101000,2136250,3515,3515,3515,3515,0
20250314,100900,2136250,3515,3515,3515,3515,10
20250314,100800,2101100,3515,3515,3515,3515,1
20250314,100700,2097585,3510,3510,3510,3510,1
20250314,100600,2094075,3495,3495,3495,3495,0
20250314,100500,2094075,3495,3495,3495,3495,0
20250314,100400,2094075,3495,3495,3495,3495,0
20250314,100300,2094075,3495,3495,3495,3495,0
20250314,100200,2094075,3495,3495,3495,3495,0
20250314,100100,2094075,3495,3495,3495,3495,0
20250314,100000,2094075,3495,3495,3495,3495,0
20250314,095900,2094075,3495,3495,3495,3495,99
20250314,095800,1748070,3510,3510,3510,3510,0
20250314,095700,1748070,3510,3510,3510,3510,0
20250314,095600,1748070,3510,3510,3510,3510,0
20250314,095500,1748070,3510,3510,3510,3510,0
20250314,095400,1748070,3510,3510,3510,3510,0
20250314,095300,1748070,3510,3510,3510,3510,0
20250314,095200,1748070,3510,3510,3510,3510,0
20250314,095100,1748070,3510,3510,3510,3510,0
20250314,095000,1748070,3510,3510,3510,3510,0
20250314,094900,1748070,3510,3510,3510,3510,0
20250314,094800,1748070,3510,3510,3510,3510,0
20250314,094700,1748070,3510,3510,3510,3510,0
20250314,094600,1748070,3510,3510,3510,3510,3
20250314,094500,1737540,3510,3510,3510,3505,26
20250314,094400,1646285,3510,3510,3510,3510,0
20250314,094300,1646285,3510,3510,3510,3510,1
20250314,094200,1642775,3490,3490,3490,3490,0
20250314,094100,1642775,3490,3490,3490,3490,0
20250314,094000,1642775,3490,3490,3490,3490,0
20250314,093900,1642775,3490,3490,3490,3490,0
20250314,093800,1642775,3490,3490,3490,3490,0
20250314,093700,1642775,3490,3490,3490,3490,0
20250314,093600,1642775,3490,3490,3490,3490,0
20250314,093500,1642775,3490,3495,3495,3490,224
20250314,093400,860480,3525,3525,3525,3525,0
20250314,093300,860480,3525,3525,3525,3525,1
20250314,093200,856955,3530,3530,3530,3530,0
20250314,093100,856955,3530,3530,3530,3530,0
20250314,093000,856955,3530,3530,3530,3530,0
20250314,092900,856955,3530,3530,3530,3530,0
20250314,092800,856955,3530,3530,3530,3530,0
20250314,092700,856955,3530,3530,3530,3530,0
20250314,092600,856955,3530,3530,3530,3530,0
20250314,092500,856955,3530,3510,3530,3510,49
20250314,092400,684780,3510,3500,3510,3500,151
20250314,092300,156270,3500,3500,3500,3500,0
20250314,092200,156270,3500,3500,3500,3500,0
20250314,092100,156270,3500,3500,3500,3500,0
20250314,092000,156270,3500,3500,3500,3500,0
20250314,091900,156270,3500,3500,3500,3500,0
20250314,091800,156270,3500,3500,3500,3500,0
20250314,091700,156270,3500,3500,3500,3500,0
20250314,091600,156270,3500,3500,3500,3500,0
20250314,091500,156270,3500,3500,3500,3500,0
20250314,091400,156270,3500,3500,3500,3500,0
20250314,091300,156270,3500,3500,3500,3500,0
20250314,091200,156270,3500,3500,3500,3500,0
20250314,091100,156270,3500,3500,3500,3500,1
20250314,091000,152770,3500,3500,3500,3500,0
20250314,090900,152770,3500,3500,3500,3500,0
20250314,090800,152770,3500,3500,3500,3500,0
20250314,090700,152770,3500,3500,3500,3500,0
20250314,090600,152770,3500,3500,3500,3500,3
20250314,090500,142270,3470,3470,3470,3470,0
20250314,090400,142270,3470,3470,3470,3470,0
20250314,090300,142270,3470,3470,3470,3470,0
20250314,090200,142270,3470,3470,3470,3470,0
20250314,090100,142270,3470,3470,3470,3470,0
20250314,090000,142270,3470,3470,3470,3470,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185700 67506175 3500 3500 3500 3500 727
3 20250314 185600 67506175 3500 3500 3500 3500 0
4 20250314 185500 67506175 3500 3500 3500 3500 0
5 20250314 185400 67506175 3500 3500 3500 3500 0
6 20250314 185300 67506175 3500 3500 3500 3500 0
7 20250314 185200 67506175 3500 3500 3500 3500 0
8 20250314 185100 67506175 3500 3500 3500 3500 0
9 20250314 185000 67506175 3500 3500 3500 3500 0
10 20250314 184900 67506175 3500 3500 3500 3500 0
11 20250314 184800 67506175 3500 3500 3500 3500 0
12 20250314 184700 67506175 3500 3500 3500 3500 0
13 20250314 184600 67506175 3500 3500 3500 3500 0
14 20250314 184500 67506175 3500 3500 3500 3500 0
15 20250314 184400 67506175 3500 3500 3500 3500 0
16 20250314 184300 67506175 3500 3500 3500 3500 0
17 20250314 184200 67506175 3500 3500 3500 3500 0
18 20250314 184100 67506175 3500 3500 3500 3500 0
19 20250314 184000 67506175 3500 3500 3500 3500 0
20 20250314 183900 67506175 3500 3500 3500 3500 0
21 20250314 183800 67506175 3500 3500 3500 3500 0
