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

609
020120/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190700,179412740,3520,3520,3520,3520,1201
20250314,190600,179412740,3520,3520,3520,3520,0
20250314,190500,179412740,3520,3520,3520,3520,0
20250314,190400,179412740,3520,3520,3520,3520,0
20250314,190300,179412740,3520,3520,3520,3520,0
20250314,190200,179412740,3520,3520,3520,3520,0
20250314,190100,179412740,3520,3520,3520,3520,0
20250314,190000,179412740,3520,3520,3520,3520,0
20250314,185900,179412740,3520,3520,3520,3520,0
20250314,185800,179412740,3520,3520,3520,3520,0
20250314,185700,179412740,3520,3520,3520,3520,0
20250314,185600,179412740,3520,3520,3520,3520,0
20250314,185500,179412740,3520,3520,3520,3520,0
20250314,185400,179412740,3520,3520,3520,3520,0
20250314,185300,179412740,3520,3520,3520,3520,0
20250314,185200,179412740,3520,3520,3520,3520,0
20250314,185100,179412740,3520,3520,3520,3520,0
20250314,185000,179412740,3520,3520,3520,3520,0
20250314,184900,179412740,3520,3520,3520,3520,0
20250314,184800,179412740,3520,3520,3520,3520,0
20250314,184700,179412740,3520,3520,3520,3520,0
20250314,184600,179412740,3520,3520,3520,3520,0
20250314,184500,179412740,3520,3520,3520,3520,0
20250314,184400,179412740,3520,3520,3520,3520,0
20250314,184300,179412740,3520,3520,3520,3520,0
20250314,184200,179412740,3520,3520,3520,3520,0
20250314,184100,179412740,3520,3520,3520,3520,0
20250314,184000,179412740,3520,3520,3520,3520,0
20250314,183900,179412740,3520,3520,3520,3520,0
20250314,183800,179412740,3520,3520,3520,3520,0
20250314,183700,179412740,3520,3520,3520,3520,1201
20250314,183600,179412740,3520,3520,3520,3520,0
20250314,183500,179412740,3520,3520,3520,3520,0
20250314,183400,179412740,3520,3520,3520,3520,0
20250314,183300,179412740,3520,3520,3520,3520,0
20250314,183200,179412740,3520,3520,3520,3520,0
20250314,183100,179412740,3520,3520,3520,3520,0
20250314,183000,179412740,3520,3520,3520,3520,0
20250314,182900,179412740,3520,3520,3520,3520,0
20250314,182800,179412740,3520,3520,3520,3520,0
20250314,182700,179412740,3520,3520,3520,3520,0
20250314,182600,179412740,3520,3520,3520,3520,0
20250314,182500,179412740,3520,3520,3520,3520,0
20250314,182400,179412740,3520,3520,3520,3520,0
20250314,182300,179412740,3520,3520,3520,3520,0
20250314,182200,179412740,3520,3520,3520,3520,0
20250314,182100,179412740,3520,3520,3520,3520,0
20250314,182000,179412740,3520,3520,3520,3520,0
20250314,181900,179412740,3520,3520,3520,3520,0
20250314,181800,179412740,3520,3520,3520,3520,0
20250314,181700,179412740,3520,3520,3520,3520,0
20250314,181600,179412740,3520,3520,3520,3520,0
20250314,181500,179412740,3520,3520,3520,3520,0
20250314,181400,179412740,3520,3520,3520,3520,0
20250314,181300,179412740,3520,3520,3520,3520,0
20250314,181200,179412740,3520,3520,3520,3520,0
20250314,181100,179412740,3520,3520,3520,3520,0
20250314,181000,179412740,3520,3520,3520,3520,0
20250314,180900,179412740,3520,3520,3520,3520,0
20250314,180800,179412740,3520,3520,3520,3520,0
20250314,180700,179412740,3520,3520,3520,3520,1201
20250314,180600,179412740,3520,3520,3520,3520,0
20250314,180500,179412740,3520,3520,3520,3520,0
20250314,180400,179412740,3520,3520,3520,3520,0
20250314,180300,179412740,3520,3520,3520,3520,0
20250314,180200,179412740,3520,3520,3520,3520,0
20250314,180100,179412740,3520,3520,3520,3520,0
20250314,180000,179412740,3520,3520,3520,3520,0
20250314,175900,179412740,3520,3520,3520,3520,0
20250314,175800,179412740,3520,3520,3520,3520,0
20250314,175700,179412740,3520,3520,3520,3520,0
20250314,175600,179412740,3520,3520,3520,3520,0
20250314,175500,179412740,3520,3520,3520,3520,0
20250314,175400,179412740,3520,3520,3520,3520,0
20250314,175300,179412740,3520,3520,3520,3520,0
20250314,175200,179412740,3520,3520,3520,3520,0
20250314,175100,179412740,3520,3520,3520,3520,0
20250314,175000,179412740,3520,3520,3520,3520,0
20250314,174900,179412740,3520,3520,3520,3520,0
20250314,174800,179412740,3520,3520,3520,3520,0
20250314,174700,179412740,3520,3520,3520,3520,0
20250314,174600,179412740,3520,3520,3520,3520,0
20250314,174500,179412740,3520,3520,3520,3520,0
20250314,174400,179412740,3520,3520,3520,3520,0
20250314,174300,179412740,3520,3520,3520,3520,0
20250314,174200,179412740,3520,3520,3520,3520,0
20250314,174100,179412740,3520,3520,3520,3520,0
20250314,174000,179412740,3520,3520,3520,3520,0
20250314,173900,179412740,3520,3520,3520,3520,0
20250314,173800,179412740,3520,3520,3520,3520,0
20250314,173700,179412740,3520,3520,3520,3520,1201
20250314,173600,179412740,3520,3520,3520,3520,0
20250314,173500,179412740,3520,3520,3520,3520,0
20250314,173400,179412740,3520,3520,3520,3520,0
20250314,173300,179412740,3520,3520,3520,3520,0
20250314,173200,179412740,3520,3520,3520,3520,0
20250314,173100,179412740,3520,3520,3520,3520,0
20250314,173000,179412740,3520,3520,3520,3520,0
20250314,172900,179412740,3520,3520,3520,3520,0
20250314,172800,179412740,3520,3520,3520,3520,0
20250314,172700,179412740,3520,3520,3520,3520,0
20250314,172600,179412740,3520,3520,3520,3520,0
20250314,172500,179412740,3520,3520,3520,3520,0
20250314,172400,179412740,3520,3520,3520,3520,0
20250314,172300,179412740,3520,3520,3520,3520,0
20250314,172200,179412740,3520,3520,3520,3520,0
20250314,172100,179412740,3520,3520,3520,3520,0
20250314,172000,179412740,3520,3520,3520,3520,0
20250314,171900,179412740,3520,3520,3520,3520,0
20250314,171800,179412740,3520,3520,3520,3520,0
20250314,171700,179412740,3520,3520,3520,3520,0
20250314,171600,179412740,3520,3520,3520,3520,0
20250314,171500,179412740,3520,3520,3520,3520,0
20250314,171400,179412740,3520,3520,3520,3520,0
20250314,171300,179412740,3520,3520,3520,3520,0
20250314,171200,179412740,3520,3520,3520,3520,0
20250314,171100,179412740,3520,3520,3520,3520,0
20250314,171000,179412740,3520,3520,3520,3520,0
20250314,170900,179412740,3520,3520,3520,3520,0
20250314,170800,179412740,3520,3520,3520,3520,0
20250314,170700,179412740,3520,3520,3520,3520,1201
20250314,170600,179412740,3520,3520,3520,3520,0
20250314,170500,179412740,3520,3520,3520,3520,0
20250314,170400,179412740,3520,3520,3520,3520,0
20250314,170300,179412740,3520,3520,3520,3520,0
20250314,170200,179412740,3520,3520,3520,3520,0
20250314,170100,179412740,3520,3520,3520,3520,0
20250314,170000,179412740,3520,3520,3520,3520,0
20250314,165900,179412740,3520,3520,3520,3520,0
20250314,165800,179412740,3520,3520,3520,3520,0
20250314,165700,179412740,3520,3520,3520,3520,0
20250314,165600,179412740,3520,3520,3520,3520,0
20250314,165500,179412740,3520,3520,3520,3520,0
20250314,165400,179412740,3520,3520,3520,3520,0
20250314,165300,179412740,3520,3520,3520,3520,0
20250314,165200,179412740,3520,3520,3520,3520,0
20250314,165100,179412740,3520,3520,3520,3520,0
20250314,165000,179412740,3520,3520,3520,3520,0
20250314,164900,179412740,3520,3520,3520,3520,0
20250314,164800,179412740,3520,3520,3520,3520,0
20250314,164700,179412740,3520,3520,3520,3520,0
20250314,164600,179412740,3520,3520,3520,3520,0
20250314,164500,179412740,3520,3520,3520,3520,0
20250314,164400,179412740,3520,3520,3520,3520,0
20250314,164300,179412740,3520,3520,3520,3520,0
20250314,164200,179412740,3520,3520,3520,3520,0
20250314,164100,179412740,3520,3520,3520,3520,0
20250314,164000,179412740,3520,3520,3520,3520,0
20250314,163900,179412740,3520,3520,3520,3520,0
20250314,163800,179412740,3520,3520,3520,3520,0
20250314,163700,179412740,3520,3520,3520,3520,1201
20250314,163600,179412740,3520,3520,3520,3520,0
20250314,163500,179412740,3520,3520,3520,3520,0
20250314,163400,179412740,3520,3520,3520,3520,0
20250314,163300,179412740,3520,3520,3520,3520,0
20250314,163200,179412740,3520,3520,3520,3520,0
20250314,163100,179412740,3520,3520,3520,3520,0
20250314,163000,179412740,3520,3520,3520,3520,0
20250314,162900,179412740,3520,3520,3520,3520,0
