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

605
015860/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190300,66052117,3650,3650,3650,3650,210
20250314,190200,66052117,3650,3650,3650,3650,0
20250314,190100,66052117,3650,3650,3650,3650,0
20250314,190000,66052117,3650,3650,3650,3650,0
20250314,185900,66052117,3650,3650,3650,3650,0
20250314,185800,66052117,3650,3650,3650,3650,0
20250314,185700,66052117,3650,3650,3650,3650,0
20250314,185600,66052117,3650,3650,3650,3650,0
20250314,185500,66052117,3650,3650,3650,3650,0
20250314,185400,66052117,3650,3650,3650,3650,0
20250314,185300,66052117,3650,3650,3650,3650,0
20250314,185200,66052117,3650,3650,3650,3650,0
20250314,185100,66052117,3650,3650,3650,3650,0
20250314,185000,66052117,3650,3650,3650,3650,0
20250314,184900,66052117,3650,3650,3650,3650,0
20250314,184800,66052117,3650,3650,3650,3650,0
20250314,184700,66052117,3650,3650,3650,3650,0
20250314,184600,66052117,3650,3650,3650,3650,0
20250314,184500,66052117,3650,3650,3650,3650,0
20250314,184400,66052117,3650,3650,3650,3650,0
20250314,184300,66052117,3650,3650,3650,3650,0
20250314,184200,66052117,3650,3650,3650,3650,0
20250314,184100,66052117,3650,3650,3650,3650,0
20250314,184000,66052117,3650,3650,3650,3650,0
20250314,183900,66052117,3650,3650,3650,3650,0
20250314,183800,66052117,3650,3650,3650,3650,0
20250314,183700,66052117,3650,3650,3650,3650,0
20250314,183600,66052117,3650,3650,3650,3650,0
20250314,183500,66052117,3650,3650,3650,3650,0
20250314,183400,66052117,3650,3650,3650,3650,0
20250314,183300,66052117,3650,3650,3650,3650,210
20250314,183200,66052117,3650,3650,3650,3650,0
20250314,183100,66052117,3650,3650,3650,3650,0
20250314,183000,66052117,3650,3650,3650,3650,0
20250314,182900,66052117,3650,3650,3650,3650,0
20250314,182800,66052117,3650,3650,3650,3650,0
20250314,182700,66052117,3650,3650,3650,3650,0
20250314,182600,66052117,3650,3650,3650,3650,0
20250314,182500,66052117,3650,3650,3650,3650,0
20250314,182400,66052117,3650,3650,3650,3650,0
20250314,182300,66052117,3650,3650,3650,3650,0
20250314,182200,66052117,3650,3650,3650,3650,0
20250314,182100,66052117,3650,3650,3650,3650,0
20250314,182000,66052117,3650,3650,3650,3650,0
20250314,181900,66052117,3650,3650,3650,3650,0
20250314,181800,66052117,3650,3650,3650,3650,0
20250314,181700,66052117,3650,3650,3650,3650,0
20250314,181600,66052117,3650,3650,3650,3650,0
20250314,181500,66052117,3650,3650,3650,3650,0
20250314,181400,66052117,3650,3650,3650,3650,0
20250314,181300,66052117,3650,3650,3650,3650,0
20250314,181200,66052117,3650,3650,3650,3650,0
20250314,181100,66052117,3650,3650,3650,3650,0
20250314,181000,66052117,3650,3650,3650,3650,0
20250314,180900,66052117,3650,3650,3650,3650,0
20250314,180800,66052117,3650,3650,3650,3650,0
20250314,180700,66052117,3650,3650,3650,3650,0
20250314,180600,66052117,3650,3650,3650,3650,0
20250314,180500,66052117,3650,3650,3650,3650,0
20250314,180400,66052117,3650,3650,3650,3650,0
20250314,180300,66052117,3650,3650,3650,3650,210
20250314,180200,66052117,3650,3650,3650,3650,0
20250314,180100,66052117,3650,3650,3650,3650,0
20250314,180000,66052117,3650,3650,3650,3650,0
20250314,175900,66052117,3650,3650,3650,3650,0
20250314,175800,66052117,3650,3650,3650,3650,0
20250314,175700,66052117,3650,3650,3650,3650,0
20250314,175600,66052117,3650,3650,3650,3650,0
20250314,175500,66052117,3650,3650,3650,3650,0
20250314,175400,66052117,3650,3650,3650,3650,0
20250314,175300,66052117,3650,3650,3650,3650,0
20250314,175200,66052117,3650,3650,3650,3650,0
20250314,175100,66052117,3650,3650,3650,3650,0
20250314,175000,66052117,3650,3650,3650,3650,0
20250314,174900,66052117,3650,3650,3650,3650,0
20250314,174800,66052117,3650,3650,3650,3650,0
20250314,174700,66052117,3650,3650,3650,3650,0
20250314,174600,66052117,3650,3650,3650,3650,0
20250314,174500,66052117,3650,3650,3650,3650,0
20250314,174400,66052117,3650,3650,3650,3650,0
20250314,174300,66052117,3650,3650,3650,3650,0
20250314,174200,66052117,3650,3650,3650,3650,0
20250314,174100,66052117,3650,3650,3650,3650,0
20250314,174000,66052117,3650,3650,3650,3650,0
20250314,173900,66052117,3650,3650,3650,3650,0
20250314,173800,66052117,3650,3650,3650,3650,0
20250314,173700,66052117,3650,3650,3650,3650,0
20250314,173600,66052117,3650,3650,3650,3650,0
20250314,173500,66052117,3650,3650,3650,3650,0
20250314,173400,66052117,3650,3650,3650,3650,0
20250314,173300,66052117,3650,3650,3650,3650,210
20250314,173200,66052117,3650,3650,3650,3650,0
20250314,173100,66052117,3650,3650,3650,3650,0
20250314,173000,66052117,3650,3650,3650,3650,0
20250314,172900,66052117,3650,3650,3650,3650,0
20250314,172800,66052117,3650,3650,3650,3650,0
20250314,172700,66052117,3650,3650,3650,3650,0
20250314,172600,66052117,3650,3650,3650,3650,0
20250314,172500,66052117,3650,3650,3650,3650,0
20250314,172400,66052117,3650,3650,3650,3650,0
20250314,172300,66052117,3650,3650,3650,3650,0
20250314,172200,66052117,3650,3650,3650,3650,0
20250314,172100,66052117,3650,3650,3650,3650,0
20250314,172000,66052117,3650,3650,3650,3650,0
20250314,171900,66052117,3650,3650,3650,3650,0
20250314,171800,66052117,3650,3650,3650,3650,0
20250314,171700,66052117,3650,3650,3650,3650,0
20250314,171600,66052117,3650,3650,3650,3650,0
20250314,171500,66052117,3650,3650,3650,3650,0
20250314,171400,66052117,3650,3650,3650,3650,0
20250314,171300,66052117,3650,3650,3650,3650,0
20250314,171200,66052117,3650,3650,3650,3650,0
20250314,171100,66052117,3650,3650,3650,3650,0
20250314,171000,66052117,3650,3650,3650,3650,0
20250314,170900,66052117,3650,3650,3650,3650,0
20250314,170800,66052117,3650,3650,3650,3650,0
20250314,170700,66052117,3650,3650,3650,3650,0
20250314,170600,66052117,3650,3650,3650,3650,0
20250314,170500,66052117,3650,3650,3650,3650,0
20250314,170400,66052117,3650,3650,3650,3650,0
20250314,170300,66052117,3650,3650,3650,3650,210
20250314,170200,66052117,3650,3650,3650,3650,0
20250314,170100,66052117,3650,3650,3650,3650,0
20250314,170000,66052117,3650,3650,3650,3650,0
20250314,165900,66052117,3650,3650,3650,3650,0
20250314,165800,66052117,3650,3650,3650,3650,0
20250314,165700,66052117,3650,3650,3650,3650,0
20250314,165600,66052117,3650,3650,3650,3650,0
20250314,165500,66052117,3650,3650,3650,3650,0
20250314,165400,66052117,3650,3650,3650,3650,0
20250314,165300,66052117,3650,3650,3650,3650,0
20250314,165200,66052117,3650,3650,3650,3650,0
20250314,165100,66052117,3650,3650,3650,3650,0
20250314,165000,66052117,3650,3650,3650,3650,0
20250314,164900,66052117,3650,3650,3650,3650,0
20250314,164800,66052117,3650,3650,3650,3650,0
20250314,164700,66052117,3650,3650,3650,3650,0
20250314,164600,66052117,3650,3650,3650,3650,0
20250314,164500,66052117,3650,3650,3650,3650,0
20250314,164400,66052117,3650,3650,3650,3650,0
20250314,164300,66052117,3650,3650,3650,3650,0
20250314,164200,66052117,3650,3650,3650,3650,0
20250314,164100,66052117,3650,3650,3650,3650,0
20250314,164000,66052117,3650,3650,3650,3650,0
20250314,163900,66052117,3650,3650,3650,3650,0
20250314,163800,66052117,3650,3650,3650,3650,0
20250314,163700,66052117,3650,3650,3650,3650,0
20250314,163600,66052117,3650,3650,3650,3650,0
20250314,163500,66052117,3650,3650,3650,3650,0
20250314,163400,66052117,3650,3650,3650,3650,0
20250314,163300,66052117,3650,3650,3650,3650,210
20250314,163200,66052117,3650,3650,3650,3650,0
20250314,163100,66052117,3650,3650,3650,3650,0
20250314,163000,66052117,3650,3650,3650,3650,0
20250314,162900,66052117,3650,3650,3650,3650,0
20250314,162800,66052117,3650,3650,3650,3650,0
20250314,162700,66052117,3650,3650,3650,3650,0
