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

608
019180/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,199441839,3070,3070,3070,3070,2211
20250314,190500,199441839,3070,3070,3070,3070,0
20250314,190400,199441839,3070,3070,3070,3070,0
20250314,190300,199441839,3070,3070,3070,3070,0
20250314,190200,199441839,3070,3070,3070,3070,0
20250314,190100,199441839,3070,3070,3070,3070,0
20250314,190000,199441839,3070,3070,3070,3070,0
20250314,185900,199441839,3070,3070,3070,3070,0
20250314,185800,199441839,3070,3070,3070,3070,0
20250314,185700,199441839,3070,3070,3070,3070,0
20250314,185600,199441839,3070,3070,3070,3070,0
20250314,185500,199441839,3070,3070,3070,3070,0
20250314,185400,199441839,3070,3070,3070,3070,0
20250314,185300,199441839,3070,3070,3070,3070,0
20250314,185200,199441839,3070,3070,3070,3070,0
20250314,185100,199441839,3070,3070,3070,3070,0
20250314,185000,199441839,3070,3070,3070,3070,0
20250314,184900,199441839,3070,3070,3070,3070,0
20250314,184800,199441839,3070,3070,3070,3070,0
20250314,184700,199441839,3070,3070,3070,3070,0
20250314,184600,199441839,3070,3070,3070,3070,0
20250314,184500,199441839,3070,3070,3070,3070,0
20250314,184400,199441839,3070,3070,3070,3070,0
20250314,184300,199441839,3070,3070,3070,3070,0
20250314,184200,199441839,3070,3070,3070,3070,0
20250314,184100,199441839,3070,3070,3070,3070,0
20250314,184000,199441839,3070,3070,3070,3070,0
20250314,183900,199441839,3070,3070,3070,3070,0
20250314,183800,199441839,3070,3070,3070,3070,0
20250314,183700,199441839,3070,3070,3070,3070,0
20250314,183600,199441839,3070,3070,3070,3070,2211
20250314,183500,199441839,3070,3070,3070,3070,0
20250314,183400,199441839,3070,3070,3070,3070,0
20250314,183300,199441839,3070,3070,3070,3070,0
20250314,183200,199441839,3070,3070,3070,3070,0
20250314,183100,199441839,3070,3070,3070,3070,0
20250314,183000,199441839,3070,3070,3070,3070,0
20250314,182900,199441839,3070,3070,3070,3070,0
20250314,182800,199441839,3070,3070,3070,3070,0
20250314,182700,199441839,3070,3070,3070,3070,0
20250314,182600,199441839,3070,3070,3070,3070,0
20250314,182500,199441839,3070,3070,3070,3070,0
20250314,182400,199441839,3070,3070,3070,3070,0
20250314,182300,199441839,3070,3070,3070,3070,0
20250314,182200,199441839,3070,3070,3070,3070,0
20250314,182100,199441839,3070,3070,3070,3070,0
20250314,182000,199441839,3070,3070,3070,3070,0
20250314,181900,199441839,3070,3070,3070,3070,0
20250314,181800,199441839,3070,3070,3070,3070,0
20250314,181700,199441839,3070,3070,3070,3070,0
20250314,181600,199441839,3070,3070,3070,3070,0
20250314,181500,199441839,3070,3070,3070,3070,0
20250314,181400,199441839,3070,3070,3070,3070,0
20250314,181300,199441839,3070,3070,3070,3070,0
20250314,181200,199441839,3070,3070,3070,3070,0
20250314,181100,199441839,3070,3070,3070,3070,0
20250314,181000,199441839,3070,3070,3070,3070,0
20250314,180900,199441839,3070,3070,3070,3070,0
20250314,180800,199441839,3070,3070,3070,3070,0
20250314,180700,199441839,3070,3070,3070,3070,0
20250314,180600,199441839,3070,3070,3070,3070,2211
20250314,180500,199441839,3070,3070,3070,3070,0
20250314,180400,199441839,3070,3070,3070,3070,0
20250314,180300,199441839,3070,3070,3070,3070,0
20250314,180200,199441839,3070,3070,3070,3070,0
20250314,180100,199441839,3070,3070,3070,3070,0
20250314,180000,199441839,3070,3070,3070,3070,0
20250314,175900,199441839,3070,3070,3070,3070,0
20250314,175800,199441839,3070,3070,3070,3070,0
20250314,175700,199441839,3070,3070,3070,3070,0
20250314,175600,199441839,3070,3070,3070,3070,0
20250314,175500,199441839,3070,3070,3070,3070,0
20250314,175400,199441839,3070,3070,3070,3070,0
20250314,175300,199441839,3070,3070,3070,3070,0
20250314,175200,199441839,3070,3070,3070,3070,0
20250314,175100,199441839,3070,3070,3070,3070,0
20250314,175000,199441839,3070,3070,3070,3070,0
20250314,174900,199441839,3070,3070,3070,3070,0
20250314,174800,199441839,3070,3070,3070,3070,0
20250314,174700,199441839,3070,3070,3070,3070,0
20250314,174600,199441839,3070,3070,3070,3070,0
20250314,174500,199441839,3070,3070,3070,3070,0
20250314,174400,199441839,3070,3070,3070,3070,0
20250314,174300,199441839,3070,3070,3070,3070,0
20250314,174200,199441839,3070,3070,3070,3070,0
20250314,174100,199441839,3070,3070,3070,3070,0
20250314,174000,199441839,3070,3070,3070,3070,0
20250314,173900,199441839,3070,3070,3070,3070,0
20250314,173800,199441839,3070,3070,3070,3070,0
20250314,173700,199441839,3070,3070,3070,3070,0
20250314,173600,199441839,3070,3070,3070,3070,2211
20250314,173500,199441839,3070,3070,3070,3070,0
20250314,173400,199441839,3070,3070,3070,3070,0
20250314,173300,199441839,3070,3070,3070,3070,0
20250314,173200,199441839,3070,3070,3070,3070,0
20250314,173100,199441839,3070,3070,3070,3070,0
20250314,173000,199441839,3070,3070,3070,3070,0
20250314,172900,199441839,3070,3070,3070,3070,0
20250314,172800,199441839,3070,3070,3070,3070,0
20250314,172700,199441839,3070,3070,3070,3070,0
20250314,172600,199441839,3070,3070,3070,3070,0
20250314,172500,199441839,3070,3070,3070,3070,0
20250314,172400,199441839,3070,3070,3070,3070,0
20250314,172300,199441839,3070,3070,3070,3070,0
20250314,172200,199441839,3070,3070,3070,3070,0
20250314,172100,199441839,3070,3070,3070,3070,0
20250314,172000,199441839,3070,3070,3070,3070,0
20250314,171900,199441839,3070,3070,3070,3070,0
20250314,171800,199441839,3070,3070,3070,3070,0
20250314,171700,199441839,3070,3070,3070,3070,0
20250314,171600,199441839,3070,3070,3070,3070,0
20250314,171500,199441839,3070,3070,3070,3070,0
20250314,171400,199441839,3070,3070,3070,3070,0
20250314,171300,199441839,3070,3070,3070,3070,0
20250314,171200,199441839,3070,3070,3070,3070,0
20250314,171100,199441839,3070,3070,3070,3070,0
20250314,171000,199441839,3070,3070,3070,3070,0
20250314,170900,199441839,3070,3070,3070,3070,0
20250314,170800,199441839,3070,3070,3070,3070,0
20250314,170700,199441839,3070,3070,3070,3070,0
20250314,170600,199441839,3070,3070,3070,3070,2211
20250314,170500,199441839,3070,3070,3070,3070,0
20250314,170400,199441839,3070,3070,3070,3070,0
20250314,170300,199441839,3070,3070,3070,3070,0
20250314,170200,199441839,3070,3070,3070,3070,0
20250314,170100,199441839,3070,3070,3070,3070,0
20250314,170000,199441839,3070,3070,3070,3070,0
20250314,165900,199441839,3070,3070,3070,3070,0
20250314,165800,199441839,3070,3070,3070,3070,0
20250314,165700,199441839,3070,3070,3070,3070,0
20250314,165600,199441839,3070,3070,3070,3070,0
20250314,165500,199441839,3070,3070,3070,3070,0
20250314,165400,199441839,3070,3070,3070,3070,0
20250314,165300,199441839,3070,3070,3070,3070,0
20250314,165200,199441839,3070,3070,3070,3070,0
20250314,165100,199441839,3070,3070,3070,3070,0
20250314,165000,199441839,3070,3070,3070,3070,0
20250314,164900,199441839,3070,3070,3070,3070,0
20250314,164800,199441839,3070,3070,3070,3070,0
20250314,164700,199441839,3070,3070,3070,3070,0
20250314,164600,199441839,3070,3070,3070,3070,0
20250314,164500,199441839,3070,3070,3070,3070,0
20250314,164400,199441839,3070,3070,3070,3070,0
20250314,164300,199441839,3070,3070,3070,3070,0
20250314,164200,199441839,3070,3070,3070,3070,0
20250314,164100,199441839,3070,3070,3070,3070,0
20250314,164000,199441839,3070,3070,3070,3070,0
20250314,163900,199441839,3070,3070,3070,3070,0
20250314,163800,199441839,3070,3070,3070,3070,0
20250314,163700,199441839,3070,3070,3070,3070,0
20250314,163600,199441839,3070,3070,3070,3070,2211
20250314,163500,199441839,3070,3070,3070,3070,0
20250314,163400,199441839,3070,3070,3070,3070,0
20250314,163300,199441839,3070,3070,3070,3070,0
20250314,163200,199441839,3070,3070,3070,3070,0
20250314,163100,199441839,3070,3070,3070,3070,0