20250314,162800,179412740,3520,3520,3520,3520,0
20250314,162700,179412740,3520,3520,3520,3520,0
20250314,162600,179412740,3520,3520,3520,3520,0
20250314,162500,179412740,3520,3520,3520,3520,0
20250314,162400,179412740,3520,3520,3520,3520,0
20250314,162300,179412740,3520,3520,3520,3520,0
20250314,162200,179412740,3520,3520,3520,3520,0
20250314,162100,179412740,3520,3520,3520,3520,0
20250314,162000,179412740,3520,3520,3520,3520,0
20250314,161900,179412740,3520,3520,3520,3520,0
20250314,161800,179412740,3520,3520,3520,3520,0
20250314,161700,179412740,3520,3520,3520,3520,0
20250314,161600,179412740,3520,3520,3520,3520,0
20250314,161500,179412740,3520,3520,3520,3520,0
20250314,161400,179412740,3520,3520,3520,3520,0
20250314,161300,179412740,3520,3520,3520,3520,0
20250314,161200,179412740,3520,3520,3520,3520,0
20250314,161100,179412740,3520,3520,3520,3520,0
20250314,161000,179412740,3520,3520,3520,3520,0
20250314,160900,179412740,3520,3520,3520,3520,0
20250314,160800,179412740,3520,3520,3520,3520,0
20250314,160700,179412740,3520,3520,3520,3520,1201
20250314,160600,179412740,3520,3520,3520,3520,0
20250314,160500,179412740,3520,3520,3520,3520,0
20250314,160400,179412740,3520,3520,3520,3520,0
20250314,160300,179412740,3520,3520,3520,3520,0
20250314,160200,179412740,3520,3520,3520,3520,0
20250314,160100,179412740,3520,3520,3520,3520,0
20250314,160000,179412740,3520,3520,3520,3520,0
20250314,155900,179412740,3520,3520,3520,3520,0
20250314,155800,179412740,3520,3520,3520,3520,0
20250314,155700,179412740,3520,3520,3520,3520,0
20250314,155600,179412740,3520,3520,3520,3520,0
20250314,155500,179412740,3520,3520,3520,3520,0
20250314,155400,179412740,3520,3520,3520,3520,0
20250314,155300,179412740,3520,3520,3520,3520,0
20250314,155200,179412740,3520,3520,3520,3520,0
20250314,155100,179412740,3520,3520,3520,3520,0
20250314,155000,179412740,3520,3520,3520,3520,0
20250314,154900,179412740,3520,3520,3520,3520,0
20250314,154800,179412740,3520,3520,3520,3520,0
20250314,154700,179412740,3520,3520,3520,3520,0
20250314,154600,179412740,3520,3520,3520,3520,0
20250314,154500,179412740,3520,3520,3520,3520,0
20250314,154400,179412740,3520,3520,3520,3520,0
20250314,154300,179412740,3520,3520,3520,3520,0
20250314,154200,179412740,3520,3520,3520,3520,0
20250314,154100,179412740,3520,3520,3520,3520,0
20250314,154000,179412740,3520,3520,3520,3520,0
20250314,153900,179412740,3520,3520,3520,3520,0
20250314,153800,179412740,3520,3520,3520,3520,0
20250314,153700,179412740,3520,3520,3520,3520,1201
20250314,153600,179412740,3520,3520,3520,3520,0
20250314,153500,179412740,3520,3520,3520,3520,0
20250314,153400,179412740,3520,3520,3520,3520,0
20250314,153300,179412740,3520,3520,3520,3520,0
20250314,153200,179412740,3520,3520,3520,3520,0
20250314,153100,179412740,3520,3520,3520,3520,0
20250314,153000,179412740,3520,3520,3520,3520,1201
20250314,152900,175185220,3525,3525,3525,3525,0
20250314,152800,175185220,3525,3525,3525,3525,0
20250314,152700,175185220,3525,3525,3525,3525,0
20250314,152600,175185220,3525,3525,3525,3525,0
20250314,152500,175185220,3525,3525,3525,3525,0
20250314,152400,175185220,3525,3525,3525,3525,0
20250314,152300,175185220,3525,3525,3525,3525,0
20250314,152200,175185220,3525,3525,3525,3525,0
20250314,152100,175185220,3525,3525,3525,3525,0
20250314,152000,175185220,3525,3525,3525,3525,0
20250314,151900,175185220,3525,3525,3525,3525,0
20250314,151800,175185220,3525,3510,3525,3510,6
20250314,151700,175164085,3525,3525,3525,3525,0
20250314,151600,175164085,3525,3525,3525,3525,0
20250314,151500,175164085,3525,3510,3525,3510,4
20250314,151400,175150030,3510,3510,3510,3510,5
20250314,151300,175132480,3510,3510,3510,3510,0
20250314,151200,175132480,3510,3510,3510,3510,0
20250314,151100,175132480,3510,3510,3510,3510,0
20250314,151000,175132480,3510,3510,3510,3510,1
20250314,150900,175128970,3525,3525,3525,3510,59
20250314,150800,174921280,3525,3510,3525,3510,22
20250314,150700,174844030,3525,3525,3525,3525,0
20250314,150600,174844030,3525,3525,3525,3525,0
20250314,150500,174844030,3525,3525,3525,3525,5
20250314,150400,174826405,3525,3525,3525,3525,0
20250314,150300,174826405,3525,3520,3525,3520,42
20250314,150200,174678555,3520,3520,3520,3520,0
20250314,150100,174678555,3520,3520,3520,3520,0
20250314,150000,174678555,3520,3520,3520,3520,0
20250314,145900,174678555,3520,3520,3520,3520,0
20250314,145800,174678555,3520,3520,3520,3520,0
20250314,145700,174678555,3520,3520,3520,3520,0
20250314,145600,174678555,3520,3520,3520,3520,0
20250314,145500,174678555,3520,3520,3520,3520,0
20250314,145400,174678555,3520,3520,3520,3520,0
20250314,145300,174678555,3520,3520,3520,3520,0
20250314,145200,174678555,3520,3520,3520,3520,0
20250314,145100,174678555,3520,3520,3520,3520,0
20250314,145000,174678555,3520,3520,3520,3520,62
20250314,144900,174460315,3520,3520,3520,3520,0
20250314,144800,174460315,3520,3520,3520,3520,0
20250314,144700,174460315,3520,3520,3520,3520,0
20250314,144600,174460315,3520,3520,3520,3520,2
20250314,144500,174453275,3510,3510,3510,3510,0
20250314,144400,174453275,3510,3510,3510,3510,0
20250314,144300,174453275,3510,3510,3510,3510,125
20250314,144200,174014525,3520,3520,3520,3520,100
20250314,144100,173662525,3525,3525,3525,3525,0
20250314,144000,173662525,3525,3525,3525,3525,0
20250314,143900,173662525,3525,3525,3525,3525,0
20250314,143800,173662525,3525,3525,3525,3525,0
20250314,143700,173662525,3525,3525,3525,3525,0
20250314,143600,173662525,3525,3525,3525,3525,0
20250314,143500,173662525,3525,3525,3525,3525,0
20250314,143400,173662525,3525,3525,3525,3525,0
20250314,143300,173662525,3525,3525,3525,3525,0
20250314,143200,173662525,3525,3525,3525,3525,0
20250314,143100,173662525,3525,3525,3525,3525,0
20250314,143000,173662525,3525,3505,3525,3505,17
20250314,142900,173602900,3505,3505,3505,3505,16
20250314,142800,173546820,3505,3505,3505,3505,12
20250314,142700,173504760,3505,3515,3515,3505,19
20250314,142600,173438145,3505,3505,3505,3505,12
20250314,142500,173396085,3505,3515,3515,3505,42
20250314,142400,173248855,3505,3510,3510,3505,645
20250314,142300,170984975,3510,3510,3510,3510,17
20250314,142200,170925305,3510,3510,3510,3510,12
20250314,142100,170883185,3510,3510,3510,3510,15
20250314,142000,170830535,3510,3510,3510,3510,14
20250314,141900,170781395,3515,3515,3515,3515,10
20250314,141800,170746245,3510,3525,3525,3510,16
20250314,141700,170690055,3505,3505,3505,3505,29
20250314,141600,170588410,3505,3505,3505,3505,14
20250314,141500,170539340,3505,3505,3505,3505,14
20250314,141400,170490270,3510,3505,3510,3505,93
20250314,141300,170163925,3505,3505,3505,3505,12
20250314,141200,170121865,3505,3505,3505,3505,14
20250314,141100,170072795,3505,3505,3505,3505,14
20250314,141000,170023725,3505,3510,3510,3505,50
20250314,140900,169848465,3505,3505,3505,3505,14
20250314,140800,169799395,3505,3505,3505,3505,17
20250314,140700,169739810,3505,3505,3505,3505,12
20250314,140600,169697750,3505,3505,3505,3505,14
20250314,140500,169648680,3505,3505,3505,3505,14
20250314,140400,169599610,3505,3505,3505,3505,16
20250314,140300,169543530,3505,3505,3510,3505,33
20250314,140200,169427855,3510,3510,3510,3510,984
20250314,140100,165974015,3510,3510,3510,3510,17
20250314,140000,165914345,3510,3510,3510,3510,12
20250314,135900,165872225,3515,3515,3515,3515,16
20250314,135800,165815985,3510,3510,3510,3510,12
20250314,135700,165773865,3510,3510,3510,3510,17
20250314,135600,165714195,3510,3510,3510,3510,12
20250314,135500,165672075,3510,3525,3525,3510,18
20250314,135400,165608880,3505,3505,3505,3505,12
20250314,135300,165566820,3505,3525,3530,3505,472
20250314,135200,163903310,3525,3525,3525,3525,13
20250314,135100,163857485,3525,3525,3525,3525,14
20250314,135000,163808135,3525,3525,3525,3525,342