20250314,162600,66052117,3650,3650,3650,3650,0
20250314,162500,66052117,3650,3650,3650,3650,0
20250314,162400,66052117,3650,3650,3650,3650,0
20250314,162300,66052117,3650,3650,3650,3650,0
20250314,162200,66052117,3650,3650,3650,3650,0
20250314,162100,66052117,3650,3650,3650,3650,0
20250314,162000,66052117,3650,3650,3650,3650,0
20250314,161900,66052117,3650,3650,3650,3650,0
20250314,161800,66052117,3650,3650,3650,3650,0
20250314,161700,66052117,3650,3650,3650,3650,0
20250314,161600,66052117,3650,3650,3650,3650,0
20250314,161500,66052117,3650,3650,3650,3650,0
20250314,161400,66052117,3650,3650,3650,3650,0
20250314,161300,66052117,3650,3650,3650,3650,0
20250314,161200,66052117,3650,3650,3650,3650,0
20250314,161100,66052117,3650,3650,3650,3650,0
20250314,161000,66052117,3650,3650,3650,3650,0
20250314,160900,66052117,3650,3650,3650,3650,0
20250314,160800,66052117,3650,3650,3650,3650,0
20250314,160700,66052117,3650,3650,3650,3650,0
20250314,160600,66052117,3650,3650,3650,3650,0
20250314,160500,66052117,3650,3650,3650,3650,0
20250314,160400,66052117,3650,3650,3650,3650,0
20250314,160300,66052117,3650,3650,3650,3650,210
20250314,160200,66052117,3650,3650,3650,3650,0
20250314,160100,66052117,3650,3650,3650,3650,0
20250314,160000,66052117,3650,3650,3650,3650,0
20250314,155900,66052117,3650,3650,3650,3650,0
20250314,155800,66052117,3650,3650,3650,3650,0
20250314,155700,66052117,3650,3650,3650,3650,0
20250314,155600,66052117,3650,3650,3650,3650,0
20250314,155500,66052117,3650,3650,3650,3650,0
20250314,155400,66052117,3650,3650,3650,3650,0
20250314,155300,66052117,3650,3650,3650,3650,0
20250314,155200,66052117,3650,3650,3650,3650,0
20250314,155100,66052117,3650,3650,3650,3650,0
20250314,155000,66052117,3650,3650,3650,3650,0
20250314,154900,66052117,3650,3650,3650,3650,0
20250314,154800,66052117,3650,3650,3650,3650,0
20250314,154700,66052117,3650,3650,3650,3650,0
20250314,154600,66052117,3650,3650,3650,3650,0
20250314,154500,66052117,3650,3650,3650,3650,0
20250314,154400,66052117,3650,3650,3650,3650,0
20250314,154300,66052117,3650,3650,3650,3650,0
20250314,154200,66052117,3650,3650,3650,3650,0
20250314,154100,66052117,3650,3650,3650,3650,0
20250314,154000,66052117,3650,3650,3650,3650,0
20250314,153900,66052117,3650,3650,3650,3650,0
20250314,153800,66052117,3650,3650,3650,3650,0
20250314,153700,66052117,3650,3650,3650,3650,0
20250314,153600,66052117,3650,3650,3650,3650,0
20250314,153500,66052117,3650,3650,3650,3650,0
20250314,153400,66052117,3650,3650,3650,3650,0
20250314,153300,66052117,3650,3650,3650,3650,210
20250314,153200,66052117,3650,3650,3650,3650,0
20250314,153100,66052117,3650,3650,3650,3650,0
20250314,153000,66052117,3650,3650,3650,3650,210
20250314,152900,65285617,3650,3650,3650,3650,0
20250314,152800,65285617,3650,3650,3650,3650,0
20250314,152700,65285617,3650,3650,3650,3650,0
20250314,152600,65285617,3650,3650,3650,3650,0
20250314,152500,65285617,3650,3650,3650,3650,0
20250314,152400,65285617,3650,3650,3650,3650,0
20250314,152300,65285617,3650,3650,3650,3650,0
20250314,152200,65285617,3650,3650,3650,3650,0
20250314,152100,65285617,3650,3650,3650,3650,0
20250314,152000,65285617,3650,3650,3650,3650,0
20250314,151900,65285617,3650,3645,3650,3645,32
20250314,151800,65168972,3650,3650,3650,3650,200
20250314,151700,64438972,3650,3650,3650,3650,4
20250314,151600,64424372,3650,3650,3650,3650,10
20250314,151500,64387872,3645,3645,3645,3645,177
20250314,151400,63742707,3645,3645,3645,3645,0
20250314,151300,63742707,3645,3645,3645,3645,694
20250314,151200,61213077,3645,3645,3645,3645,103
20250314,151100,60837642,3645,3645,3645,3645,0
20250314,151000,60837642,3645,3645,3645,3645,2
20250314,150900,60830352,3645,3645,3645,3645,43
20250314,150800,60673617,3645,3645,3645,3645,0
20250314,150700,60673617,3645,3645,3645,3645,0
20250314,150600,60673617,3645,3645,3645,3645,0
20250314,150500,60673617,3645,3645,3645,3645,0
20250314,150400,60673617,3645,3645,3645,3645,0
20250314,150300,60673617,3645,3645,3645,3645,0
20250314,150200,60673617,3645,3645,3645,3645,0
20250314,150100,60673617,3645,3645,3645,3645,2
20250314,150000,60666327,3645,3645,3645,3645,0
20250314,145900,60666327,3645,3645,3645,3645,0
20250314,145800,60666327,3645,3645,3645,3645,25
20250314,145700,60575202,3645,3645,3645,3645,0
20250314,145600,60575202,3645,3645,3645,3645,0
20250314,145500,60575202,3645,3645,3645,3645,0
20250314,145400,60575202,3645,3645,3645,3645,0
20250314,145300,60575202,3645,3645,3645,3645,1
20250314,145200,60571557,3645,3645,3645,3645,305
20250314,145100,59459832,3640,3640,3640,3640,53
20250314,145000,59266912,3645,3645,3645,3645,0
20250314,144900,59266912,3645,3645,3645,3645,0
20250314,144800,59266912,3645,3645,3645,3645,4
20250314,144700,59252332,3640,3640,3640,3640,0
20250314,144600,59252332,3640,3640,3640,3640,0
20250314,144500,59252332,3640,3640,3640,3640,0
20250314,144400,59252332,3640,3640,3640,3640,0
20250314,144300,59252332,3640,3640,3640,3640,20
20250314,144200,59179532,3645,3645,3645,3645,0
20250314,144100,59179532,3645,3645,3645,3645,195
20250314,144000,58468757,3645,3645,3645,3645,200
20250314,143900,57739757,3645,3645,3645,3645,0
20250314,143800,57739757,3645,3645,3645,3645,0
20250314,143700,57739757,3645,3645,3645,3645,82
20250314,143600,57440867,3640,3640,3640,3640,0
20250314,143500,57440867,3640,3640,3640,3640,0
20250314,143400,57440867,3640,3640,3640,3640,0
20250314,143300,57440867,3640,3645,3645,3640,280
20250314,143200,56421117,3650,3650,3650,3650,0
20250314,143100,56421117,3650,3650,3650,3650,0
20250314,143000,56421117,3650,3650,3650,3650,10
20250314,142900,56384617,3650,3650,3650,3650,0
20250314,142800,56384617,3650,3650,3650,3650,0
20250314,142700,56384617,3650,3650,3650,3650,0
20250314,142600,56384617,3650,3650,3650,3650,0
20250314,142500,56384617,3650,3650,3650,3650,0
20250314,142400,56384617,3650,3650,3650,3650,0
20250314,142300,56384617,3650,3650,3650,3650,0
20250314,142200,56384617,3650,3650,3650,3650,0
20250314,142100,56384617,3650,3650,3650,3650,0
20250314,142000,56384617,3650,3650,3650,3650,0
20250314,141900,56384617,3650,3650,3650,3650,0
20250314,141800,56384617,3650,3650,3650,3650,0
20250314,141700,56384617,3650,3650,3650,3650,0
20250314,141600,56384617,3650,3650,3650,3650,0
20250314,141500,56384617,3650,3650,3650,3650,4
20250314,141400,56370017,3650,3650,3650,3650,0
20250314,141300,56370017,3650,3650,3650,3650,100
20250314,141200,56005017,3650,3650,3650,3650,0
20250314,141100,56005017,3650,3650,3650,3650,0
20250314,141000,56005017,3650,3650,3650,3650,0
20250314,140900,56005017,3650,3650,3650,3650,0
20250314,140800,56005017,3650,3650,3650,3650,9
20250314,140700,55972167,3650,3650,3650,3650,18
20250314,140600,55906467,3650,3650,3650,3650,0
20250314,140500,55906467,3650,3650,3650,3650,0
20250314,140400,55906467,3650,3650,3650,3650,0
20250314,140300,55906467,3650,3650,3650,3650,0
20250314,140200,55906467,3650,3650,3650,3650,0
20250314,140100,55906467,3650,3650,3650,3650,0
20250314,140000,55906467,3650,3650,3650,3650,0
20250314,135900,55906467,3650,3650,3650,3650,0
20250314,135800,55906467,3650,3650,3650,3650,0
20250314,135700,55906467,3650,3650,3650,3650,0
20250314,135600,55906467,3650,3650,3650,3650,18
20250314,135500,55840767,3650,3650,3650,3650,0
20250314,135400,55840767,3650,3650,3650,3650,0
20250314,135300,55840767,3650,3650,3650,3650,0
20250314,135200,55840767,3650,3650,3650,3650,0
20250314,135100,55840767,3650,3650,3650,3650,0
20250314,135000,55840767,3650,3650,3650,3650,0
20250314,134900,55840767,3650,3650,3650,3650,0