22 20250314 183700 67506175 3500 3500 3500 3500 0
23 20250314 183600 67506175 3500 3500 3500 3500 0
24 20250314 183500 67506175 3500 3500 3500 3500 0
25 20250314 183400 67506175 3500 3500 3500 3500 0
26 20250314 183300 67506175 3500 3500 3500 3500 0
27 20250314 183200 67506175 3500 3500 3500 3500 0
28 20250314 183100 67506175 3500 3500 3500 3500 0
29 20250314 183000 67506175 3500 3500 3500 3500 0
30 20250314 182900 67506175 3500 3500 3500 3500 0
31 20250314 182800 67506175 3500 3500 3500 3500 0
32 20250314 182700 67506175 3500 3500 3500 3500 727
33 20250314 182600 67506175 3500 3500 3500 3500 0
34 20250314 182500 67506175 3500 3500 3500 3500 0
35 20250314 182400 67506175 3500 3500 3500 3500 0
36 20250314 182300 67506175 3500 3500 3500 3500 0
37 20250314 182200 67506175 3500 3500 3500 3500 0
38 20250314 182100 67506175 3500 3500 3500 3500 0
39 20250314 182000 67506175 3500 3500 3500 3500 0
40 20250314 181900 67506175 3500 3500 3500 3500 0
41 20250314 181800 67506175 3500 3500 3500 3500 0
42 20250314 181700 67506175 3500 3500 3500 3500 0
43 20250314 181600 67506175 3500 3500 3500 3500 0
44 20250314 181500 67506175 3500 3500 3500 3500 0
45 20250314 181400 67506175 3500 3500 3500 3500 0
46 20250314 181300 67506175 3500 3500 3500 3500 0
47 20250314 181200 67506175 3500 3500 3500 3500 0
48 20250314 181100 67506175 3500 3500 3500 3500 0
49 20250314 181000 67506175 3500 3500 3500 3500 0
50 20250314 180900 67506175 3500 3500 3500 3500 0
51 20250314 180800 67506175 3500 3500 3500 3500 0
52 20250314 180700 67506175 3500 3500 3500 3500 0
53 20250314 180600 67506175 3500 3500 3500 3500 0
54 20250314 180500 67506175 3500 3500 3500 3500 0
55 20250314 180400 67506175 3500 3500 3500 3500 0
56 20250314 180300 67506175 3500 3500 3500 3500 0
57 20250314 180200 67506175 3500 3500 3500 3500 0
58 20250314 180100 67506175 3500 3500 3500 3500 0
59 20250314 180000 67506175 3500 3500 3500 3500 0
60 20250314 175900 67506175 3500 3500 3500 3500 0
61 20250314 175800 67506175 3500 3500 3500 3500 0
62 20250314 175700 67506175 3500 3500 3500 3500 727
63 20250314 175600 67506175 3500 3500 3500 3500 0
64 20250314 175500 67506175 3500 3500 3500 3500 0
65 20250314 175400 67506175 3500 3500 3500 3500 0
66 20250314 175300 67506175 3500 3500 3500 3500 0
67 20250314 175200 67506175 3500 3500 3500 3500 0
68 20250314 175100 67506175 3500 3500 3500 3500 0
69 20250314 175000 67506175 3500 3500 3500 3500 0
70 20250314 174900 67506175 3500 3500 3500 3500 0
71 20250314 174800 67506175 3500 3500 3500 3500 0
72 20250314 174700 67506175 3500 3500 3500 3500 0
73 20250314 174600 67506175 3500 3500 3500 3500 0
74 20250314 174500 67506175 3500 3500 3500 3500 0
75 20250314 174400 67506175 3500 3500 3500 3500 0
76 20250314 174300 67506175 3500 3500 3500 3500 0
77 20250314 174200 67506175 3500 3500 3500 3500 0
78 20250314 174100 67506175 3500 3500 3500 3500 0
79 20250314 174000 67506175 3500 3500 3500 3500 0
80 20250314 173900 67506175 3500 3500 3500 3500 0
81 20250314 173800 67506175 3500 3500 3500 3500 0
82 20250314 173700 67506175 3500 3500 3500 3500 0
83 20250314 173600 67506175 3500 3500 3500 3500 0
84 20250314 173500 67506175 3500 3500 3500 3500 0
85 20250314 173400 67506175 3500 3500 3500 3500 0
86 20250314 173300 67506175 3500 3500 3500 3500 0
87 20250314 173200 67506175 3500 3500 3500 3500 0
88 20250314 173100 67506175 3500 3500 3500 3500 0
89 20250314 173000 67506175 3500 3500 3500 3500 0
90 20250314 172900 67506175 3500 3500 3500 3500 0
91 20250314 172800 67506175 3500 3500 3500 3500 0
92 20250314 172700 67506175 3500 3500 3500 3500 727
93 20250314 172600 67506175 3500 3500 3500 3500 0
94 20250314 172500 67506175 3500 3500 3500 3500 0
95 20250314 172400 67506175 3500 3500 3500 3500 0
96 20250314 172300 67506175 3500 3500 3500 3500 0
97 20250314 172200 67506175 3500 3500 3500 3500 0
98 20250314 172100 67506175 3500 3500 3500 3500 0
99 20250314 172000 67506175 3500 3500 3500 3500 0
100 20250314 171900 67506175 3500 3500 3500 3500 0
101 20250314 171800 67506175 3500 3500 3500 3500 0
102 20250314 171700 67506175 3500 3500 3500 3500 0
103 20250314 171600 67506175 3500 3500 3500 3500 0
104 20250314 171500 67506175 3500 3500 3500 3500 0
105 20250314 171400 67506175 3500 3500 3500 3500 0
106 20250314 171300 67506175 3500 3500 3500 3500 0