20250314,134900,162602585,3525,3525,3525,3525,211
20250314,134800,161858810,3520,3520,3520,3520,15
20250314,134700,161806010,3525,3520,3525,3520,26
20250314,134600,161714430,3520,3520,3520,3520,15
20250314,134500,161661630,3520,3520,3520,3520,13
20250314,134400,161615870,3520,3520,3520,3520,25
20250314,134300,161527870,3515,3515,3515,3515,14
20250314,134200,161478660,3520,3515,3520,3515,17
20250314,134100,161418895,3515,3520,3520,3515,16
20250314,134000,161362645,3510,3515,3515,3510,932
20250314,133900,158086745,3505,3515,3515,3495,1007
20250314,133800,154555725,3520,3525,3525,3520,3
20250314,133700,154545160,3515,3520,3525,3515,31
20250314,133600,154436095,3520,3520,3520,3520,13
20250314,133500,154390335,3525,3520,3525,3520,30
20250314,133400,154284725,3520,3520,3520,3520,17
20250314,133300,154224885,3520,3520,3520,3520,1
20250314,133200,154221365,3520,3525,3525,3520,19
20250314,133100,154154450,3525,3525,3525,3520,85
20250314,133000,153854900,3520,3520,3520,3520,14
20250314,132900,153805620,3520,3525,3525,3520,971
20250314,132800,150382930,3525,3525,3525,3525,12
20250314,132700,150340630,3525,3530,3530,3525,43
20250314,132600,150188910,3525,3525,3525,3525,14
20250314,132500,150139560,3525,3530,3530,3525,206
20250314,132400,149412465,3525,3525,3525,3525,27
20250314,132300,149317290,3530,3520,3530,3520,248
20250314,132200,148441985,3525,3525,3525,3520,93
20250314,132100,148114245,3525,3525,3525,3525,13
20250314,132000,148068420,3525,3515,3525,3515,112
20250314,131900,147673780,3520,3515,3520,3515,13
20250314,131800,147628080,3515,3515,3515,3515,16
20250314,131700,147571840,3515,3515,3515,3515,14
20250314,131600,147522630,3515,3515,3515,3515,15
20250314,131500,147469905,3515,3515,3515,3515,14
20250314,131400,147420695,3515,3515,3515,3515,66
20250314,131300,147188705,3515,3515,3515,3515,13
20250314,131200,147143010,3515,3515,3515,3515,15
20250314,131100,147090285,3515,3520,3530,3515,193
20250314,131000,146410170,3515,3515,3515,3515,12
20250314,130900,146367990,3525,3515,3525,3515,58
20250314,130800,146163700,3515,3515,3515,3515,13
20250314,130700,146118005,3515,3515,3515,3515,15
20250314,130600,146065280,3515,3515,3515,3515,13
20250314,130500,146019585,3515,3515,3515,3515,15
20250314,130400,145966860,3520,3520,3520,3520,14
20250314,130300,145917580,3530,3520,3530,3515,115
20250314,130200,145512855,3520,3530,3530,3520,15
20250314,130100,145460035,3530,3520,3530,3520,18
20250314,130000,145396655,3515,3515,3515,3515,12
20250314,125900,145354475,3520,3525,3530,3520,618
20250314,125800,143176095,3520,3520,3520,3520,28
20250314,125700,143077535,3520,3520,3520,3520,13
20250314,125600,143031775,3520,3520,3520,3520,15
20250314,125500,142978975,3530,3520,3530,3520,16
20250314,125400,142922635,3515,3515,3525,3515,488
20250314,125300,141204970,3505,3505,3505,3505,13
20250314,125200,141159405,3505,3505,3505,3505,16
20250314,125100,141103325,3505,3505,3505,3505,13
20250314,125000,141057760,3505,3515,3515,3505,127
20250314,124900,140611515,3500,3510,3510,3500,27
20250314,124800,140516885,3495,3510,3510,3495,16
20250314,124700,140460935,3495,3495,3495,3495,14
20250314,124600,140412005,3495,3505,3505,3490,1016
20250314,124500,136858800,3505,3505,3505,3505,31
20250314,124400,136750145,3510,3510,3510,3510,4
20250314,124300,136736105,3505,3505,3505,3505,17
20250314,124200,136676520,3505,3510,3510,3505,23
20250314,124100,136595845,3515,3505,3515,3505,34
20250314,124000,136476655,3505,3505,3505,3505,12
20250314,123900,136434595,3515,3515,3515,3500,19
20250314,123800,136368050,3495,3495,3495,3495,13
20250314,123700,136322615,3495,3495,3495,3495,15
20250314,123600,136270190,3495,3495,3495,3495,14
20250314,123500,136221260,3495,3495,3495,3495,15
20250314,123400,136168835,3495,3495,3495,3495,13
20250314,123300,136123400,3495,3495,3495,3495,14
20250314,123200,136074470,3495,3495,3495,3495,40
20250314,123100,135934670,3495,3495,3495,3495,13
20250314,123000,135889235,3490,3490,3490,3490,17
20250314,122900,135829905,3490,3490,3490,3490,12
20250314,122800,135788025,3490,3490,3490,3490,16
20250314,122700,135732185,3490,3500,3500,3490,25
20250314,122600,135644805,3490,3490,3490,3490,15
20250314,122500,135592455,3500,3500,3500,3500,1
20250314,122400,135588955,3490,3490,3490,3490,17
20250314,122300,135529625,3490,3490,3490,3490,12
20250314,122200,135487745,3490,3490,3490,3490,14
20250314,122100,135438885,3495,3495,3495,3495,14
20250314,122000,135389955,3495,3515,3515,3495,17
20250314,121900,135330500,3490,3490,3490,3490,641
20250314,121800,133093410,3490,3490,3490,3490,14
20250314,121700,133044550,3495,3495,3495,3495,16
20250314,121600,132988630,3495,3495,3495,3495,13
20250314,121500,132943195,3490,3490,3490,3490,16
20250314,121400,132887355,3490,3490,3490,3490,12
20250314,121300,132845475,3495,3495,3495,3495,17
20250314,121200,132786060,3495,3495,3495,3495,12
20250314,121100,132744120,3490,3490,3490,3490,19
20250314,121000,132677810,3490,3515,3515,3490,16
20250314,120900,132621920,3490,3490,3490,3490,16
20250314,120800,132566080,3490,3500,3500,3485,2012
20250314,120700,125545275,3500,3500,3500,3500,17
20250314,120600,125485775,3500,3500,3500,3500,28
20250314,120500,125387775,3525,3505,3525,3505,14
20250314,120400,125338665,3505,3505,3505,3505,17
20250314,120300,125279080,3505,3505,3505,3505,12
20250314,120200,125237020,3505,3505,3505,3505,15
20250314,120100,125184445,3505,3525,3525,3505,15
20250314,120000,125131830,3505,3505,3505,3505,16
20250314,115900,125075750,3510,3510,3510,3510,13
20250314,115800,125030120,3510,3510,3510,3510,14
20250314,115700,124980980,3505,3505,3505,3505,15
20250314,115600,124928405,3510,3510,3510,3510,15
20250314,115500,124875755,3505,3505,3505,3505,14
20250314,115400,124826685,3505,3505,3505,3505,17
20250314,115300,124767100,3505,3505,3525,3505,28
20250314,115200,124668920,3505,3505,3505,3505,14
20250314,115100,124619850,3505,3505,3505,3505,16
20250314,115000,124563770,3525,3505,3525,3505,15
20250314,114900,124511155,3500,3525,3525,3500,17
20250314,114800,124451605,3500,3500,3500,3500,13
20250314,114700,124406105,3500,3500,3500,3500,15
20250314,114600,124353605,3500,3500,3500,3500,92
20250314,114500,124031605,3500,3525,3525,3500,19
20250314,114400,123965055,3500,3495,3535,3495,513
20250314,114300,122155490,3495,3510,3515,3495,854
20250314,114200,119157055,3510,3495,3510,3495,15
20250314,114100,119104600,3495,3495,3495,3495,14
20250314,114000,119055670,3490,3490,3490,3490,30
20250314,113900,118950970,3490,3490,3490,3490,13
20250314,113800,118905600,3510,3495,3510,3490,708
20250314,113700,116433770,3490,3505,3505,3490,813
20250314,113600,113589925,3505,3505,3505,3505,15
20250314,113500,113537350,3505,3505,3505,3505,13
20250314,113400,113491785,3505,3505,3505,3505,17
20250314,113300,113432200,3510,3510,3510,3510,1
20250314,113200,113428690,3505,3505,3505,3505,17
20250314,113100,113369105,3505,3510,3510,3505,1012
20250314,113000,109817045,3510,3515,3515,3510,16
20250314,112900,109760875,3510,3510,3510,3510,14
20250314,112800,109711735,3515,3515,3515,3515,355
20250314,112700,108463910,3510,3510,3510,3510,30
20250314,112600,108358610,3510,3510,3510,3510,12
20250314,112500,108316490,3510,3510,3510,3510,17
20250314,112400,108256820,3510,3515,3515,3510,96
20250314,112300,107919740,3515,3515,3515,3515,16
20250314,112200,107863500,3525,3515,3525,3515,14
20250314,112100,107814270,3510,3510,3510,3510,15
20250314,112000,107761620,3510,3510,3510,3510,14
20250314,111900,107712480,3510,3510,3510,3510,15
20250314,111800,107659830,3510,3510,3510,3510,14
20250314,111700,107610690,3510,3510,3510,3510,14
20250314,111600,107561550,3510,3525,3525,3510,63
20250314,111500,107339685,3510,3510,3510,3510,17
20250314,111400,107280015,3510,3510,3525,3510,28
20250314,111300,107181705,3510,3510,3510,3510,22
20250314,111200,107104485,3510,3510,3510,3510,16