20250314,134800,55840767,3650,3650,3650,3650,0
20250314,134700,55840767,3650,3650,3650,3650,5
20250314,134600,55822517,3650,3650,3650,3650,0
20250314,134500,55822517,3650,3650,3650,3650,0
20250314,134400,55822517,3650,3650,3650,3650,8
20250314,134300,55793317,3650,3650,3650,3650,3
20250314,134200,55782367,3650,3650,3650,3650,0
20250314,134100,55782367,3650,3650,3650,3650,0
20250314,134000,55782367,3650,3650,3650,3650,0
20250314,133900,55782367,3650,3650,3650,3650,5
20250314,133800,55764117,3640,3640,3640,3640,0
20250314,133700,55764117,3640,3640,3640,3640,0
20250314,133600,55764117,3640,3640,3640,3640,0
20250314,133500,55764117,3640,3640,3640,3640,0
20250314,133400,55764117,3640,3640,3640,3640,12
20250314,133300,55720437,3635,3650,3650,3635,3634
20250314,133200,42496942,3655,3655,3655,3655,100
20250314,133100,42131442,3655,3655,3655,3655,0
20250314,133000,42131442,3655,3655,3655,3655,0
20250314,132900,42131442,3655,3655,3655,3655,0
20250314,132800,42131442,3655,3655,3655,3655,0
20250314,132700,42131442,3655,3655,3655,3655,0
20250314,132600,42131442,3655,3655,3655,3655,0
20250314,132500,42131442,3655,3655,3655,3655,0
20250314,132400,42131442,3655,3655,3655,3655,0
20250314,132300,42131442,3655,3655,3655,3655,0
20250314,132200,42131442,3655,3655,3655,3655,0
20250314,132100,42131442,3655,3655,3655,3655,0
20250314,132000,42131442,3655,3655,3655,3655,0
20250314,131900,42131442,3655,3655,3655,3655,0
20250314,131800,42131442,3655,3655,3655,3655,0
20250314,131700,42131442,3655,3655,3655,3655,0
20250314,131600,42131442,3655,3655,3655,3655,0
20250314,131500,42131442,3655,3655,3655,3655,0
20250314,131400,42131442,3655,3655,3655,3655,0
20250314,131300,42131442,3655,3655,3655,3655,0
20250314,131200,42131442,3655,3655,3655,3655,0
20250314,131100,42131442,3655,3655,3655,3655,0
20250314,131000,42131442,3655,3655,3655,3655,0
20250314,130900,42131442,3655,3655,3655,3655,0
20250314,130800,42131442,3655,3655,3655,3655,0
20250314,130700,42131442,3655,3655,3655,3655,0
20250314,130600,42131442,3655,3655,3655,3655,0
20250314,130500,42131442,3655,3655,3655,3655,0
20250314,130400,42131442,3655,3655,3655,3655,0
20250314,130300,42131442,3655,3655,3655,3655,0
20250314,130200,42131442,3655,3655,3655,3655,0
20250314,130100,42131442,3655,3655,3655,3655,0
20250314,130000,42131442,3655,3655,3655,3655,18
20250314,125900,42065652,3655,3650,3655,3650,514
20250314,125800,40189407,3650,3650,3650,3650,0
20250314,125700,40189407,3650,3650,3650,3650,0
20250314,125600,40189407,3650,3650,3650,3650,0
20250314,125500,40189407,3650,3650,3650,3650,0
20250314,125400,40189407,3650,3650,3650,3650,18
20250314,125300,40123707,3650,3650,3650,3650,5
20250314,125200,40105457,3647,3647,3647,3647,0
20250314,125100,40105457,3647,3647,3647,3647,0
20250314,125000,40105457,3647,3647,3647,3647,0
20250314,124900,40105457,3647,3647,3647,3647,1
20250314,124800,40101810,3650,3650,3650,3650,0
20250314,124700,40101810,3650,3650,3650,3650,0
20250314,124600,40101810,3650,3650,3650,3650,5
20250314,124500,40083560,3650,3650,3650,3650,0
20250314,124400,40083560,3650,3650,3650,3650,0
20250314,124300,40083560,3650,3650,3650,3650,15
20250314,124200,40028810,3645,3645,3645,3645,0
20250314,124100,40028810,3645,3645,3645,3645,0
20250314,124000,40028810,3645,3645,3645,3645,789
20250314,123900,37152905,3645,3645,3645,3645,0
20250314,123800,37152905,3645,3645,3645,3645,0
20250314,123700,37152905,3645,3645,3645,3645,7
20250314,123600,37127390,3645,3645,3645,3645,1
20250314,123500,37123745,3645,3645,3645,3645,50
20250314,123400,36941495,3640,3640,3640,3640,6
20250314,123300,36919655,3640,3640,3640,3640,0
20250314,123200,36919655,3640,3640,3640,3640,0
20250314,123100,36919655,3640,3640,3640,3640,0
20250314,123000,36919655,3640,3640,3640,3640,3
20250314,122900,36908735,3640,3640,3640,3640,0
20250314,122800,36908735,3640,3640,3640,3640,0
20250314,122700,36908735,3640,3640,3640,3640,0
20250314,122600,36908735,3640,3640,3640,3640,0
20250314,122500,36908735,3640,3640,3640,3640,0
20250314,122400,36908735,3640,3640,3640,3640,0
20250314,122300,36908735,3640,3640,3640,3640,0
20250314,122200,36908735,3640,3640,3640,3640,0
20250314,122100,36908735,3640,3640,3640,3640,5
20250314,122000,36890535,3635,3635,3635,3635,0
20250314,121900,36890535,3635,3635,3635,3635,0
20250314,121800,36890535,3635,3635,3635,3635,0
20250314,121700,36890535,3635,3635,3635,3635,0
20250314,121600,36890535,3635,3635,3635,3635,0
20250314,121500,36890535,3635,3635,3635,3635,0
20250314,121400,36890535,3635,3635,3635,3635,0
20250314,121300,36890535,3635,3635,3635,3635,0
20250314,121200,36890535,3635,3635,3635,3635,0
20250314,121100,36890535,3635,3635,3635,3635,0
20250314,121000,36890535,3635,3635,3635,3635,0
20250314,120900,36890535,3635,3635,3635,3635,0
20250314,120800,36890535,3635,3635,3635,3635,0
20250314,120700,36890535,3635,3635,3635,3635,0
20250314,120600,36890535,3635,3635,3635,3635,0
20250314,120500,36890535,3635,3635,3635,3635,180
20250314,120400,36236235,3635,3635,3635,3635,0
20250314,120300,36236235,3635,3635,3635,3635,0
20250314,120200,36236235,3635,3635,3635,3635,0
20250314,120100,36236235,3635,3635,3635,3635,0
20250314,120000,36236235,3635,3635,3635,3635,0
20250314,115900,36236235,3635,3635,3635,3635,0
20250314,115800,36236235,3635,3640,3640,3635,13
20250314,115700,36188975,3640,3640,3640,3640,0
20250314,115600,36188975,3640,3640,3640,3640,0
20250314,115500,36188975,3640,3640,3640,3640,1
20250314,115400,36185335,3640,3640,3640,3640,0
20250314,115300,36185335,3640,3640,3640,3640,0
20250314,115200,36185335,3640,3640,3640,3640,40
20250314,115100,36039735,3640,3640,3640,3640,40
20250314,115000,35894135,3645,3645,3645,3645,0
20250314,114900,35894135,3645,3645,3645,3645,0
20250314,114800,35894135,3645,3645,3645,3645,0
20250314,114700,35894135,3645,3645,3645,3645,0
20250314,114600,35894135,3645,3645,3645,3645,0
20250314,114500,35894135,3645,3645,3645,3645,0
20250314,114400,35894135,3645,3645,3645,3645,0
20250314,114300,35894135,3645,3645,3645,3645,78
20250314,114200,35609825,3645,3645,3645,3645,0
20250314,114100,35609825,3645,3645,3645,3645,1
20250314,114000,35606180,3640,3640,3640,3640,923
20250314,113900,32246460,3640,3640,3640,3640,0
20250314,113800,32246460,3640,3640,3640,3640,86
20250314,113700,31933420,3645,3645,3645,3645,0
20250314,113600,31933420,3645,3645,3645,3645,0
20250314,113500,31933420,3645,3645,3645,3645,0
20250314,113400,31933420,3645,3645,3645,3645,0
20250314,113300,31933420,3645,3645,3645,3645,0
20250314,113200,31933420,3645,3645,3645,3645,0
20250314,113100,31933420,3645,3645,3645,3645,0
20250314,113000,31933420,3645,3645,3645,3645,0
20250314,112900,31933420,3645,3645,3645,3645,0
20250314,112800,31933420,3645,3645,3645,3645,10
20250314,112700,31896970,3645,3645,3645,3645,0
20250314,112600,31896970,3645,3645,3645,3645,0
20250314,112500,31896970,3645,3645,3645,3645,0
20250314,112400,31896970,3645,3645,3645,3645,0
20250314,112300,31896970,3645,3645,3645,3645,0
20250314,112200,31896970,3645,3645,3645,3645,0
20250314,112100,31896970,3645,3645,3645,3645,0
20250314,112000,31896970,3645,3645,3645,3645,30
20250314,111900,31787620,3640,3640,3640,3640,63
20250314,111800,31558300,3635,3635,3635,3635,0
20250314,111700,31558300,3635,3635,3635,3635,0
20250314,111600,31558300,3635,3635,3635,3635,0
20250314,111500,31558300,3635,3635,3635,3635,0
20250314,111400,31558300,3635,3635,3635,3635,0
20250314,111300,31558300,3635,3635,3635,3635,0
20250314,111200,31558300,3635,3635,3635,3635,0
20250314,111100,31558300,3635,3635,3635,3635,1578