20250314,163000,199441839,3070,3070,3070,3070,0
20250314,162900,199441839,3070,3070,3070,3070,0
20250314,162800,199441839,3070,3070,3070,3070,0
20250314,162700,199441839,3070,3070,3070,3070,0
20250314,162600,199441839,3070,3070,3070,3070,0
20250314,162500,199441839,3070,3070,3070,3070,0
20250314,162400,199441839,3070,3070,3070,3070,0
20250314,162300,199441839,3070,3070,3070,3070,0
20250314,162200,199441839,3070,3070,3070,3070,0
20250314,162100,199441839,3070,3070,3070,3070,0
20250314,162000,199441839,3070,3070,3070,3070,0
20250314,161900,199441839,3070,3070,3070,3070,0
20250314,161800,199441839,3070,3070,3070,3070,0
20250314,161700,199441839,3070,3070,3070,3070,0
20250314,161600,199441839,3070,3070,3070,3070,0
20250314,161500,199441839,3070,3070,3070,3070,0
20250314,161400,199441839,3070,3070,3070,3070,0
20250314,161300,199441839,3070,3070,3070,3070,0
20250314,161200,199441839,3070,3070,3070,3070,0
20250314,161100,199441839,3070,3070,3070,3070,0
20250314,161000,199441839,3070,3070,3070,3070,0
20250314,160900,199441839,3070,3070,3070,3070,0
20250314,160800,199441839,3070,3070,3070,3070,0
20250314,160700,199441839,3070,3070,3070,3070,0
20250314,160600,199441839,3070,3070,3070,3070,2211
20250314,160500,199441839,3070,3070,3070,3070,0
20250314,160400,199441839,3070,3070,3070,3070,0
20250314,160300,199441839,3070,3070,3070,3070,0
20250314,160200,199441839,3070,3070,3070,3070,0
20250314,160100,199441839,3070,3070,3070,3070,0
20250314,160000,199441839,3070,3070,3070,3070,0
20250314,155900,199441839,3070,3070,3070,3070,0
20250314,155800,199441839,3070,3070,3070,3070,0
20250314,155700,199441839,3070,3070,3070,3070,0
20250314,155600,199441839,3070,3070,3070,3070,0
20250314,155500,199441839,3070,3070,3070,3070,0
20250314,155400,199441839,3070,3070,3070,3070,0
20250314,155300,199441839,3070,3070,3070,3070,0
20250314,155200,199441839,3070,3070,3070,3070,0
20250314,155100,199441839,3070,3070,3070,3070,0
20250314,155000,199441839,3070,3070,3070,3070,0
20250314,154900,199441839,3070,3070,3070,3070,0
20250314,154800,199441839,3070,3070,3070,3070,0
20250314,154700,199441839,3070,3070,3070,3070,0
20250314,154600,199441839,3070,3070,3070,3070,0
20250314,154500,199441839,3070,3070,3070,3070,0
20250314,154400,199441839,3070,3070,3070,3070,0
20250314,154300,199441839,3070,3070,3070,3070,0
20250314,154200,199441839,3070,3070,3070,3070,0
20250314,154100,199441839,3070,3070,3070,3070,0
20250314,154000,199441839,3070,3070,3070,3070,0
20250314,153900,199441839,3070,3070,3070,3070,0
20250314,153800,199441839,3070,3070,3070,3070,0
20250314,153700,199441839,3070,3070,3070,3070,0
20250314,153600,199441839,3070,3070,3070,3070,2211
20250314,153500,199441839,3070,3070,3070,3070,0
20250314,153400,199441839,3070,3070,3070,3070,0
20250314,153300,199441839,3070,3070,3070,3070,0
20250314,153200,199441839,3070,3070,3070,3070,0
20250314,153100,199441839,3070,3070,3070,3070,0
20250314,153000,199441839,3070,3070,3070,3070,2211
20250314,152900,192654069,3065,3065,3065,3065,0
20250314,152800,192654069,3065,3065,3065,3065,0
20250314,152700,192654069,3065,3065,3065,3065,0
20250314,152600,192654069,3065,3065,3065,3065,0
20250314,152500,192654069,3065,3065,3065,3065,0
20250314,152400,192654069,3065,3065,3065,3065,0
20250314,152300,192654069,3065,3065,3065,3065,0
20250314,152200,192654069,3065,3065,3065,3065,0
20250314,152100,192654069,3065,3065,3065,3065,0
20250314,152000,192654069,3065,3065,3065,3065,0
20250314,151900,192654069,3065,3060,3065,3060,816
20250314,151800,190153509,3065,3065,3065,3065,100
20250314,151700,189847009,3055,3065,3065,3055,346
20250314,151600,188788794,3065,3065,3065,3065,0
20250314,151500,188788794,3065,3065,3065,3065,0
20250314,151400,188788794,3065,3060,3065,3060,197
20250314,151300,188185774,3060,3065,3065,3060,290
20250314,151200,187298074,3065,3065,3065,3065,206
20250314,151100,186666684,3065,3065,3065,3065,50
20250314,151000,186513434,3065,3065,3065,3060,144
20250314,150900,186072094,3065,3065,3065,3065,109
20250314,150800,185738009,3065,3065,3065,3065,79
20250314,150700,185495874,3065,3065,3065,3065,0
20250314,150600,185495874,3065,3065,3065,3065,0
20250314,150500,185495874,3065,3060,3065,3060,66
20250314,150400,185293809,3065,3065,3065,3065,40
20250314,150300,185171209,3065,3065,3065,3065,0
20250314,150200,185171209,3065,3065,3065,3065,0
20250314,150100,185171209,3065,3065,3065,3065,0
20250314,150000,185171209,3065,3055,3065,3055,54
20250314,145900,185006099,3055,3060,3060,3055,209
20250314,145800,184367584,3065,3065,3065,3065,0
20250314,145700,184367584,3065,3065,3065,3065,0
20250314,145600,184367584,3065,3065,3065,3065,3
20250314,145500,184358389,3065,3065,3065,3065,1
20250314,145400,184355324,3060,3060,3060,3060,10
20250314,145300,184324724,3055,3060,3065,3055,1718
20250314,145200,179073654,3065,3065,3065,3065,1
20250314,145100,179070589,3060,3060,3060,3060,3
20250314,145000,179061409,3065,3065,3065,3065,0
20250314,144900,179061409,3065,3065,3065,3065,0
20250314,144800,179061409,3065,3065,3065,3065,0
20250314,144700,179061409,3065,3065,3065,3065,0
20250314,144600,179061409,3065,3065,3065,3065,0
20250314,144500,179061409,3065,3065,3065,3065,0
20250314,144400,179061409,3065,3065,3065,3065,0
20250314,144300,179061409,3065,3065,3065,3065,0
20250314,144200,179061409,3065,3065,3065,3065,2
20250314,144100,179055279,3065,3065,3065,3065,0
20250314,144000,179055279,3065,3065,3065,3065,0
20250314,143900,179055279,3065,3065,3065,3065,0
20250314,143800,179055279,3065,3065,3065,3065,0
20250314,143700,179055279,3065,3065,3065,3065,0
20250314,143600,179055279,3065,3065,3065,3065,0
20250314,143500,179055279,3065,3065,3065,3065,0
20250314,143400,179055279,3065,3065,3065,3065,0
20250314,143300,179055279,3065,3065,3065,3065,0
20250314,143200,179055279,3065,3065,3065,3065,0
20250314,143100,179055279,3065,3065,3065,3065,0
20250314,143000,179055279,3065,3065,3065,3065,0
20250314,142900,179055279,3065,3065,3065,3065,0
20250314,142800,179055279,3065,3065,3065,3065,0
20250314,142700,179055279,3065,3065,3065,3065,1
20250314,142600,179052214,3065,3065,3065,3065,0
20250314,142500,179052214,3065,3065,3065,3065,0
20250314,142400,179052214,3065,3065,3065,3065,33
20250314,142300,178951069,3070,3070,3070,3070,0
20250314,142200,178951069,3070,3070,3070,3070,158
20250314,142100,178466009,3070,3070,3070,3070,0
20250314,142000,178466009,3070,3070,3070,3070,0
20250314,141900,178466009,3070,3070,3070,3070,0
20250314,141800,178466009,3070,3070,3070,3070,0
20250314,141700,178466009,3070,3070,3070,3070,0
20250314,141600,178466009,3070,3070,3070,3070,0
20250314,141500,178466009,3070,3070,3070,3070,0
20250314,141400,178466009,3070,3070,3070,3070,0
20250314,141300,178466009,3070,3070,3070,3070,0
20250314,141200,178466009,3070,3070,3070,3070,0
20250314,141100,178466009,3070,3070,3070,3070,0
20250314,141000,178466009,3070,3070,3070,3070,0
20250314,140900,178466009,3070,3070,3070,3070,0
20250314,140800,178466009,3070,3070,3070,3070,0
20250314,140700,178466009,3070,3070,3070,3070,0
20250314,140600,178466009,3070,3070,3070,3070,0
20250314,140500,178466009,3070,3070,3070,3070,0
20250314,140400,178466009,3070,3070,3070,3070,0
20250314,140300,178466009,3070,3070,3070,3070,0
20250314,140200,178466009,3070,3070,3070,3070,1
20250314,140100,178462939,3070,3070,3070,3070,0
20250314,140000,178462939,3070,3070,3070,3070,0
20250314,135900,178462939,3070,3070,3070,3070,0
20250314,135800,178462939,3070,3070,3070,3070,0
20250314,135700,178462939,3070,3070,3070,3070,0
20250314,135600,178462939,3070,3070,3070,3070,0
20250314,135500,178462939,3070,3070,3070,3070,0
20250314,135400,178462939,3070,3070,3070,3070,0
20250314,135300,178462939,3070,3070,3070,3070,0
