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

610
020710/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190800,100117910,3930,3930,3930,3930,414
20250314,190700,100117910,3930,3930,3930,3930,0
20250314,190600,100117910,3930,3930,3930,3930,0
20250314,190500,100117910,3930,3930,3930,3930,0
20250314,190400,100117910,3930,3930,3930,3930,0
20250314,190300,100117910,3930,3930,3930,3930,0
20250314,190200,100117910,3930,3930,3930,3930,0
20250314,190100,100117910,3930,3930,3930,3930,0
20250314,190000,100117910,3930,3930,3930,3930,0
20250314,185900,100117910,3930,3930,3930,3930,0
20250314,185800,100117910,3930,3930,3930,3930,0
20250314,185700,100117910,3930,3930,3930,3930,0
20250314,185600,100117910,3930,3930,3930,3930,0
20250314,185500,100117910,3930,3930,3930,3930,0
20250314,185400,100117910,3930,3930,3930,3930,0
20250314,185300,100117910,3930,3930,3930,3930,0
20250314,185200,100117910,3930,3930,3930,3930,0
20250314,185100,100117910,3930,3930,3930,3930,0
20250314,185000,100117910,3930,3930,3930,3930,0
20250314,184900,100117910,3930,3930,3930,3930,0
20250314,184800,100117910,3930,3930,3930,3930,0
20250314,184700,100117910,3930,3930,3930,3930,0
20250314,184600,100117910,3930,3930,3930,3930,0
20250314,184500,100117910,3930,3930,3930,3930,0
20250314,184400,100117910,3930,3930,3930,3930,0
20250314,184300,100117910,3930,3930,3930,3930,0
20250314,184200,100117910,3930,3930,3930,3930,0
20250314,184100,100117910,3930,3930,3930,3930,0
20250314,184000,100117910,3930,3930,3930,3930,0
20250314,183900,100117910,3930,3930,3930,3930,0
20250314,183800,100117910,3930,3930,3930,3930,414
20250314,183700,100117910,3930,3930,3930,3930,0
20250314,183600,100117910,3930,3930,3930,3930,0
20250314,183500,100117910,3930,3930,3930,3930,0
20250314,183400,100117910,3930,3930,3930,3930,0
20250314,183300,100117910,3930,3930,3930,3930,0
20250314,183200,100117910,3930,3930,3930,3930,0
20250314,183100,100117910,3930,3930,3930,3930,0
20250314,183000,100117910,3930,3930,3930,3930,0
20250314,182900,100117910,3930,3930,3930,3930,0
20250314,182800,100117910,3930,3930,3930,3930,0
20250314,182700,100117910,3930,3930,3930,3930,0
20250314,182600,100117910,3930,3930,3930,3930,0
20250314,182500,100117910,3930,3930,3930,3930,0
20250314,182400,100117910,3930,3930,3930,3930,0
20250314,182300,100117910,3930,3930,3930,3930,0
20250314,182200,100117910,3930,3930,3930,3930,0
20250314,182100,100117910,3930,3930,3930,3930,0
20250314,182000,100117910,3930,3930,3930,3930,0
20250314,181900,100117910,3930,3930,3930,3930,0
20250314,181800,100117910,3930,3930,3930,3930,0
20250314,181700,100117910,3930,3930,3930,3930,0
20250314,181600,100117910,3930,3930,3930,3930,0
20250314,181500,100117910,3930,3930,3930,3930,0
20250314,181400,100117910,3930,3930,3930,3930,0
20250314,181300,100117910,3930,3930,3930,3930,0
20250314,181200,100117910,3930,3930,3930,3930,0
20250314,181100,100117910,3930,3930,3930,3930,0
20250314,181000,100117910,3930,3930,3930,3930,0
20250314,180900,100117910,3930,3930,3930,3930,0
20250314,180800,100117910,3930,3930,3930,3930,414
20250314,180700,100117910,3930,3930,3930,3930,0
20250314,180600,100117910,3930,3930,3930,3930,0
20250314,180500,100117910,3930,3930,3930,3930,0
20250314,180400,100117910,3930,3930,3930,3930,0
20250314,180300,100117910,3930,3930,3930,3930,0
20250314,180200,100117910,3930,3930,3930,3930,0
20250314,180100,100117910,3930,3930,3930,3930,0
20250314,180000,100117910,3930,3930,3930,3930,0
20250314,175900,100117910,3930,3930,3930,3930,0
20250314,175800,100117910,3930,3930,3930,3930,0
20250314,175700,100117910,3930,3930,3930,3930,0
20250314,175600,100117910,3930,3930,3930,3930,0
20250314,175500,100117910,3930,3930,3930,3930,0
20250314,175400,100117910,3930,3930,3930,3930,0
20250314,175300,100117910,3930,3930,3930,3930,0
20250314,175200,100117910,3930,3930,3930,3930,0
20250314,175100,100117910,3930,3930,3930,3930,0
20250314,175000,100117910,3930,3930,3930,3930,0
20250314,174900,100117910,3930,3930,3930,3930,0
20250314,174800,100117910,3930,3930,3930,3930,0
20250314,174700,100117910,3930,3930,3930,3930,0
20250314,174600,100117910,3930,3930,3930,3930,0
20250314,174500,100117910,3930,3930,3930,3930,0
20250314,174400,100117910,3930,3930,3930,3930,0
20250314,174300,100117910,3930,3930,3930,3930,0
20250314,174200,100117910,3930,3930,3930,3930,0
20250314,174100,100117910,3930,3930,3930,3930,0
20250314,174000,100117910,3930,3930,3930,3930,0
20250314,173900,100117910,3930,3930,3930,3930,0
20250314,173800,100117910,3930,3930,3930,3930,414
20250314,173700,100117910,3930,3930,3930,3930,0
20250314,173600,100117910,3930,3930,3930,3930,0
20250314,173500,100117910,3930,3930,3930,3930,0
20250314,173400,100117910,3930,3930,3930,3930,0
20250314,173300,100117910,3930,3930,3930,3930,0
20250314,173200,100117910,3930,3930,3930,3930,0
20250314,173100,100117910,3930,3930,3930,3930,0
20250314,173000,100117910,3930,3930,3930,3930,0
20250314,172900,100117910,3930,3930,3930,3930,0
20250314,172800,100117910,3930,3930,3930,3930,0
20250314,172700,100117910,3930,3930,3930,3930,0
20250314,172600,100117910,3930,3930,3930,3930,0
20250314,172500,100117910,3930,3930,3930,3930,0
20250314,172400,100117910,3930,3930,3930,3930,0
20250314,172300,100117910,3930,3930,3930,3930,0
20250314,172200,100117910,3930,3930,3930,3930,0
20250314,172100,100117910,3930,3930,3930,3930,0
20250314,172000,100117910,3930,3930,3930,3930,0
20250314,171900,100117910,3930,3930,3930,3930,0
20250314,171800,100117910,3930,3930,3930,3930,0
20250314,171700,100117910,3930,3930,3930,3930,0
20250314,171600,100117910,3930,3930,3930,3930,0
20250314,171500,100117910,3930,3930,3930,3930,0
20250314,171400,100117910,3930,3930,3930,3930,0
20250314,171300,100117910,3930,3930,3930,3930,0
20250314,171200,100117910,3930,3930,3930,3930,0
20250314,171100,100117910,3930,3930,3930,3930,0
20250314,171000,100117910,3930,3930,3930,3930,0
20250314,170900,100117910,3930,3930,3930,3930,0
20250314,170800,100117910,3930,3930,3930,3930,414
20250314,170700,100117910,3930,3930,3930,3930,0
20250314,170600,100117910,3930,3930,3930,3930,0
20250314,170500,100117910,3930,3930,3930,3930,0
20250314,170400,100117910,3930,3930,3930,3930,0
20250314,170300,100117910,3930,3930,3930,3930,0
20250314,170200,100117910,3930,3930,3930,3930,0
20250314,170100,100117910,3930,3930,3930,3930,0
20250314,170000,100117910,3930,3930,3930,3930,0
20250314,165900,100117910,3930,3930,3930,3930,0
20250314,165800,100117910,3930,3930,3930,3930,0
20250314,165700,100117910,3930,3930,3930,3930,0
20250314,165600,100117910,3930,3930,3930,3930,0
20250314,165500,100117910,3930,3930,3930,3930,0
20250314,165400,100117910,3930,3930,3930,3930,0
20250314,165300,100117910,3930,3930,3930,3930,0
20250314,165200,100117910,3930,3930,3930,3930,0
20250314,165100,100117910,3930,3930,3930,3930,0
20250314,165000,100117910,3930,3930,3930,3930,0
20250314,164900,100117910,3930,3930,3930,3930,0
20250314,164800,100117910,3930,3930,3930,3930,0
20250314,164700,100117910,3930,3930,3930,3930,0
20250314,164600,100117910,3930,3930,3930,3930,0
20250314,164500,100117910,3930,3930,3930,3930,0
20250314,164400,100117910,3930,3930,3930,3930,0
20250314,164300,100117910,3930,3930,3930,3930,0
20250314,164200,100117910,3930,3930,3930,3930,0
20250314,164100,100117910,3930,3930,3930,3930,0
20250314,164000,100117910,3930,3930,3930,3930,0
20250314,163900,100117910,3930,3930,3930,3930,0
20250314,163800,100117910,3930,3930,3930,3930,414
20250314,163700,100117910,3930,3930,3930,3930,0
20250314,163600,100117910,3930,3930,3930,3930,0
20250314,163500,100117910,3930,3930,3930,3930,0
20250314,163400,100117910,3930,3930,3930,3930,0
20250314,163300,100117910,3930,3930,3930,3930,0