20250314,111000,25822270,3630,3630,3630,3630,783
20250314,110900,22979980,3635,3635,3635,3635,27
20250314,110800,22881835,3640,3640,3640,3640,0
20250314,110700,22881835,3640,3640,3640,3640,7
20250314,110600,22856355,3645,3645,3645,3645,1
20250314,110500,22852710,3645,3645,3645,3645,0
20250314,110400,22852710,3645,3645,3645,3645,0
20250314,110300,22852710,3645,3645,3645,3645,0
20250314,110200,22852710,3645,3645,3645,3645,1
20250314,110100,22849065,3645,3645,3645,3645,0
20250314,110000,22849065,3645,3645,3645,3645,0
20250314,105900,22849065,3645,3645,3645,3645,0
20250314,105800,22849065,3645,3645,3645,3645,0
20250314,105700,22849065,3645,3645,3645,3645,0
20250314,105600,22849065,3645,3645,3645,3645,0
20250314,105500,22849065,3645,3645,3645,3645,1
20250314,105400,22845420,3645,3645,3645,3645,0
20250314,105300,22845420,3645,3645,3645,3645,0
20250314,105200,22845420,3645,3645,3645,3645,0
20250314,105100,22845420,3645,3645,3645,3645,0
20250314,105000,22845420,3645,3645,3645,3645,0
20250314,104900,22845420,3645,3645,3645,3645,0
20250314,104800,22845420,3645,3645,3645,3645,0
20250314,104700,22845420,3645,3645,3645,3645,0
20250314,104600,22845420,3645,3645,3645,3645,0
20250314,104500,22845420,3645,3645,3645,3645,0
20250314,104400,22845420,3645,3645,3645,3645,0
20250314,104300,22845420,3645,3645,3645,3645,0
20250314,104200,22845420,3645,3645,3645,3645,0
20250314,104100,22845420,3645,3645,3645,3645,0
20250314,104000,22845420,3645,3642,3645,3642,100
20250314,103900,22481070,3645,3645,3645,3645,0
20250314,103800,22481070,3645,3645,3645,3645,0
20250314,103700,22481070,3645,3645,3645,3645,0
20250314,103600,22481070,3645,3645,3645,3645,0
20250314,103500,22481070,3645,3645,3645,3645,2
20250314,103400,22473780,3640,3640,3640,3640,0
20250314,103300,22473780,3640,3640,3640,3640,0
20250314,103200,22473780,3640,3640,3640,3640,0
20250314,103100,22473780,3640,3640,3640,3640,0
20250314,103000,22473780,3640,3640,3640,3640,0
20250314,102900,22473780,3640,3640,3640,3640,0
20250314,102800,22473780,3640,3640,3640,3640,0
20250314,102700,22473780,3640,3640,3640,3640,0
20250314,102600,22473780,3640,3640,3640,3640,7
20250314,102500,22448300,3630,3630,3630,3630,0
20250314,102400,22448300,3630,3630,3630,3630,577
20250314,102300,20353790,3635,3635,3635,3635,0
20250314,102200,20353790,3635,3635,3635,3635,0
20250314,102100,20353790,3635,3640,3640,3635,1316
20250314,102000,15569955,3645,3645,3645,3645,2
20250314,101900,15562665,3645,3645,3645,3635,53
20250314,101800,15369500,3645,3645,3645,3645,0
20250314,101700,15369500,3645,3645,3645,3645,0
20250314,101600,15369500,3645,3635,3645,3635,86
20250314,101500,15056040,3635,3635,3635,3635,0
20250314,101400,15056040,3635,3635,3635,3635,0
20250314,101300,15056040,3635,3635,3635,3635,2
20250314,101200,15048770,3635,3635,3635,3635,0
20250314,101100,15048770,3635,3635,3635,3635,0
20250314,101000,15048770,3635,3640,3640,3635,762
20250314,100900,12277820,3650,3650,3650,3650,5
20250314,100800,12259570,3650,3650,3650,3650,0
20250314,100700,12259570,3650,3650,3650,3650,0
20250314,100600,12259570,3650,3650,3650,3650,0
20250314,100500,12259570,3650,3650,3650,3650,500
20250314,100400,10434570,3650,3650,3650,3650,0
20250314,100300,10434570,3650,3650,3650,3650,0
20250314,100200,10434570,3650,3650,3650,3650,0
20250314,100100,10434570,3650,3650,3650,3650,0
20250314,100000,10434570,3650,3650,3650,3650,0
20250314,095900,10434570,3650,3650,3650,3650,2
20250314,095800,10427270,3645,3645,3645,3645,279
20250314,095700,9410315,3645,3645,3645,3645,0
20250314,095600,9410315,3645,3645,3645,3645,0
20250314,095500,9410315,3645,3645,3645,3645,0
20250314,095400,9410315,3645,3650,3650,3645,621
20250314,095300,7145730,3660,3660,3660,3660,0
20250314,095200,7145730,3660,3660,3660,3660,0
20250314,095100,7145730,3660,3660,3660,3660,0
20250314,095000,7145730,3660,3660,3660,3660,0
20250314,094900,7145730,3660,3660,3660,3660,85
20250314,094800,6834630,3660,3660,3660,3660,0
20250314,094700,6834630,3660,3660,3660,3660,0
20250314,094600,6834630,3660,3660,3660,3660,0
20250314,094500,6834630,3660,3660,3660,3660,0
20250314,094400,6834630,3660,3660,3660,3660,1
20250314,094300,6830970,3665,3665,3665,3665,0
20250314,094200,6830970,3665,3665,3665,3665,10
20250314,094100,6794320,3665,3665,3665,3665,0
20250314,094000,6794320,3665,3665,3665,3665,0
20250314,093900,6794320,3665,3665,3665,3665,0
20250314,093800,6794320,3665,3665,3665,3665,18
20250314,093700,6728350,3665,3665,3665,3665,0
20250314,093600,6728350,3665,3665,3665,3665,0
20250314,093500,6728350,3665,3665,3665,3665,1
20250314,093400,6724685,3665,3665,3665,3665,0
20250314,093300,6724685,3665,3665,3665,3665,5
20250314,093200,6706360,3665,3665,3665,3665,1
20250314,093100,6702695,3665,3650,3665,3650,570
20250314,093000,4615145,3665,3665,3665,3665,10
20250314,092900,4578495,3660,3660,3660,3660,0
20250314,092800,4578495,3660,3660,3660,3660,424
20250314,092700,3026655,3660,3660,3660,3660,10
20250314,092600,2990055,3660,3650,3660,3650,57
20250314,092500,2781985,3660,3660,3660,3660,6
20250314,092400,2760025,3660,3660,3660,3660,0
20250314,092300,2760025,3660,3660,3660,3660,5
20250314,092200,2741725,3660,3660,3660,3660,0
20250314,092100,2741725,3660,3660,3660,3660,0
20250314,092000,2741725,3660,3660,3660,3660,18
20250314,091900,2675845,3660,3660,3660,3660,136
20250314,091800,2178085,3660,3645,3660,3645,105
20250314,091700,1795300,3650,3655,3655,3650,210
20250314,091600,1028730,3660,3660,3660,3660,0
20250314,091500,1028730,3660,3660,3660,3660,82
20250314,091400,728610,3665,3665,3665,3665,0
20250314,091300,728610,3665,3665,3665,3665,0
20250314,091200,728610,3665,3665,3665,3665,11
20250314,091100,688295,3660,3660,3660,3660,0
20250314,091000,688295,3660,3660,3660,3660,50
20250314,090900,505295,3665,3665,3665,3665,0
20250314,090800,505295,3665,3665,3665,3665,0
20250314,090700,505295,3665,3665,3665,3665,0
20250314,090600,505295,3665,3665,3665,3665,0
20250314,090500,505295,3665,3665,3665,3665,0
20250314,090400,505295,3665,3665,3665,3665,0
20250314,090300,505295,3665,3665,3665,3665,0
20250314,090200,505295,3665,3665,3665,3665,0
20250314,090100,505295,3665,3665,3665,3665,1
20250314,090000,501630,3635,3635,3635,3635,138
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190300 66052117 3650 3650 3650 3650 210
3 20250314 190200 66052117 3650 3650 3650 3650 0
4 20250314 190100 66052117 3650 3650 3650 3650 0
5 20250314 190000 66052117 3650 3650 3650 3650 0
6 20250314 185900 66052117 3650 3650 3650 3650 0
7 20250314 185800 66052117 3650 3650 3650 3650 0
8 20250314 185700 66052117 3650 3650 3650 3650 0
9 20250314 185600 66052117 3650 3650 3650 3650 0
10 20250314 185500 66052117 3650 3650 3650 3650 0
11 20250314 185400 66052117 3650 3650 3650 3650 0
12 20250314 185300 66052117 3650 3650 3650 3650 0
13 20250314 185200 66052117 3650 3650 3650 3650 0
14 20250314 185100 66052117 3650 3650 3650 3650 0
15 20250314 185000 66052117 3650 3650 3650 3650 0
16 20250314 184900 66052117 3650 3650 3650 3650 0
17 20250314 184800 66052117 3650 3650 3650 3650 0
18 20250314 184700 66052117 3650 3650 3650 3650 0
19 20250314 184600 66052117 3650 3650 3650 3650 0
20 20250314 184500 66052117 3650 3650 3650 3650 0
21 20250314 184400 66052117 3650 3650 3650 3650 0
22 20250314 184300 66052117 3650 3650 3650 3650 0
23 20250314 184200 66052117 3650 3650 3650 3650 0
24 20250314 184100 66052117 3650 3650 3650 3650 0
25 20250314 184000 66052117 3650 3650 3650 3650 0
26 20250314 183900 66052117 3650 3650 3650 3650 0
27 20250314 183800 66052117 3650 3650 3650 3650 0
28 20250314 183700 66052117 3650 3650 3650 3650 0