20250314,135200,178462939,3070,3070,3070,3070,0
20250314,135100,178462939,3070,3070,3070,3070,0
20250314,135000,178462939,3070,3070,3070,3070,0
20250314,134900,178462939,3070,3070,3070,3070,1
20250314,134800,178459869,3065,3065,3065,3065,5
20250314,134700,178444544,3070,3070,3070,3070,0
20250314,134600,178444544,3070,3070,3070,3070,0
20250314,134500,178444544,3070,3070,3070,3070,1
20250314,134400,178441474,3065,3070,3070,3065,10599
20250314,134300,145955534,3065,3065,3065,3065,821
20250314,134200,143439169,3065,3065,3065,3065,0
20250314,134100,143439169,3065,3065,3065,3065,0
20250314,134000,143439169,3065,3065,3065,3065,300
20250314,133900,142519669,3065,3065,3065,3065,1
20250314,133800,142516604,3065,3060,3065,3060,910
20250314,133700,139731954,3065,3065,3065,3065,35
20250314,133600,139624679,3060,3060,3060,3060,0
20250314,133500,139624679,3060,3062,3062,3060,8
20250314,133400,139600195,3065,3065,3065,3065,0
20250314,133300,139600195,3065,3065,3065,3065,0
20250314,133200,139600195,3065,3065,3065,3065,0
20250314,133100,139600195,3065,3065,3065,3065,0
20250314,133000,139600195,3065,3065,3065,3065,0
20250314,132900,139600195,3065,3065,3065,3065,0
20250314,132800,139600195,3065,3065,3065,3065,0
20250314,132700,139600195,3065,3065,3065,3065,0
20250314,132600,139600195,3065,3065,3065,3065,0
20250314,132500,139600195,3065,3065,3065,3065,0
20250314,132400,139600195,3065,3065,3065,3065,0
20250314,132300,139600195,3065,3065,3065,3065,0
20250314,132200,139600195,3065,3065,3065,3065,0
20250314,132100,139600195,3065,3065,3065,3065,0
20250314,132000,139600195,3065,3065,3065,3065,0
20250314,131900,139600195,3065,3065,3065,3065,0
20250314,131800,139600195,3065,3065,3065,3065,0
20250314,131700,139600195,3065,3065,3065,3065,0
20250314,131600,139600195,3065,3065,3065,3065,0
20250314,131500,139600195,3065,3065,3065,3065,0
20250314,131400,139600195,3065,3065,3065,3065,0
20250314,131300,139600195,3065,3065,3065,3065,0
20250314,131200,139600195,3065,3065,3065,3065,10
20250314,131100,139569545,3065,3065,3065,3065,0
20250314,131000,139569545,3065,3065,3065,3065,0
20250314,130900,139569545,3065,3065,3065,3065,0
20250314,130800,139569545,3065,3065,3065,3065,0
20250314,130700,139569545,3065,3065,3065,3065,0
20250314,130600,139569545,3065,3065,3065,3065,0
20250314,130500,139569545,3065,3065,3065,3065,1
20250314,130400,139566480,3055,3055,3055,3055,0
20250314,130300,139566480,3055,3055,3055,3055,0
20250314,130200,139566480,3055,3055,3055,3055,0
20250314,130100,139566480,3055,3055,3055,3055,0
20250314,130000,139566480,3055,3055,3055,3055,0
20250314,125900,139566480,3055,3055,3055,3055,0
20250314,125800,139566480,3055,3055,3055,3055,0
20250314,125700,139566480,3055,3055,3055,3055,0
20250314,125600,139566480,3055,3055,3055,3055,0
20250314,125500,139566480,3055,3055,3055,3055,0
20250314,125400,139566480,3055,3055,3055,3055,0
20250314,125300,139566480,3055,3055,3055,3055,0
20250314,125200,139566480,3055,3055,3055,3055,0
20250314,125100,139566480,3055,3055,3055,3055,0
20250314,125000,139566480,3055,3055,3055,3055,0
20250314,124900,139566480,3055,3055,3055,3055,0
20250314,124800,139566480,3055,3055,3055,3055,0
20250314,124700,139566480,3055,3055,3055,3055,0
20250314,124600,139566480,3055,3055,3055,3055,0
20250314,124500,139566480,3055,3055,3055,3055,0
20250314,124400,139566480,3055,3055,3055,3055,0
20250314,124300,139566480,3055,3055,3055,3055,5
20250314,124200,139551205,3055,3055,3055,3055,0
20250314,124100,139551205,3055,3055,3055,3055,0
20250314,124000,139551205,3055,3055,3055,3055,0
20250314,123900,139551205,3055,3055,3055,3055,0
20250314,123800,139551205,3055,3055,3055,3055,0
20250314,123700,139551205,3055,3055,3055,3055,0
20250314,123600,139551205,3055,3055,3055,3055,0
20250314,123500,139551205,3055,3055,3055,3055,0
20250314,123400,139551205,3055,3055,3055,3055,0
20250314,123300,139551205,3055,3055,3055,3055,0
20250314,123200,139551205,3055,3055,3055,3055,0
20250314,123100,139551205,3055,3055,3055,3055,0
20250314,123000,139551205,3055,3050,3055,3045,28143
20250314,122900,53806175,3055,3055,3055,3055,3
20250314,122800,53797010,3060,3060,3060,3060,0
20250314,122700,53797010,3060,3060,3060,3060,0
20250314,122600,53797010,3060,3060,3060,3060,0
20250314,122500,53797010,3060,3060,3060,3060,0
20250314,122400,53797010,3060,3060,3060,3060,0
20250314,122300,53797010,3060,3060,3060,3060,0
20250314,122200,53797010,3060,3060,3060,3060,1
20250314,122100,53793950,3060,3060,3060,3060,0
20250314,122000,53793950,3060,3060,3060,3060,1
20250314,121900,53790890,3060,3060,3060,3060,1
20250314,121800,53787830,3050,3050,3050,3050,0
20250314,121700,53787830,3050,3050,3050,3050,0
20250314,121600,53787830,3050,3050,3050,3050,576
20250314,121500,52031030,3060,3060,3060,3060,0
20250314,121400,52031030,3060,3060,3060,3060,0
20250314,121300,52031030,3060,3060,3060,3060,0
20250314,121200,52031030,3060,3060,3060,3060,0
20250314,121100,52031030,3060,3055,3060,3050,3095
20250314,121000,42589065,3060,3060,3060,3060,0
20250314,120900,42589065,3060,3060,3060,3060,15
20250314,120800,42543165,3065,3065,3065,3065,0
20250314,120700,42543165,3065,3065,3065,3065,0
20250314,120600,42543165,3065,3065,3065,3065,0
20250314,120500,42543165,3065,3065,3065,3065,0
20250314,120400,42543165,3065,3065,3065,3065,1
20250314,120300,42540100,3065,3065,3065,3065,0
20250314,120200,42540100,3065,3065,3065,3065,0
20250314,120100,42540100,3065,3065,3065,3065,0
20250314,120000,42540100,3065,3065,3065,3065,0
20250314,115900,42540100,3065,3065,3065,3065,78
20250314,115800,42301030,3065,3065,3065,3065,0
20250314,115700,42301030,3065,3065,3065,3065,0
20250314,115600,42301030,3065,3060,3065,3060,101
20250314,115500,41991965,3050,3050,3050,3050,1000
20250314,115400,38941965,3060,3060,3060,3060,0
20250314,115300,38941965,3060,3060,3060,3060,0
20250314,115200,38941965,3060,3060,3060,3060,0
20250314,115100,38941965,3060,3060,3060,3060,0
20250314,115000,38941965,3060,3060,3060,3060,0
20250314,114900,38941965,3060,3060,3060,3060,0
20250314,114800,38941965,3060,3060,3060,3060,0
20250314,114700,38941965,3060,3060,3060,3060,0
20250314,114600,38941965,3060,3060,3060,3060,0
20250314,114500,38941965,3060,3060,3060,3060,0
20250314,114400,38941965,3060,3060,3060,3060,1
20250314,114300,38938905,3060,3060,3060,3060,0
20250314,114200,38938905,3060,3060,3060,3060,0
20250314,114100,38938905,3060,3060,3060,3060,0
20250314,114000,38938905,3060,3060,3060,3060,0
20250314,113900,38938905,3060,3060,3060,3060,0
20250314,113800,38938905,3060,3060,3060,3060,0
20250314,113700,38938905,3060,3060,3060,3060,0
20250314,113600,38938905,3060,3060,3060,3060,0
20250314,113500,38938905,3060,3060,3060,3060,0
20250314,113400,38938905,3060,3060,3060,3060,0
20250314,113300,38938905,3060,3060,3060,3060,0
20250314,113200,38938905,3060,3060,3060,3060,0
20250314,113100,38938905,3060,3060,3060,3060,10
20250314,113000,38908305,3060,3060,3060,3060,0
20250314,112900,38908305,3060,3060,3060,3060,30
20250314,112800,38816505,3060,3050,3060,3050,301
20250314,112700,37898445,3060,3060,3060,3060,0
20250314,112600,37898445,3060,3060,3060,3060,0
20250314,112500,37898445,3060,3060,3060,3060,0
20250314,112400,37898445,3060,3060,3060,3060,0
20250314,112300,37898445,3060,3060,3060,3060,0
20250314,112200,37898445,3060,3055,3060,3055,2
20250314,112100,37892330,3050,3055,3055,3050,345
20250314,112000,36839970,3060,3060,3060,3060,0
20250314,111900,36839970,3060,3060,3060,3060,0
20250314,111800,36839970,3060,3060,3060,3060,0
20250314,111700,36839970,3060,3060,3060,3060,0
20250314,111600,36839970,3060,3060,3060,3060,0
20250314,111500,36839970,3060,3060,3060,3060,0
20250314,111400,36839970,3060,3060,3060,3060,0