20250314,163200,100117910,3930,3930,3930,3930,0
20250314,163100,100117910,3930,3930,3930,3930,0
20250314,163000,100117910,3930,3930,3930,3930,0
20250314,162900,100117910,3930,3930,3930,3930,0
20250314,162800,100117910,3930,3930,3930,3930,0
20250314,162700,100117910,3930,3930,3930,3930,0
20250314,162600,100117910,3930,3930,3930,3930,0
20250314,162500,100117910,3930,3930,3930,3930,0
20250314,162400,100117910,3930,3930,3930,3930,0
20250314,162300,100117910,3930,3930,3930,3930,0
20250314,162200,100117910,3930,3930,3930,3930,0
20250314,162100,100117910,3930,3930,3930,3930,0
20250314,162000,100117910,3930,3930,3930,3930,0
20250314,161900,100117910,3930,3930,3930,3930,0
20250314,161800,100117910,3930,3930,3930,3930,0
20250314,161700,100117910,3930,3930,3930,3930,0
20250314,161600,100117910,3930,3930,3930,3930,0
20250314,161500,100117910,3930,3930,3930,3930,0
20250314,161400,100117910,3930,3930,3930,3930,0
20250314,161300,100117910,3930,3930,3930,3930,0
20250314,161200,100117910,3930,3930,3930,3930,0
20250314,161100,100117910,3930,3930,3930,3930,0
20250314,161000,100117910,3930,3930,3930,3930,0
20250314,160900,100117910,3930,3930,3930,3930,0
20250314,160800,100117910,3930,3930,3930,3930,414
20250314,160700,100117910,3930,3930,3930,3930,0
20250314,160600,100117910,3930,3930,3930,3930,0
20250314,160500,100117910,3930,3930,3930,3930,0
20250314,160400,100117910,3930,3930,3930,3930,0
20250314,160300,100117910,3930,3930,3930,3930,0
20250314,160200,100117910,3930,3930,3930,3930,0
20250314,160100,100117910,3930,3930,3930,3930,0
20250314,160000,100117910,3930,3930,3930,3930,0
20250314,155900,100117910,3930,3930,3930,3930,0
20250314,155800,100117910,3930,3930,3930,3930,0
20250314,155700,100117910,3930,3930,3930,3930,0
20250314,155600,100117910,3930,3930,3930,3930,0
20250314,155500,100117910,3930,3930,3930,3930,0
20250314,155400,100117910,3930,3930,3930,3930,0
20250314,155300,100117910,3930,3930,3930,3930,0
20250314,155200,100117910,3930,3930,3930,3930,0
20250314,155100,100117910,3930,3930,3930,3930,0
20250314,155000,100117910,3930,3930,3930,3930,0
20250314,154900,100117910,3930,3930,3930,3930,0
20250314,154800,100117910,3930,3930,3930,3930,0
20250314,154700,100117910,3930,3930,3930,3930,0
20250314,154600,100117910,3930,3930,3930,3930,0
20250314,154500,100117910,3930,3930,3930,3930,0
20250314,154400,100117910,3930,3930,3930,3930,0
20250314,154300,100117910,3930,3930,3930,3930,0
20250314,154200,100117910,3930,3930,3930,3930,0
20250314,154100,100117910,3930,3930,3930,3930,0
20250314,154000,100117910,3930,3930,3930,3930,0
20250314,153900,100117910,3930,3930,3930,3930,0
20250314,153800,100117910,3930,3930,3930,3930,414
20250314,153700,100117910,3930,3930,3930,3930,0
20250314,153600,100117910,3930,3930,3930,3930,0
20250314,153500,100117910,3930,3930,3930,3930,0
20250314,153400,100117910,3930,3930,3930,3930,0
20250314,153300,100117910,3930,3930,3930,3930,0
20250314,153200,100117910,3930,3930,3930,3930,0
20250314,153100,100117910,3930,3930,3930,3930,0
20250314,153000,100117910,3930,3930,3930,3930,414
20250314,152900,98490890,3920,3920,3920,3920,0
20250314,152800,98490890,3920,3920,3920,3920,0
20250314,152700,98490890,3920,3920,3920,3920,0
20250314,152600,98490890,3920,3920,3920,3920,0
20250314,152500,98490890,3920,3920,3920,3920,0
20250314,152400,98490890,3920,3920,3920,3920,0
20250314,152300,98490890,3920,3920,3920,3920,0
20250314,152200,98490890,3920,3920,3920,3920,0
20250314,152100,98490890,3920,3920,3920,3920,0
20250314,152000,98490890,3920,3920,3920,3920,0
20250314,151900,98490890,3920,3925,3930,3920,187
20250314,151800,97756665,3915,3925,3925,3915,141
20250314,151700,97203730,3920,3920,3920,3920,5
20250314,151600,97184130,3915,3915,3915,3915,4
20250314,151500,97168470,3920,3920,3920,3915,706
20250314,151400,94404405,3925,3925,3925,3925,0
20250314,151300,94404405,3925,3925,3925,3925,11
20250314,151200,94361230,3925,3925,3925,3925,500
20250314,151100,92398730,3925,3925,3925,3925,67
20250314,151000,92135755,3925,3925,3925,3925,376
20250314,150900,90659955,3920,3920,3920,3920,5
20250314,150800,90640355,3920,3920,3920,3920,13
20250314,150700,90589395,3920,3915,3920,3915,5
20250314,150600,90569805,3920,3920,3920,3920,75
20250314,150500,90275805,3915,3915,3915,3915,100
20250314,150400,89884305,3915,3915,3915,3915,5
20250314,150300,89864730,3915,3915,3915,3915,0
20250314,150200,89864730,3915,3905,3915,3905,102
20250314,150100,89465500,3905,3905,3905,3905,0
20250314,150000,89465500,3905,3905,3905,3905,0
20250314,145900,89465500,3905,3910,3910,3905,520
20250314,145800,87432900,3910,3910,3910,3910,0
20250314,145700,87432900,3910,3915,3915,3910,483
20250314,145600,85541975,3920,3920,3920,3920,0
20250314,145500,85541975,3920,3920,3920,3920,1
20250314,145400,85538055,3910,3910,3910,3910,37
20250314,145300,85393385,3910,3910,3910,3910,0
20250314,145200,85393385,3910,3910,3910,3910,0
20250314,145100,85393385,3910,3910,3910,3910,0
20250314,145000,85393385,3910,3910,3910,3910,0
20250314,144900,85393385,3910,3910,3910,3910,41
20250314,144800,85233075,3910,3910,3910,3910,0
20250314,144700,85233075,3910,3910,3910,3910,31
20250314,144600,85111865,3910,3910,3910,3910,311
20250314,144500,83895855,3910,3910,3910,3910,1
20250314,144400,83891945,3920,3920,3920,3920,0
20250314,144300,83891945,3920,3920,3920,3920,542
20250314,144200,81767305,3920,3920,3920,3920,610
20250314,144100,79376105,3915,3915,3915,3915,273
20250314,144000,78307310,3915,3910,3915,3910,105
20250314,143900,77896630,3915,3915,3915,3915,220
20250314,143800,77035330,3910,3910,3910,3910,0
20250314,143700,77035330,3910,3910,3910,3910,0
20250314,143600,77035330,3910,3910,3910,3910,0
20250314,143500,77035330,3910,3910,3910,3910,0
20250314,143400,77035330,3910,3910,3910,3910,200
20250314,143300,76253330,3920,3920,3920,3920,0
20250314,143200,76253330,3920,3920,3920,3920,0
20250314,143100,76253330,3920,3920,3920,3920,0
20250314,143000,76253330,3920,3920,3920,3920,0
20250314,142900,76253330,3920,3920,3920,3920,100
20250314,142800,75861330,3920,3920,3920,3920,0
20250314,142700,75861330,3920,3920,3920,3920,0
20250314,142600,75861330,3920,3920,3920,3920,0
20250314,142500,75861330,3920,3920,3920,3920,0
20250314,142400,75861330,3920,3915,3920,3915,199
20250314,142300,75081260,3920,3920,3920,3920,1
20250314,142200,75077340,3920,3920,3920,3920,0
20250314,142100,75077340,3920,3920,3920,3920,0
20250314,142000,75077340,3920,3920,3920,3920,0
20250314,141900,75077340,3920,3920,3920,3920,0
20250314,141800,75077340,3920,3920,3920,3920,0
20250314,141700,75077340,3920,3920,3920,3920,0
20250314,141600,75077340,3920,3920,3920,3920,15
20250314,141500,75018540,3920,3920,3920,3920,15
20250314,141400,74959740,3920,3915,3920,3915,592
20250314,141300,72641090,3910,3910,3910,3910,0
20250314,141200,72641090,3910,3910,3910,3910,800
20250314,141100,69513090,3905,3905,3905,3905,0
20250314,141000,69513090,3905,3905,3905,3905,0
20250314,140900,69513090,3905,3905,3905,3905,1
20250314,140800,69509185,3925,3905,3925,3905,1348
20250314,140700,64238295,3900,3900,3900,3900,0
20250314,140600,64238295,3900,3900,3900,3900,0
20250314,140500,64238295,3900,3900,3900,3900,0
20250314,140400,64238295,3900,3900,3900,3900,0
20250314,140300,64238295,3900,3900,3900,3900,0
20250314,140200,64238295,3900,3900,3900,3900,0
20250314,140100,64238295,3900,3900,3900,3900,0
20250314,140000,64238295,3900,3900,3900,3900,0
20250314,135900,64238295,3900,3900,3900,3900,0
20250314,135800,64238295,3900,3900,3900,3900,0
20250314,135700,64238295,3900,3900,3900,3900,0
20250314,135600,64238295,3900,3900,3900,3900,0
20250314,135500,64238295,3900,3900,3900,3900,0
20250314,135400,64238295,3900,3900,3900,3900,0