29 20250314 183600 66052117 3650 3650 3650 3650 0
30 20250314 183500 66052117 3650 3650 3650 3650 0
31 20250314 183400 66052117 3650 3650 3650 3650 0
32 20250314 183300 66052117 3650 3650 3650 3650 210
33 20250314 183200 66052117 3650 3650 3650 3650 0
34 20250314 183100 66052117 3650 3650 3650 3650 0
35 20250314 183000 66052117 3650 3650 3650 3650 0
36 20250314 182900 66052117 3650 3650 3650 3650 0
37 20250314 182800 66052117 3650 3650 3650 3650 0
38 20250314 182700 66052117 3650 3650 3650 3650 0
39 20250314 182600 66052117 3650 3650 3650 3650 0
40 20250314 182500 66052117 3650 3650 3650 3650 0
41 20250314 182400 66052117 3650 3650 3650 3650 0
42 20250314 182300 66052117 3650 3650 3650 3650 0
43 20250314 182200 66052117 3650 3650 3650 3650 0
44 20250314 182100 66052117 3650 3650 3650 3650 0
45 20250314 182000 66052117 3650 3650 3650 3650 0
46 20250314 181900 66052117 3650 3650 3650 3650 0
47 20250314 181800 66052117 3650 3650 3650 3650 0
48 20250314 181700 66052117 3650 3650 3650 3650 0
49 20250314 181600 66052117 3650 3650 3650 3650 0
50 20250314 181500 66052117 3650 3650 3650 3650 0
51 20250314 181400 66052117 3650 3650 3650 3650 0
52 20250314 181300 66052117 3650 3650 3650 3650 0
53 20250314 181200 66052117 3650 3650 3650 3650 0
54 20250314 181100 66052117 3650 3650 3650 3650 0
55 20250314 181000 66052117 3650 3650 3650 3650 0
56 20250314 180900 66052117 3650 3650 3650 3650 0
57 20250314 180800 66052117 3650 3650 3650 3650 0
58 20250314 180700 66052117 3650 3650 3650 3650 0
59 20250314 180600 66052117 3650 3650 3650 3650 0
60 20250314 180500 66052117 3650 3650 3650 3650 0
61 20250314 180400 66052117 3650 3650 3650 3650 0
62 20250314 180300 66052117 3650 3650 3650 3650 210
63 20250314 180200 66052117 3650 3650 3650 3650 0
64 20250314 180100 66052117 3650 3650 3650 3650 0
65 20250314 180000 66052117 3650 3650 3650 3650 0
66 20250314 175900 66052117 3650 3650 3650 3650 0
67 20250314 175800 66052117 3650 3650 3650 3650 0
68 20250314 175700 66052117 3650 3650 3650 3650 0
69 20250314 175600 66052117 3650 3650 3650 3650 0
70 20250314 175500 66052117 3650 3650 3650 3650 0
71 20250314 175400 66052117 3650 3650 3650 3650 0
72 20250314 175300 66052117 3650 3650 3650 3650 0
73 20250314 175200 66052117 3650 3650 3650 3650 0
74 20250314 175100 66052117 3650 3650 3650 3650 0
75 20250314 175000 66052117 3650 3650 3650 3650 0
76 20250314 174900 66052117 3650 3650 3650 3650 0
77 20250314 174800 66052117 3650 3650 3650 3650 0
78 20250314 174700 66052117 3650 3650 3650 3650 0
79 20250314 174600 66052117 3650 3650 3650 3650 0
80 20250314 174500 66052117 3650 3650 3650 3650 0
81 20250314 174400 66052117 3650 3650 3650 3650 0
82 20250314 174300 66052117 3650 3650 3650 3650 0
83 20250314 174200 66052117 3650 3650 3650 3650 0
84 20250314 174100 66052117 3650 3650 3650 3650 0
85 20250314 174000 66052117 3650 3650 3650 3650 0
86 20250314 173900 66052117 3650 3650 3650 3650 0
87 20250314 173800 66052117 3650 3650 3650 3650 0
88 20250314 173700 66052117 3650 3650 3650 3650 0
89 20250314 173600 66052117 3650 3650 3650 3650 0
90 20250314 173500 66052117 3650 3650 3650 3650 0
91 20250314 173400 66052117 3650 3650 3650 3650 0
92 20250314 173300 66052117 3650 3650 3650 3650 210
93 20250314 173200 66052117 3650 3650 3650 3650 0
94 20250314 173100 66052117 3650 3650 3650 3650 0
95 20250314 173000 66052117 3650 3650 3650 3650 0
96 20250314 172900 66052117 3650 3650 3650 3650 0
97 20250314 172800 66052117 3650 3650 3650 3650 0
98 20250314 172700 66052117 3650 3650 3650 3650 0
99 20250314 172600 66052117 3650 3650 3650 3650 0
100 20250314 172500 66052117 3650 3650 3650 3650 0
101 20250314 172400 66052117 3650 3650 3650 3650 0
102 20250314 172300 66052117 3650 3650 3650 3650 0
103 20250314 172200 66052117 3650 3650 3650 3650 0
104 20250314 172100 66052117 3650 3650 3650 3650 0
105 20250314 172000 66052117 3650 3650 3650 3650 0
106 20250314 171900 66052117 3650 3650 3650 3650 0
107 20250314 171800 66052117 3650 3650 3650 3650 0
108 20250314 171700 66052117 3650 3650 3650 3650 0
109 20250314 171600 66052117 3650 3650 3650 3650 0
110 20250314 171500 66052117 3650 3650 3650 3650 0
111 20250314 171400 66052117 3650 3650 3650 3650 0
112 20250314 171300 66052117 3650 3650 3650 3650 0
113 20250314 171200 66052117 3650 3650 3650 3650 0
114 20250314 171100 66052117 3650 3650 3650 3650 0
115 20250314 171000 66052117 3650 3650 3650 3650 0
116 20250314 170900 66052117 3650 3650 3650 3650 0
117 20250314 170800 66052117 3650 3650 3650 3650 0
118 20250314 170700 66052117 3650 3650 3650 3650 0
119 20250314 170600 66052117 3650 3650 3650 3650 0
120 20250314 170500 66052117 3650 3650 3650 3650 0
121 20250314 170400 66052117 3650 3650 3650 3650 0
122 20250314 170300 66052117 3650 3650 3650 3650 210
123 20250314 170200 66052117 3650 3650 3650 3650 0
124 20250314 170100 66052117 3650 3650 3650 3650 0
125 20250314 170000 66052117 3650 3650 3650 3650 0
126 20250314 165900 66052117 3650 3650 3650 3650 0
127 20250314 165800 66052117 3650 3650 3650 3650 0
128 20250314 165700 66052117 3650 3650 3650 3650 0
129 20250314 165600 66052117 3650 3650 3650 3650 0
130 20250314 165500 66052117 3650 3650 3650 3650 0
131 20250314 165400 66052117 3650 3650 3650 3650 0
132 20250314 165300 66052117 3650 3650 3650 3650 0
133 20250314 165200 66052117 3650 3650 3650 3650 0
134 20250314 165100 66052117 3650 3650 3650 3650 0
135 20250314 165000 66052117 3650 3650 3650 3650 0
136 20250314 164900 66052117 3650 3650 3650 3650 0
137 20250314 164800 66052117 3650 3650 3650 3650 0
138 20250314 164700 66052117 3650 3650 3650 3650 0
139 20250314 164600 66052117 3650 3650 3650 3650 0
140 20250314 164500 66052117 3650 3650 3650 3650 0
141 20250314 164400 66052117 3650 3650 3650 3650 0
142 20250314 164300 66052117 3650 3650 3650 3650 0
143 20250314 164200 66052117 3650 3650 3650 3650 0
144 20250314 164100 66052117 3650 3650 3650 3650 0
145 20250314 164000 66052117 3650 3650 3650 3650 0
146 20250314 163900 66052117 3650 3650 3650 3650 0
147 20250314 163800 66052117 3650 3650 3650 3650 0
148 20250314 163700 66052117 3650 3650 3650 3650 0
149 20250314 163600 66052117 3650 3650 3650 3650 0
150 20250314 163500 66052117 3650 3650 3650 3650 0
151 20250314 163400 66052117 3650 3650 3650 3650 0
152 20250314 163300 66052117 3650 3650 3650 3650 210
153 20250314 163200 66052117 3650 3650 3650 3650 0
154 20250314 163100 66052117 3650 3650 3650 3650 0
155 20250314 163000 66052117 3650 3650 3650 3650 0
156 20250314 162900 66052117 3650 3650 3650 3650 0
157 20250314 162800 66052117 3650 3650 3650 3650 0
158 20250314 162700 66052117 3650 3650 3650 3650 0
159 20250314 162600 66052117 3650 3650 3650 3650 0
160 20250314 162500 66052117 3650 3650 3650 3650 0
161 20250314 162400 66052117 3650 3650 3650 3650 0
162 20250314 162300 66052117 3650 3650 3650 3650 0
163 20250314 162200 66052117 3650 3650 3650 3650 0
164 20250314 162100 66052117 3650 3650 3650 3650 0
165 20250314 162000 66052117 3650 3650 3650 3650 0
166 20250314 161900 66052117 3650 3650 3650 3650 0
167 20250314 161800 66052117 3650 3650 3650 3650 0
168 20250314 161700 66052117 3650 3650 3650 3650 0
169 20250314 161600 66052117 3650 3650 3650 3650 0
170 20250314 161500 66052117 3650 3650 3650 3650 0
171 20250314 161400 66052117 3650 3650 3650 3650 0
172 20250314 161300 66052117 3650 3650 3650 3650 0
173 20250314 161200 66052117 3650 3650 3650 3650 0
174 20250314 161100 66052117 3650 3650 3650 3650 0
175 20250314 161000 66052117 3650 3650 3650 3650 0
176 20250314 160900 66052117 3650 3650 3650 3650 0