20250314,111100,107048325,3510,3510,3510,3510,13
20250314,111000,107002695,3510,3520,3520,3510,16
20250314,110900,106946515,3510,3510,3510,3510,214
20250314,110800,106195375,3510,3510,3510,3510,17
20250314,110700,106135705,3525,3520,3525,3510,137
20250314,110600,105653580,3510,3510,3510,3510,16
20250314,110500,105597420,3510,3510,3510,3510,13
20250314,110400,105551790,3510,3510,3510,3510,16
20250314,110300,105495630,3510,3520,3520,3510,13
20250314,110200,105449990,3510,3510,3510,3510,17
20250314,110100,105390320,3510,3510,3525,3510,29
20250314,110000,105288515,3510,3510,3510,3510,12
20250314,105900,105246395,3510,3510,3510,3510,16
20250314,105800,105190235,3510,3510,3510,3510,13
20250314,105700,105144605,3510,3510,3510,3510,16
20250314,105600,105088445,3525,3520,3525,3510,28
20250314,105500,104989985,3520,3525,3525,3505,31
20250314,105400,104881295,3515,3490,3515,3490,240
20250314,105300,104039665,3485,3495,3495,3485,71
20250314,105200,103792220,3485,3485,3485,3485,15
20250314,105100,103739945,3485,3485,3485,3485,16
20250314,105000,103684185,3485,3485,3485,3485,13
20250314,104900,103638880,3485,3485,3485,3485,16
20250314,104800,103583120,3485,3485,3485,3485,30
20250314,104700,103478570,3485,3485,3500,3485,76
20250314,104600,103213680,3485,3485,3485,3485,15
20250314,104500,103161405,3500,3485,3500,3485,15
20250314,104400,103109115,3485,3485,3485,3485,15
20250314,104300,103056840,3500,3500,3500,3480,1002
20250314,104200,99569840,3480,3485,3485,3480,1277
20250314,104100,95119575,3485,3500,3500,3485,831
20250314,104000,92211270,3485,3485,3500,3485,187
20250314,103900,91557025,3485,3485,3485,3485,14
20250314,103800,91508235,3505,3505,3505,3485,20
20250314,103700,91438415,3485,3485,3485,3485,14
20250314,103600,91389625,3485,3485,3485,3485,69
20250314,103500,91149160,3485,3480,3485,3480,72
20250314,103400,90898320,3480,3480,3480,3480,12
20250314,103300,90856560,3480,3480,3480,3480,17
20250314,103200,90797400,3505,3480,3505,3480,14
20250314,103100,90748630,3480,3480,3480,3480,16
20250314,103000,90692950,3480,3505,3505,3480,14
20250314,102900,90644180,3505,3505,3505,3480,24
20250314,102800,90560485,3480,3480,3480,3480,12
20250314,102700,90518725,3505,3480,3505,3480,80
20250314,102600,90240225,3505,3480,3515,3480,1429
20250314,102500,85258965,3480,3485,3500,3480,1028
20250314,102400,81677760,3485,3490,3490,3485,1070
20250314,102300,77945720,3490,3495,3495,3490,524
20250314,102200,76115030,3495,3495,3495,3495,28
20250314,102100,76017170,3500,3500,3500,3500,3275
20250314,102000,64554670,3515,3500,3515,3500,226
20250314,101900,63763655,3505,3505,3515,3505,498
20250314,101800,62018145,3505,3505,3505,3505,714
20250314,101700,59515575,3505,3505,3505,3505,56
20250314,101600,59319295,3505,3505,3505,3505,17
20250314,101500,59259710,3510,3510,3510,3510,12
20250314,101400,59217590,3505,3505,3505,3505,15
20250314,101300,59165015,3520,3505,3520,3505,16
20250314,101200,59108905,3505,3525,3525,3505,424
20250314,101100,57614585,3505,3505,3505,3505,14
20250314,101000,57565515,3530,3515,3530,3505,2468
20250314,100900,48898110,3515,3520,3520,3515,28
20250314,100800,48799615,3520,3520,3520,3520,14
20250314,100700,48750335,3515,3530,3530,3515,17
20250314,100600,48690565,3515,3515,3515,3515,14
20250314,100500,48641355,3515,3515,3515,3515,15
20250314,100400,48588630,3515,3515,3515,3515,13
20250314,100300,48542935,3515,3515,3515,3515,17
20250314,100200,48483180,3515,3515,3515,3515,12
20250314,100100,48441000,3515,3510,3515,3505,1878
20250314,100000,41843290,3515,3515,3515,3515,1034
20250314,095900,38208780,3515,3515,3515,3515,326
20250314,095800,37062890,3515,3515,3515,3515,13
20250314,095700,37017195,3515,3515,3515,3515,15
20250314,095600,36964470,3515,3520,3520,3515,29
20250314,095500,36862460,3520,3520,3520,3520,13
20250314,095400,36816700,3515,3515,3515,3515,17
20250314,095300,36756945,3520,3520,3520,3520,22
20250314,095200,36679505,3520,3520,3520,3520,36
20250314,095100,36552785,3515,3515,3515,3515,12
20250314,095000,36510605,3515,3515,3515,3515,15
20250314,094900,36457880,3515,3520,3520,3515,1546
20250314,094800,31016054,3527,3525,3527,3525,463
20250314,094700,29383363,3522,3525,3525,3522,22
20250314,094600,29305855,3522,3522,3522,3522,14
20250314,094500,29256547,3522,3522,3522,3522,20
20250314,094400,29186107,3522,3525,3525,3522,17
20250314,094300,29126230,3520,3525,3535,3520,271
20250314,094200,28170840,3525,3520,3525,3520,28
20250314,094100,28072205,3520,3515,3520,3515,20
20250314,094000,28001880,3515,3520,3520,3515,1274
20250314,093900,23523720,3520,3520,3520,3520,16
20250314,093800,23467400,3520,3530,3530,3520,50
20250314,093700,23291340,3535,3520,3535,3520,72
20250314,093600,23037045,3520,3520,3520,3520,56
20250314,093500,22839925,3535,3520,3535,3520,18
20250314,093400,22776520,3540,3520,3540,3520,18
20250314,093300,22713140,3515,3540,3540,3515,17
20250314,093200,22653335,3515,3540,3540,3515,34
20250314,093100,22533300,3510,3545,3550,3510,374
20250314,093000,21207100,3510,3550,3550,3510,28
20250314,092900,21108220,3510,3530,3560,3495,83
20250314,092800,20814350,3560,3500,3560,3500,16
20250314,092700,20758290,3500,3500,3500,3500,14
20250314,092600,20709290,3495,3515,3520,3495,204
20250314,092500,19991655,3490,3490,3490,3490,12
20250314,092400,19949775,3485,3485,3485,3485,15
20250314,092300,19897500,3515,3485,3515,3485,15
20250314,092200,19845195,3485,3515,3515,3485,1117
20250314,092100,15919390,3485,3485,3485,3485,14
20250314,092000,15870600,3485,3490,3490,3485,243
20250314,091900,15022610,3490,3490,3490,3490,12
20250314,091800,14980730,3490,3495,3495,3490,547
20250314,091700,13069045,3490,3495,3495,3490,382
20250314,091600,11734020,3490,3490,3490,3490,28
20250314,091500,11636300,3490,3490,3490,3490,16
20250314,091400,11580460,3490,3490,3490,3490,13
20250314,091300,11535090,3490,3490,3490,3490,16
20250314,091200,11479250,3490,3490,3490,3490,212
20250314,091100,10739370,3515,3515,3515,3475,19
20250314,091000,10673265,3470,3470,3470,3470,12
20250314,090900,10631625,3510,3475,3510,3470,101
20250314,090800,10280715,3475,3485,3485,3475,81
20250314,090700,9998580,3470,3485,3485,3470,516
20250314,090600,8202855,3485,3485,3485,3485,12
20250314,090500,8161035,3485,3485,3485,3485,14
20250314,090400,8112245,3520,3500,3520,3500,9
20250314,090300,8080685,3500,3480,3500,3480,310
20250314,090200,7001760,3480,3480,3480,3480,2000
20250314,090100,41760,3480,3480,3480,3480,0
20250314,090000,41760,3480,3480,3480,3480,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190700 179412740 3520 3520 3520 3520 1201
3 20250314 190600 179412740 3520 3520 3520 3520 0
4 20250314 190500 179412740 3520 3520 3520 3520 0
5 20250314 190400 179412740 3520 3520 3520 3520 0
6 20250314 190300 179412740 3520 3520 3520 3520 0
7 20250314 190200 179412740 3520 3520 3520 3520 0
8 20250314 190100 179412740 3520 3520 3520 3520 0
9 20250314 190000 179412740 3520 3520 3520 3520 0
10 20250314 185900 179412740 3520 3520 3520 3520 0
11 20250314 185800 179412740 3520 3520 3520 3520 0
12 20250314 185700 179412740 3520 3520 3520 3520 0
13 20250314 185600 179412740 3520 3520 3520 3520 0
14 20250314 185500 179412740 3520 3520 3520 3520 0
15 20250314 185400 179412740 3520 3520 3520 3520 0
16 20250314 185300 179412740 3520 3520 3520 3520 0
17 20250314 185200 179412740 3520 3520 3520 3520 0
18 20250314 185100 179412740 3520 3520 3520 3520 0
19 20250314 185000 179412740 3520 3520 3520 3520 0
20 20250314 184900 179412740 3520 3520 3520 3520 0
21 20250314 184800 179412740 3520 3520 3520 3520 0
22 20250314 184700 179412740 3520 3520 3520 3520 0
23 20250314 184600 179412740 3520 3520 3520 3520 0
24 20250314 184500 179412740 3520 3520 3520 3520 0
25 20250314 184400 179412740 3520 3520 3520 3520 0
26 20250314 184300 179412740 3520 3520 3520 3520 0
27 20250314 184200 179412740 3520 3520 3520 3520 0