107 20250314 171200 67506175 3500 3500 3500 3500 0
108 20250314 171100 67506175 3500 3500 3500 3500 0
109 20250314 171000 67506175 3500 3500 3500 3500 0
110 20250314 170900 67506175 3500 3500 3500 3500 0
111 20250314 170800 67506175 3500 3500 3500 3500 0
112 20250314 170700 67506175 3500 3500 3500 3500 0
113 20250314 170600 67506175 3500 3500 3500 3500 0
114 20250314 170500 67506175 3500 3500 3500 3500 0
115 20250314 170400 67506175 3500 3500 3500 3500 0
116 20250314 170300 67506175 3500 3500 3500 3500 0
117 20250314 170200 67506175 3500 3500 3500 3500 0
118 20250314 170100 67506175 3500 3500 3500 3500 0
119 20250314 170000 67506175 3500 3500 3500 3500 0
120 20250314 165900 67506175 3500 3500 3500 3500 0
121 20250314 165800 67506175 3500 3500 3500 3500 0
122 20250314 165700 67506175 3500 3500 3500 3500 727
123 20250314 165600 67506175 3500 3500 3500 3500 0
124 20250314 165500 67506175 3500 3500 3500 3500 0
125 20250314 165400 67506175 3500 3500 3500 3500 0
126 20250314 165300 67506175 3500 3500 3500 3500 0
127 20250314 165200 67506175 3500 3500 3500 3500 0
128 20250314 165100 67506175 3500 3500 3500 3500 0
129 20250314 165000 67506175 3500 3500 3500 3500 0
130 20250314 164900 67506175 3500 3500 3500 3500 0
131 20250314 164800 67506175 3500 3500 3500 3500 0
132 20250314 164700 67506175 3500 3500 3500 3500 0
133 20250314 164600 67506175 3500 3500 3500 3500 0
134 20250314 164500 67506175 3500 3500 3500 3500 0
135 20250314 164400 67506175 3500 3500 3500 3500 0
136 20250314 164300 67506175 3500 3500 3500 3500 0
137 20250314 164200 67506175 3500 3500 3500 3500 0
138 20250314 164100 67506175 3500 3500 3500 3500 0
139 20250314 164000 67506175 3500 3500 3500 3500 0
140 20250314 163900 67506175 3500 3500 3500 3500 0
141 20250314 163800 67506175 3500 3500 3500 3500 0
142 20250314 163700 67506175 3500 3500 3500 3500 0
143 20250314 163600 67506175 3500 3500 3500 3500 0
144 20250314 163500 67506175 3500 3500 3500 3500 0
145 20250314 163400 67506175 3500 3500 3500 3500 0
146 20250314 163300 67506175 3500 3500 3500 3500 0
147 20250314 163200 67506175 3500 3500 3500 3500 0
148 20250314 163100 67506175 3500 3500 3500 3500 0
149 20250314 163000 67506175 3500 3500 3500 3500 0
150 20250314 162900 67506175 3500 3500 3500 3500 0
151 20250314 162800 67506175 3500 3500 3500 3500 0
152 20250314 162700 67506175 3500 3500 3500 3500 727
153 20250314 162600 67506175 3500 3500 3500 3500 0
154 20250314 162500 67506175 3500 3500 3500 3500 0
155 20250314 162400 67506175 3500 3500 3500 3500 0
156 20250314 162300 67506175 3500 3500 3500 3500 0
157 20250314 162200 67506175 3500 3500 3500 3500 0
158 20250314 162100 67506175 3500 3500 3500 3500 0
159 20250314 162000 67506175 3500 3500 3500 3500 0
160 20250314 161900 67506175 3500 3500 3500 3500 0
161 20250314 161800 67506175 3500 3500 3500 3500 0
162 20250314 161700 67506175 3500 3500 3500 3500 0
163 20250314 161600 67506175 3500 3500 3500 3500 0
164 20250314 161500 67506175 3500 3500 3500 3500 0
165 20250314 161400 67506175 3500 3500 3500 3500 0
166 20250314 161300 67506175 3500 3500 3500 3500 0
167 20250314 161200 67506175 3500 3500 3500 3500 0
168 20250314 161100 67506175 3500 3500 3500 3500 0
169 20250314 161000 67506175 3500 3500 3500 3500 0
170 20250314 160900 67506175 3500 3500 3500 3500 0
171 20250314 160800 67506175 3500 3500 3500 3500 0
172 20250314 160700 67506175 3500 3500 3500 3500 0
173 20250314 160600 67506175 3500 3500 3500 3500 0
174 20250314 160500 67506175 3500 3500 3500 3500 0
175 20250314 160400 67506175 3500 3500 3500 3500 0
176 20250314 160300 67506175 3500 3500 3500 3500 0
177 20250314 160200 67506175 3500 3500 3500 3500 0
178 20250314 160100 67506175 3500 3500 3500 3500 0
179 20250314 160000 67506175 3500 3500 3500 3500 0
180 20250314 155900 67506175 3500 3500 3500 3500 0
181 20250314 155800 67506175 3500 3500 3500 3500 0
182 20250314 155700 67506175 3500 3500 3500 3500 727
183 20250314 155600 67506175 3500 3500 3500 3500 0
184 20250314 155500 67506175 3500 3500 3500 3500 0
185 20250314 155400 67506175 3500 3500 3500 3500 0
186 20250314 155300 67506175 3500 3500 3500 3500 0
187 20250314 155200 67506175 3500 3500 3500 3500 0
188 20250314 155100 67506175 3500 3500 3500 3500 0
189 20250314 155000 67506175 3500 3500 3500 3500 0