20250314,135300,64238295,3900,3900,3900,3900,0
20250314,135200,64238295,3900,3900,3900,3900,0
20250314,135100,64238295,3900,3900,3900,3900,0
20250314,135000,64238295,3900,3900,3900,3900,0
20250314,134900,64238295,3900,3900,3900,3900,1000
20250314,134800,60338295,3905,3905,3905,3905,0
20250314,134700,60338295,3905,3905,3905,3905,0
20250314,134600,60338295,3905,3905,3905,3905,0
20250314,134500,60338295,3905,3905,3905,3905,0
20250314,134400,60338295,3905,3905,3905,3905,0
20250314,134300,60338295,3905,3905,3905,3905,0
20250314,134200,60338295,3905,3905,3905,3905,0
20250314,134100,60338295,3905,3905,3905,3905,0
20250314,134000,60338295,3905,3905,3905,3905,0
20250314,133900,60338295,3905,3905,3910,3905,682
20250314,133800,57674985,3910,3910,3910,3910,0
20250314,133700,57674985,3910,3910,3910,3910,2
20250314,133600,57667165,3910,3910,3910,3910,0
20250314,133500,57667165,3910,3910,3910,3910,0
20250314,133400,57667165,3910,3910,3910,3910,0
20250314,133300,57667165,3910,3910,3910,3910,0
20250314,133200,57667165,3910,3910,3910,3910,0
20250314,133100,57667165,3910,3910,3910,3910,0
20250314,133000,57667165,3910,3910,3910,3910,1
20250314,132900,57663255,3910,3910,3910,3910,0
20250314,132800,57663255,3910,3910,3910,3910,0
20250314,132700,57663255,3910,3910,3910,3910,0
20250314,132600,57663255,3910,3910,3910,3910,0
20250314,132500,57663255,3910,3910,3910,3910,0
20250314,132400,57663255,3910,3910,3910,3910,0
20250314,132300,57663255,3910,3910,3910,3910,0
20250314,132200,57663255,3910,3910,3910,3910,0
20250314,132100,57663255,3910,3910,3910,3910,0
20250314,132000,57663255,3910,3910,3910,3910,0
20250314,131900,57663255,3910,3910,3910,3910,0
20250314,131800,57663255,3910,3910,3910,3910,0
20250314,131700,57663255,3910,3910,3910,3910,0
20250314,131600,57663255,3910,3910,3910,3910,0
20250314,131500,57663255,3910,3910,3910,3910,111
20250314,131400,57229245,3910,3910,3910,3910,0
20250314,131300,57229245,3910,3900,3910,3900,882
20250314,131200,53789205,3900,3900,3900,3900,0
20250314,131100,53789205,3900,3900,3900,3900,0
20250314,131000,53789205,3900,3900,3900,3900,0
20250314,130900,53789205,3900,3900,3900,3900,0
20250314,130800,53789205,3900,3900,3900,3900,0
20250314,130700,53789205,3900,3900,3900,3900,0
20250314,130600,53789205,3900,3900,3900,3900,0
20250314,130500,53789205,3900,3900,3900,3900,0
20250314,130400,53789205,3900,3900,3900,3900,0
20250314,130300,53789205,3900,3900,3900,3900,0
20250314,130200,53789205,3900,3900,3900,3900,132
20250314,130100,53274405,3915,3915,3915,3915,0
20250314,130000,53274405,3915,3915,3915,3915,0
20250314,125900,53274405,3915,3915,3915,3915,0
20250314,125800,53274405,3915,3915,3915,3915,0
20250314,125700,53274405,3915,3915,3915,3915,82
20250314,125600,52953375,3900,3900,3900,3900,0
20250314,125500,52953375,3900,3905,3905,3900,980
20250314,125400,49131295,3920,3920,3920,3920,0
20250314,125300,49131295,3920,3920,3920,3920,0
20250314,125200,49131295,3920,3920,3920,3920,0
20250314,125100,49131295,3920,3910,3920,3910,219
20250314,125000,48274425,3895,3895,3895,3895,0
20250314,124900,48274425,3895,3895,3895,3895,0
20250314,124800,48274425,3895,3895,3895,3895,0
20250314,124700,48274425,3895,3895,3895,3895,1
20250314,124600,48270530,3895,3895,3895,3895,0
20250314,124500,48270530,3895,3895,3895,3895,0
20250314,124400,48270530,3895,3895,3895,3895,0
20250314,124300,48270530,3895,3895,3895,3895,0
20250314,124200,48270530,3895,3895,3895,3895,0
20250314,124100,48270530,3895,3895,3895,3895,0
20250314,124000,48270530,3895,3895,3895,3895,0
20250314,123900,48270530,3895,3895,3895,3895,0
20250314,123800,48270530,3895,3895,3895,3895,0
20250314,123700,48270530,3895,3895,3895,3895,0
20250314,123600,48270530,3895,3895,3895,3895,0
20250314,123500,48270530,3895,3895,3895,3895,0
20250314,123400,48270530,3895,3895,3895,3895,0
20250314,123300,48270530,3895,3895,3895,3895,0
20250314,123200,48270530,3895,3895,3895,3895,0
20250314,123100,48270530,3895,3900,3900,3895,653
20250314,123000,45726480,3905,3905,3905,3905,0
20250314,122900,45726480,3905,3905,3905,3905,210
20250314,122800,44906430,3905,3905,3905,3905,5
20250314,122700,44886905,3905,3905,3905,3905,0
20250314,122600,44886905,3905,3905,3905,3905,103
20250314,122500,44484690,3910,3910,3910,3910,0
20250314,122400,44484690,3910,3910,3910,3910,0
20250314,122300,44484690,3910,3910,3910,3910,0
20250314,122200,44484690,3910,3910,3910,3910,0
20250314,122100,44484690,3910,3910,3910,3910,0
20250314,122000,44484690,3910,3910,3910,3910,0
20250314,121900,44484690,3910,3910,3910,3910,1
20250314,121800,44480780,3905,3910,3910,3905,558
20250314,121700,42301565,3915,3915,3915,3915,0
20250314,121600,42301565,3915,3915,3915,3915,0
20250314,121500,42301565,3915,3920,3920,3915,258
20250314,121400,41290995,3920,3920,3920,3920,0
20250314,121300,41290995,3920,3920,3920,3920,0
20250314,121200,41290995,3920,3920,3920,3920,0
20250314,121100,41290995,3920,3920,3920,3920,0
20250314,121000,41290995,3920,3930,3930,3920,515
20250314,120900,39270805,3930,3915,3930,3915,266
20250314,120800,38227265,3910,3910,3910,3910,110
20250314,120700,37797165,3905,3905,3905,3905,0
20250314,120600,37797165,3905,3905,3905,3905,0
20250314,120500,37797165,3905,3900,3905,3900,1511
20250314,120400,31904115,3895,3895,3895,3895,98
20250314,120300,31522405,3885,3885,3885,3885,0
20250314,120200,31522405,3885,3885,3885,3885,0
20250314,120100,31522405,3885,3885,3885,3885,0
20250314,120000,31522405,3885,3895,3895,3885,35
20250314,115900,31386180,3895,3895,3895,3895,30
20250314,115800,31269330,3890,3890,3890,3890,0
20250314,115700,31269330,3890,3890,3890,3890,0
20250314,115600,31269330,3890,3890,3890,3890,0
20250314,115500,31269330,3890,3890,3890,3890,1
20250314,115400,31265440,3895,3895,3895,3895,72
20250314,115300,30985000,3895,3895,3895,3895,0
20250314,115200,30985000,3895,3895,3895,3895,439
20250314,115100,29275095,3895,3895,3895,3895,0
20250314,115000,29275095,3895,3895,3895,3895,0
20250314,114900,29275095,3895,3895,3895,3895,20
20250314,114800,29197195,3895,3890,3895,3890,585
20250314,114700,26919530,3880,3880,3880,3880,0
20250314,114600,26919530,3880,3880,3880,3880,100
20250314,114500,26531530,3870,3865,3875,3865,460
20250314,114400,24750420,3870,3870,3870,3870,0
20250314,114300,24750420,3870,3870,3870,3870,0
20250314,114200,24750420,3870,3870,3870,3870,100
20250314,114100,24363420,3870,3880,3880,3870,100
20250314,114000,23976010,3890,3890,3890,3890,0
20250314,113900,23976010,3890,3890,3890,3890,11
20250314,113800,23933220,3890,3890,3890,3890,0
20250314,113700,23933220,3890,3890,3890,3890,0
20250314,113600,23933220,3890,3890,3890,3890,0
20250314,113500,23933220,3890,3890,3890,3890,1
20250314,113400,23929330,3875,3875,3875,3875,0
20250314,113300,23929330,3875,3875,3875,3875,0
20250314,113200,23929330,3875,3875,3875,3875,3
20250314,113100,23917705,3870,3870,3870,3870,0
20250314,113000,23917705,3870,3870,3870,3870,8
20250314,112900,23886745,3860,3860,3860,3860,0
20250314,112800,23886745,3860,3860,3860,3860,0
20250314,112700,23886745,3860,3860,3860,3860,0
20250314,112600,23886745,3860,3860,3860,3860,0
20250314,112500,23886745,3860,3860,3860,3860,0
20250314,112400,23886745,3860,3860,3860,3860,0
20250314,112300,23886745,3860,3860,3860,3860,0
20250314,112200,23886745,3860,3860,3860,3860,0
20250314,112100,23886745,3860,3860,3860,3860,1
20250314,112000,23882885,3860,3860,3860,3860,0
20250314,111900,23882885,3860,3860,3860,3860,0
20250314,111800,23882885,3860,3860,3860,3860,0
20250314,111700,23882885,3860,3860,3860,3860,0
20250314,111600,23882885,3860,3860,3860,3860,0
20250314,111500,23882885,3860,3860,3860,3860,0
20250314,111400,23882885,3860,3860,3860,3860,0