28 20250314 184100 179412740 3520 3520 3520 3520 0
29 20250314 184000 179412740 3520 3520 3520 3520 0
30 20250314 183900 179412740 3520 3520 3520 3520 0
31 20250314 183800 179412740 3520 3520 3520 3520 0
32 20250314 183700 179412740 3520 3520 3520 3520 1201
33 20250314 183600 179412740 3520 3520 3520 3520 0
34 20250314 183500 179412740 3520 3520 3520 3520 0
35 20250314 183400 179412740 3520 3520 3520 3520 0
36 20250314 183300 179412740 3520 3520 3520 3520 0
37 20250314 183200 179412740 3520 3520 3520 3520 0
38 20250314 183100 179412740 3520 3520 3520 3520 0
39 20250314 183000 179412740 3520 3520 3520 3520 0
40 20250314 182900 179412740 3520 3520 3520 3520 0
41 20250314 182800 179412740 3520 3520 3520 3520 0
42 20250314 182700 179412740 3520 3520 3520 3520 0
43 20250314 182600 179412740 3520 3520 3520 3520 0
44 20250314 182500 179412740 3520 3520 3520 3520 0
45 20250314 182400 179412740 3520 3520 3520 3520 0
46 20250314 182300 179412740 3520 3520 3520 3520 0
47 20250314 182200 179412740 3520 3520 3520 3520 0
48 20250314 182100 179412740 3520 3520 3520 3520 0
49 20250314 182000 179412740 3520 3520 3520 3520 0
50 20250314 181900 179412740 3520 3520 3520 3520 0
51 20250314 181800 179412740 3520 3520 3520 3520 0
52 20250314 181700 179412740 3520 3520 3520 3520 0
53 20250314 181600 179412740 3520 3520 3520 3520 0
54 20250314 181500 179412740 3520 3520 3520 3520 0
55 20250314 181400 179412740 3520 3520 3520 3520 0
56 20250314 181300 179412740 3520 3520 3520 3520 0
57 20250314 181200 179412740 3520 3520 3520 3520 0
58 20250314 181100 179412740 3520 3520 3520 3520 0
59 20250314 181000 179412740 3520 3520 3520 3520 0
60 20250314 180900 179412740 3520 3520 3520 3520 0
61 20250314 180800 179412740 3520 3520 3520 3520 0
62 20250314 180700 179412740 3520 3520 3520 3520 1201
63 20250314 180600 179412740 3520 3520 3520 3520 0
64 20250314 180500 179412740 3520 3520 3520 3520 0
65 20250314 180400 179412740 3520 3520 3520 3520 0
66 20250314 180300 179412740 3520 3520 3520 3520 0
67 20250314 180200 179412740 3520 3520 3520 3520 0
68 20250314 180100 179412740 3520 3520 3520 3520 0
69 20250314 180000 179412740 3520 3520 3520 3520 0
70 20250314 175900 179412740 3520 3520 3520 3520 0
71 20250314 175800 179412740 3520 3520 3520 3520 0
72 20250314 175700 179412740 3520 3520 3520 3520 0
73 20250314 175600 179412740 3520 3520 3520 3520 0
74 20250314 175500 179412740 3520 3520 3520 3520 0
75 20250314 175400 179412740 3520 3520 3520 3520 0
76 20250314 175300 179412740 3520 3520 3520 3520 0
77 20250314 175200 179412740 3520 3520 3520 3520 0
78 20250314 175100 179412740 3520 3520 3520 3520 0
79 20250314 175000 179412740 3520 3520 3520 3520 0
80 20250314 174900 179412740 3520 3520 3520 3520 0
81 20250314 174800 179412740 3520 3520 3520 3520 0
82 20250314 174700 179412740 3520 3520 3520 3520 0
83 20250314 174600 179412740 3520 3520 3520 3520 0
84 20250314 174500 179412740 3520 3520 3520 3520 0
85 20250314 174400 179412740 3520 3520 3520 3520 0
86 20250314 174300 179412740 3520 3520 3520 3520 0
87 20250314 174200 179412740 3520 3520 3520 3520 0
88 20250314 174100 179412740 3520 3520 3520 3520 0
89 20250314 174000 179412740 3520 3520 3520 3520 0
90 20250314 173900 179412740 3520 3520 3520 3520 0
91 20250314 173800 179412740 3520 3520 3520 3520 0
92 20250314 173700 179412740 3520 3520 3520 3520 1201
93 20250314 173600 179412740 3520 3520 3520 3520 0
94 20250314 173500 179412740 3520 3520 3520 3520 0
95 20250314 173400 179412740 3520 3520 3520 3520 0
96 20250314 173300 179412740 3520 3520 3520 3520 0
97 20250314 173200 179412740 3520 3520 3520 3520 0
98 20250314 173100 179412740 3520 3520 3520 3520 0
99 20250314 173000 179412740 3520 3520 3520 3520 0
100 20250314 172900 179412740 3520 3520 3520 3520 0
101 20250314 172800 179412740 3520 3520 3520 3520 0
102 20250314 172700 179412740 3520 3520 3520 3520 0
103 20250314 172600 179412740 3520 3520 3520 3520 0
104 20250314 172500 179412740 3520 3520 3520 3520 0
105 20250314 172400 179412740 3520 3520 3520 3520 0
106 20250314 172300 179412740 3520 3520 3520 3520 0
107 20250314 172200 179412740 3520 3520 3520 3520 0
108 20250314 172100 179412740 3520 3520 3520 3520 0
109 20250314 172000 179412740 3520 3520 3520 3520 0
110 20250314 171900 179412740 3520 3520 3520 3520 0
111 20250314 171800 179412740 3520 3520 3520 3520 0
112 20250314 171700 179412740 3520 3520 3520 3520 0
113 20250314 171600 179412740 3520 3520 3520 3520 0
114 20250314 171500 179412740 3520 3520 3520 3520 0
115 20250314 171400 179412740 3520 3520 3520 3520 0
116 20250314 171300 179412740 3520 3520 3520 3520 0
117 20250314 171200 179412740 3520 3520 3520 3520 0
118 20250314 171100 179412740 3520 3520 3520 3520 0
119 20250314 171000 179412740 3520 3520 3520 3520 0
120 20250314 170900 179412740 3520 3520 3520 3520 0
121 20250314 170800 179412740 3520 3520 3520 3520 0
122 20250314 170700 179412740 3520 3520 3520 3520 1201
123 20250314 170600 179412740 3520 3520 3520 3520 0
124 20250314 170500 179412740 3520 3520 3520 3520 0
125 20250314 170400 179412740 3520 3520 3520 3520 0
126 20250314 170300 179412740 3520 3520 3520 3520 0
127 20250314 170200 179412740 3520 3520 3520 3520 0
128 20250314 170100 179412740 3520 3520 3520 3520 0
129 20250314 170000 179412740 3520 3520 3520 3520 0
130 20250314 165900 179412740 3520 3520 3520 3520 0
131 20250314 165800 179412740 3520 3520 3520 3520 0
132 20250314 165700 179412740 3520 3520 3520 3520 0
133 20250314 165600 179412740 3520 3520 3520 3520 0
134 20250314 165500 179412740 3520 3520 3520 3520 0
135 20250314 165400 179412740 3520 3520 3520 3520 0
136 20250314 165300 179412740 3520 3520 3520 3520 0
137 20250314 165200 179412740 3520 3520 3520 3520 0
138 20250314 165100 179412740 3520 3520 3520 3520 0
139 20250314 165000 179412740 3520 3520 3520 3520 0
140 20250314 164900 179412740 3520 3520 3520 3520 0
141 20250314 164800 179412740 3520 3520 3520 3520 0
142 20250314 164700 179412740 3520 3520 3520 3520 0
143 20250314 164600 179412740 3520 3520 3520 3520 0
144 20250314 164500 179412740 3520 3520 3520 3520 0
145 20250314 164400 179412740 3520 3520 3520 3520 0
146 20250314 164300 179412740 3520 3520 3520 3520 0
147 20250314 164200 179412740 3520 3520 3520 3520 0
148 20250314 164100 179412740 3520 3520 3520 3520 0
149 20250314 164000 179412740 3520 3520 3520 3520 0
150 20250314 163900 179412740 3520 3520 3520 3520 0
151 20250314 163800 179412740 3520 3520 3520 3520 0
152 20250314 163700 179412740 3520 3520 3520 3520 1201
153 20250314 163600 179412740 3520 3520 3520 3520 0
154 20250314 163500 179412740 3520 3520 3520 3520 0
155 20250314 163400 179412740 3520 3520 3520 3520 0
156 20250314 163300 179412740 3520 3520 3520 3520 0
157 20250314 163200 179412740 3520 3520 3520 3520 0
158 20250314 163100 179412740 3520 3520 3520 3520 0
159 20250314 163000 179412740 3520 3520 3520 3520 0
160 20250314 162900 179412740 3520 3520 3520 3520 0
161 20250314 162800 179412740 3520 3520 3520 3520 0
162 20250314 162700 179412740 3520 3520 3520 3520 0
163 20250314 162600 179412740 3520 3520 3520 3520 0
164 20250314 162500 179412740 3520 3520 3520 3520 0
165 20250314 162400 179412740 3520 3520 3520 3520 0
166 20250314 162300 179412740 3520 3520 3520 3520 0
167 20250314 162200 179412740 3520 3520 3520 3520 0
168 20250314 162100 179412740 3520 3520 3520 3520 0
169 20250314 162000 179412740 3520 3520 3520 3520 0
170 20250314 161900 179412740 3520 3520 3520 3520 0
171 20250314 161800 179412740 3520 3520 3520 3520 0
172 20250314 161700 179412740 3520 3520 3520 3520 0
173 20250314 161600 179412740 3520 3520 3520 3520 0
174 20250314 161500 179412740 3520 3520 3520 3520 0
175 20250314 161400 179412740 3520 3520 3520 3520 0
176 20250314 161300 179412740 3520 3520 3520 3520 0