190 20250314 154900 67506175 3500 3500 3500 3500 0
191 20250314 154800 67506175 3500 3500 3500 3500 0
192 20250314 154700 67506175 3500 3500 3500 3500 0
193 20250314 154600 67506175 3500 3500 3500 3500 0
194 20250314 154500 67506175 3500 3500 3500 3500 0
195 20250314 154400 67506175 3500 3500 3500 3500 0
196 20250314 154300 67506175 3500 3500 3500 3500 0
197 20250314 154200 67506175 3500 3500 3500 3500 0
198 20250314 154100 67506175 3500 3500 3500 3500 0
199 20250314 154000 67506175 3500 3500 3500 3500 0
200 20250314 153900 67506175 3500 3500 3500 3500 0
201 20250314 153800 67506175 3500 3500 3500 3500 0
202 20250314 153700 67506175 3500 3500 3500 3500 0
203 20250314 153600 67506175 3500 3500 3500 3500 0
204 20250314 153500 67506175 3500 3500 3500 3500 0
205 20250314 153400 67506175 3500 3500 3500 3500 0
206 20250314 153300 67506175 3500 3500 3500 3500 0
207 20250314 153200 67506175 3500 3500 3500 3500 0
208 20250314 153100 67506175 3500 3500 3500 3500 0
209 20250314 153000 67506175 3500 3500 3500 3500 727
210 20250314 152900 64961675 3495 3495 3495 3495 0
211 20250314 152800 64961675 3495 3495 3495 3495 0
212 20250314 152700 64961675 3495 3495 3495 3495 0
213 20250314 152600 64961675 3495 3495 3495 3495 0
214 20250314 152500 64961675 3495 3495 3495 3495 0
215 20250314 152400 64961675 3495 3495 3495 3495 0
216 20250314 152300 64961675 3495 3495 3495 3495 0
217 20250314 152200 64961675 3495 3495 3495 3495 0
218 20250314 152100 64961675 3495 3495 3495 3495 0
219 20250314 152000 64961675 3495 3495 3495 3495 0
220 20250314 151900 64961675 3495 3495 3495 3490 1635
221 20250314 151800 59247405 3495 3495 3495 3495 28
222 20250314 151700 59149545 3490 3490 3490 3490 11
223 20250314 151600 59111155 3490 3490 3490 3490 0
224 20250314 151500 59111155 3490 3490 3490 3490 0
225 20250314 151400 59111155 3490 3490 3490 3490 0
226 20250314 151300 59111155 3490 3490 3490 3490 11
227 20250314 151200 59072765 3490 3490 3490 3490 11
228 20250314 151100 59034375 3495 3495 3495 3495 493
229 20250314 151000 57311340 3495 3495 3495 3495 11
230 20250314 150900 57272895 3495 3495 3495 3490 3001
231 20250314 150800 46784405 3500 3500 3500 3500 0
232 20250314 150700 46784405 3500 3500 3500 3500 0
233 20250314 150600 46784405 3500 3500 3500 3500 0
234 20250314 150500 46784405 3500 3500 3500 3500 0
235 20250314 150400 46784405 3500 3500 3500 3500 0
236 20250314 150300 46784405 3500 3500 3500 3500 0
237 20250314 150200 46784405 3500 3500 3500 3500 0
238 20250314 150100 46784405 3500 3500 3500 3500 0
239 20250314 150000 46784405 3500 3490 3500 3490 48
240 20250314 145900 46616735 3490 3490 3490 3490 0
241 20250314 145800 46616735 3490 3490 3490 3490 0
242 20250314 145700 46616735 3490 3490 3490 3490 0
243 20250314 145600 46616735 3490 3490 3490 3490 0
244 20250314 145500 46616735 3490 3490 3490 3490 1
245 20250314 145400 46613245 3490 3490 3490 3490 50
246 20250314 145300 46438745 3490 3490 3490 3490 10
247 20250314 145200 46403845 3500 3500 3500 3500 0
248 20250314 145100 46403845 3500 3500 3500 3500 0
249 20250314 145000 46403845 3500 3500 3500 3500 0
250 20250314 144900 46403845 3500 3500 3500 3500 5
251 20250314 144800 46386345 3485 3485 3485 3485 300
252 20250314 144700 45340845 3495 3495 3495 3495 55
253 20250314 144600 45148620 3505 3505 3505 3505 0
254 20250314 144500 45148620 3505 3500 3505 3500 39
255 20250314 144400 45012070 3495 3495 3495 3495 35
256 20250314 144300 44889745 3495 3495 3495 3495 0
257 20250314 144200 44889745 3495 3495 3495 3495 0
258 20250314 144100 44889745 3495 3495 3495 3495 0
259 20250314 144000 44889745 3495 3495 3495 3495 30
260 20250314 143900 44784895 3495 3490 3495 3490 800
261 20250314 143800 41991805 3490 3490 3490 3490 0
262 20250314 143700 41991805 3490 3490 3490 3490 3
263 20250314 143600 41981335 3490 3490 3490 3490 0
264 20250314 143500 41981335 3490 3490 3490 3490 0
265 20250314 143400 41981335 3490 3490 3490 3490 0
266 20250314 143300 41981335 3490 3490 3490 3490 0
267 20250314 143200 41981335 3490 3490 3490 3490 0
268 20250314 143100 41981335 3490 3490 3490 3490 0
269 20250314 143000 41981335 3490 3490 3490 3490 3
270 20250314 142900 41970865 3485 3485 3485 3485 0
271 20250314 142800 41970865 3485 3485 3485 3485 1
272 20250314 142700 41967380 3485 3485 3485 3485 0