20250314,111300,23882885,3860,3860,3860,3860,0
20250314,111200,23882885,3860,3860,3860,3860,0
20250314,111100,23882885,3860,3860,3860,3860,0
20250314,111000,23882885,3860,3860,3860,3860,6
20250314,110900,23859725,3865,3865,3865,3865,0
20250314,110800,23859725,3865,3865,3865,3865,0
20250314,110700,23859725,3865,3865,3865,3865,60
20250314,110600,23627825,3865,3865,3865,3865,56
20250314,110500,23411385,3870,3870,3870,3870,0
20250314,110400,23411385,3870,3870,3870,3870,0
20250314,110300,23411385,3870,3870,3870,3870,18
20250314,110200,23341725,3860,3860,3860,3860,0
20250314,110100,23341725,3860,3860,3860,3860,0
20250314,110000,23341725,3860,3860,3860,3860,0
20250314,105900,23341725,3860,3860,3860,3860,0
20250314,105800,23341725,3860,3860,3860,3860,570
20250314,105700,21141525,3860,3860,3860,3860,0
20250314,105600,21141525,3860,3860,3860,3860,0
20250314,105500,21141525,3860,3860,3860,3860,0
20250314,105400,21141525,3860,3860,3860,3860,0
20250314,105300,21141525,3860,3860,3860,3860,0
20250314,105200,21141525,3860,3860,3860,3860,0
20250314,105100,21141525,3860,3860,3860,3860,0
20250314,105000,21141525,3860,3860,3860,3860,0
20250314,104900,21141525,3860,3860,3860,3860,111
20250314,104800,20713065,3860,3860,3860,3860,0
20250314,104700,20713065,3860,3860,3860,3860,0
20250314,104600,20713065,3860,3860,3860,3860,0
20250314,104500,20713065,3860,3860,3860,3860,0
20250314,104400,20713065,3860,3860,3860,3860,0
20250314,104300,20713065,3860,3860,3860,3860,0
20250314,104200,20713065,3860,3860,3860,3860,0
20250314,104100,20713065,3860,3860,3860,3860,0
20250314,104000,20713065,3860,3860,3860,3860,1
20250314,103900,20709205,3860,3860,3860,3860,0
20250314,103800,20709205,3860,3860,3860,3860,0
20250314,103700,20709205,3860,3860,3860,3860,0
20250314,103600,20709205,3860,3860,3860,3860,0
20250314,103500,20709205,3860,3860,3860,3860,0
20250314,103400,20709205,3860,3870,3870,3860,516
20250314,103300,18717435,3880,3880,3880,3880,0
20250314,103200,18717435,3880,3880,3880,3880,0
20250314,103100,18717435,3880,3880,3880,3880,0
20250314,103000,18717435,3880,3880,3880,3880,0
20250314,102900,18717435,3880,3880,3880,3880,0
20250314,102800,18717435,3880,3880,3880,3880,0
20250314,102700,18717435,3880,3880,3880,3880,0
20250314,102600,18717435,3880,3880,3880,3880,2
20250314,102500,18709675,3870,3870,3870,3870,0
20250314,102400,18709675,3870,3870,3870,3870,0
20250314,102300,18709675,3870,3870,3870,3870,0
20250314,102200,18709675,3870,3870,3870,3870,0
20250314,102100,18709675,3870,3870,3870,3870,0
20250314,102000,18709675,3870,3870,3870,3870,0
20250314,101900,18709675,3870,3870,3870,3870,0
20250314,101800,18709675,3870,3870,3870,3870,844
20250314,101700,15443395,3870,3870,3870,3870,52
20250314,101600,15242155,3870,3870,3870,3870,1
20250314,101500,15238285,3885,3885,3885,3885,0
20250314,101400,15238285,3885,3885,3885,3885,0
20250314,101300,15238285,3885,3885,3885,3885,0
20250314,101200,15238285,3885,3885,3885,3885,23
20250314,101100,15148930,3870,3870,3870,3870,0
20250314,101000,15148930,3870,3870,3870,3870,208
20250314,100900,14343970,3890,3890,3890,3890,0
20250314,100800,14343970,3890,3890,3890,3890,0
20250314,100700,14343970,3890,3890,3890,3890,0
20250314,100600,14343970,3890,3890,3890,3890,0
20250314,100500,14343970,3890,3890,3890,3890,0
20250314,100400,14343970,3890,3890,3890,3890,0
20250314,100300,14343970,3890,3890,3890,3890,0
20250314,100200,14343970,3890,3890,3890,3890,0
20250314,100100,14343970,3890,3890,3890,3890,0
20250314,100000,14343970,3890,3890,3890,3890,54
20250314,095900,14133910,3890,3890,3890,3890,0
20250314,095800,14133910,3890,3890,3890,3890,0
20250314,095700,14133910,3890,3890,3890,3890,0
20250314,095600,14133910,3890,3890,3890,3890,0
20250314,095500,14133910,3890,3890,3890,3890,0
20250314,095400,14133910,3890,3890,3890,3890,0
20250314,095300,14133910,3890,3890,3890,3890,0
20250314,095200,14133910,3890,3890,3890,3890,0
20250314,095100,14133910,3890,3890,3890,3890,0
20250314,095000,14133910,3890,3890,3890,3890,50
20250314,094900,13939410,3880,3885,3885,3880,104
20250314,094800,13535450,3885,3885,3885,3885,0
20250314,094700,13535450,3885,3885,3885,3885,0
20250314,094600,13535450,3885,3885,3885,3885,0
20250314,094500,13535450,3885,3885,3885,3885,1
20250314,094400,13531565,3885,3885,3885,3885,0
20250314,094300,13531565,3885,3885,3885,3885,0
20250314,094200,13531565,3885,3885,3885,3885,54
20250314,094100,13321775,3880,3880,3880,3880,0
20250314,094000,13321775,3880,3880,3880,3880,19
20250314,093900,13248055,3880,3880,3880,3880,0
20250314,093800,13248055,3880,3880,3880,3880,0
20250314,093700,13248055,3880,3880,3880,3880,0
20250314,093600,13248055,3880,3880,3880,3880,0
20250314,093500,13248055,3880,3880,3880,3880,0
20250314,093400,13248055,3880,3850,3880,3850,503
20250314,093300,11298955,3875,3875,3875,3875,0
20250314,093200,11298955,3875,3870,3875,3870,255
20250314,093100,10310885,3870,3865,3870,3865,103
20250314,093000,9912540,3840,3840,3840,3840,0
20250314,092900,9912540,3840,3840,3840,3840,0
20250314,092800,9912540,3840,3845,3845,3840,86
20250314,092700,9581995,3835,3835,3835,3835,0
20250314,092600,9581995,3835,3870,3870,3835,86
20250314,092500,9251135,3850,3855,3870,3850,1895
20250314,092400,1948410,3870,3870,3870,3870,0
20250314,092300,1948410,3870,3870,3870,3870,0
20250314,092200,1948410,3870,3870,3870,3870,0
20250314,092100,1948410,3870,3870,3870,3870,0
20250314,092000,1948410,3870,3875,3875,3870,91
20250314,091900,1595840,3870,3870,3870,3870,0
20250314,091800,1595840,3870,3870,3870,3870,1
20250314,091700,1591970,3870,3860,3870,3860,86
20250314,091600,1259570,3850,3850,3850,3850,0
20250314,091500,1259570,3850,3850,3850,3850,0
20250314,091400,1259570,3850,3850,3850,3850,127
20250314,091300,770620,3855,3855,3855,3855,0
20250314,091200,770620,3855,3855,3855,3855,37
20250314,091100,627985,3855,3855,3855,3855,18
20250314,091000,558595,3850,3850,3850,3850,103
20250314,090900,162045,3850,3850,3850,3850,3
20250314,090800,150495,3860,3860,3860,3860,0
20250314,090700,150495,3860,3860,3860,3860,0
20250314,090600,150495,3860,3860,3860,3860,26
20250314,090500,50135,3855,3855,3855,3855,0
20250314,090400,50135,3855,3855,3855,3855,0
20250314,090300,50135,3855,3855,3855,3855,9
20250314,090200,15440,3860,3860,3860,3860,0
20250314,090100,15440,3860,3860,3860,3860,0
20250314,090000,15440,3860,3860,3860,3860,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190800 100117910 3930 3930 3930 3930 414
3 20250314 190700 100117910 3930 3930 3930 3930 0
4 20250314 190600 100117910 3930 3930 3930 3930 0
5 20250314 190500 100117910 3930 3930 3930 3930 0
6 20250314 190400 100117910 3930 3930 3930 3930 0
7 20250314 190300 100117910 3930 3930 3930 3930 0
8 20250314 190200 100117910 3930 3930 3930 3930 0
9 20250314 190100 100117910 3930 3930 3930 3930 0
10 20250314 190000 100117910 3930 3930 3930 3930 0
11 20250314 185900 100117910 3930 3930 3930 3930 0
12 20250314 185800 100117910 3930 3930 3930 3930 0
13 20250314 185700 100117910 3930 3930 3930 3930 0
14 20250314 185600 100117910 3930 3930 3930 3930 0
15 20250314 185500 100117910 3930 3930 3930 3930 0
16 20250314 185400 100117910 3930 3930 3930 3930 0
17 20250314 185300 100117910 3930 3930 3930 3930 0
18 20250314 185200 100117910 3930 3930 3930 3930 0
19 20250314 185100 100117910 3930 3930 3930 3930 0
20 20250314 185000 100117910 3930 3930 3930 3930 0
21 20250314 184900 100117910 3930 3930 3930 3930 0
22 20250314 184800 100117910 3930 3930 3930 3930 0
23 20250314 184700 100117910 3930 3930 3930 3930 0
24 20250314 184600 100117910 3930 3930 3930 3930 0
25 20250314 184500 100117910 3930 3930 3930 3930 0
26 20250314 184400 100117910 3930 3930 3930 3930 0