177 20250314 161200 179412740 3520 3520 3520 3520 0
178 20250314 161100 179412740 3520 3520 3520 3520 0
179 20250314 161000 179412740 3520 3520 3520 3520 0
180 20250314 160900 179412740 3520 3520 3520 3520 0
181 20250314 160800 179412740 3520 3520 3520 3520 0
182 20250314 160700 179412740 3520 3520 3520 3520 1201
183 20250314 160600 179412740 3520 3520 3520 3520 0
184 20250314 160500 179412740 3520 3520 3520 3520 0
185 20250314 160400 179412740 3520 3520 3520 3520 0
186 20250314 160300 179412740 3520 3520 3520 3520 0
187 20250314 160200 179412740 3520 3520 3520 3520 0
188 20250314 160100 179412740 3520 3520 3520 3520 0
189 20250314 160000 179412740 3520 3520 3520 3520 0
190 20250314 155900 179412740 3520 3520 3520 3520 0
191 20250314 155800 179412740 3520 3520 3520 3520 0
192 20250314 155700 179412740 3520 3520 3520 3520 0
193 20250314 155600 179412740 3520 3520 3520 3520 0
194 20250314 155500 179412740 3520 3520 3520 3520 0
195 20250314 155400 179412740 3520 3520 3520 3520 0
196 20250314 155300 179412740 3520 3520 3520 3520 0
197 20250314 155200 179412740 3520 3520 3520 3520 0
198 20250314 155100 179412740 3520 3520 3520 3520 0
199 20250314 155000 179412740 3520 3520 3520 3520 0
200 20250314 154900 179412740 3520 3520 3520 3520 0
201 20250314 154800 179412740 3520 3520 3520 3520 0
202 20250314 154700 179412740 3520 3520 3520 3520 0
203 20250314 154600 179412740 3520 3520 3520 3520 0
204 20250314 154500 179412740 3520 3520 3520 3520 0
205 20250314 154400 179412740 3520 3520 3520 3520 0
206 20250314 154300 179412740 3520 3520 3520 3520 0
207 20250314 154200 179412740 3520 3520 3520 3520 0
208 20250314 154100 179412740 3520 3520 3520 3520 0
209 20250314 154000 179412740 3520 3520 3520 3520 0
210 20250314 153900 179412740 3520 3520 3520 3520 0
211 20250314 153800 179412740 3520 3520 3520 3520 0
212 20250314 153700 179412740 3520 3520 3520 3520 1201
213 20250314 153600 179412740 3520 3520 3520 3520 0
214 20250314 153500 179412740 3520 3520 3520 3520 0
215 20250314 153400 179412740 3520 3520 3520 3520 0
216 20250314 153300 179412740 3520 3520 3520 3520 0
217 20250314 153200 179412740 3520 3520 3520 3520 0
218 20250314 153100 179412740 3520 3520 3520 3520 0
219 20250314 153000 179412740 3520 3520 3520 3520 1201
220 20250314 152900 175185220 3525 3525 3525 3525 0
221 20250314 152800 175185220 3525 3525 3525 3525 0
222 20250314 152700 175185220 3525 3525 3525 3525 0
223 20250314 152600 175185220 3525 3525 3525 3525 0
224 20250314 152500 175185220 3525 3525 3525 3525 0
225 20250314 152400 175185220 3525 3525 3525 3525 0
226 20250314 152300 175185220 3525 3525 3525 3525 0
227 20250314 152200 175185220 3525 3525 3525 3525 0
228 20250314 152100 175185220 3525 3525 3525 3525 0
229 20250314 152000 175185220 3525 3525 3525 3525 0
230 20250314 151900 175185220 3525 3525 3525 3525 0
231 20250314 151800 175185220 3525 3510 3525 3510 6
232 20250314 151700 175164085 3525 3525 3525 3525 0
233 20250314 151600 175164085 3525 3525 3525 3525 0
234 20250314 151500 175164085 3525 3510 3525 3510 4
235 20250314 151400 175150030 3510 3510 3510 3510 5
236 20250314 151300 175132480 3510 3510 3510 3510 0
237 20250314 151200 175132480 3510 3510 3510 3510 0
238 20250314 151100 175132480 3510 3510 3510 3510 0
239 20250314 151000 175132480 3510 3510 3510 3510 1
240 20250314 150900 175128970 3525 3525 3525 3510 59
241 20250314 150800 174921280 3525 3510 3525 3510 22
242 20250314 150700 174844030 3525 3525 3525 3525 0
243 20250314 150600 174844030 3525 3525 3525 3525 0
244 20250314 150500 174844030 3525 3525 3525 3525 5
245 20250314 150400 174826405 3525 3525 3525 3525 0
246 20250314 150300 174826405 3525 3520 3525 3520 42
247 20250314 150200 174678555 3520 3520 3520 3520 0
248 20250314 150100 174678555 3520 3520 3520 3520 0
249 20250314 150000 174678555 3520 3520 3520 3520 0
250 20250314 145900 174678555 3520 3520 3520 3520 0
251 20250314 145800 174678555 3520 3520 3520 3520 0
252 20250314 145700 174678555 3520 3520 3520 3520 0
253 20250314 145600 174678555 3520 3520 3520 3520 0
254 20250314 145500 174678555 3520 3520 3520 3520 0
255 20250314 145400 174678555 3520 3520 3520 3520 0
256 20250314 145300 174678555 3520 3520 3520 3520 0
257 20250314 145200 174678555 3520 3520 3520 3520 0
258 20250314 145100 174678555 3520 3520 3520 3520 0
259 20250314 145000 174678555 3520 3520 3520 3520 62
260 20250314 144900 174460315 3520 3520 3520 3520 0
261 20250314 144800 174460315 3520 3520 3520 3520 0
262 20250314 144700 174460315 3520 3520 3520 3520 0
263 20250314 144600 174460315 3520 3520 3520 3520 2
264 20250314 144500 174453275 3510 3510 3510 3510 0
265 20250314 144400 174453275 3510 3510 3510 3510 0
266 20250314 144300 174453275 3510 3510 3510 3510 125
267 20250314 144200 174014525 3520 3520 3520 3520 100
268 20250314 144100 173662525 3525 3525 3525 3525 0
269 20250314 144000 173662525 3525 3525 3525 3525 0
270 20250314 143900 173662525 3525 3525 3525 3525 0
271 20250314 143800 173662525 3525 3525 3525 3525 0
272 20250314 143700 173662525 3525 3525 3525 3525 0
273 20250314 143600 173662525 3525 3525 3525 3525 0
274 20250314 143500 173662525 3525 3525 3525 3525 0
275 20250314 143400 173662525 3525 3525 3525 3525 0
276 20250314 143300 173662525 3525 3525 3525 3525 0
277 20250314 143200 173662525 3525 3525 3525 3525 0
278 20250314 143100 173662525 3525 3525 3525 3525 0
279 20250314 143000 173662525 3525 3505 3525 3505 17
280 20250314 142900 173602900 3505 3505 3505 3505 16
281 20250314 142800 173546820 3505 3505 3505 3505 12
282 20250314 142700 173504760 3505 3515 3515 3505 19
283 20250314 142600 173438145 3505 3505 3505 3505 12
284 20250314 142500 173396085 3505 3515 3515 3505 42
285 20250314 142400 173248855 3505 3510 3510 3505 645
286 20250314 142300 170984975 3510 3510 3510 3510 17
287 20250314 142200 170925305 3510 3510 3510 3510 12
288 20250314 142100 170883185 3510 3510 3510 3510 15
289 20250314 142000 170830535 3510 3510 3510 3510 14
290 20250314 141900 170781395 3515 3515 3515 3515 10
291 20250314 141800 170746245 3510 3525 3525 3510 16
292 20250314 141700 170690055 3505 3505 3505 3505 29
293 20250314 141600 170588410 3505 3505 3505 3505 14
294 20250314 141500 170539340 3505 3505 3505 3505 14
295 20250314 141400 170490270 3510 3505 3510 3505 93
296 20250314 141300 170163925 3505 3505 3505 3505 12
297 20250314 141200 170121865 3505 3505 3505 3505 14
298 20250314 141100 170072795 3505 3505 3505 3505 14
299 20250314 141000 170023725 3505 3510 3510 3505 50
300 20250314 140900 169848465 3505 3505 3505 3505 14
301 20250314 140800 169799395 3505 3505 3505 3505 17
302 20250314 140700 169739810 3505 3505 3505 3505 12
303 20250314 140600 169697750 3505 3505 3505 3505 14
304 20250314 140500 169648680 3505 3505 3505 3505 14
305 20250314 140400 169599610 3505 3505 3505 3505 16
306 20250314 140300 169543530 3505 3505 3510 3505 33
307 20250314 140200 169427855 3510 3510 3510 3510 984
308 20250314 140100 165974015 3510 3510 3510 3510 17
309 20250314 140000 165914345 3510 3510 3510 3510 12
310 20250314 135900 165872225 3515 3515 3515 3515 16
311 20250314 135800 165815985 3510 3510 3510 3510 12
312 20250314 135700 165773865 3510 3510 3510 3510 17
313 20250314 135600 165714195 3510 3510 3510 3510 12
314 20250314 135500 165672075 3510 3525 3525 3510 18
315 20250314 135400 165608880 3505 3505 3505 3505 12
316 20250314 135300 165566820 3505 3525 3530 3505 472
317 20250314 135200 163903310 3525 3525 3525 3525 13
318 20250314 135100 163857485 3525 3525 3525 3525 14
319 20250314 135000 163808135 3525 3525 3525 3525 342
320 20250314 134900 162602585 3525 3525 3525 3525 211
321 20250314 134800 161858810 3520 3520 3520 3520 15
322 20250314 134700 161806010 3525 3520 3525 3520 26
323 20250314 134600 161714430 3520 3520 3520 3520 15
324 20250314 134500 161661630 3520 3520 3520 3520 13