177 20250314 160800 66052117 3650 3650 3650 3650 0
178 20250314 160700 66052117 3650 3650 3650 3650 0
179 20250314 160600 66052117 3650 3650 3650 3650 0
180 20250314 160500 66052117 3650 3650 3650 3650 0
181 20250314 160400 66052117 3650 3650 3650 3650 0
182 20250314 160300 66052117 3650 3650 3650 3650 210
183 20250314 160200 66052117 3650 3650 3650 3650 0
184 20250314 160100 66052117 3650 3650 3650 3650 0
185 20250314 160000 66052117 3650 3650 3650 3650 0
186 20250314 155900 66052117 3650 3650 3650 3650 0
187 20250314 155800 66052117 3650 3650 3650 3650 0
188 20250314 155700 66052117 3650 3650 3650 3650 0
189 20250314 155600 66052117 3650 3650 3650 3650 0
190 20250314 155500 66052117 3650 3650 3650 3650 0
191 20250314 155400 66052117 3650 3650 3650 3650 0
192 20250314 155300 66052117 3650 3650 3650 3650 0
193 20250314 155200 66052117 3650 3650 3650 3650 0
194 20250314 155100 66052117 3650 3650 3650 3650 0
195 20250314 155000 66052117 3650 3650 3650 3650 0
196 20250314 154900 66052117 3650 3650 3650 3650 0
197 20250314 154800 66052117 3650 3650 3650 3650 0
198 20250314 154700 66052117 3650 3650 3650 3650 0
199 20250314 154600 66052117 3650 3650 3650 3650 0
200 20250314 154500 66052117 3650 3650 3650 3650 0
201 20250314 154400 66052117 3650 3650 3650 3650 0
202 20250314 154300 66052117 3650 3650 3650 3650 0
203 20250314 154200 66052117 3650 3650 3650 3650 0
204 20250314 154100 66052117 3650 3650 3650 3650 0
205 20250314 154000 66052117 3650 3650 3650 3650 0
206 20250314 153900 66052117 3650 3650 3650 3650 0
207 20250314 153800 66052117 3650 3650 3650 3650 0
208 20250314 153700 66052117 3650 3650 3650 3650 0
209 20250314 153600 66052117 3650 3650 3650 3650 0
210 20250314 153500 66052117 3650 3650 3650 3650 0
211 20250314 153400 66052117 3650 3650 3650 3650 0
212 20250314 153300 66052117 3650 3650 3650 3650 210
213 20250314 153200 66052117 3650 3650 3650 3650 0
214 20250314 153100 66052117 3650 3650 3650 3650 0
215 20250314 153000 66052117 3650 3650 3650 3650 210
216 20250314 152900 65285617 3650 3650 3650 3650 0
217 20250314 152800 65285617 3650 3650 3650 3650 0
218 20250314 152700 65285617 3650 3650 3650 3650 0
219 20250314 152600 65285617 3650 3650 3650 3650 0
220 20250314 152500 65285617 3650 3650 3650 3650 0
221 20250314 152400 65285617 3650 3650 3650 3650 0
222 20250314 152300 65285617 3650 3650 3650 3650 0
223 20250314 152200 65285617 3650 3650 3650 3650 0
224 20250314 152100 65285617 3650 3650 3650 3650 0
225 20250314 152000 65285617 3650 3650 3650 3650 0
226 20250314 151900 65285617 3650 3645 3650 3645 32
227 20250314 151800 65168972 3650 3650 3650 3650 200
228 20250314 151700 64438972 3650 3650 3650 3650 4
229 20250314 151600 64424372 3650 3650 3650 3650 10
230 20250314 151500 64387872 3645 3645 3645 3645 177
231 20250314 151400 63742707 3645 3645 3645 3645 0
232 20250314 151300 63742707 3645 3645 3645 3645 694
233 20250314 151200 61213077 3645 3645 3645 3645 103
234 20250314 151100 60837642 3645 3645 3645 3645 0
235 20250314 151000 60837642 3645 3645 3645 3645 2
236 20250314 150900 60830352 3645 3645 3645 3645 43
237 20250314 150800 60673617 3645 3645 3645 3645 0
238 20250314 150700 60673617 3645 3645 3645 3645 0
239 20250314 150600 60673617 3645 3645 3645 3645 0
240 20250314 150500 60673617 3645 3645 3645 3645 0
241 20250314 150400 60673617 3645 3645 3645 3645 0
242 20250314 150300 60673617 3645 3645 3645 3645 0
243 20250314 150200 60673617 3645 3645 3645 3645 0
244 20250314 150100 60673617 3645 3645 3645 3645 2
245 20250314 150000 60666327 3645 3645 3645 3645 0
246 20250314 145900 60666327 3645 3645 3645 3645 0
247 20250314 145800 60666327 3645 3645 3645 3645 25
248 20250314 145700 60575202 3645 3645 3645 3645 0
249 20250314 145600 60575202 3645 3645 3645 3645 0
250 20250314 145500 60575202 3645 3645 3645 3645 0
251 20250314 145400 60575202 3645 3645 3645 3645 0
252 20250314 145300 60575202 3645 3645 3645 3645 1
253 20250314 145200 60571557 3645 3645 3645 3645 305
254 20250314 145100 59459832 3640 3640 3640 3640 53
255 20250314 145000 59266912 3645 3645 3645 3645 0
256 20250314 144900 59266912 3645 3645 3645 3645 0
257 20250314 144800 59266912 3645 3645 3645 3645 4
258 20250314 144700 59252332 3640 3640 3640 3640 0
259 20250314 144600 59252332 3640 3640 3640 3640 0
260 20250314 144500 59252332 3640 3640 3640 3640 0
261 20250314 144400 59252332 3640 3640 3640 3640 0
262 20250314 144300 59252332 3640 3640 3640 3640 20
263 20250314 144200 59179532 3645 3645 3645 3645 0
264 20250314 144100 59179532 3645 3645 3645 3645 195
265 20250314 144000 58468757 3645 3645 3645 3645 200
266 20250314 143900 57739757 3645 3645 3645 3645 0
267 20250314 143800 57739757 3645 3645 3645 3645 0
268 20250314 143700 57739757 3645 3645 3645 3645 82
269 20250314 143600 57440867 3640 3640 3640 3640 0
270 20250314 143500 57440867 3640 3640 3640 3640 0
271 20250314 143400 57440867 3640 3640 3640 3640 0
272 20250314 143300 57440867 3640 3645 3645 3640 280
273 20250314 143200 56421117 3650 3650 3650 3650 0
274 20250314 143100 56421117 3650 3650 3650 3650 0
275 20250314 143000 56421117 3650 3650 3650 3650 10
276 20250314 142900 56384617 3650 3650 3650 3650 0
277 20250314 142800 56384617 3650 3650 3650 3650 0
278 20250314 142700 56384617 3650 3650 3650 3650 0
279 20250314 142600 56384617 3650 3650 3650 3650 0
280 20250314 142500 56384617 3650 3650 3650 3650 0
281 20250314 142400 56384617 3650 3650 3650 3650 0
282 20250314 142300 56384617 3650 3650 3650 3650 0
283 20250314 142200 56384617 3650 3650 3650 3650 0
284 20250314 142100 56384617 3650 3650 3650 3650 0
285 20250314 142000 56384617 3650 3650 3650 3650 0
286 20250314 141900 56384617 3650 3650 3650 3650 0
287 20250314 141800 56384617 3650 3650 3650 3650 0
288 20250314 141700 56384617 3650 3650 3650 3650 0
289 20250314 141600 56384617 3650 3650 3650 3650 0
290 20250314 141500 56384617 3650 3650 3650 3650 4
291 20250314 141400 56370017 3650 3650 3650 3650 0
292 20250314 141300 56370017 3650 3650 3650 3650 100
293 20250314 141200 56005017 3650 3650 3650 3650 0
294 20250314 141100 56005017 3650 3650 3650 3650 0
295 20250314 141000 56005017 3650 3650 3650 3650 0
296 20250314 140900 56005017 3650 3650 3650 3650 0
297 20250314 140800 56005017 3650 3650 3650 3650 9
298 20250314 140700 55972167 3650 3650 3650 3650 18
299 20250314 140600 55906467 3650 3650 3650 3650 0
300 20250314 140500 55906467 3650 3650 3650 3650 0
301 20250314 140400 55906467 3650 3650 3650 3650 0
302 20250314 140300 55906467 3650 3650 3650 3650 0
303 20250314 140200 55906467 3650 3650 3650 3650 0
304 20250314 140100 55906467 3650 3650 3650 3650 0
305 20250314 140000 55906467 3650 3650 3650 3650 0
306 20250314 135900 55906467 3650 3650 3650 3650 0
307 20250314 135800 55906467 3650 3650 3650 3650 0
308 20250314 135700 55906467 3650 3650 3650 3650 0
309 20250314 135600 55906467 3650 3650 3650 3650 18
310 20250314 135500 55840767 3650 3650 3650 3650 0
311 20250314 135400 55840767 3650 3650 3650 3650 0
312 20250314 135300 55840767 3650 3650 3650 3650 0
313 20250314 135200 55840767 3650 3650 3650 3650 0
314 20250314 135100 55840767 3650 3650 3650 3650 0
315 20250314 135000 55840767 3650 3650 3650 3650 0
316 20250314 134900 55840767 3650 3650 3650 3650 0
317 20250314 134800 55840767 3650 3650 3650 3650 0
318 20250314 134700 55840767 3650 3650 3650 3650 5
319 20250314 134600 55822517 3650 3650 3650 3650 0
320 20250314 134500 55822517 3650 3650 3650 3650 0
321 20250314 134400 55822517 3650 3650 3650 3650 8
322 20250314 134300 55793317 3650 3650 3650 3650 3