27 20250314 184300 100117910 3930 3930 3930 3930 0
28 20250314 184200 100117910 3930 3930 3930 3930 0
29 20250314 184100 100117910 3930 3930 3930 3930 0
30 20250314 184000 100117910 3930 3930 3930 3930 0
31 20250314 183900 100117910 3930 3930 3930 3930 0
32 20250314 183800 100117910 3930 3930 3930 3930 414
33 20250314 183700 100117910 3930 3930 3930 3930 0
34 20250314 183600 100117910 3930 3930 3930 3930 0
35 20250314 183500 100117910 3930 3930 3930 3930 0
36 20250314 183400 100117910 3930 3930 3930 3930 0
37 20250314 183300 100117910 3930 3930 3930 3930 0
38 20250314 183200 100117910 3930 3930 3930 3930 0
39 20250314 183100 100117910 3930 3930 3930 3930 0
40 20250314 183000 100117910 3930 3930 3930 3930 0
41 20250314 182900 100117910 3930 3930 3930 3930 0
42 20250314 182800 100117910 3930 3930 3930 3930 0
43 20250314 182700 100117910 3930 3930 3930 3930 0
44 20250314 182600 100117910 3930 3930 3930 3930 0
45 20250314 182500 100117910 3930 3930 3930 3930 0
46 20250314 182400 100117910 3930 3930 3930 3930 0
47 20250314 182300 100117910 3930 3930 3930 3930 0
48 20250314 182200 100117910 3930 3930 3930 3930 0
49 20250314 182100 100117910 3930 3930 3930 3930 0
50 20250314 182000 100117910 3930 3930 3930 3930 0
51 20250314 181900 100117910 3930 3930 3930 3930 0
52 20250314 181800 100117910 3930 3930 3930 3930 0
53 20250314 181700 100117910 3930 3930 3930 3930 0
54 20250314 181600 100117910 3930 3930 3930 3930 0
55 20250314 181500 100117910 3930 3930 3930 3930 0
56 20250314 181400 100117910 3930 3930 3930 3930 0
57 20250314 181300 100117910 3930 3930 3930 3930 0
58 20250314 181200 100117910 3930 3930 3930 3930 0
59 20250314 181100 100117910 3930 3930 3930 3930 0
60 20250314 181000 100117910 3930 3930 3930 3930 0
61 20250314 180900 100117910 3930 3930 3930 3930 0
62 20250314 180800 100117910 3930 3930 3930 3930 414
63 20250314 180700 100117910 3930 3930 3930 3930 0
64 20250314 180600 100117910 3930 3930 3930 3930 0
65 20250314 180500 100117910 3930 3930 3930 3930 0
66 20250314 180400 100117910 3930 3930 3930 3930 0
67 20250314 180300 100117910 3930 3930 3930 3930 0
68 20250314 180200 100117910 3930 3930 3930 3930 0
69 20250314 180100 100117910 3930 3930 3930 3930 0
70 20250314 180000 100117910 3930 3930 3930 3930 0
71 20250314 175900 100117910 3930 3930 3930 3930 0
72 20250314 175800 100117910 3930 3930 3930 3930 0
73 20250314 175700 100117910 3930 3930 3930 3930 0
74 20250314 175600 100117910 3930 3930 3930 3930 0
75 20250314 175500 100117910 3930 3930 3930 3930 0
76 20250314 175400 100117910 3930 3930 3930 3930 0
77 20250314 175300 100117910 3930 3930 3930 3930 0
78 20250314 175200 100117910 3930 3930 3930 3930 0
79 20250314 175100 100117910 3930 3930 3930 3930 0
80 20250314 175000 100117910 3930 3930 3930 3930 0
81 20250314 174900 100117910 3930 3930 3930 3930 0
82 20250314 174800 100117910 3930 3930 3930 3930 0
83 20250314 174700 100117910 3930 3930 3930 3930 0
84 20250314 174600 100117910 3930 3930 3930 3930 0
85 20250314 174500 100117910 3930 3930 3930 3930 0
86 20250314 174400 100117910 3930 3930 3930 3930 0
87 20250314 174300 100117910 3930 3930 3930 3930 0
88 20250314 174200 100117910 3930 3930 3930 3930 0
89 20250314 174100 100117910 3930 3930 3930 3930 0
90 20250314 174000 100117910 3930 3930 3930 3930 0
91 20250314 173900 100117910 3930 3930 3930 3930 0
92 20250314 173800 100117910 3930 3930 3930 3930 414
93 20250314 173700 100117910 3930 3930 3930 3930 0
94 20250314 173600 100117910 3930 3930 3930 3930 0
95 20250314 173500 100117910 3930 3930 3930 3930 0
96 20250314 173400 100117910 3930 3930 3930 3930 0
97 20250314 173300 100117910 3930 3930 3930 3930 0
98 20250314 173200 100117910 3930 3930 3930 3930 0
99 20250314 173100 100117910 3930 3930 3930 3930 0
100 20250314 173000 100117910 3930 3930 3930 3930 0
101 20250314 172900 100117910 3930 3930 3930 3930 0
102 20250314 172800 100117910 3930 3930 3930 3930 0
103 20250314 172700 100117910 3930 3930 3930 3930 0
104 20250314 172600 100117910 3930 3930 3930 3930 0
105 20250314 172500 100117910 3930 3930 3930 3930 0
106 20250314 172400 100117910 3930 3930 3930 3930 0
107 20250314 172300 100117910 3930 3930 3930 3930 0
108 20250314 172200 100117910 3930 3930 3930 3930 0
109 20250314 172100 100117910 3930 3930 3930 3930 0
110 20250314 172000 100117910 3930 3930 3930 3930 0
111 20250314 171900 100117910 3930 3930 3930 3930 0
112 20250314 171800 100117910 3930 3930 3930 3930 0
113 20250314 171700 100117910 3930 3930 3930 3930 0
114 20250314 171600 100117910 3930 3930 3930 3930 0
115 20250314 171500 100117910 3930 3930 3930 3930 0
116 20250314 171400 100117910 3930 3930 3930 3930 0
117 20250314 171300 100117910 3930 3930 3930 3930 0
118 20250314 171200 100117910 3930 3930 3930 3930 0
119 20250314 171100 100117910 3930 3930 3930 3930 0
120 20250314 171000 100117910 3930 3930 3930 3930 0
121 20250314 170900 100117910 3930 3930 3930 3930 0
122 20250314 170800 100117910 3930 3930 3930 3930 414
123 20250314 170700 100117910 3930 3930 3930 3930 0
124 20250314 170600 100117910 3930 3930 3930 3930 0
125 20250314 170500 100117910 3930 3930 3930 3930 0
126 20250314 170400 100117910 3930 3930 3930 3930 0
127 20250314 170300 100117910 3930 3930 3930 3930 0
128 20250314 170200 100117910 3930 3930 3930 3930 0
129 20250314 170100 100117910 3930 3930 3930 3930 0
130 20250314 170000 100117910 3930 3930 3930 3930 0
131 20250314 165900 100117910 3930 3930 3930 3930 0
132 20250314 165800 100117910 3930 3930 3930 3930 0
133 20250314 165700 100117910 3930 3930 3930 3930 0
134 20250314 165600 100117910 3930 3930 3930 3930 0
135 20250314 165500 100117910 3930 3930 3930 3930 0
136 20250314 165400 100117910 3930 3930 3930 3930 0
137 20250314 165300 100117910 3930 3930 3930 3930 0
138 20250314 165200 100117910 3930 3930 3930 3930 0
139 20250314 165100 100117910 3930 3930 3930 3930 0
140 20250314 165000 100117910 3930 3930 3930 3930 0
141 20250314 164900 100117910 3930 3930 3930 3930 0
142 20250314 164800 100117910 3930 3930 3930 3930 0
143 20250314 164700 100117910 3930 3930 3930 3930 0
144 20250314 164600 100117910 3930 3930 3930 3930 0
145 20250314 164500 100117910 3930 3930 3930 3930 0
146 20250314 164400 100117910 3930 3930 3930 3930 0
147 20250314 164300 100117910 3930 3930 3930 3930 0
148 20250314 164200 100117910 3930 3930 3930 3930 0
149 20250314 164100 100117910 3930 3930 3930 3930 0
150 20250314 164000 100117910 3930 3930 3930 3930 0
151 20250314 163900 100117910 3930 3930 3930 3930 0
152 20250314 163800 100117910 3930 3930 3930 3930 414
153 20250314 163700 100117910 3930 3930 3930 3930 0
154 20250314 163600 100117910 3930 3930 3930 3930 0
155 20250314 163500 100117910 3930 3930 3930 3930 0
156 20250314 163400 100117910 3930 3930 3930 3930 0
157 20250314 163300 100117910 3930 3930 3930 3930 0
158 20250314 163200 100117910 3930 3930 3930 3930 0
159 20250314 163100 100117910 3930 3930 3930 3930 0
160 20250314 163000 100117910 3930 3930 3930 3930 0
161 20250314 162900 100117910 3930 3930 3930 3930 0
162 20250314 162800 100117910 3930 3930 3930 3930 0
163 20250314 162700 100117910 3930 3930 3930 3930 0
164 20250314 162600 100117910 3930 3930 3930 3930 0
165 20250314 162500 100117910 3930 3930 3930 3930 0
166 20250314 162400 100117910 3930 3930 3930 3930 0
167 20250314 162300 100117910 3930 3930 3930 3930 0
168 20250314 162200 100117910 3930 3930 3930 3930 0
169 20250314 162100 100117910 3930 3930 3930 3930 0
170 20250314 162000 100117910 3930 3930 3930 3930 0
171 20250314 161900 100117910 3930 3930 3930 3930 0
172 20250314 161800 100117910 3930 3930 3930 3930 0
173 20250314 161700 100117910 3930 3930 3930 3930 0
174 20250314 161600 100117910 3930 3930 3930 3930 0