325 20250314 134400 161615870 3520 3520 3520 3520 25
326 20250314 134300 161527870 3515 3515 3515 3515 14
327 20250314 134200 161478660 3520 3515 3520 3515 17
328 20250314 134100 161418895 3515 3520 3520 3515 16
329 20250314 134000 161362645 3510 3515 3515 3510 932
330 20250314 133900 158086745 3505 3515 3515 3495 1007
331 20250314 133800 154555725 3520 3525 3525 3520 3
332 20250314 133700 154545160 3515 3520 3525 3515 31
333 20250314 133600 154436095 3520 3520 3520 3520 13
334 20250314 133500 154390335 3525 3520 3525 3520 30
335 20250314 133400 154284725 3520 3520 3520 3520 17
336 20250314 133300 154224885 3520 3520 3520 3520 1
337 20250314 133200 154221365 3520 3525 3525 3520 19
338 20250314 133100 154154450 3525 3525 3525 3520 85
339 20250314 133000 153854900 3520 3520 3520 3520 14
340 20250314 132900 153805620 3520 3525 3525 3520 971
341 20250314 132800 150382930 3525 3525 3525 3525 12
342 20250314 132700 150340630 3525 3530 3530 3525 43
343 20250314 132600 150188910 3525 3525 3525 3525 14
344 20250314 132500 150139560 3525 3530 3530 3525 206
345 20250314 132400 149412465 3525 3525 3525 3525 27
346 20250314 132300 149317290 3530 3520 3530 3520 248
347 20250314 132200 148441985 3525 3525 3525 3520 93
348 20250314 132100 148114245 3525 3525 3525 3525 13
349 20250314 132000 148068420 3525 3515 3525 3515 112
350 20250314 131900 147673780 3520 3515 3520 3515 13
351 20250314 131800 147628080 3515 3515 3515 3515 16
352 20250314 131700 147571840 3515 3515 3515 3515 14
353 20250314 131600 147522630 3515 3515 3515 3515 15
354 20250314 131500 147469905 3515 3515 3515 3515 14
355 20250314 131400 147420695 3515 3515 3515 3515 66
356 20250314 131300 147188705 3515 3515 3515 3515 13
357 20250314 131200 147143010 3515 3515 3515 3515 15
358 20250314 131100 147090285 3515 3520 3530 3515 193
359 20250314 131000 146410170 3515 3515 3515 3515 12
360 20250314 130900 146367990 3525 3515 3525 3515 58
361 20250314 130800 146163700 3515 3515 3515 3515 13
362 20250314 130700 146118005 3515 3515 3515 3515 15
363 20250314 130600 146065280 3515 3515 3515 3515 13
364 20250314 130500 146019585 3515 3515 3515 3515 15
365 20250314 130400 145966860 3520 3520 3520 3520 14
366 20250314 130300 145917580 3530 3520 3530 3515 115
367 20250314 130200 145512855 3520 3530 3530 3520 15
368 20250314 130100 145460035 3530 3520 3530 3520 18
369 20250314 130000 145396655 3515 3515 3515 3515 12
370 20250314 125900 145354475 3520 3525 3530 3520 618
371 20250314 125800 143176095 3520 3520 3520 3520 28
372 20250314 125700 143077535 3520 3520 3520 3520 13
373 20250314 125600 143031775 3520 3520 3520 3520 15
374 20250314 125500 142978975 3530 3520 3530 3520 16
375 20250314 125400 142922635 3515 3515 3525 3515 488
376 20250314 125300 141204970 3505 3505 3505 3505 13
377 20250314 125200 141159405 3505 3505 3505 3505 16
378 20250314 125100 141103325 3505 3505 3505 3505 13
379 20250314 125000 141057760 3505 3515 3515 3505 127
380 20250314 124900 140611515 3500 3510 3510 3500 27
381 20250314 124800 140516885 3495 3510 3510 3495 16
382 20250314 124700 140460935 3495 3495 3495 3495 14
383 20250314 124600 140412005 3495 3505 3505 3490 1016
384 20250314 124500 136858800 3505 3505 3505 3505 31
385 20250314 124400 136750145 3510 3510 3510 3510 4
386 20250314 124300 136736105 3505 3505 3505 3505 17
387 20250314 124200 136676520 3505 3510 3510 3505 23
388 20250314 124100 136595845 3515 3505 3515 3505 34
389 20250314 124000 136476655 3505 3505 3505 3505 12
390 20250314 123900 136434595 3515 3515 3515 3500 19
391 20250314 123800 136368050 3495 3495 3495 3495 13
392 20250314 123700 136322615 3495 3495 3495 3495 15
393 20250314 123600 136270190 3495 3495 3495 3495 14
394 20250314 123500 136221260 3495 3495 3495 3495 15
395 20250314 123400 136168835 3495 3495 3495 3495 13
396 20250314 123300 136123400 3495 3495 3495 3495 14
397 20250314 123200 136074470 3495 3495 3495 3495 40
398 20250314 123100 135934670 3495 3495 3495 3495 13
399 20250314 123000 135889235 3490 3490 3490 3490 17
400 20250314 122900 135829905 3490 3490 3490 3490 12
401 20250314 122800 135788025 3490 3490 3490 3490 16
402 20250314 122700 135732185 3490 3500 3500 3490 25
403 20250314 122600 135644805 3490 3490 3490 3490 15
404 20250314 122500 135592455 3500 3500 3500 3500 1
405 20250314 122400 135588955 3490 3490 3490 3490 17
406 20250314 122300 135529625 3490 3490 3490 3490 12
407 20250314 122200 135487745 3490 3490 3490 3490 14
408 20250314 122100 135438885 3495 3495 3495 3495 14
409 20250314 122000 135389955 3495 3515 3515 3495 17
410 20250314 121900 135330500 3490 3490 3490 3490 641
411 20250314 121800 133093410 3490 3490 3490 3490 14
412 20250314 121700 133044550 3495 3495 3495 3495 16
413 20250314 121600 132988630 3495 3495 3495 3495 13
414 20250314 121500 132943195 3490 3490 3490 3490 16
415 20250314 121400 132887355 3490 3490 3490 3490 12
416 20250314 121300 132845475 3495 3495 3495 3495 17
417 20250314 121200 132786060 3495 3495 3495 3495 12
418 20250314 121100 132744120 3490 3490 3490 3490 19
419 20250314 121000 132677810 3490 3515 3515 3490 16
420 20250314 120900 132621920 3490 3490 3490 3490 16
421 20250314 120800 132566080 3490 3500 3500 3485 2012
422 20250314 120700 125545275 3500 3500 3500 3500 17
423 20250314 120600 125485775 3500 3500 3500 3500 28
424 20250314 120500 125387775 3525 3505 3525 3505 14
425 20250314 120400 125338665 3505 3505 3505 3505 17
426 20250314 120300 125279080 3505 3505 3505 3505 12
427 20250314 120200 125237020 3505 3505 3505 3505 15
428 20250314 120100 125184445 3505 3525 3525 3505 15
429 20250314 120000 125131830 3505 3505 3505 3505 16
430 20250314 115900 125075750 3510 3510 3510 3510 13
431 20250314 115800 125030120 3510 3510 3510 3510 14
432 20250314 115700 124980980 3505 3505 3505 3505 15
433 20250314 115600 124928405 3510 3510 3510 3510 15
434 20250314 115500 124875755 3505 3505 3505 3505 14
435 20250314 115400 124826685 3505 3505 3505 3505 17
436 20250314 115300 124767100 3505 3505 3525 3505 28
437 20250314 115200 124668920 3505 3505 3505 3505 14
438 20250314 115100 124619850 3505 3505 3505 3505 16
439 20250314 115000 124563770 3525 3505 3525 3505 15
440 20250314 114900 124511155 3500 3525 3525 3500 17
441 20250314 114800 124451605 3500 3500 3500 3500 13
442 20250314 114700 124406105 3500 3500 3500 3500 15
443 20250314 114600 124353605 3500 3500 3500 3500 92
444 20250314 114500 124031605 3500 3525 3525 3500 19
445 20250314 114400 123965055 3500 3495 3535 3495 513
446 20250314 114300 122155490 3495 3510 3515 3495 854
447 20250314 114200 119157055 3510 3495 3510 3495 15
448 20250314 114100 119104600 3495 3495 3495 3495 14
449 20250314 114000 119055670 3490 3490 3490 3490 30
450 20250314 113900 118950970 3490 3490 3490 3490 13
451 20250314 113800 118905600 3510 3495 3510 3490 708
452 20250314 113700 116433770 3490 3505 3505 3490 813
453 20250314 113600 113589925 3505 3505 3505 3505 15
454 20250314 113500 113537350 3505 3505 3505 3505 13
455 20250314 113400 113491785 3505 3505 3505 3505 17
456 20250314 113300 113432200 3510 3510 3510 3510 1
457 20250314 113200 113428690 3505 3505 3505 3505 17
458 20250314 113100 113369105 3505 3510 3510 3505 1012
459 20250314 113000 109817045 3510 3515 3515 3510 16
460 20250314 112900 109760875 3510 3510 3510 3510 14
461 20250314 112800 109711735 3515 3515 3515 3515 355
462 20250314 112700 108463910 3510 3510 3510 3510 30
463 20250314 112600 108358610 3510 3510 3510 3510 12
464 20250314 112500 108316490 3510 3510 3510 3510 17
465 20250314 112400 108256820 3510 3515 3515 3510 96
466 20250314 112300 107919740 3515 3515 3515 3515 16
467 20250314 112200 107863500 3525 3515 3525 3515 14
468 20250314 112100 107814270 3510 3510 3510 3510 15
469 20250314 112000 107761620 3510 3510 3510 3510 14
470 20250314 111900 107712480 3510 3510 3510 3510 15