20250314,111300,36839970,3060,3060,3060,3060,0
20250314,111200,36839970,3060,3060,3060,3060,0
20250314,111100,36839970,3060,3060,3060,3060,0
20250314,111000,36839970,3060,3060,3060,3060,15
20250314,110900,36794070,3060,3060,3060,3060,0
20250314,110800,36794070,3060,3060,3060,3060,0
20250314,110700,36794070,3060,3060,3060,3060,0
20250314,110600,36794070,3060,3060,3060,3060,0
20250314,110500,36794070,3060,3060,3060,3060,0
20250314,110400,36794070,3060,3060,3060,3060,0
20250314,110300,36794070,3060,3060,3060,3060,0
20250314,110200,36794070,3060,3060,3060,3060,0
20250314,110100,36794070,3060,3060,3060,3060,0
20250314,110000,36794070,3060,3060,3060,3060,0
20250314,105900,36794070,3060,3060,3060,3060,0
20250314,105800,36794070,3060,3060,3060,3060,0
20250314,105700,36794070,3060,3060,3060,3060,0
20250314,105600,36794070,3060,3060,3060,3060,0
20250314,105500,36794070,3060,3060,3060,3060,0
20250314,105400,36794070,3060,3060,3060,3060,0
20250314,105300,36794070,3060,3060,3060,3060,0
20250314,105200,36794070,3060,3060,3060,3060,0
20250314,105100,36794070,3060,3060,3060,3060,0
20250314,105000,36794070,3060,3060,3060,3060,0
20250314,104900,36794070,3060,3060,3060,3060,0
20250314,104800,36794070,3060,3060,3060,3060,0
20250314,104700,36794070,3060,3060,3060,3060,0
20250314,104600,36794070,3060,3060,3060,3060,0
20250314,104500,36794070,3060,3060,3060,3060,0
20250314,104400,36794070,3060,3060,3060,3060,0
20250314,104300,36794070,3060,3060,3060,3060,0
20250314,104200,36794070,3060,3060,3060,3060,0
20250314,104100,36794070,3060,3060,3060,3060,0
20250314,104000,36794070,3060,3060,3060,3060,0
20250314,103900,36794070,3060,3060,3060,3060,0
20250314,103800,36794070,3060,3060,3060,3060,0
20250314,103700,36794070,3060,3060,3060,3060,0
20250314,103600,36794070,3060,3060,3060,3060,0
20250314,103500,36794070,3060,3060,3060,3060,0
20250314,103400,36794070,3060,3060,3060,3060,3
20250314,103300,36784890,3060,3060,3060,3060,0
20250314,103200,36784890,3060,3060,3060,3060,0
20250314,103100,36784890,3060,3060,3060,3060,0
20250314,103000,36784890,3060,3060,3060,3060,0
20250314,102900,36784890,3060,3060,3060,3060,0
20250314,102800,36784890,3060,3060,3060,3060,0
20250314,102700,36784890,3060,3060,3060,3060,0
20250314,102600,36784890,3060,3060,3060,3060,0
20250314,102500,36784890,3060,3060,3060,3060,0
20250314,102400,36784890,3060,3060,3060,3060,300
20250314,102300,35866890,3060,3060,3060,3060,0
20250314,102200,35866890,3060,3060,3060,3060,0
20250314,102100,35866890,3060,3060,3060,3060,0
20250314,102000,35866890,3060,3060,3060,3060,0
20250314,101900,35866890,3060,3060,3060,3060,0
20250314,101800,35866890,3060,3060,3060,3060,0
20250314,101700,35866890,3060,3060,3060,3060,0
20250314,101600,35866890,3060,3060,3060,3060,0
20250314,101500,35866890,3060,3060,3060,3060,0
20250314,101400,35866890,3060,3060,3060,3060,1
20250314,101300,35863830,3050,3060,3060,3050,614
20250314,101200,33991120,3055,3055,3055,3055,35
20250314,101100,33884195,3060,3060,3060,3060,0
20250314,101000,33884195,3060,3060,3060,3060,0
20250314,100900,33884195,3060,3060,3060,3060,0
20250314,100800,33884195,3060,3060,3060,3060,5
20250314,100700,33868895,3060,3060,3060,3060,0
20250314,100600,33868895,3060,3060,3060,3060,0
20250314,100500,33868895,3060,3060,3060,3060,0
20250314,100400,33868895,3060,3060,3060,3060,0
20250314,100300,33868895,3060,3055,3060,3055,366
20250314,100200,32750760,3055,3055,3055,3055,0
20250314,100100,32750760,3055,3055,3055,3055,0
20250314,100000,32750760,3055,3055,3055,3055,0
20250314,095900,32750760,3055,3055,3055,3055,0
20250314,095800,32750760,3055,3055,3055,3055,1
20250314,095700,32747705,3050,3050,3050,3050,117
20250314,095600,32390855,3050,3050,3050,3050,0
20250314,095500,32390855,3050,3055,3055,3050,2030
20250314,095400,26199205,3055,3055,3055,3055,0
20250314,095300,26199205,3055,3055,3055,3055,0
20250314,095200,26199205,3055,3055,3055,3055,0
20250314,095100,26199205,3055,3055,3055,3055,10
20250314,095000,26168655,3065,3065,3065,3065,0
20250314,094900,26168655,3065,3065,3065,3065,0
20250314,094800,26168655,3065,3065,3065,3065,0
20250314,094700,26168655,3065,3065,3065,3065,0
20250314,094600,26168655,3065,3065,3065,3065,0
20250314,094500,26168655,3065,3060,3065,3050,1501
20250314,094400,21590050,3065,3065,3065,3050,802
20250314,094300,19143920,3050,3050,3050,3050,1000
20250314,094200,16093920,3050,3060,3060,3050,2000
20250314,094100,9992050,3065,3065,3065,3065,0
20250314,094000,9992050,3065,3065,3065,3065,0
20250314,093900,9992050,3065,3065,3065,3065,37
20250314,093800,9878645,3065,3060,3065,3060,100
20250314,093700,9572640,3060,3060,3060,3060,20
20250314,093600,9511440,3060,3060,3060,3060,150
20250314,093500,9052440,3060,3060,3060,3060,0
20250314,093400,9052440,3060,3060,3060,3060,2
20250314,093300,9046320,3060,3060,3060,3060,1
20250314,093200,9043260,3060,3060,3060,3060,0
20250314,093100,9043260,3060,3060,3060,3060,1
20250314,093000,9040200,3065,3065,3065,3065,9
20250314,092900,9012615,3065,3065,3065,3065,0
20250314,092800,9012615,3065,3065,3065,3065,0
20250314,092700,9012615,3065,3065,3065,3065,0
20250314,092600,9012615,3065,3065,3065,3065,0
20250314,092500,9012615,3065,3065,3065,3065,1
20250314,092400,9009550,3050,3055,3055,3050,1735
20250314,092300,3717450,3065,3065,3065,3065,0
20250314,092200,3717450,3065,3065,3065,3065,0
20250314,092100,3717450,3065,3065,3065,3065,0
20250314,092000,3717450,3065,3065,3065,3065,0
20250314,091900,3717450,3065,3065,3065,3065,10
20250314,091800,3686800,3065,3065,3065,3065,1
20250314,091700,3683735,3060,3060,3060,3060,52
20250314,091600,3524615,3070,3070,3070,3070,0
20250314,091500,3524615,3070,3070,3070,3070,0
20250314,091400,3524615,3070,3070,3070,3070,0
20250314,091300,3524615,3070,3060,3070,3060,529
20250314,091200,1905865,3060,3060,3060,3060,0
20250314,091100,1905865,3060,3060,3060,3060,0
20250314,091000,1905865,3060,3050,3060,3050,315
20250314,090900,944965,3060,3060,3060,3060,0
20250314,090800,944965,3060,3060,3060,3060,0
20250314,090700,944965,3060,3060,3060,3060,0
20250314,090600,944965,3060,3060,3060,3060,0
20250314,090500,944965,3060,3060,3060,3060,0
20250314,090400,944965,3060,3060,3060,3060,0
20250314,090300,944965,3060,3060,3060,3060,0
20250314,090200,944965,3060,3060,3060,3060,1
20250314,090100,941905,3050,3055,3055,3050,75
20250314,090000,712980,3060,3060,3060,3060,233
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 199441839 3070 3070 3070 3070 2211
3 20250314 190500 199441839 3070 3070 3070 3070 0
4 20250314 190400 199441839 3070 3070 3070 3070 0
5 20250314 190300 199441839 3070 3070 3070 3070 0
6 20250314 190200 199441839 3070 3070 3070 3070 0
7 20250314 190100 199441839 3070 3070 3070 3070 0
8 20250314 190000 199441839 3070 3070 3070 3070 0
9 20250314 185900 199441839 3070 3070 3070 3070 0
10 20250314 185800 199441839 3070 3070 3070 3070 0
11 20250314 185700 199441839 3070 3070 3070 3070 0
12 20250314 185600 199441839 3070 3070 3070 3070 0
13 20250314 185500 199441839 3070 3070 3070 3070 0
14 20250314 185400 199441839 3070 3070 3070 3070 0
15 20250314 185300 199441839 3070 3070 3070 3070 0
16 20250314 185200 199441839 3070 3070 3070 3070 0
17 20250314 185100 199441839 3070 3070 3070 3070 0
18 20250314 185000 199441839 3070 3070 3070 3070 0
19 20250314 184900 199441839 3070 3070 3070 3070 0
20 20250314 184800 199441839 3070 3070 3070 3070 0
21 20250314 184700 199441839 3070 3070 3070 3070 0
22 20250314 184600 199441839 3070 3070 3070 3070 0
23 20250314 184500 199441839 3070 3070 3070 3070 0
24 20250314 184400 199441839 3070 3070 3070 3070 0
25 20250314 184300 199441839 3070 3070 3070 3070 0
26 20250314 184200 199441839 3070 3070 3070 3070 0