175 20250314 161500 100117910 3930 3930 3930 3930 0
176 20250314 161400 100117910 3930 3930 3930 3930 0
177 20250314 161300 100117910 3930 3930 3930 3930 0
178 20250314 161200 100117910 3930 3930 3930 3930 0
179 20250314 161100 100117910 3930 3930 3930 3930 0
180 20250314 161000 100117910 3930 3930 3930 3930 0
181 20250314 160900 100117910 3930 3930 3930 3930 0
182 20250314 160800 100117910 3930 3930 3930 3930 414
183 20250314 160700 100117910 3930 3930 3930 3930 0
184 20250314 160600 100117910 3930 3930 3930 3930 0
185 20250314 160500 100117910 3930 3930 3930 3930 0
186 20250314 160400 100117910 3930 3930 3930 3930 0
187 20250314 160300 100117910 3930 3930 3930 3930 0
188 20250314 160200 100117910 3930 3930 3930 3930 0
189 20250314 160100 100117910 3930 3930 3930 3930 0
190 20250314 160000 100117910 3930 3930 3930 3930 0
191 20250314 155900 100117910 3930 3930 3930 3930 0
192 20250314 155800 100117910 3930 3930 3930 3930 0
193 20250314 155700 100117910 3930 3930 3930 3930 0
194 20250314 155600 100117910 3930 3930 3930 3930 0
195 20250314 155500 100117910 3930 3930 3930 3930 0
196 20250314 155400 100117910 3930 3930 3930 3930 0
197 20250314 155300 100117910 3930 3930 3930 3930 0
198 20250314 155200 100117910 3930 3930 3930 3930 0
199 20250314 155100 100117910 3930 3930 3930 3930 0
200 20250314 155000 100117910 3930 3930 3930 3930 0
201 20250314 154900 100117910 3930 3930 3930 3930 0
202 20250314 154800 100117910 3930 3930 3930 3930 0
203 20250314 154700 100117910 3930 3930 3930 3930 0
204 20250314 154600 100117910 3930 3930 3930 3930 0
205 20250314 154500 100117910 3930 3930 3930 3930 0
206 20250314 154400 100117910 3930 3930 3930 3930 0
207 20250314 154300 100117910 3930 3930 3930 3930 0
208 20250314 154200 100117910 3930 3930 3930 3930 0
209 20250314 154100 100117910 3930 3930 3930 3930 0
210 20250314 154000 100117910 3930 3930 3930 3930 0
211 20250314 153900 100117910 3930 3930 3930 3930 0
212 20250314 153800 100117910 3930 3930 3930 3930 414
213 20250314 153700 100117910 3930 3930 3930 3930 0
214 20250314 153600 100117910 3930 3930 3930 3930 0
215 20250314 153500 100117910 3930 3930 3930 3930 0
216 20250314 153400 100117910 3930 3930 3930 3930 0
217 20250314 153300 100117910 3930 3930 3930 3930 0
218 20250314 153200 100117910 3930 3930 3930 3930 0
219 20250314 153100 100117910 3930 3930 3930 3930 0
220 20250314 153000 100117910 3930 3930 3930 3930 414
221 20250314 152900 98490890 3920 3920 3920 3920 0
222 20250314 152800 98490890 3920 3920 3920 3920 0
223 20250314 152700 98490890 3920 3920 3920 3920 0
224 20250314 152600 98490890 3920 3920 3920 3920 0
225 20250314 152500 98490890 3920 3920 3920 3920 0
226 20250314 152400 98490890 3920 3920 3920 3920 0
227 20250314 152300 98490890 3920 3920 3920 3920 0
228 20250314 152200 98490890 3920 3920 3920 3920 0
229 20250314 152100 98490890 3920 3920 3920 3920 0
230 20250314 152000 98490890 3920 3920 3920 3920 0
231 20250314 151900 98490890 3920 3925 3930 3920 187
232 20250314 151800 97756665 3915 3925 3925 3915 141
233 20250314 151700 97203730 3920 3920 3920 3920 5
234 20250314 151600 97184130 3915 3915 3915 3915 4
235 20250314 151500 97168470 3920 3920 3920 3915 706
236 20250314 151400 94404405 3925 3925 3925 3925 0
237 20250314 151300 94404405 3925 3925 3925 3925 11
238 20250314 151200 94361230 3925 3925 3925 3925 500
239 20250314 151100 92398730 3925 3925 3925 3925 67
240 20250314 151000 92135755 3925 3925 3925 3925 376
241 20250314 150900 90659955 3920 3920 3920 3920 5
242 20250314 150800 90640355 3920 3920 3920 3920 13
243 20250314 150700 90589395 3920 3915 3920 3915 5
244 20250314 150600 90569805 3920 3920 3920 3920 75
245 20250314 150500 90275805 3915 3915 3915 3915 100
246 20250314 150400 89884305 3915 3915 3915 3915 5
247 20250314 150300 89864730 3915 3915 3915 3915 0
248 20250314 150200 89864730 3915 3905 3915 3905 102
249 20250314 150100 89465500 3905 3905 3905 3905 0
250 20250314 150000 89465500 3905 3905 3905 3905 0
251 20250314 145900 89465500 3905 3910 3910 3905 520
252 20250314 145800 87432900 3910 3910 3910 3910 0
253 20250314 145700 87432900 3910 3915 3915 3910 483
254 20250314 145600 85541975 3920 3920 3920 3920 0
255 20250314 145500 85541975 3920 3920 3920 3920 1
256 20250314 145400 85538055 3910 3910 3910 3910 37
257 20250314 145300 85393385 3910 3910 3910 3910 0
258 20250314 145200 85393385 3910 3910 3910 3910 0
259 20250314 145100 85393385 3910 3910 3910 3910 0
260 20250314 145000 85393385 3910 3910 3910 3910 0
261 20250314 144900 85393385 3910 3910 3910 3910 41
262 20250314 144800 85233075 3910 3910 3910 3910 0
263 20250314 144700 85233075 3910 3910 3910 3910 31
264 20250314 144600 85111865 3910 3910 3910 3910 311
265 20250314 144500 83895855 3910 3910 3910 3910 1
266 20250314 144400 83891945 3920 3920 3920 3920 0
267 20250314 144300 83891945 3920 3920 3920 3920 542
268 20250314 144200 81767305 3920 3920 3920 3920 610
269 20250314 144100 79376105 3915 3915 3915 3915 273
270 20250314 144000 78307310 3915 3910 3915 3910 105
271 20250314 143900 77896630 3915 3915 3915 3915 220
272 20250314 143800 77035330 3910 3910 3910 3910 0
273 20250314 143700 77035330 3910 3910 3910 3910 0
274 20250314 143600 77035330 3910 3910 3910 3910 0
275 20250314 143500 77035330 3910 3910 3910 3910 0
276 20250314 143400 77035330 3910 3910 3910 3910 200
277 20250314 143300 76253330 3920 3920 3920 3920 0
278 20250314 143200 76253330 3920 3920 3920 3920 0
279 20250314 143100 76253330 3920 3920 3920 3920 0
280 20250314 143000 76253330 3920 3920 3920 3920 0
281 20250314 142900 76253330 3920 3920 3920 3920 100
282 20250314 142800 75861330 3920 3920 3920 3920 0
283 20250314 142700 75861330 3920 3920 3920 3920 0
284 20250314 142600 75861330 3920 3920 3920 3920 0
285 20250314 142500 75861330 3920 3920 3920 3920 0
286 20250314 142400 75861330 3920 3915 3920 3915 199
287 20250314 142300 75081260 3920 3920 3920 3920 1
288 20250314 142200 75077340 3920 3920 3920 3920 0
289 20250314 142100 75077340 3920 3920 3920 3920 0
290 20250314 142000 75077340 3920 3920 3920 3920 0
291 20250314 141900 75077340 3920 3920 3920 3920 0
292 20250314 141800 75077340 3920 3920 3920 3920 0
293 20250314 141700 75077340 3920 3920 3920 3920 0
294 20250314 141600 75077340 3920 3920 3920 3920 15
295 20250314 141500 75018540 3920 3920 3920 3920 15
296 20250314 141400 74959740 3920 3915 3920 3915 592
297 20250314 141300 72641090 3910 3910 3910 3910 0
298 20250314 141200 72641090 3910 3910 3910 3910 800
299 20250314 141100 69513090 3905 3905 3905 3905 0
300 20250314 141000 69513090 3905 3905 3905 3905 0
301 20250314 140900 69513090 3905 3905 3905 3905 1
302 20250314 140800 69509185 3925 3905 3925 3905 1348
303 20250314 140700 64238295 3900 3900 3900 3900 0
304 20250314 140600 64238295 3900 3900 3900 3900 0
305 20250314 140500 64238295 3900 3900 3900 3900 0
306 20250314 140400 64238295 3900 3900 3900 3900 0
307 20250314 140300 64238295 3900 3900 3900 3900 0
308 20250314 140200 64238295 3900 3900 3900 3900 0
309 20250314 140100 64238295 3900 3900 3900 3900 0
310 20250314 140000 64238295 3900 3900 3900 3900 0
311 20250314 135900 64238295 3900 3900 3900 3900 0
312 20250314 135800 64238295 3900 3900 3900 3900 0
313 20250314 135700 64238295 3900 3900 3900 3900 0
314 20250314 135600 64238295 3900 3900 3900 3900 0
315 20250314 135500 64238295 3900 3900 3900 3900 0
316 20250314 135400 64238295 3900 3900 3900 3900 0
317 20250314 135300 64238295 3900 3900 3900 3900 0
318 20250314 135200 64238295 3900 3900 3900 3900 0
319 20250314 135100 64238295 3900 3900 3900 3900 0
320 20250314 135000 64238295 3900 3900 3900 3900 0
321 20250314 134900 64238295 3900 3900 3900 3900 1000