471 20250314 111800 107659830 3510 3510 3510 3510 14
472 20250314 111700 107610690 3510 3510 3510 3510 14
473 20250314 111600 107561550 3510 3525 3525 3510 63
474 20250314 111500 107339685 3510 3510 3510 3510 17
475 20250314 111400 107280015 3510 3510 3525 3510 28
476 20250314 111300 107181705 3510 3510 3510 3510 22
477 20250314 111200 107104485 3510 3510 3510 3510 16
478 20250314 111100 107048325 3510 3510 3510 3510 13
479 20250314 111000 107002695 3510 3520 3520 3510 16
480 20250314 110900 106946515 3510 3510 3510 3510 214
481 20250314 110800 106195375 3510 3510 3510 3510 17
482 20250314 110700 106135705 3525 3520 3525 3510 137
483 20250314 110600 105653580 3510 3510 3510 3510 16
484 20250314 110500 105597420 3510 3510 3510 3510 13
485 20250314 110400 105551790 3510 3510 3510 3510 16
486 20250314 110300 105495630 3510 3520 3520 3510 13
487 20250314 110200 105449990 3510 3510 3510 3510 17
488 20250314 110100 105390320 3510 3510 3525 3510 29
489 20250314 110000 105288515 3510 3510 3510 3510 12
490 20250314 105900 105246395 3510 3510 3510 3510 16
491 20250314 105800 105190235 3510 3510 3510 3510 13
492 20250314 105700 105144605 3510 3510 3510 3510 16
493 20250314 105600 105088445 3525 3520 3525 3510 28
494 20250314 105500 104989985 3520 3525 3525 3505 31
495 20250314 105400 104881295 3515 3490 3515 3490 240
496 20250314 105300 104039665 3485 3495 3495 3485 71
497 20250314 105200 103792220 3485 3485 3485 3485 15
498 20250314 105100 103739945 3485 3485 3485 3485 16
499 20250314 105000 103684185 3485 3485 3485 3485 13
500 20250314 104900 103638880 3485 3485 3485 3485 16
501 20250314 104800 103583120 3485 3485 3485 3485 30
502 20250314 104700 103478570 3485 3485 3500 3485 76
503 20250314 104600 103213680 3485 3485 3485 3485 15
504 20250314 104500 103161405 3500 3485 3500 3485 15
505 20250314 104400 103109115 3485 3485 3485 3485 15
506 20250314 104300 103056840 3500 3500 3500 3480 1002
507 20250314 104200 99569840 3480 3485 3485 3480 1277
508 20250314 104100 95119575 3485 3500 3500 3485 831
509 20250314 104000 92211270 3485 3485 3500 3485 187
510 20250314 103900 91557025 3485 3485 3485 3485 14
511 20250314 103800 91508235 3505 3505 3505 3485 20
512 20250314 103700 91438415 3485 3485 3485 3485 14
513 20250314 103600 91389625 3485 3485 3485 3485 69
514 20250314 103500 91149160 3485 3480 3485 3480 72
515 20250314 103400 90898320 3480 3480 3480 3480 12
516 20250314 103300 90856560 3480 3480 3480 3480 17
517 20250314 103200 90797400 3505 3480 3505 3480 14
518 20250314 103100 90748630 3480 3480 3480 3480 16
519 20250314 103000 90692950 3480 3505 3505 3480 14
520 20250314 102900 90644180 3505 3505 3505 3480 24
521 20250314 102800 90560485 3480 3480 3480 3480 12
522 20250314 102700 90518725 3505 3480 3505 3480 80
523 20250314 102600 90240225 3505 3480 3515 3480 1429
524 20250314 102500 85258965 3480 3485 3500 3480 1028
525 20250314 102400 81677760 3485 3490 3490 3485 1070
526 20250314 102300 77945720 3490 3495 3495 3490 524
527 20250314 102200 76115030 3495 3495 3495 3495 28
528 20250314 102100 76017170 3500 3500 3500 3500 3275
529 20250314 102000 64554670 3515 3500 3515 3500 226
530 20250314 101900 63763655 3505 3505 3515 3505 498
531 20250314 101800 62018145 3505 3505 3505 3505 714
532 20250314 101700 59515575 3505 3505 3505 3505 56
533 20250314 101600 59319295 3505 3505 3505 3505 17
534 20250314 101500 59259710 3510 3510 3510 3510 12
535 20250314 101400 59217590 3505 3505 3505 3505 15
536 20250314 101300 59165015 3520 3505 3520 3505 16
537 20250314 101200 59108905 3505 3525 3525 3505 424
538 20250314 101100 57614585 3505 3505 3505 3505 14
539 20250314 101000 57565515 3530 3515 3530 3505 2468
540 20250314 100900 48898110 3515 3520 3520 3515 28
541 20250314 100800 48799615 3520 3520 3520 3520 14
542 20250314 100700 48750335 3515 3530 3530 3515 17
543 20250314 100600 48690565 3515 3515 3515 3515 14
544 20250314 100500 48641355 3515 3515 3515 3515 15
545 20250314 100400 48588630 3515 3515 3515 3515 13
546 20250314 100300 48542935 3515 3515 3515 3515 17
547 20250314 100200 48483180 3515 3515 3515 3515 12
548 20250314 100100 48441000 3515 3510 3515 3505 1878
549 20250314 100000 41843290 3515 3515 3515 3515 1034
550 20250314 095900 38208780 3515 3515 3515 3515 326
551 20250314 095800 37062890 3515 3515 3515 3515 13
552 20250314 095700 37017195 3515 3515 3515 3515 15
553 20250314 095600 36964470 3515 3520 3520 3515 29
554 20250314 095500 36862460 3520 3520 3520 3520 13
555 20250314 095400 36816700 3515 3515 3515 3515 17
556 20250314 095300 36756945 3520 3520 3520 3520 22
557 20250314 095200 36679505 3520 3520 3520 3520 36
558 20250314 095100 36552785 3515 3515 3515 3515 12
559 20250314 095000 36510605 3515 3515 3515 3515 15
560 20250314 094900 36457880 3515 3520 3520 3515 1546
561 20250314 094800 31016054 3527 3525 3527 3525 463
562 20250314 094700 29383363 3522 3525 3525 3522 22
563 20250314 094600 29305855 3522 3522 3522 3522 14
564 20250314 094500 29256547 3522 3522 3522 3522 20
565 20250314 094400 29186107 3522 3525 3525 3522 17
566 20250314 094300 29126230 3520 3525 3535 3520 271
567 20250314 094200 28170840 3525 3520 3525 3520 28
568 20250314 094100 28072205 3520 3515 3520 3515 20
569 20250314 094000 28001880 3515 3520 3520 3515 1274
570 20250314 093900 23523720 3520 3520 3520 3520 16
571 20250314 093800 23467400 3520 3530 3530 3520 50
572 20250314 093700 23291340 3535 3520 3535 3520 72
573 20250314 093600 23037045 3520 3520 3520 3520 56
574 20250314 093500 22839925 3535 3520 3535 3520 18
575 20250314 093400 22776520 3540 3520 3540 3520 18
576 20250314 093300 22713140 3515 3540 3540 3515 17
577 20250314 093200 22653335 3515 3540 3540 3515 34
578 20250314 093100 22533300 3510 3545 3550 3510 374
579 20250314 093000 21207100 3510 3550 3550 3510 28
580 20250314 092900 21108220 3510 3530 3560 3495 83
581 20250314 092800 20814350 3560 3500 3560 3500 16
582 20250314 092700 20758290 3500 3500 3500 3500 14
583 20250314 092600 20709290 3495 3515 3520 3495 204
584 20250314 092500 19991655 3490 3490 3490 3490 12
585 20250314 092400 19949775 3485 3485 3485 3485 15
586 20250314 092300 19897500 3515 3485 3515 3485 15
587 20250314 092200 19845195 3485 3515 3515 3485 1117
588 20250314 092100 15919390 3485 3485 3485 3485 14
589 20250314 092000 15870600 3485 3490 3490 3485 243
590 20250314 091900 15022610 3490 3490 3490 3490 12
591 20250314 091800 14980730 3490 3495 3495 3490 547
592 20250314 091700 13069045 3490 3495 3495 3490 382
593 20250314 091600 11734020 3490 3490 3490 3490 28
594 20250314 091500 11636300 3490 3490 3490 3490 16
595 20250314 091400 11580460 3490 3490 3490 3490 13
596 20250314 091300 11535090 3490 3490 3490 3490 16
597 20250314 091200 11479250 3490 3490 3490 3490 212
598 20250314 091100 10739370 3515 3515 3515 3475 19
599 20250314 091000 10673265 3470 3470 3470 3470 12
600 20250314 090900 10631625 3510 3475 3510 3470 101
601 20250314 090800 10280715 3475 3485 3485 3475 81
602 20250314 090700 9998580 3470 3485 3485 3470 516
603 20250314 090600 8202855 3485 3485 3485 3485 12
604 20250314 090500 8161035 3485 3485 3485 3485 14
605 20250314 090400 8112245 3520 3500 3520 3500 9
606 20250314 090300 8080685 3500 3480 3500 3480 310
607 20250314 090200 7001760 3480 3480 3480 3480 2000
608 20250314 090100 41760 3480 3480 3480 3480 0
609 20250314 090000 41760 3480 3480 3480 3480 12

1
020120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,37063766,0,131947006960,0.00
20250311,0,37063766,0,134912108240,0.00
20250310,0,37063766,0,134356151750,0.00
20250307,0,37063766,0,135838702390,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 37063766 0 131947006960 0.00
3 20250311 0 37063766 0 134912108240 0.00
4 20250310 0 37063766 0 134356151750 0.00
5 20250307 0 37063766 0 135838702390 0.00