273 20250314 142600 41967380 3485 3485 3485 3485 0
274 20250314 142500 41967380 3485 3485 3485 3485 0
275 20250314 142400 41967380 3485 3485 3485 3485 0
276 20250314 142300 41967380 3485 3485 3485 3485 0
277 20250314 142200 41967380 3485 3485 3485 3485 0
278 20250314 142100 41967380 3485 3485 3485 3485 0
279 20250314 142000 41967380 3485 3485 3485 3485 0
280 20250314 141900 41967380 3485 3485 3485 3485 10
281 20250314 141800 41932530 3485 3485 3485 3485 0
282 20250314 141700 41932530 3485 3485 3485 3485 100
283 20250314 141600 41584030 3485 3485 3485 3485 0
284 20250314 141500 41584030 3485 3485 3485 3485 50
285 20250314 141400 41409780 3485 3485 3485 3485 0
286 20250314 141300 41409780 3485 3485 3485 3485 0
287 20250314 141200 41409780 3485 3485 3485 3485 50
288 20250314 141100 41235530 3485 3485 3485 3485 0
289 20250314 141000 41235530 3485 3485 3485 3485 0
290 20250314 140900 41235530 3485 3485 3485 3485 0
291 20250314 140800 41235530 3485 3485 3485 3485 63
292 20250314 140700 41015975 3490 3490 3490 3490 0
293 20250314 140600 41015975 3490 3490 3490 3490 41
294 20250314 140500 40872885 3495 3495 3495 3495 0
295 20250314 140400 40872885 3495 3495 3495 3495 0
296 20250314 140300 40872885 3495 3495 3495 3495 0
297 20250314 140200 40872885 3495 3495 3495 3495 0
298 20250314 140100 40872885 3495 3495 3495 3495 0
299 20250314 140000 40872885 3495 3495 3495 3495 0
300 20250314 135900 40872885 3495 3495 3495 3495 0
301 20250314 135800 40872885 3495 3495 3495 3495 0
302 20250314 135700 40872885 3495 3495 3495 3495 0
303 20250314 135600 40872885 3495 3495 3495 3495 0
304 20250314 135500 40872885 3495 3495 3495 3495 0
305 20250314 135400 40872885 3495 3495 3495 3495 2
306 20250314 135300 40865895 3490 3490 3490 3490 0
307 20250314 135200 40865895 3490 3490 3490 3490 0
308 20250314 135100 40865895 3490 3490 3490 3490 0
309 20250314 135000 40865895 3490 3490 3490 3490 0
310 20250314 134900 40865895 3490 3490 3490 3490 0
311 20250314 134800 40865895 3490 3490 3490 3490 17
312 20250314 134700 40806565 3485 3485 3485 3485 1
313 20250314 134600 40803080 3475 3475 3475 3475 0
314 20250314 134500 40803080 3475 3475 3475 3475 0
315 20250314 134400 40803080 3475 3475 3475 3475 0
316 20250314 134300 40803080 3475 3475 3475 3475 0
317 20250314 134200 40803080 3475 3475 3475 3475 0
318 20250314 134100 40803080 3475 3475 3475 3475 0
319 20250314 134000 40803080 3475 3475 3475 3475 200
320 20250314 133900 40108080 3475 3475 3475 3475 0
321 20250314 133800 40108080 3475 3480 3480 3475 150
322 20250314 133700 39586685 3490 3490 3490 3490 0
323 20250314 133600 39586685 3490 3490 3490 3490 0
324 20250314 133500 39586685 3490 3490 3490 3490 0
325 20250314 133400 39586685 3490 3490 3490 3490 0
326 20250314 133300 39586685 3490 3490 3490 3490 10
327 20250314 133200 39551785 3490 3490 3490 3490 0
328 20250314 133100 39551785 3490 3490 3490 3490 0
329 20250314 133000 39551785 3490 3490 3490 3490 0
330 20250314 132900 39551785 3490 3490 3490 3490 0
331 20250314 132800 39551785 3490 3490 3490 3490 0
332 20250314 132700 39551785 3490 3490 3490 3490 0
333 20250314 132600 39551785 3490 3490 3490 3490 1
334 20250314 132500 39548295 3490 3490 3490 3490 0
335 20250314 132400 39548295 3490 3490 3490 3490 0
336 20250314 132300 39548295 3490 3490 3490 3490 0
337 20250314 132200 39548295 3490 3490 3490 3490 0
338 20250314 132100 39548295 3490 3490 3490 3490 0
339 20250314 132000 39548295 3490 3490 3490 3490 0
340 20250314 131900 39548295 3490 3490 3490 3490 6
341 20250314 131800 39527355 3490 3490 3490 3490 0
342 20250314 131700 39527355 3490 3490 3490 3490 0
343 20250314 131600 39527355 3490 3490 3490 3490 0
344 20250314 131500 39527355 3490 3490 3490 3490 0
345 20250314 131400 39527355 3490 3490 3490 3490 0
346 20250314 131300 39527355 3490 3490 3490 3490 1
347 20250314 131200 39523865 3475 3475 3475 3475 0
348 20250314 131100 39523865 3475 3475 3475 3475 0
349 20250314 131000 39523865 3475 3475 3475 3475 0
350 20250314 130900 39523865 3475 3475 3475 3475 0
351 20250314 130800 39523865 3475 3475 3475 3475 0
352 20250314 130700 39523865 3475 3475 3475 3475 300
353 20250314 130600 38481365 3470 3470 3470 3470 135
354 20250314 130500 38012915 3490 3490 3490 3490 0
355 20250314 130400 38012915 3490 3490 3490 3490 0