322 20250314 134800 60338295 3905 3905 3905 3905 0
323 20250314 134700 60338295 3905 3905 3905 3905 0
324 20250314 134600 60338295 3905 3905 3905 3905 0
325 20250314 134500 60338295 3905 3905 3905 3905 0
326 20250314 134400 60338295 3905 3905 3905 3905 0
327 20250314 134300 60338295 3905 3905 3905 3905 0
328 20250314 134200 60338295 3905 3905 3905 3905 0
329 20250314 134100 60338295 3905 3905 3905 3905 0
330 20250314 134000 60338295 3905 3905 3905 3905 0
331 20250314 133900 60338295 3905 3905 3910 3905 682
332 20250314 133800 57674985 3910 3910 3910 3910 0
333 20250314 133700 57674985 3910 3910 3910 3910 2
334 20250314 133600 57667165 3910 3910 3910 3910 0
335 20250314 133500 57667165 3910 3910 3910 3910 0
336 20250314 133400 57667165 3910 3910 3910 3910 0
337 20250314 133300 57667165 3910 3910 3910 3910 0
338 20250314 133200 57667165 3910 3910 3910 3910 0
339 20250314 133100 57667165 3910 3910 3910 3910 0
340 20250314 133000 57667165 3910 3910 3910 3910 1
341 20250314 132900 57663255 3910 3910 3910 3910 0
342 20250314 132800 57663255 3910 3910 3910 3910 0
343 20250314 132700 57663255 3910 3910 3910 3910 0
344 20250314 132600 57663255 3910 3910 3910 3910 0
345 20250314 132500 57663255 3910 3910 3910 3910 0
346 20250314 132400 57663255 3910 3910 3910 3910 0
347 20250314 132300 57663255 3910 3910 3910 3910 0
348 20250314 132200 57663255 3910 3910 3910 3910 0
349 20250314 132100 57663255 3910 3910 3910 3910 0
350 20250314 132000 57663255 3910 3910 3910 3910 0
351 20250314 131900 57663255 3910 3910 3910 3910 0
352 20250314 131800 57663255 3910 3910 3910 3910 0
353 20250314 131700 57663255 3910 3910 3910 3910 0
354 20250314 131600 57663255 3910 3910 3910 3910 0
355 20250314 131500 57663255 3910 3910 3910 3910 111
356 20250314 131400 57229245 3910 3910 3910 3910 0
357 20250314 131300 57229245 3910 3900 3910 3900 882
358 20250314 131200 53789205 3900 3900 3900 3900 0
359 20250314 131100 53789205 3900 3900 3900 3900 0
360 20250314 131000 53789205 3900 3900 3900 3900 0
361 20250314 130900 53789205 3900 3900 3900 3900 0
362 20250314 130800 53789205 3900 3900 3900 3900 0
363 20250314 130700 53789205 3900 3900 3900 3900 0
364 20250314 130600 53789205 3900 3900 3900 3900 0
365 20250314 130500 53789205 3900 3900 3900 3900 0
366 20250314 130400 53789205 3900 3900 3900 3900 0
367 20250314 130300 53789205 3900 3900 3900 3900 0
368 20250314 130200 53789205 3900 3900 3900 3900 132
369 20250314 130100 53274405 3915 3915 3915 3915 0
370 20250314 130000 53274405 3915 3915 3915 3915 0
371 20250314 125900 53274405 3915 3915 3915 3915 0
372 20250314 125800 53274405 3915 3915 3915 3915 0
373 20250314 125700 53274405 3915 3915 3915 3915 82
374 20250314 125600 52953375 3900 3900 3900 3900 0
375 20250314 125500 52953375 3900 3905 3905 3900 980
376 20250314 125400 49131295 3920 3920 3920 3920 0
377 20250314 125300 49131295 3920 3920 3920 3920 0
378 20250314 125200 49131295 3920 3920 3920 3920 0
379 20250314 125100 49131295 3920 3910 3920 3910 219
380 20250314 125000 48274425 3895 3895 3895 3895 0
381 20250314 124900 48274425 3895 3895 3895 3895 0
382 20250314 124800 48274425 3895 3895 3895 3895 0
383 20250314 124700 48274425 3895 3895 3895 3895 1
384 20250314 124600 48270530 3895 3895 3895 3895 0
385 20250314 124500 48270530 3895 3895 3895 3895 0
386 20250314 124400 48270530 3895 3895 3895 3895 0
387 20250314 124300 48270530 3895 3895 3895 3895 0
388 20250314 124200 48270530 3895 3895 3895 3895 0
389 20250314 124100 48270530 3895 3895 3895 3895 0
390 20250314 124000 48270530 3895 3895 3895 3895 0
391 20250314 123900 48270530 3895 3895 3895 3895 0
392 20250314 123800 48270530 3895 3895 3895 3895 0
393 20250314 123700 48270530 3895 3895 3895 3895 0
394 20250314 123600 48270530 3895 3895 3895 3895 0
395 20250314 123500 48270530 3895 3895 3895 3895 0
396 20250314 123400 48270530 3895 3895 3895 3895 0
397 20250314 123300 48270530 3895 3895 3895 3895 0
398 20250314 123200 48270530 3895 3895 3895 3895 0
399 20250314 123100 48270530 3895 3900 3900 3895 653
400 20250314 123000 45726480 3905 3905 3905 3905 0
401 20250314 122900 45726480 3905 3905 3905 3905 210
402 20250314 122800 44906430 3905 3905 3905 3905 5
403 20250314 122700 44886905 3905 3905 3905 3905 0
404 20250314 122600 44886905 3905 3905 3905 3905 103
405 20250314 122500 44484690 3910 3910 3910 3910 0
406 20250314 122400 44484690 3910 3910 3910 3910 0
407 20250314 122300 44484690 3910 3910 3910 3910 0
408 20250314 122200 44484690 3910 3910 3910 3910 0
409 20250314 122100 44484690 3910 3910 3910 3910 0
410 20250314 122000 44484690 3910 3910 3910 3910 0
411 20250314 121900 44484690 3910 3910 3910 3910 1
412 20250314 121800 44480780 3905 3910 3910 3905 558
413 20250314 121700 42301565 3915 3915 3915 3915 0
414 20250314 121600 42301565 3915 3915 3915 3915 0
415 20250314 121500 42301565 3915 3920 3920 3915 258
416 20250314 121400 41290995 3920 3920 3920 3920 0
417 20250314 121300 41290995 3920 3920 3920 3920 0
418 20250314 121200 41290995 3920 3920 3920 3920 0
419 20250314 121100 41290995 3920 3920 3920 3920 0
420 20250314 121000 41290995 3920 3930 3930 3920 515
421 20250314 120900 39270805 3930 3915 3930 3915 266
422 20250314 120800 38227265 3910 3910 3910 3910 110
423 20250314 120700 37797165 3905 3905 3905 3905 0
424 20250314 120600 37797165 3905 3905 3905 3905 0
425 20250314 120500 37797165 3905 3900 3905 3900 1511
426 20250314 120400 31904115 3895 3895 3895 3895 98
427 20250314 120300 31522405 3885 3885 3885 3885 0
428 20250314 120200 31522405 3885 3885 3885 3885 0
429 20250314 120100 31522405 3885 3885 3885 3885 0
430 20250314 120000 31522405 3885 3895 3895 3885 35
431 20250314 115900 31386180 3895 3895 3895 3895 30
432 20250314 115800 31269330 3890 3890 3890 3890 0
433 20250314 115700 31269330 3890 3890 3890 3890 0
434 20250314 115600 31269330 3890 3890 3890 3890 0
435 20250314 115500 31269330 3890 3890 3890 3890 1
436 20250314 115400 31265440 3895 3895 3895 3895 72
437 20250314 115300 30985000 3895 3895 3895 3895 0
438 20250314 115200 30985000 3895 3895 3895 3895 439
439 20250314 115100 29275095 3895 3895 3895 3895 0
440 20250314 115000 29275095 3895 3895 3895 3895 0
441 20250314 114900 29275095 3895 3895 3895 3895 20
442 20250314 114800 29197195 3895 3890 3895 3890 585
443 20250314 114700 26919530 3880 3880 3880 3880 0
444 20250314 114600 26919530 3880 3880 3880 3880 100
445 20250314 114500 26531530 3870 3865 3875 3865 460
446 20250314 114400 24750420 3870 3870 3870 3870 0
447 20250314 114300 24750420 3870 3870 3870 3870 0
448 20250314 114200 24750420 3870 3870 3870 3870 100
449 20250314 114100 24363420 3870 3880 3880 3870 100
450 20250314 114000 23976010 3890 3890 3890 3890 0
451 20250314 113900 23976010 3890 3890 3890 3890 11
452 20250314 113800 23933220 3890 3890 3890 3890 0
453 20250314 113700 23933220 3890 3890 3890 3890 0
454 20250314 113600 23933220 3890 3890 3890 3890 0
455 20250314 113500 23933220 3890 3890 3890 3890 1
456 20250314 113400 23929330 3875 3875 3875 3875 0
457 20250314 113300 23929330 3875 3875 3875 3875 0
458 20250314 113200 23929330 3875 3875 3875 3875 3
459 20250314 113100 23917705 3870 3870 3870 3870 0
460 20250314 113000 23917705 3870 3870 3870 3870 8
461 20250314 112900 23886745 3860 3860 3860 3860 0
462 20250314 112800 23886745 3860 3860 3860 3860 0
463 20250314 112700 23886745 3860 3860 3860 3860 0
464 20250314 112600 23886745 3860 3860 3860 3860 0
465 20250314 112500 23886745 3860 3860 3860 3860 0
466 20250314 112400 23886745 3860 3860 3860 3860 0
467 20250314 112300 23886745 3860 3860 3860 3860 0
468 20250314 112200 23886745 3860 3860 3860 3860 0
469 20250314 112100 23886745 3860 3860 3860 3860 1