27 20250314 184100 199441839 3070 3070 3070 3070 0
28 20250314 184000 199441839 3070 3070 3070 3070 0
29 20250314 183900 199441839 3070 3070 3070 3070 0
30 20250314 183800 199441839 3070 3070 3070 3070 0
31 20250314 183700 199441839 3070 3070 3070 3070 0
32 20250314 183600 199441839 3070 3070 3070 3070 2211
33 20250314 183500 199441839 3070 3070 3070 3070 0
34 20250314 183400 199441839 3070 3070 3070 3070 0
35 20250314 183300 199441839 3070 3070 3070 3070 0
36 20250314 183200 199441839 3070 3070 3070 3070 0
37 20250314 183100 199441839 3070 3070 3070 3070 0
38 20250314 183000 199441839 3070 3070 3070 3070 0
39 20250314 182900 199441839 3070 3070 3070 3070 0
40 20250314 182800 199441839 3070 3070 3070 3070 0
41 20250314 182700 199441839 3070 3070 3070 3070 0
42 20250314 182600 199441839 3070 3070 3070 3070 0
43 20250314 182500 199441839 3070 3070 3070 3070 0
44 20250314 182400 199441839 3070 3070 3070 3070 0
45 20250314 182300 199441839 3070 3070 3070 3070 0
46 20250314 182200 199441839 3070 3070 3070 3070 0
47 20250314 182100 199441839 3070 3070 3070 3070 0
48 20250314 182000 199441839 3070 3070 3070 3070 0
49 20250314 181900 199441839 3070 3070 3070 3070 0
50 20250314 181800 199441839 3070 3070 3070 3070 0
51 20250314 181700 199441839 3070 3070 3070 3070 0
52 20250314 181600 199441839 3070 3070 3070 3070 0
53 20250314 181500 199441839 3070 3070 3070 3070 0
54 20250314 181400 199441839 3070 3070 3070 3070 0
55 20250314 181300 199441839 3070 3070 3070 3070 0
56 20250314 181200 199441839 3070 3070 3070 3070 0
57 20250314 181100 199441839 3070 3070 3070 3070 0
58 20250314 181000 199441839 3070 3070 3070 3070 0
59 20250314 180900 199441839 3070 3070 3070 3070 0
60 20250314 180800 199441839 3070 3070 3070 3070 0
61 20250314 180700 199441839 3070 3070 3070 3070 0
62 20250314 180600 199441839 3070 3070 3070 3070 2211
63 20250314 180500 199441839 3070 3070 3070 3070 0
64 20250314 180400 199441839 3070 3070 3070 3070 0
65 20250314 180300 199441839 3070 3070 3070 3070 0
66 20250314 180200 199441839 3070 3070 3070 3070 0
67 20250314 180100 199441839 3070 3070 3070 3070 0
68 20250314 180000 199441839 3070 3070 3070 3070 0
69 20250314 175900 199441839 3070 3070 3070 3070 0
70 20250314 175800 199441839 3070 3070 3070 3070 0
71 20250314 175700 199441839 3070 3070 3070 3070 0
72 20250314 175600 199441839 3070 3070 3070 3070 0
73 20250314 175500 199441839 3070 3070 3070 3070 0
74 20250314 175400 199441839 3070 3070 3070 3070 0
75 20250314 175300 199441839 3070 3070 3070 3070 0
76 20250314 175200 199441839 3070 3070 3070 3070 0
77 20250314 175100 199441839 3070 3070 3070 3070 0
78 20250314 175000 199441839 3070 3070 3070 3070 0
79 20250314 174900 199441839 3070 3070 3070 3070 0
80 20250314 174800 199441839 3070 3070 3070 3070 0
81 20250314 174700 199441839 3070 3070 3070 3070 0
82 20250314 174600 199441839 3070 3070 3070 3070 0
83 20250314 174500 199441839 3070 3070 3070 3070 0
84 20250314 174400 199441839 3070 3070 3070 3070 0
85 20250314 174300 199441839 3070 3070 3070 3070 0
86 20250314 174200 199441839 3070 3070 3070 3070 0
87 20250314 174100 199441839 3070 3070 3070 3070 0
88 20250314 174000 199441839 3070 3070 3070 3070 0
89 20250314 173900 199441839 3070 3070 3070 3070 0
90 20250314 173800 199441839 3070 3070 3070 3070 0
91 20250314 173700 199441839 3070 3070 3070 3070 0
92 20250314 173600 199441839 3070 3070 3070 3070 2211
93 20250314 173500 199441839 3070 3070 3070 3070 0
94 20250314 173400 199441839 3070 3070 3070 3070 0
95 20250314 173300 199441839 3070 3070 3070 3070 0
96 20250314 173200 199441839 3070 3070 3070 3070 0
97 20250314 173100 199441839 3070 3070 3070 3070 0
98 20250314 173000 199441839 3070 3070 3070 3070 0
99 20250314 172900 199441839 3070 3070 3070 3070 0
100 20250314 172800 199441839 3070 3070 3070 3070 0
101 20250314 172700 199441839 3070 3070 3070 3070 0
102 20250314 172600 199441839 3070 3070 3070 3070 0
103 20250314 172500 199441839 3070 3070 3070 3070 0
104 20250314 172400 199441839 3070 3070 3070 3070 0
105 20250314 172300 199441839 3070 3070 3070 3070 0
106 20250314 172200 199441839 3070 3070 3070 3070 0
107 20250314 172100 199441839 3070 3070 3070 3070 0
108 20250314 172000 199441839 3070 3070 3070 3070 0
109 20250314 171900 199441839 3070 3070 3070 3070 0
110 20250314 171800 199441839 3070 3070 3070 3070 0
111 20250314 171700 199441839 3070 3070 3070 3070 0
112 20250314 171600 199441839 3070 3070 3070 3070 0
113 20250314 171500 199441839 3070 3070 3070 3070 0
114 20250314 171400 199441839 3070 3070 3070 3070 0
115 20250314 171300 199441839 3070 3070 3070 3070 0
116 20250314 171200 199441839 3070 3070 3070 3070 0
117 20250314 171100 199441839 3070 3070 3070 3070 0
118 20250314 171000 199441839 3070 3070 3070 3070 0
119 20250314 170900 199441839 3070 3070 3070 3070 0
120 20250314 170800 199441839 3070 3070 3070 3070 0
121 20250314 170700 199441839 3070 3070 3070 3070 0
122 20250314 170600 199441839 3070 3070 3070 3070 2211
123 20250314 170500 199441839 3070 3070 3070 3070 0
124 20250314 170400 199441839 3070 3070 3070 3070 0
125 20250314 170300 199441839 3070 3070 3070 3070 0
126 20250314 170200 199441839 3070 3070 3070 3070 0
127 20250314 170100 199441839 3070 3070 3070 3070 0
128 20250314 170000 199441839 3070 3070 3070 3070 0
129 20250314 165900 199441839 3070 3070 3070 3070 0
130 20250314 165800 199441839 3070 3070 3070 3070 0
131 20250314 165700 199441839 3070 3070 3070 3070 0
132 20250314 165600 199441839 3070 3070 3070 3070 0
133 20250314 165500 199441839 3070 3070 3070 3070 0
134 20250314 165400 199441839 3070 3070 3070 3070 0
135 20250314 165300 199441839 3070 3070 3070 3070 0
136 20250314 165200 199441839 3070 3070 3070 3070 0
137 20250314 165100 199441839 3070 3070 3070 3070 0
138 20250314 165000 199441839 3070 3070 3070 3070 0
139 20250314 164900 199441839 3070 3070 3070 3070 0
140 20250314 164800 199441839 3070 3070 3070 3070 0
141 20250314 164700 199441839 3070 3070 3070 3070 0
142 20250314 164600 199441839 3070 3070 3070 3070 0
143 20250314 164500 199441839 3070 3070 3070 3070 0
144 20250314 164400 199441839 3070 3070 3070 3070 0
145 20250314 164300 199441839 3070 3070 3070 3070 0
146 20250314 164200 199441839 3070 3070 3070 3070 0
147 20250314 164100 199441839 3070 3070 3070 3070 0
148 20250314 164000 199441839 3070 3070 3070 3070 0
149 20250314 163900 199441839 3070 3070 3070 3070 0
150 20250314 163800 199441839 3070 3070 3070 3070 0
151 20250314 163700 199441839 3070 3070 3070 3070 0
152 20250314 163600 199441839 3070 3070 3070 3070 2211
153 20250314 163500 199441839 3070 3070 3070 3070 0
154 20250314 163400 199441839 3070 3070 3070 3070 0
155 20250314 163300 199441839 3070 3070 3070 3070 0
156 20250314 163200 199441839 3070 3070 3070 3070 0
157 20250314 163100 199441839 3070 3070 3070 3070 0
158 20250314 163000 199441839 3070 3070 3070 3070 0
159 20250314 162900 199441839 3070 3070 3070 3070 0
160 20250314 162800 199441839 3070 3070 3070 3070 0
161 20250314 162700 199441839 3070 3070 3070 3070 0
162 20250314 162600 199441839 3070 3070 3070 3070 0
163 20250314 162500 199441839 3070 3070 3070 3070 0
164 20250314 162400 199441839 3070 3070 3070 3070 0
165 20250314 162300 199441839 3070 3070 3070 3070 0
166 20250314 162200 199441839 3070 3070 3070 3070 0
167 20250314 162100 199441839 3070 3070 3070 3070 0
168 20250314 162000 199441839 3070 3070 3070 3070 0
169 20250314 161900 199441839 3070 3070 3070 3070 0
170 20250314 161800 199441839 3070 3070 3070 3070 0
171 20250314 161700 199441839 3070 3070 3070 3070 0
172 20250314 161600 199441839 3070 3070 3070 3070 0
173 20250314 161500 199441839 3070 3070 3070 3070 0
174 20250314 161400 199441839 3070 3070 3070 3070 0