356 20250314 130300 38012915 3490 3490 3490 3490 0
357 20250314 130200 38012915 3490 3490 3490 3490 0
358 20250314 130100 38012915 3490 3490 3490 3490 0
359 20250314 130000 38012915 3490 3490 3490 3490 0
360 20250314 125900 38012915 3490 3490 3490 3490 0
361 20250314 125800 38012915 3490 3490 3490 3490 0
362 20250314 125700 38012915 3490 3490 3490 3490 0
363 20250314 125600 38012915 3490 3490 3490 3490 0
364 20250314 125500 38012915 3490 3490 3490 3490 0
365 20250314 125400 38012915 3490 3490 3490 3490 0
366 20250314 125300 38012915 3490 3490 3490 3490 0
367 20250314 125200 38012915 3490 3490 3490 3490 0
368 20250314 125100 38012915 3490 3490 3490 3490 0
369 20250314 125000 38012915 3490 3490 3490 3490 0
370 20250314 124900 38012915 3490 3490 3490 3490 0
371 20250314 124800 38012915 3490 3490 3490 3490 0
372 20250314 124700 38012915 3490 3490 3490 3490 0
373 20250314 124600 38012915 3490 3490 3490 3490 1
374 20250314 124500 38009425 3470 3470 3470 3470 0
375 20250314 124400 38009425 3470 3470 3470 3470 0
376 20250314 124300 38009425 3470 3470 3470 3470 0
377 20250314 124200 38009425 3470 3470 3470 3470 0
378 20250314 124100 38009425 3470 3470 3470 3470 0
379 20250314 124000 38009425 3470 3470 3470 3470 0
380 20250314 123900 38009425 3470 3470 3470 3470 0
381 20250314 123800 38009425 3470 3470 3470 3470 0
382 20250314 123700 38009425 3470 3470 3470 3470 0
383 20250314 123600 38009425 3470 3470 3470 3470 0
384 20250314 123500 38009425 3470 3470 3470 3470 0
385 20250314 123400 38009425 3470 3470 3470 3470 0
386 20250314 123300 38009425 3470 3470 3470 3470 0
387 20250314 123200 38009425 3470 3470 3470 3470 0
388 20250314 123100 38009425 3470 3470 3470 3470 0
389 20250314 123000 38009425 3470 3470 3470 3470 0
390 20250314 122900 38009425 3470 3470 3470 3470 0
391 20250314 122800 38009425 3470 3470 3470 3470 5
392 20250314 122700 37992075 3490 3490 3490 3490 0
393 20250314 122600 37992075 3490 3490 3490 3490 0
394 20250314 122500 37992075 3490 3490 3490 3490 28
395 20250314 122400 37894355 3495 3495 3495 3495 0
396 20250314 122300 37894355 3495 3495 3495 3495 0
397 20250314 122200 37894355 3495 3495 3495 3495 0
398 20250314 122100 37894355 3495 3495 3495 3495 0
399 20250314 122000 37894355 3495 3495 3495 3495 0
400 20250314 121900 37894355 3495 3495 3495 3495 0
401 20250314 121800 37894355 3495 3495 3495 3495 0
402 20250314 121700 37894355 3495 3495 3495 3495 0
403 20250314 121600 37894355 3495 3495 3495 3495 0
404 20250314 121500 37894355 3495 3495 3495 3495 0
405 20250314 121400 37894355 3495 3495 3495 3495 0
406 20250314 121300 37894355 3495 3495 3495 3495 0
407 20250314 121200 37894355 3495 3495 3495 3495 0
408 20250314 121100 37894355 3495 3495 3495 3495 0
409 20250314 121000 37894355 3495 3495 3495 3495 0
410 20250314 120900 37894355 3495 3495 3495 3495 0
411 20250314 120800 37894355 3495 3495 3495 3495 0
412 20250314 120700 37894355 3495 3495 3495 3495 0
413 20250314 120600 37894355 3495 3495 3495 3495 0
414 20250314 120500 37894355 3495 3495 3495 3495 0
415 20250314 120400 37894355 3495 3495 3495 3495 50
416 20250314 120300 37719605 3495 3495 3495 3495 0
417 20250314 120200 37719605 3495 3495 3495 3495 0
418 20250314 120100 37719605 3495 3495 3495 3495 0
419 20250314 120000 37719605 3495 3495 3495 3495 0
420 20250314 115900 37719605 3495 3495 3495 3495 4
421 20250314 115800 37705625 3490 3490 3490 3490 0
422 20250314 115700 37705625 3490 3490 3490 3490 0
423 20250314 115600 37705625 3490 3490 3490 3490 0
424 20250314 115500 37705625 3490 3465 3490 3465 2
425 20250314 115400 37698670 3475 3475 3475 3475 0
426 20250314 115300 37698670 3475 3475 3475 3475 0
427 20250314 115200 37698670 3475 3475 3475 3475 300
428 20250314 115100 36656170 3465 3465 3465 3465 0
429 20250314 115000 36656170 3465 3465 3465 3465 0
430 20250314 114900 36656170 3465 3465 3465 3465 0
431 20250314 114800 36656170 3465 3470 3470 3465 101
432 20250314 114700 36305705 3475 3475 3475 3475 0
433 20250314 114600 36305705 3475 3475 3475 3475 0
434 20250314 114500 36305705 3475 3475 3475 3475 0
435 20250314 114400 36305705 3475 3475 3475 3475 0
436 20250314 114300 36305705 3475 3475 3475 3475 0
437 20250314 114200 36305705 3475 3475 3475 3475 0
438 20250314 114100 36305705 3475 3475 3475 3475 0