323 20250314 134200 55782367 3650 3650 3650 3650 0
324 20250314 134100 55782367 3650 3650 3650 3650 0
325 20250314 134000 55782367 3650 3650 3650 3650 0
326 20250314 133900 55782367 3650 3650 3650 3650 5
327 20250314 133800 55764117 3640 3640 3640 3640 0
328 20250314 133700 55764117 3640 3640 3640 3640 0
329 20250314 133600 55764117 3640 3640 3640 3640 0
330 20250314 133500 55764117 3640 3640 3640 3640 0
331 20250314 133400 55764117 3640 3640 3640 3640 12
332 20250314 133300 55720437 3635 3650 3650 3635 3634
333 20250314 133200 42496942 3655 3655 3655 3655 100
334 20250314 133100 42131442 3655 3655 3655 3655 0
335 20250314 133000 42131442 3655 3655 3655 3655 0
336 20250314 132900 42131442 3655 3655 3655 3655 0
337 20250314 132800 42131442 3655 3655 3655 3655 0
338 20250314 132700 42131442 3655 3655 3655 3655 0
339 20250314 132600 42131442 3655 3655 3655 3655 0
340 20250314 132500 42131442 3655 3655 3655 3655 0
341 20250314 132400 42131442 3655 3655 3655 3655 0
342 20250314 132300 42131442 3655 3655 3655 3655 0
343 20250314 132200 42131442 3655 3655 3655 3655 0
344 20250314 132100 42131442 3655 3655 3655 3655 0
345 20250314 132000 42131442 3655 3655 3655 3655 0
346 20250314 131900 42131442 3655 3655 3655 3655 0
347 20250314 131800 42131442 3655 3655 3655 3655 0
348 20250314 131700 42131442 3655 3655 3655 3655 0
349 20250314 131600 42131442 3655 3655 3655 3655 0
350 20250314 131500 42131442 3655 3655 3655 3655 0
351 20250314 131400 42131442 3655 3655 3655 3655 0
352 20250314 131300 42131442 3655 3655 3655 3655 0
353 20250314 131200 42131442 3655 3655 3655 3655 0
354 20250314 131100 42131442 3655 3655 3655 3655 0
355 20250314 131000 42131442 3655 3655 3655 3655 0
356 20250314 130900 42131442 3655 3655 3655 3655 0
357 20250314 130800 42131442 3655 3655 3655 3655 0
358 20250314 130700 42131442 3655 3655 3655 3655 0
359 20250314 130600 42131442 3655 3655 3655 3655 0
360 20250314 130500 42131442 3655 3655 3655 3655 0
361 20250314 130400 42131442 3655 3655 3655 3655 0
362 20250314 130300 42131442 3655 3655 3655 3655 0
363 20250314 130200 42131442 3655 3655 3655 3655 0
364 20250314 130100 42131442 3655 3655 3655 3655 0
365 20250314 130000 42131442 3655 3655 3655 3655 18
366 20250314 125900 42065652 3655 3650 3655 3650 514
367 20250314 125800 40189407 3650 3650 3650 3650 0
368 20250314 125700 40189407 3650 3650 3650 3650 0
369 20250314 125600 40189407 3650 3650 3650 3650 0
370 20250314 125500 40189407 3650 3650 3650 3650 0
371 20250314 125400 40189407 3650 3650 3650 3650 18
372 20250314 125300 40123707 3650 3650 3650 3650 5
373 20250314 125200 40105457 3647 3647 3647 3647 0
374 20250314 125100 40105457 3647 3647 3647 3647 0
375 20250314 125000 40105457 3647 3647 3647 3647 0
376 20250314 124900 40105457 3647 3647 3647 3647 1
377 20250314 124800 40101810 3650 3650 3650 3650 0
378 20250314 124700 40101810 3650 3650 3650 3650 0
379 20250314 124600 40101810 3650 3650 3650 3650 5
380 20250314 124500 40083560 3650 3650 3650 3650 0
381 20250314 124400 40083560 3650 3650 3650 3650 0
382 20250314 124300 40083560 3650 3650 3650 3650 15
383 20250314 124200 40028810 3645 3645 3645 3645 0
384 20250314 124100 40028810 3645 3645 3645 3645 0
385 20250314 124000 40028810 3645 3645 3645 3645 789
386 20250314 123900 37152905 3645 3645 3645 3645 0
387 20250314 123800 37152905 3645 3645 3645 3645 0
388 20250314 123700 37152905 3645 3645 3645 3645 7
389 20250314 123600 37127390 3645 3645 3645 3645 1
390 20250314 123500 37123745 3645 3645 3645 3645 50
391 20250314 123400 36941495 3640 3640 3640 3640 6
392 20250314 123300 36919655 3640 3640 3640 3640 0
393 20250314 123200 36919655 3640 3640 3640 3640 0
394 20250314 123100 36919655 3640 3640 3640 3640 0
395 20250314 123000 36919655 3640 3640 3640 3640 3
396 20250314 122900 36908735 3640 3640 3640 3640 0
397 20250314 122800 36908735 3640 3640 3640 3640 0
398 20250314 122700 36908735 3640 3640 3640 3640 0
399 20250314 122600 36908735 3640 3640 3640 3640 0
400 20250314 122500 36908735 3640 3640 3640 3640 0
401 20250314 122400 36908735 3640 3640 3640 3640 0
402 20250314 122300 36908735 3640 3640 3640 3640 0
403 20250314 122200 36908735 3640 3640 3640 3640 0
404 20250314 122100 36908735 3640 3640 3640 3640 5
405 20250314 122000 36890535 3635 3635 3635 3635 0
406 20250314 121900 36890535 3635 3635 3635 3635 0
407 20250314 121800 36890535 3635 3635 3635 3635 0
408 20250314 121700 36890535 3635 3635 3635 3635 0
409 20250314 121600 36890535 3635 3635 3635 3635 0
410 20250314 121500 36890535 3635 3635 3635 3635 0
411 20250314 121400 36890535 3635 3635 3635 3635 0
412 20250314 121300 36890535 3635 3635 3635 3635 0
413 20250314 121200 36890535 3635 3635 3635 3635 0
414 20250314 121100 36890535 3635 3635 3635 3635 0
415 20250314 121000 36890535 3635 3635 3635 3635 0
416 20250314 120900 36890535 3635 3635 3635 3635 0
417 20250314 120800 36890535 3635 3635 3635 3635 0
418 20250314 120700 36890535 3635 3635 3635 3635 0
419 20250314 120600 36890535 3635 3635 3635 3635 0
420 20250314 120500 36890535 3635 3635 3635 3635 180
421 20250314 120400 36236235 3635 3635 3635 3635 0
422 20250314 120300 36236235 3635 3635 3635 3635 0
423 20250314 120200 36236235 3635 3635 3635 3635 0
424 20250314 120100 36236235 3635 3635 3635 3635 0
425 20250314 120000 36236235 3635 3635 3635 3635 0
426 20250314 115900 36236235 3635 3635 3635 3635 0
427 20250314 115800 36236235 3635 3640 3640 3635 13
428 20250314 115700 36188975 3640 3640 3640 3640 0
429 20250314 115600 36188975 3640 3640 3640 3640 0
430 20250314 115500 36188975 3640 3640 3640 3640 1
431 20250314 115400 36185335 3640 3640 3640 3640 0
432 20250314 115300 36185335 3640 3640 3640 3640 0
433 20250314 115200 36185335 3640 3640 3640 3640 40
434 20250314 115100 36039735 3640 3640 3640 3640 40
435 20250314 115000 35894135 3645 3645 3645 3645 0
436 20250314 114900 35894135 3645 3645 3645 3645 0
437 20250314 114800 35894135 3645 3645 3645 3645 0
438 20250314 114700 35894135 3645 3645 3645 3645 0
439 20250314 114600 35894135 3645 3645 3645 3645 0
440 20250314 114500 35894135 3645 3645 3645 3645 0
441 20250314 114400 35894135 3645 3645 3645 3645 0
442 20250314 114300 35894135 3645 3645 3645 3645 78
443 20250314 114200 35609825 3645 3645 3645 3645 0
444 20250314 114100 35609825 3645 3645 3645 3645 1
445 20250314 114000 35606180 3640 3640 3640 3640 923
446 20250314 113900 32246460 3640 3640 3640 3640 0
447 20250314 113800 32246460 3640 3640 3640 3640 86
448 20250314 113700 31933420 3645 3645 3645 3645 0
449 20250314 113600 31933420 3645 3645 3645 3645 0
450 20250314 113500 31933420 3645 3645 3645 3645 0
451 20250314 113400 31933420 3645 3645 3645 3645 0
452 20250314 113300 31933420 3645 3645 3645 3645 0
453 20250314 113200 31933420 3645 3645 3645 3645 0
454 20250314 113100 31933420 3645 3645 3645 3645 0
455 20250314 113000 31933420 3645 3645 3645 3645 0
456 20250314 112900 31933420 3645 3645 3645 3645 0
457 20250314 112800 31933420 3645 3645 3645 3645 10
458 20250314 112700 31896970 3645 3645 3645 3645 0
459 20250314 112600 31896970 3645 3645 3645 3645 0
460 20250314 112500 31896970 3645 3645 3645 3645 0
461 20250314 112400 31896970 3645 3645 3645 3645 0
462 20250314 112300 31896970 3645 3645 3645 3645 0
463 20250314 112200 31896970 3645 3645 3645 3645 0
464 20250314 112100 31896970 3645 3645 3645 3645 0
465 20250314 112000 31896970 3645 3645 3645 3645 30
466 20250314 111900 31787620 3640 3640 3640 3640 63
467 20250314 111800 31558300 3635 3635 3635 3635 0
468 20250314 111700 31558300 3635 3635 3635 3635 0