175 20250314 161300 199441839 3070 3070 3070 3070 0
176 20250314 161200 199441839 3070 3070 3070 3070 0
177 20250314 161100 199441839 3070 3070 3070 3070 0
178 20250314 161000 199441839 3070 3070 3070 3070 0
179 20250314 160900 199441839 3070 3070 3070 3070 0
180 20250314 160800 199441839 3070 3070 3070 3070 0
181 20250314 160700 199441839 3070 3070 3070 3070 0
182 20250314 160600 199441839 3070 3070 3070 3070 2211
183 20250314 160500 199441839 3070 3070 3070 3070 0
184 20250314 160400 199441839 3070 3070 3070 3070 0
185 20250314 160300 199441839 3070 3070 3070 3070 0
186 20250314 160200 199441839 3070 3070 3070 3070 0
187 20250314 160100 199441839 3070 3070 3070 3070 0
188 20250314 160000 199441839 3070 3070 3070 3070 0
189 20250314 155900 199441839 3070 3070 3070 3070 0
190 20250314 155800 199441839 3070 3070 3070 3070 0
191 20250314 155700 199441839 3070 3070 3070 3070 0
192 20250314 155600 199441839 3070 3070 3070 3070 0
193 20250314 155500 199441839 3070 3070 3070 3070 0
194 20250314 155400 199441839 3070 3070 3070 3070 0
195 20250314 155300 199441839 3070 3070 3070 3070 0
196 20250314 155200 199441839 3070 3070 3070 3070 0
197 20250314 155100 199441839 3070 3070 3070 3070 0
198 20250314 155000 199441839 3070 3070 3070 3070 0
199 20250314 154900 199441839 3070 3070 3070 3070 0
200 20250314 154800 199441839 3070 3070 3070 3070 0
201 20250314 154700 199441839 3070 3070 3070 3070 0
202 20250314 154600 199441839 3070 3070 3070 3070 0
203 20250314 154500 199441839 3070 3070 3070 3070 0
204 20250314 154400 199441839 3070 3070 3070 3070 0
205 20250314 154300 199441839 3070 3070 3070 3070 0
206 20250314 154200 199441839 3070 3070 3070 3070 0
207 20250314 154100 199441839 3070 3070 3070 3070 0
208 20250314 154000 199441839 3070 3070 3070 3070 0
209 20250314 153900 199441839 3070 3070 3070 3070 0
210 20250314 153800 199441839 3070 3070 3070 3070 0
211 20250314 153700 199441839 3070 3070 3070 3070 0
212 20250314 153600 199441839 3070 3070 3070 3070 2211
213 20250314 153500 199441839 3070 3070 3070 3070 0
214 20250314 153400 199441839 3070 3070 3070 3070 0
215 20250314 153300 199441839 3070 3070 3070 3070 0
216 20250314 153200 199441839 3070 3070 3070 3070 0
217 20250314 153100 199441839 3070 3070 3070 3070 0
218 20250314 153000 199441839 3070 3070 3070 3070 2211
219 20250314 152900 192654069 3065 3065 3065 3065 0
220 20250314 152800 192654069 3065 3065 3065 3065 0
221 20250314 152700 192654069 3065 3065 3065 3065 0
222 20250314 152600 192654069 3065 3065 3065 3065 0
223 20250314 152500 192654069 3065 3065 3065 3065 0
224 20250314 152400 192654069 3065 3065 3065 3065 0
225 20250314 152300 192654069 3065 3065 3065 3065 0
226 20250314 152200 192654069 3065 3065 3065 3065 0
227 20250314 152100 192654069 3065 3065 3065 3065 0
228 20250314 152000 192654069 3065 3065 3065 3065 0
229 20250314 151900 192654069 3065 3060 3065 3060 816
230 20250314 151800 190153509 3065 3065 3065 3065 100
231 20250314 151700 189847009 3055 3065 3065 3055 346
232 20250314 151600 188788794 3065 3065 3065 3065 0
233 20250314 151500 188788794 3065 3065 3065 3065 0
234 20250314 151400 188788794 3065 3060 3065 3060 197
235 20250314 151300 188185774 3060 3065 3065 3060 290
236 20250314 151200 187298074 3065 3065 3065 3065 206
237 20250314 151100 186666684 3065 3065 3065 3065 50
238 20250314 151000 186513434 3065 3065 3065 3060 144
239 20250314 150900 186072094 3065 3065 3065 3065 109
240 20250314 150800 185738009 3065 3065 3065 3065 79
241 20250314 150700 185495874 3065 3065 3065 3065 0
242 20250314 150600 185495874 3065 3065 3065 3065 0
243 20250314 150500 185495874 3065 3060 3065 3060 66
244 20250314 150400 185293809 3065 3065 3065 3065 40
245 20250314 150300 185171209 3065 3065 3065 3065 0
246 20250314 150200 185171209 3065 3065 3065 3065 0
247 20250314 150100 185171209 3065 3065 3065 3065 0
248 20250314 150000 185171209 3065 3055 3065 3055 54
249 20250314 145900 185006099 3055 3060 3060 3055 209
250 20250314 145800 184367584 3065 3065 3065 3065 0
251 20250314 145700 184367584 3065 3065 3065 3065 0
252 20250314 145600 184367584 3065 3065 3065 3065 3
253 20250314 145500 184358389 3065 3065 3065 3065 1
254 20250314 145400 184355324 3060 3060 3060 3060 10
255 20250314 145300 184324724 3055 3060 3065 3055 1718
256 20250314 145200 179073654 3065 3065 3065 3065 1
257 20250314 145100 179070589 3060 3060 3060 3060 3
258 20250314 145000 179061409 3065 3065 3065 3065 0
259 20250314 144900 179061409 3065 3065 3065 3065 0
260 20250314 144800 179061409 3065 3065 3065 3065 0
261 20250314 144700 179061409 3065 3065 3065 3065 0
262 20250314 144600 179061409 3065 3065 3065 3065 0
263 20250314 144500 179061409 3065 3065 3065 3065 0
264 20250314 144400 179061409 3065 3065 3065 3065 0
265 20250314 144300 179061409 3065 3065 3065 3065 0
266 20250314 144200 179061409 3065 3065 3065 3065 2
267 20250314 144100 179055279 3065 3065 3065 3065 0
268 20250314 144000 179055279 3065 3065 3065 3065 0
269 20250314 143900 179055279 3065 3065 3065 3065 0
270 20250314 143800 179055279 3065 3065 3065 3065 0
271 20250314 143700 179055279 3065 3065 3065 3065 0
272 20250314 143600 179055279 3065 3065 3065 3065 0
273 20250314 143500 179055279 3065 3065 3065 3065 0
274 20250314 143400 179055279 3065 3065 3065 3065 0
275 20250314 143300 179055279 3065 3065 3065 3065 0
276 20250314 143200 179055279 3065 3065 3065 3065 0
277 20250314 143100 179055279 3065 3065 3065 3065 0
278 20250314 143000 179055279 3065 3065 3065 3065 0
279 20250314 142900 179055279 3065 3065 3065 3065 0
280 20250314 142800 179055279 3065 3065 3065 3065 0
281 20250314 142700 179055279 3065 3065 3065 3065 1
282 20250314 142600 179052214 3065 3065 3065 3065 0
283 20250314 142500 179052214 3065 3065 3065 3065 0
284 20250314 142400 179052214 3065 3065 3065 3065 33
285 20250314 142300 178951069 3070 3070 3070 3070 0
286 20250314 142200 178951069 3070 3070 3070 3070 158
287 20250314 142100 178466009 3070 3070 3070 3070 0
288 20250314 142000 178466009 3070 3070 3070 3070 0
289 20250314 141900 178466009 3070 3070 3070 3070 0
290 20250314 141800 178466009 3070 3070 3070 3070 0
291 20250314 141700 178466009 3070 3070 3070 3070 0
292 20250314 141600 178466009 3070 3070 3070 3070 0
293 20250314 141500 178466009 3070 3070 3070 3070 0
294 20250314 141400 178466009 3070 3070 3070 3070 0
295 20250314 141300 178466009 3070 3070 3070 3070 0
296 20250314 141200 178466009 3070 3070 3070 3070 0
297 20250314 141100 178466009 3070 3070 3070 3070 0
298 20250314 141000 178466009 3070 3070 3070 3070 0
299 20250314 140900 178466009 3070 3070 3070 3070 0
300 20250314 140800 178466009 3070 3070 3070 3070 0
301 20250314 140700 178466009 3070 3070 3070 3070 0
302 20250314 140600 178466009 3070 3070 3070 3070 0
303 20250314 140500 178466009 3070 3070 3070 3070 0
304 20250314 140400 178466009 3070 3070 3070 3070 0
305 20250314 140300 178466009 3070 3070 3070 3070 0
306 20250314 140200 178466009 3070 3070 3070 3070 1
307 20250314 140100 178462939 3070 3070 3070 3070 0
308 20250314 140000 178462939 3070 3070 3070 3070 0
309 20250314 135900 178462939 3070 3070 3070 3070 0
310 20250314 135800 178462939 3070 3070 3070 3070 0
311 20250314 135700 178462939 3070 3070 3070 3070 0
312 20250314 135600 178462939 3070 3070 3070 3070 0
313 20250314 135500 178462939 3070 3070 3070 3070 0
314 20250314 135400 178462939 3070 3070 3070 3070 0
315 20250314 135300 178462939 3070 3070 3070 3070 0
316 20250314 135200 178462939 3070 3070 3070 3070 0
317 20250314 135100 178462939 3070 3070 3070 3070 0
318 20250314 135000 178462939 3070 3070 3070 3070 0
319 20250314 134900 178462939 3070 3070 3070 3070 1