439 20250314 114000 36305705 3475 3475 3475 3475 0
440 20250314 113900 36305705 3475 3475 3475 3475 0
441 20250314 113800 36305705 3475 3475 3475 3475 0
442 20250314 113700 36305705 3475 3475 3475 3475 0
443 20250314 113600 36305705 3475 3475 3475 3475 0
444 20250314 113500 36305705 3475 3475 3475 3475 0
445 20250314 113400 36305705 3475 3455 3475 3455 2
446 20250314 113300 36298775 3440 3440 3440 3440 0
447 20250314 113200 36298775 3440 3440 3440 3440 0
448 20250314 113100 36298775 3440 3440 3440 3440 0
449 20250314 113000 36298775 3440 3440 3440 3440 0
450 20250314 112900 36298775 3440 3470 3470 3440 1831
451 20250314 112800 29983150 3470 3480 3480 3470 5000
452 20250314 112700 12618270 3495 3495 3495 3495 0
453 20250314 112600 12618270 3495 3495 3495 3495 0
454 20250314 112500 12618270 3495 3495 3495 3495 0
455 20250314 112400 12618270 3495 3495 3495 3495 0
456 20250314 112300 12618270 3495 3495 3495 3495 0
457 20250314 112200 12618270 3495 3495 3495 3495 0
458 20250314 112100 12618270 3495 3495 3495 3495 0
459 20250314 112000 12618270 3495 3495 3495 3495 0
460 20250314 111900 12618270 3495 3495 3495 3495 0
461 20250314 111800 12618270 3495 3495 3495 3495 0
462 20250314 111700 12618270 3495 3495 3495 3495 0
463 20250314 111600 12618270 3495 3495 3495 3495 1
464 20250314 111500 12614775 3475 3475 3475 3475 0
465 20250314 111400 12614775 3475 3475 3475 3475 0
466 20250314 111300 12614775 3475 3475 3475 3475 0
467 20250314 111200 12614775 3475 3475 3475 3475 0
468 20250314 111100 12614775 3475 3475 3475 3475 0
469 20250314 111000 12614775 3475 3475 3475 3475 0
470 20250314 110900 12614775 3475 3475 3475 3475 0
471 20250314 110800 12614775 3475 3475 3475 3475 0
472 20250314 110700 12614775 3475 3475 3475 3475 0
473 20250314 110600 12614775 3475 3475 3475 3475 0
474 20250314 110500 12614775 3475 3475 3475 3475 0
475 20250314 110400 12614775 3475 3475 3475 3475 0
476 20250314 110300 12614775 3475 3475 3475 3475 0
477 20250314 110200 12614775 3475 3475 3475 3475 0
478 20250314 110100 12614775 3475 3475 3475 3475 0
479 20250314 110000 12614775 3475 3475 3475 3475 0
480 20250314 105900 12614775 3475 3475 3475 3475 0
481 20250314 105800 12614775 3475 3475 3475 3475 0
482 20250314 105700 12614775 3475 3475 3475 3475 18
483 20250314 105600 12552225 3475 3475 3475 3475 0
484 20250314 105500 12552225 3475 3475 3475 3475 0
485 20250314 105400 12552225 3475 3475 3475 3475 0
486 20250314 105300 12552225 3475 3475 3475 3475 0
487 20250314 105200 12552225 3475 3475 3475 3475 0
488 20250314 105100 12552225 3475 3475 3475 3475 0
489 20250314 105000 12552225 3475 3480 3480 3475 318
490 20250314 104900 11446840 3480 3480 3480 3480 0
491 20250314 104800 11446840 3480 3480 3480 3480 0
492 20250314 104700 11446840 3480 3480 3480 3480 0
493 20250314 104600 11446840 3480 3480 3480 3480 0
494 20250314 104500 11446840 3480 3480 3480 3480 0
495 20250314 104400 11446840 3480 3480 3480 3480 0
496 20250314 104300 11446840 3480 3480 3480 3480 0
497 20250314 104200 11446840 3480 3480 3480 3480 0
498 20250314 104100 11446840 3480 3485 3485 3480 1000
499 20250314 104000 7966830 3485 3485 3485 3485 0
500 20250314 103900 7966830 3485 3485 3485 3485 0
501 20250314 103800 7966830 3485 3485 3485 3485 136
502 20250314 103700 7492870 3510 3510 3510 3510 0
503 20250314 103600 7492870 3510 3510 3510 3510 0
504 20250314 103500 7492870 3510 3510 3510 3510 0
505 20250314 103400 7492870 3510 3510 3510 3510 0
506 20250314 103300 7492870 3510 3510 3510 3510 0
507 20250314 103200 7492870 3510 3510 3510 3510 0
508 20250314 103100 7492870 3510 3510 3510 3510 0
509 20250314 103000 7492870 3510 3510 3510 3510 0
510 20250314 102900 7492870 3510 3510 3510 3510 0
511 20250314 102800 7492870 3510 3510 3510 3510 0
512 20250314 102700 7492870 3510 3510 3510 3510 0
513 20250314 102600 7492870 3510 3510 3510 3510 0
514 20250314 102500 7492870 3510 3510 3510 3510 0
515 20250314 102400 7492870 3510 3510 3510 3510 0
516 20250314 102300 7492870 3510 3510 3510 3510 0
517 20250314 102200 7492870 3510 3510 3510 3510 0
518 20250314 102100 7492870 3510 3510 3510 3510 0
519 20250314 102000 7492870 3510 3510 3510 3510 4
520 20250314 101900 7478830 3485 3485 3485 3485 0
521 20250314 101800 7478830 3485 3490 3490 3485 1411
522 20250314 101700 2559345 3495 3495 3495 3495 0