469 20250314 111600 31558300 3635 3635 3635 3635 0
470 20250314 111500 31558300 3635 3635 3635 3635 0
471 20250314 111400 31558300 3635 3635 3635 3635 0
472 20250314 111300 31558300 3635 3635 3635 3635 0
473 20250314 111200 31558300 3635 3635 3635 3635 0
474 20250314 111100 31558300 3635 3635 3635 3635 1578
475 20250314 111000 25822270 3630 3630 3630 3630 783
476 20250314 110900 22979980 3635 3635 3635 3635 27
477 20250314 110800 22881835 3640 3640 3640 3640 0
478 20250314 110700 22881835 3640 3640 3640 3640 7
479 20250314 110600 22856355 3645 3645 3645 3645 1
480 20250314 110500 22852710 3645 3645 3645 3645 0
481 20250314 110400 22852710 3645 3645 3645 3645 0
482 20250314 110300 22852710 3645 3645 3645 3645 0
483 20250314 110200 22852710 3645 3645 3645 3645 1
484 20250314 110100 22849065 3645 3645 3645 3645 0
485 20250314 110000 22849065 3645 3645 3645 3645 0
486 20250314 105900 22849065 3645 3645 3645 3645 0
487 20250314 105800 22849065 3645 3645 3645 3645 0
488 20250314 105700 22849065 3645 3645 3645 3645 0
489 20250314 105600 22849065 3645 3645 3645 3645 0
490 20250314 105500 22849065 3645 3645 3645 3645 1
491 20250314 105400 22845420 3645 3645 3645 3645 0
492 20250314 105300 22845420 3645 3645 3645 3645 0
493 20250314 105200 22845420 3645 3645 3645 3645 0
494 20250314 105100 22845420 3645 3645 3645 3645 0
495 20250314 105000 22845420 3645 3645 3645 3645 0
496 20250314 104900 22845420 3645 3645 3645 3645 0
497 20250314 104800 22845420 3645 3645 3645 3645 0
498 20250314 104700 22845420 3645 3645 3645 3645 0
499 20250314 104600 22845420 3645 3645 3645 3645 0
500 20250314 104500 22845420 3645 3645 3645 3645 0
501 20250314 104400 22845420 3645 3645 3645 3645 0
502 20250314 104300 22845420 3645 3645 3645 3645 0
503 20250314 104200 22845420 3645 3645 3645 3645 0
504 20250314 104100 22845420 3645 3645 3645 3645 0
505 20250314 104000 22845420 3645 3642 3645 3642 100
506 20250314 103900 22481070 3645 3645 3645 3645 0
507 20250314 103800 22481070 3645 3645 3645 3645 0
508 20250314 103700 22481070 3645 3645 3645 3645 0
509 20250314 103600 22481070 3645 3645 3645 3645 0
510 20250314 103500 22481070 3645 3645 3645 3645 2
511 20250314 103400 22473780 3640 3640 3640 3640 0
512 20250314 103300 22473780 3640 3640 3640 3640 0
513 20250314 103200 22473780 3640 3640 3640 3640 0
514 20250314 103100 22473780 3640 3640 3640 3640 0
515 20250314 103000 22473780 3640 3640 3640 3640 0
516 20250314 102900 22473780 3640 3640 3640 3640 0
517 20250314 102800 22473780 3640 3640 3640 3640 0
518 20250314 102700 22473780 3640 3640 3640 3640 0
519 20250314 102600 22473780 3640 3640 3640 3640 7
520 20250314 102500 22448300 3630 3630 3630 3630 0
521 20250314 102400 22448300 3630 3630 3630 3630 577
522 20250314 102300 20353790 3635 3635 3635 3635 0
523 20250314 102200 20353790 3635 3635 3635 3635 0
524 20250314 102100 20353790 3635 3640 3640 3635 1316
525 20250314 102000 15569955 3645 3645 3645 3645 2
526 20250314 101900 15562665 3645 3645 3645 3635 53
527 20250314 101800 15369500 3645 3645 3645 3645 0
528 20250314 101700 15369500 3645 3645 3645 3645 0
529 20250314 101600 15369500 3645 3635 3645 3635 86
530 20250314 101500 15056040 3635 3635 3635 3635 0
531 20250314 101400 15056040 3635 3635 3635 3635 0
532 20250314 101300 15056040 3635 3635 3635 3635 2
533 20250314 101200 15048770 3635 3635 3635 3635 0
534 20250314 101100 15048770 3635 3635 3635 3635 0
535 20250314 101000 15048770 3635 3640 3640 3635 762
536 20250314 100900 12277820 3650 3650 3650 3650 5
537 20250314 100800 12259570 3650 3650 3650 3650 0
538 20250314 100700 12259570 3650 3650 3650 3650 0
539 20250314 100600 12259570 3650 3650 3650 3650 0
540 20250314 100500 12259570 3650 3650 3650 3650 500
541 20250314 100400 10434570 3650 3650 3650 3650 0
542 20250314 100300 10434570 3650 3650 3650 3650 0
543 20250314 100200 10434570 3650 3650 3650 3650 0
544 20250314 100100 10434570 3650 3650 3650 3650 0
545 20250314 100000 10434570 3650 3650 3650 3650 0
546 20250314 095900 10434570 3650 3650 3650 3650 2
547 20250314 095800 10427270 3645 3645 3645 3645 279
548 20250314 095700 9410315 3645 3645 3645 3645 0
549 20250314 095600 9410315 3645 3645 3645 3645 0
550 20250314 095500 9410315 3645 3645 3645 3645 0
551 20250314 095400 9410315 3645 3650 3650 3645 621
552 20250314 095300 7145730 3660 3660 3660 3660 0
553 20250314 095200 7145730 3660 3660 3660 3660 0
554 20250314 095100 7145730 3660 3660 3660 3660 0
555 20250314 095000 7145730 3660 3660 3660 3660 0
556 20250314 094900 7145730 3660 3660 3660 3660 85
557 20250314 094800 6834630 3660 3660 3660 3660 0
558 20250314 094700 6834630 3660 3660 3660 3660 0
559 20250314 094600 6834630 3660 3660 3660 3660 0
560 20250314 094500 6834630 3660 3660 3660 3660 0
561 20250314 094400 6834630 3660 3660 3660 3660 1
562 20250314 094300 6830970 3665 3665 3665 3665 0
563 20250314 094200 6830970 3665 3665 3665 3665 10
564 20250314 094100 6794320 3665 3665 3665 3665 0
565 20250314 094000 6794320 3665 3665 3665 3665 0
566 20250314 093900 6794320 3665 3665 3665 3665 0
567 20250314 093800 6794320 3665 3665 3665 3665 18
568 20250314 093700 6728350 3665 3665 3665 3665 0
569 20250314 093600 6728350 3665 3665 3665 3665 0
570 20250314 093500 6728350 3665 3665 3665 3665 1
571 20250314 093400 6724685 3665 3665 3665 3665 0
572 20250314 093300 6724685 3665 3665 3665 3665 5
573 20250314 093200 6706360 3665 3665 3665 3665 1
574 20250314 093100 6702695 3665 3650 3665 3650 570
575 20250314 093000 4615145 3665 3665 3665 3665 10
576 20250314 092900 4578495 3660 3660 3660 3660 0
577 20250314 092800 4578495 3660 3660 3660 3660 424
578 20250314 092700 3026655 3660 3660 3660 3660 10
579 20250314 092600 2990055 3660 3650 3660 3650 57
580 20250314 092500 2781985 3660 3660 3660 3660 6
581 20250314 092400 2760025 3660 3660 3660 3660 0
582 20250314 092300 2760025 3660 3660 3660 3660 5
583 20250314 092200 2741725 3660 3660 3660 3660 0
584 20250314 092100 2741725 3660 3660 3660 3660 0
585 20250314 092000 2741725 3660 3660 3660 3660 18
586 20250314 091900 2675845 3660 3660 3660 3660 136
587 20250314 091800 2178085 3660 3645 3660 3645 105
588 20250314 091700 1795300 3650 3655 3655 3650 210
589 20250314 091600 1028730 3660 3660 3660 3660 0
590 20250314 091500 1028730 3660 3660 3660 3660 82
591 20250314 091400 728610 3665 3665 3665 3665 0
592 20250314 091300 728610 3665 3665 3665 3665 0
593 20250314 091200 728610 3665 3665 3665 3665 11
594 20250314 091100 688295 3660 3660 3660 3660 0
595 20250314 091000 688295 3660 3660 3660 3660 50
596 20250314 090900 505295 3665 3665 3665 3665 0
597 20250314 090800 505295 3665 3665 3665 3665 0
598 20250314 090700 505295 3665 3665 3665 3665 0
599 20250314 090600 505295 3665 3665 3665 3665 0
600 20250314 090500 505295 3665 3665 3665 3665 0
601 20250314 090400 505295 3665 3665 3665 3665 0
602 20250314 090300 505295 3665 3665 3665 3665 0
603 20250314 090200 505295 3665 3665 3665 3665 0
604 20250314 090100 505295 3665 3665 3665 3665 1
605 20250314 090000 501630 3635 3635 3635 3635 138

1
015860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,62071,49347483,227179860,180611787780,0.13
20250311,62071,49347483,224697020,178637888460,0.13
20250310,62071,49347483,227490215,180858525195,0.13
20250307,62071,49347483,227490215,180858525195,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 62071 49347483 227179860 180611787780 0.13
3 20250311 62071 49347483 224697020 178637888460 0.13
4 20250310 62071 49347483 227490215 180858525195 0.13
5 20250307 62071 49347483 227490215 180858525195 0.13