320 20250314 134800 178459869 3065 3065 3065 3065 5
321 20250314 134700 178444544 3070 3070 3070 3070 0
322 20250314 134600 178444544 3070 3070 3070 3070 0
323 20250314 134500 178444544 3070 3070 3070 3070 1
324 20250314 134400 178441474 3065 3070 3070 3065 10599
325 20250314 134300 145955534 3065 3065 3065 3065 821
326 20250314 134200 143439169 3065 3065 3065 3065 0
327 20250314 134100 143439169 3065 3065 3065 3065 0
328 20250314 134000 143439169 3065 3065 3065 3065 300
329 20250314 133900 142519669 3065 3065 3065 3065 1
330 20250314 133800 142516604 3065 3060 3065 3060 910
331 20250314 133700 139731954 3065 3065 3065 3065 35
332 20250314 133600 139624679 3060 3060 3060 3060 0
333 20250314 133500 139624679 3060 3062 3062 3060 8
334 20250314 133400 139600195 3065 3065 3065 3065 0
335 20250314 133300 139600195 3065 3065 3065 3065 0
336 20250314 133200 139600195 3065 3065 3065 3065 0
337 20250314 133100 139600195 3065 3065 3065 3065 0
338 20250314 133000 139600195 3065 3065 3065 3065 0
339 20250314 132900 139600195 3065 3065 3065 3065 0
340 20250314 132800 139600195 3065 3065 3065 3065 0
341 20250314 132700 139600195 3065 3065 3065 3065 0
342 20250314 132600 139600195 3065 3065 3065 3065 0
343 20250314 132500 139600195 3065 3065 3065 3065 0
344 20250314 132400 139600195 3065 3065 3065 3065 0
345 20250314 132300 139600195 3065 3065 3065 3065 0
346 20250314 132200 139600195 3065 3065 3065 3065 0
347 20250314 132100 139600195 3065 3065 3065 3065 0
348 20250314 132000 139600195 3065 3065 3065 3065 0
349 20250314 131900 139600195 3065 3065 3065 3065 0
350 20250314 131800 139600195 3065 3065 3065 3065 0
351 20250314 131700 139600195 3065 3065 3065 3065 0
352 20250314 131600 139600195 3065 3065 3065 3065 0
353 20250314 131500 139600195 3065 3065 3065 3065 0
354 20250314 131400 139600195 3065 3065 3065 3065 0
355 20250314 131300 139600195 3065 3065 3065 3065 0
356 20250314 131200 139600195 3065 3065 3065 3065 10
357 20250314 131100 139569545 3065 3065 3065 3065 0
358 20250314 131000 139569545 3065 3065 3065 3065 0
359 20250314 130900 139569545 3065 3065 3065 3065 0
360 20250314 130800 139569545 3065 3065 3065 3065 0
361 20250314 130700 139569545 3065 3065 3065 3065 0
362 20250314 130600 139569545 3065 3065 3065 3065 0
363 20250314 130500 139569545 3065 3065 3065 3065 1
364 20250314 130400 139566480 3055 3055 3055 3055 0
365 20250314 130300 139566480 3055 3055 3055 3055 0
366 20250314 130200 139566480 3055 3055 3055 3055 0
367 20250314 130100 139566480 3055 3055 3055 3055 0
368 20250314 130000 139566480 3055 3055 3055 3055 0
369 20250314 125900 139566480 3055 3055 3055 3055 0
370 20250314 125800 139566480 3055 3055 3055 3055 0
371 20250314 125700 139566480 3055 3055 3055 3055 0
372 20250314 125600 139566480 3055 3055 3055 3055 0
373 20250314 125500 139566480 3055 3055 3055 3055 0
374 20250314 125400 139566480 3055 3055 3055 3055 0
375 20250314 125300 139566480 3055 3055 3055 3055 0
376 20250314 125200 139566480 3055 3055 3055 3055 0
377 20250314 125100 139566480 3055 3055 3055 3055 0
378 20250314 125000 139566480 3055 3055 3055 3055 0
379 20250314 124900 139566480 3055 3055 3055 3055 0
380 20250314 124800 139566480 3055 3055 3055 3055 0
381 20250314 124700 139566480 3055 3055 3055 3055 0
382 20250314 124600 139566480 3055 3055 3055 3055 0
383 20250314 124500 139566480 3055 3055 3055 3055 0
384 20250314 124400 139566480 3055 3055 3055 3055 0
385 20250314 124300 139566480 3055 3055 3055 3055 5
386 20250314 124200 139551205 3055 3055 3055 3055 0
387 20250314 124100 139551205 3055 3055 3055 3055 0
388 20250314 124000 139551205 3055 3055 3055 3055 0
389 20250314 123900 139551205 3055 3055 3055 3055 0
390 20250314 123800 139551205 3055 3055 3055 3055 0
391 20250314 123700 139551205 3055 3055 3055 3055 0
392 20250314 123600 139551205 3055 3055 3055 3055 0
393 20250314 123500 139551205 3055 3055 3055 3055 0
394 20250314 123400 139551205 3055 3055 3055 3055 0
395 20250314 123300 139551205 3055 3055 3055 3055 0
396 20250314 123200 139551205 3055 3055 3055 3055 0
397 20250314 123100 139551205 3055 3055 3055 3055 0
398 20250314 123000 139551205 3055 3050 3055 3045 28143
399 20250314 122900 53806175 3055 3055 3055 3055 3
400 20250314 122800 53797010 3060 3060 3060 3060 0
401 20250314 122700 53797010 3060 3060 3060 3060 0
402 20250314 122600 53797010 3060 3060 3060 3060 0
403 20250314 122500 53797010 3060 3060 3060 3060 0
404 20250314 122400 53797010 3060 3060 3060 3060 0
405 20250314 122300 53797010 3060 3060 3060 3060 0
406 20250314 122200 53797010 3060 3060 3060 3060 1
407 20250314 122100 53793950 3060 3060 3060 3060 0
408 20250314 122000 53793950 3060 3060 3060 3060 1
409 20250314 121900 53790890 3060 3060 3060 3060 1
410 20250314 121800 53787830 3050 3050 3050 3050 0
411 20250314 121700 53787830 3050 3050 3050 3050 0
412 20250314 121600 53787830 3050 3050 3050 3050 576
413 20250314 121500 52031030 3060 3060 3060 3060 0
414 20250314 121400 52031030 3060 3060 3060 3060 0
415 20250314 121300 52031030 3060 3060 3060 3060 0
416 20250314 121200 52031030 3060 3060 3060 3060 0
417 20250314 121100 52031030 3060 3055 3060 3050 3095
418 20250314 121000 42589065 3060 3060 3060 3060 0
419 20250314 120900 42589065 3060 3060 3060 3060 15
420 20250314 120800 42543165 3065 3065 3065 3065 0
421 20250314 120700 42543165 3065 3065 3065 3065 0
422 20250314 120600 42543165 3065 3065 3065 3065 0
423 20250314 120500 42543165 3065 3065 3065 3065 0
424 20250314 120400 42543165 3065 3065 3065 3065 1
425 20250314 120300 42540100 3065 3065 3065 3065 0
426 20250314 120200 42540100 3065 3065 3065 3065 0
427 20250314 120100 42540100 3065 3065 3065 3065 0
428 20250314 120000 42540100 3065 3065 3065 3065 0
429 20250314 115900 42540100 3065 3065 3065 3065 78
430 20250314 115800 42301030 3065 3065 3065 3065 0
431 20250314 115700 42301030 3065 3065 3065 3065 0
432 20250314 115600 42301030 3065 3060 3065 3060 101
433 20250314 115500 41991965 3050 3050 3050 3050 1000
434 20250314 115400 38941965 3060 3060 3060 3060 0
435 20250314 115300 38941965 3060 3060 3060 3060 0
436 20250314 115200 38941965 3060 3060 3060 3060 0
437 20250314 115100 38941965 3060 3060 3060 3060 0
438 20250314 115000 38941965 3060 3060 3060 3060 0
439 20250314 114900 38941965 3060 3060 3060 3060 0
440 20250314 114800 38941965 3060 3060 3060 3060 0
441 20250314 114700 38941965 3060 3060 3060 3060 0
442 20250314 114600 38941965 3060 3060 3060 3060 0
443 20250314 114500 38941965 3060 3060 3060 3060 0
444 20250314 114400 38941965 3060 3060 3060 3060 1
445 20250314 114300 38938905 3060 3060 3060 3060 0
446 20250314 114200 38938905 3060 3060 3060 3060 0
447 20250314 114100 38938905 3060 3060 3060 3060 0
448 20250314 114000 38938905 3060 3060 3060 3060 0
449 20250314 113900 38938905 3060 3060 3060 3060 0
450 20250314 113800 38938905 3060 3060 3060 3060 0
451 20250314 113700 38938905 3060 3060 3060 3060 0
452 20250314 113600 38938905 3060 3060 3060 3060 0
453 20250314 113500 38938905 3060 3060 3060 3060 0
454 20250314 113400 38938905 3060 3060 3060 3060 0
455 20250314 113300 38938905 3060 3060 3060 3060 0
456 20250314 113200 38938905 3060 3060 3060 3060 0
457 20250314 113100 38938905 3060 3060 3060 3060 10
458 20250314 113000 38908305 3060 3060 3060 3060 0
459 20250314 112900 38908305 3060 3060 3060 3060 30
460 20250314 112800 38816505 3060 3050 3060 3050 301
461 20250314 112700 37898445 3060 3060 3060 3060 0
462 20250314 112600 37898445 3060 3060 3060 3060 0
463 20250314 112500 37898445 3060 3060 3060 3060 0
464 20250314 112400 37898445 3060 3060 3060 3060 0
465 20250314 112300 37898445 3060 3060 3060 3060 0
466 20250314 112200 37898445 3060 3055 3060 3055 2
467 20250314 112100 37892330 3050 3055 3055 3050 345