523 20250314 101600 2559345 3495 3495 3495 3495 0
524 20250314 101500 2559345 3495 3495 3495 3495 0
525 20250314 101400 2559345 3495 3495 3495 3495 20
526 20250314 101300 2489445 3495 3505 3505 3495 101
527 20250314 101200 2136250 3515 3515 3515 3515 0
528 20250314 101100 2136250 3515 3515 3515 3515 0
529 20250314 101000 2136250 3515 3515 3515 3515 0
530 20250314 100900 2136250 3515 3515 3515 3515 10
531 20250314 100800 2101100 3515 3515 3515 3515 1
532 20250314 100700 2097585 3510 3510 3510 3510 1
533 20250314 100600 2094075 3495 3495 3495 3495 0
534 20250314 100500 2094075 3495 3495 3495 3495 0
535 20250314 100400 2094075 3495 3495 3495 3495 0
536 20250314 100300 2094075 3495 3495 3495 3495 0
537 20250314 100200 2094075 3495 3495 3495 3495 0
538 20250314 100100 2094075 3495 3495 3495 3495 0
539 20250314 100000 2094075 3495 3495 3495 3495 0
540 20250314 095900 2094075 3495 3495 3495 3495 99
541 20250314 095800 1748070 3510 3510 3510 3510 0
542 20250314 095700 1748070 3510 3510 3510 3510 0
543 20250314 095600 1748070 3510 3510 3510 3510 0
544 20250314 095500 1748070 3510 3510 3510 3510 0
545 20250314 095400 1748070 3510 3510 3510 3510 0
546 20250314 095300 1748070 3510 3510 3510 3510 0
547 20250314 095200 1748070 3510 3510 3510 3510 0
548 20250314 095100 1748070 3510 3510 3510 3510 0
549 20250314 095000 1748070 3510 3510 3510 3510 0
550 20250314 094900 1748070 3510 3510 3510 3510 0
551 20250314 094800 1748070 3510 3510 3510 3510 0
552 20250314 094700 1748070 3510 3510 3510 3510 0
553 20250314 094600 1748070 3510 3510 3510 3510 3
554 20250314 094500 1737540 3510 3510 3510 3505 26
555 20250314 094400 1646285 3510 3510 3510 3510 0
556 20250314 094300 1646285 3510 3510 3510 3510 1
557 20250314 094200 1642775 3490 3490 3490 3490 0
558 20250314 094100 1642775 3490 3490 3490 3490 0
559 20250314 094000 1642775 3490 3490 3490 3490 0
560 20250314 093900 1642775 3490 3490 3490 3490 0
561 20250314 093800 1642775 3490 3490 3490 3490 0
562 20250314 093700 1642775 3490 3490 3490 3490 0
563 20250314 093600 1642775 3490 3490 3490 3490 0
564 20250314 093500 1642775 3490 3495 3495 3490 224
565 20250314 093400 860480 3525 3525 3525 3525 0
566 20250314 093300 860480 3525 3525 3525 3525 1
567 20250314 093200 856955 3530 3530 3530 3530 0
568 20250314 093100 856955 3530 3530 3530 3530 0
569 20250314 093000 856955 3530 3530 3530 3530 0
570 20250314 092900 856955 3530 3530 3530 3530 0
571 20250314 092800 856955 3530 3530 3530 3530 0
572 20250314 092700 856955 3530 3530 3530 3530 0
573 20250314 092600 856955 3530 3530 3530 3530 0
574 20250314 092500 856955 3530 3510 3530 3510 49
575 20250314 092400 684780 3510 3500 3510 3500 151
576 20250314 092300 156270 3500 3500 3500 3500 0
577 20250314 092200 156270 3500 3500 3500 3500 0
578 20250314 092100 156270 3500 3500 3500 3500 0
579 20250314 092000 156270 3500 3500 3500 3500 0
580 20250314 091900 156270 3500 3500 3500 3500 0
581 20250314 091800 156270 3500 3500 3500 3500 0
582 20250314 091700 156270 3500 3500 3500 3500 0
583 20250314 091600 156270 3500 3500 3500 3500 0
584 20250314 091500 156270 3500 3500 3500 3500 0
585 20250314 091400 156270 3500 3500 3500 3500 0
586 20250314 091300 156270 3500 3500 3500 3500 0
587 20250314 091200 156270 3500 3500 3500 3500 0
588 20250314 091100 156270 3500 3500 3500 3500 1
589 20250314 091000 152770 3500 3500 3500 3500 0
590 20250314 090900 152770 3500 3500 3500 3500 0
591 20250314 090800 152770 3500 3500 3500 3500 0
592 20250314 090700 152770 3500 3500 3500 3500 0
593 20250314 090600 152770 3500 3500 3500 3500 3
594 20250314 090500 142270 3470 3470 3470 3470 0
595 20250314 090400 142270 3470 3470 3470 3470 0
596 20250314 090300 142270 3470 3470 3470 3470 0
597 20250314 090200 142270 3470 3470 3470 3470 0
598 20250314 090100 142270 3470 3470 3470 3470 0
599 20250314 090000 142270 3470 3470 3470 3470 41

1
011320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,19320695,0,67622432500,0.00
20250311,0,19320695,0,68202053350,0.00
20250310,0,19320695,0,67719035975,0.00
20250307,0,19320695,0,69361295050,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 19320695 0 67622432500 0.00
3 20250311 0 19320695 0 68202053350 0.00
4 20250310 0 19320695 0 67719035975 0.00
5 20250307 0 19320695 0 69361295050 0.00