470 20250314 112000 23882885 3860 3860 3860 3860 0
471 20250314 111900 23882885 3860 3860 3860 3860 0
472 20250314 111800 23882885 3860 3860 3860 3860 0
473 20250314 111700 23882885 3860 3860 3860 3860 0
474 20250314 111600 23882885 3860 3860 3860 3860 0
475 20250314 111500 23882885 3860 3860 3860 3860 0
476 20250314 111400 23882885 3860 3860 3860 3860 0
477 20250314 111300 23882885 3860 3860 3860 3860 0
478 20250314 111200 23882885 3860 3860 3860 3860 0
479 20250314 111100 23882885 3860 3860 3860 3860 0
480 20250314 111000 23882885 3860 3860 3860 3860 6
481 20250314 110900 23859725 3865 3865 3865 3865 0
482 20250314 110800 23859725 3865 3865 3865 3865 0
483 20250314 110700 23859725 3865 3865 3865 3865 60
484 20250314 110600 23627825 3865 3865 3865 3865 56
485 20250314 110500 23411385 3870 3870 3870 3870 0
486 20250314 110400 23411385 3870 3870 3870 3870 0
487 20250314 110300 23411385 3870 3870 3870 3870 18
488 20250314 110200 23341725 3860 3860 3860 3860 0
489 20250314 110100 23341725 3860 3860 3860 3860 0
490 20250314 110000 23341725 3860 3860 3860 3860 0
491 20250314 105900 23341725 3860 3860 3860 3860 0
492 20250314 105800 23341725 3860 3860 3860 3860 570
493 20250314 105700 21141525 3860 3860 3860 3860 0
494 20250314 105600 21141525 3860 3860 3860 3860 0
495 20250314 105500 21141525 3860 3860 3860 3860 0
496 20250314 105400 21141525 3860 3860 3860 3860 0
497 20250314 105300 21141525 3860 3860 3860 3860 0
498 20250314 105200 21141525 3860 3860 3860 3860 0
499 20250314 105100 21141525 3860 3860 3860 3860 0
500 20250314 105000 21141525 3860 3860 3860 3860 0
501 20250314 104900 21141525 3860 3860 3860 3860 111
502 20250314 104800 20713065 3860 3860 3860 3860 0
503 20250314 104700 20713065 3860 3860 3860 3860 0
504 20250314 104600 20713065 3860 3860 3860 3860 0
505 20250314 104500 20713065 3860 3860 3860 3860 0
506 20250314 104400 20713065 3860 3860 3860 3860 0
507 20250314 104300 20713065 3860 3860 3860 3860 0
508 20250314 104200 20713065 3860 3860 3860 3860 0
509 20250314 104100 20713065 3860 3860 3860 3860 0
510 20250314 104000 20713065 3860 3860 3860 3860 1
511 20250314 103900 20709205 3860 3860 3860 3860 0
512 20250314 103800 20709205 3860 3860 3860 3860 0
513 20250314 103700 20709205 3860 3860 3860 3860 0
514 20250314 103600 20709205 3860 3860 3860 3860 0
515 20250314 103500 20709205 3860 3860 3860 3860 0
516 20250314 103400 20709205 3860 3870 3870 3860 516
517 20250314 103300 18717435 3880 3880 3880 3880 0
518 20250314 103200 18717435 3880 3880 3880 3880 0
519 20250314 103100 18717435 3880 3880 3880 3880 0
520 20250314 103000 18717435 3880 3880 3880 3880 0
521 20250314 102900 18717435 3880 3880 3880 3880 0
522 20250314 102800 18717435 3880 3880 3880 3880 0
523 20250314 102700 18717435 3880 3880 3880 3880 0
524 20250314 102600 18717435 3880 3880 3880 3880 2
525 20250314 102500 18709675 3870 3870 3870 3870 0
526 20250314 102400 18709675 3870 3870 3870 3870 0
527 20250314 102300 18709675 3870 3870 3870 3870 0
528 20250314 102200 18709675 3870 3870 3870 3870 0
529 20250314 102100 18709675 3870 3870 3870 3870 0
530 20250314 102000 18709675 3870 3870 3870 3870 0
531 20250314 101900 18709675 3870 3870 3870 3870 0
532 20250314 101800 18709675 3870 3870 3870 3870 844
533 20250314 101700 15443395 3870 3870 3870 3870 52
534 20250314 101600 15242155 3870 3870 3870 3870 1
535 20250314 101500 15238285 3885 3885 3885 3885 0
536 20250314 101400 15238285 3885 3885 3885 3885 0
537 20250314 101300 15238285 3885 3885 3885 3885 0
538 20250314 101200 15238285 3885 3885 3885 3885 23
539 20250314 101100 15148930 3870 3870 3870 3870 0
540 20250314 101000 15148930 3870 3870 3870 3870 208
541 20250314 100900 14343970 3890 3890 3890 3890 0
542 20250314 100800 14343970 3890 3890 3890 3890 0
543 20250314 100700 14343970 3890 3890 3890 3890 0
544 20250314 100600 14343970 3890 3890 3890 3890 0
545 20250314 100500 14343970 3890 3890 3890 3890 0
546 20250314 100400 14343970 3890 3890 3890 3890 0
547 20250314 100300 14343970 3890 3890 3890 3890 0
548 20250314 100200 14343970 3890 3890 3890 3890 0
549 20250314 100100 14343970 3890 3890 3890 3890 0
550 20250314 100000 14343970 3890 3890 3890 3890 54
551 20250314 095900 14133910 3890 3890 3890 3890 0
552 20250314 095800 14133910 3890 3890 3890 3890 0
553 20250314 095700 14133910 3890 3890 3890 3890 0
554 20250314 095600 14133910 3890 3890 3890 3890 0
555 20250314 095500 14133910 3890 3890 3890 3890 0
556 20250314 095400 14133910 3890 3890 3890 3890 0
557 20250314 095300 14133910 3890 3890 3890 3890 0
558 20250314 095200 14133910 3890 3890 3890 3890 0
559 20250314 095100 14133910 3890 3890 3890 3890 0
560 20250314 095000 14133910 3890 3890 3890 3890 50
561 20250314 094900 13939410 3880 3885 3885 3880 104
562 20250314 094800 13535450 3885 3885 3885 3885 0
563 20250314 094700 13535450 3885 3885 3885 3885 0
564 20250314 094600 13535450 3885 3885 3885 3885 0
565 20250314 094500 13535450 3885 3885 3885 3885 1
566 20250314 094400 13531565 3885 3885 3885 3885 0
567 20250314 094300 13531565 3885 3885 3885 3885 0
568 20250314 094200 13531565 3885 3885 3885 3885 54
569 20250314 094100 13321775 3880 3880 3880 3880 0
570 20250314 094000 13321775 3880 3880 3880 3880 19
571 20250314 093900 13248055 3880 3880 3880 3880 0
572 20250314 093800 13248055 3880 3880 3880 3880 0
573 20250314 093700 13248055 3880 3880 3880 3880 0
574 20250314 093600 13248055 3880 3880 3880 3880 0
575 20250314 093500 13248055 3880 3880 3880 3880 0
576 20250314 093400 13248055 3880 3850 3880 3850 503
577 20250314 093300 11298955 3875 3875 3875 3875 0
578 20250314 093200 11298955 3875 3870 3875 3870 255
579 20250314 093100 10310885 3870 3865 3870 3865 103
580 20250314 093000 9912540 3840 3840 3840 3840 0
581 20250314 092900 9912540 3840 3840 3840 3840 0
582 20250314 092800 9912540 3840 3845 3845 3840 86
583 20250314 092700 9581995 3835 3835 3835 3835 0
584 20250314 092600 9581995 3835 3870 3870 3835 86
585 20250314 092500 9251135 3850 3855 3870 3850 1895
586 20250314 092400 1948410 3870 3870 3870 3870 0
587 20250314 092300 1948410 3870 3870 3870 3870 0
588 20250314 092200 1948410 3870 3870 3870 3870 0
589 20250314 092100 1948410 3870 3870 3870 3870 0
590 20250314 092000 1948410 3870 3875 3875 3870 91
591 20250314 091900 1595840 3870 3870 3870 3870 0
592 20250314 091800 1595840 3870 3870 3870 3870 1
593 20250314 091700 1591970 3870 3860 3870 3860 86
594 20250314 091600 1259570 3850 3850 3850 3850 0
595 20250314 091500 1259570 3850 3850 3850 3850 0
596 20250314 091400 1259570 3850 3850 3850 3850 127
597 20250314 091300 770620 3855 3855 3855 3855 0
598 20250314 091200 770620 3855 3855 3855 3855 37
599 20250314 091100 627985 3855 3855 3855 3855 18
600 20250314 091000 558595 3850 3850 3850 3850 103
601 20250314 090900 162045 3850 3850 3850 3850 3
602 20250314 090800 150495 3860 3860 3860 3860 0
603 20250314 090700 150495 3860 3860 3860 3860 0
604 20250314 090600 150495 3860 3860 3860 3860 26
605 20250314 090500 50135 3855 3855 3855 3855 0
606 20250314 090400 50135 3855 3855 3855 3855 0
607 20250314 090300 50135 3855 3855 3855 3855 9
608 20250314 090200 15440 3860 3860 3860 3860 0
609 20250314 090100 15440 3860 3860 3860 3860 0
610 20250314 090000 15440 3860 3860 3860 3860 4

1
020710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,20047970,0,78187083000,0.00
20250311,0,20047970,0,77385164200,0.00
20250310,0,20047970,0,79189481500,0.00
20250307,0,20047970,0,78287322850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 20047970 0 78187083000 0.00
3 20250311 0 20047970 0 77385164200 0.00
4 20250310 0 20047970 0 79189481500 0.00
5 20250307 0 20047970 0 78287322850 0.00