468 20250314 112000 36839970 3060 3060 3060 3060 0
469 20250314 111900 36839970 3060 3060 3060 3060 0
470 20250314 111800 36839970 3060 3060 3060 3060 0
471 20250314 111700 36839970 3060 3060 3060 3060 0
472 20250314 111600 36839970 3060 3060 3060 3060 0
473 20250314 111500 36839970 3060 3060 3060 3060 0
474 20250314 111400 36839970 3060 3060 3060 3060 0
475 20250314 111300 36839970 3060 3060 3060 3060 0
476 20250314 111200 36839970 3060 3060 3060 3060 0
477 20250314 111100 36839970 3060 3060 3060 3060 0
478 20250314 111000 36839970 3060 3060 3060 3060 15
479 20250314 110900 36794070 3060 3060 3060 3060 0
480 20250314 110800 36794070 3060 3060 3060 3060 0
481 20250314 110700 36794070 3060 3060 3060 3060 0
482 20250314 110600 36794070 3060 3060 3060 3060 0
483 20250314 110500 36794070 3060 3060 3060 3060 0
484 20250314 110400 36794070 3060 3060 3060 3060 0
485 20250314 110300 36794070 3060 3060 3060 3060 0
486 20250314 110200 36794070 3060 3060 3060 3060 0
487 20250314 110100 36794070 3060 3060 3060 3060 0
488 20250314 110000 36794070 3060 3060 3060 3060 0
489 20250314 105900 36794070 3060 3060 3060 3060 0
490 20250314 105800 36794070 3060 3060 3060 3060 0
491 20250314 105700 36794070 3060 3060 3060 3060 0
492 20250314 105600 36794070 3060 3060 3060 3060 0
493 20250314 105500 36794070 3060 3060 3060 3060 0
494 20250314 105400 36794070 3060 3060 3060 3060 0
495 20250314 105300 36794070 3060 3060 3060 3060 0
496 20250314 105200 36794070 3060 3060 3060 3060 0
497 20250314 105100 36794070 3060 3060 3060 3060 0
498 20250314 105000 36794070 3060 3060 3060 3060 0
499 20250314 104900 36794070 3060 3060 3060 3060 0
500 20250314 104800 36794070 3060 3060 3060 3060 0
501 20250314 104700 36794070 3060 3060 3060 3060 0
502 20250314 104600 36794070 3060 3060 3060 3060 0
503 20250314 104500 36794070 3060 3060 3060 3060 0
504 20250314 104400 36794070 3060 3060 3060 3060 0
505 20250314 104300 36794070 3060 3060 3060 3060 0
506 20250314 104200 36794070 3060 3060 3060 3060 0
507 20250314 104100 36794070 3060 3060 3060 3060 0
508 20250314 104000 36794070 3060 3060 3060 3060 0
509 20250314 103900 36794070 3060 3060 3060 3060 0
510 20250314 103800 36794070 3060 3060 3060 3060 0
511 20250314 103700 36794070 3060 3060 3060 3060 0
512 20250314 103600 36794070 3060 3060 3060 3060 0
513 20250314 103500 36794070 3060 3060 3060 3060 0
514 20250314 103400 36794070 3060 3060 3060 3060 3
515 20250314 103300 36784890 3060 3060 3060 3060 0
516 20250314 103200 36784890 3060 3060 3060 3060 0
517 20250314 103100 36784890 3060 3060 3060 3060 0
518 20250314 103000 36784890 3060 3060 3060 3060 0
519 20250314 102900 36784890 3060 3060 3060 3060 0
520 20250314 102800 36784890 3060 3060 3060 3060 0
521 20250314 102700 36784890 3060 3060 3060 3060 0
522 20250314 102600 36784890 3060 3060 3060 3060 0
523 20250314 102500 36784890 3060 3060 3060 3060 0
524 20250314 102400 36784890 3060 3060 3060 3060 300
525 20250314 102300 35866890 3060 3060 3060 3060 0
526 20250314 102200 35866890 3060 3060 3060 3060 0
527 20250314 102100 35866890 3060 3060 3060 3060 0
528 20250314 102000 35866890 3060 3060 3060 3060 0
529 20250314 101900 35866890 3060 3060 3060 3060 0
530 20250314 101800 35866890 3060 3060 3060 3060 0
531 20250314 101700 35866890 3060 3060 3060 3060 0
532 20250314 101600 35866890 3060 3060 3060 3060 0
533 20250314 101500 35866890 3060 3060 3060 3060 0
534 20250314 101400 35866890 3060 3060 3060 3060 1
535 20250314 101300 35863830 3050 3060 3060 3050 614
536 20250314 101200 33991120 3055 3055 3055 3055 35
537 20250314 101100 33884195 3060 3060 3060 3060 0
538 20250314 101000 33884195 3060 3060 3060 3060 0
539 20250314 100900 33884195 3060 3060 3060 3060 0
540 20250314 100800 33884195 3060 3060 3060 3060 5
541 20250314 100700 33868895 3060 3060 3060 3060 0
542 20250314 100600 33868895 3060 3060 3060 3060 0
543 20250314 100500 33868895 3060 3060 3060 3060 0
544 20250314 100400 33868895 3060 3060 3060 3060 0
545 20250314 100300 33868895 3060 3055 3060 3055 366
546 20250314 100200 32750760 3055 3055 3055 3055 0
547 20250314 100100 32750760 3055 3055 3055 3055 0
548 20250314 100000 32750760 3055 3055 3055 3055 0
549 20250314 095900 32750760 3055 3055 3055 3055 0
550 20250314 095800 32750760 3055 3055 3055 3055 1
551 20250314 095700 32747705 3050 3050 3050 3050 117
552 20250314 095600 32390855 3050 3050 3050 3050 0
553 20250314 095500 32390855 3050 3055 3055 3050 2030
554 20250314 095400 26199205 3055 3055 3055 3055 0
555 20250314 095300 26199205 3055 3055 3055 3055 0
556 20250314 095200 26199205 3055 3055 3055 3055 0
557 20250314 095100 26199205 3055 3055 3055 3055 10
558 20250314 095000 26168655 3065 3065 3065 3065 0
559 20250314 094900 26168655 3065 3065 3065 3065 0
560 20250314 094800 26168655 3065 3065 3065 3065 0
561 20250314 094700 26168655 3065 3065 3065 3065 0
562 20250314 094600 26168655 3065 3065 3065 3065 0
563 20250314 094500 26168655 3065 3060 3065 3050 1501
564 20250314 094400 21590050 3065 3065 3065 3050 802
565 20250314 094300 19143920 3050 3050 3050 3050 1000
566 20250314 094200 16093920 3050 3060 3060 3050 2000
567 20250314 094100 9992050 3065 3065 3065 3065 0
568 20250314 094000 9992050 3065 3065 3065 3065 0
569 20250314 093900 9992050 3065 3065 3065 3065 37
570 20250314 093800 9878645 3065 3060 3065 3060 100
571 20250314 093700 9572640 3060 3060 3060 3060 20
572 20250314 093600 9511440 3060 3060 3060 3060 150
573 20250314 093500 9052440 3060 3060 3060 3060 0
574 20250314 093400 9052440 3060 3060 3060 3060 2
575 20250314 093300 9046320 3060 3060 3060 3060 1
576 20250314 093200 9043260 3060 3060 3060 3060 0
577 20250314 093100 9043260 3060 3060 3060 3060 1
578 20250314 093000 9040200 3065 3065 3065 3065 9
579 20250314 092900 9012615 3065 3065 3065 3065 0
580 20250314 092800 9012615 3065 3065 3065 3065 0
581 20250314 092700 9012615 3065 3065 3065 3065 0
582 20250314 092600 9012615 3065 3065 3065 3065 0
583 20250314 092500 9012615 3065 3065 3065 3065 1
584 20250314 092400 9009550 3050 3055 3055 3050 1735
585 20250314 092300 3717450 3065 3065 3065 3065 0
586 20250314 092200 3717450 3065 3065 3065 3065 0
587 20250314 092100 3717450 3065 3065 3065 3065 0
588 20250314 092000 3717450 3065 3065 3065 3065 0
589 20250314 091900 3717450 3065 3065 3065 3065 10
590 20250314 091800 3686800 3065 3065 3065 3065 1
591 20250314 091700 3683735 3060 3060 3060 3060 52
592 20250314 091600 3524615 3070 3070 3070 3070 0
593 20250314 091500 3524615 3070 3070 3070 3070 0
594 20250314 091400 3524615 3070 3070 3070 3070 0
595 20250314 091300 3524615 3070 3060 3070 3060 529
596 20250314 091200 1905865 3060 3060 3060 3060 0
597 20250314 091100 1905865 3060 3060 3060 3060 0
598 20250314 091000 1905865 3060 3050 3060 3050 315
599 20250314 090900 944965 3060 3060 3060 3060 0
600 20250314 090800 944965 3060 3060 3060 3060 0
601 20250314 090700 944965 3060 3060 3060 3060 0
602 20250314 090600 944965 3060 3060 3060 3060 0
603 20250314 090500 944965 3060 3060 3060 3060 0
604 20250314 090400 944965 3060 3060 3060 3060 0
605 20250314 090300 944965 3060 3060 3060 3060 0
606 20250314 090200 944965 3060 3060 3060 3060 1
607 20250314 090100 941905 3050 3055 3055 3050 75
608 20250314 090000 712980 3060 3060 3060 3060 233

1
019180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,18000000,0,54720000000,0.00
20250311,0,18000000,0,54810000000,0.00
20250310,0,18000000,0,55890000000,0.00
20250307,0,18000000,0,56250000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 18000000 0 54720000000 0.00
3 20250311 0 18000000 0 54810000000 0.00
4 20250310 0 18000000 0 55890000000 0.00
5 20250307 0 18000000 0 56250000000 0.00