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

611
023770/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190900,61761875,3890,3890,3890,3890,918
20250314,190800,61761875,3890,3890,3890,3890,0
20250314,190700,61761875,3890,3890,3890,3890,0
20250314,190600,61761875,3890,3890,3890,3890,0
20250314,190500,61761875,3890,3890,3890,3890,0
20250314,190400,61761875,3890,3890,3890,3890,0
20250314,190300,61761875,3890,3890,3890,3890,0
20250314,190200,61761875,3890,3890,3890,3890,0
20250314,190100,61761875,3890,3890,3890,3890,0
20250314,190000,61761875,3890,3890,3890,3890,0
20250314,185900,61761875,3890,3890,3890,3890,0
20250314,185800,61761875,3890,3890,3890,3890,0
20250314,185700,61761875,3890,3890,3890,3890,0
20250314,185600,61761875,3890,3890,3890,3890,0
20250314,185500,61761875,3890,3890,3890,3890,0
20250314,185400,61761875,3890,3890,3890,3890,0
20250314,185300,61761875,3890,3890,3890,3890,0
20250314,185200,61761875,3890,3890,3890,3890,0
20250314,185100,61761875,3890,3890,3890,3890,0
20250314,185000,61761875,3890,3890,3890,3890,0
20250314,184900,61761875,3890,3890,3890,3890,0
20250314,184800,61761875,3890,3890,3890,3890,0
20250314,184700,61761875,3890,3890,3890,3890,0
20250314,184600,61761875,3890,3890,3890,3890,0
20250314,184500,61761875,3890,3890,3890,3890,0
20250314,184400,61761875,3890,3890,3890,3890,0
20250314,184300,61761875,3890,3890,3890,3890,0
20250314,184200,61761875,3890,3890,3890,3890,0
20250314,184100,61761875,3890,3890,3890,3890,0
20250314,184000,61761875,3890,3890,3890,3890,0
20250314,183900,61761875,3890,3890,3890,3890,918
20250314,183800,61761875,3890,3890,3890,3890,0
20250314,183700,61761875,3890,3890,3890,3890,0
20250314,183600,61761875,3890,3890,3890,3890,0
20250314,183500,61761875,3890,3890,3890,3890,0
20250314,183400,61761875,3890,3890,3890,3890,0
20250314,183300,61761875,3890,3890,3890,3890,0
20250314,183200,61761875,3890,3890,3890,3890,0
20250314,183100,61761875,3890,3890,3890,3890,0
20250314,183000,61761875,3890,3890,3890,3890,0
20250314,182900,61761875,3890,3890,3890,3890,0
20250314,182800,61761875,3890,3890,3890,3890,0
20250314,182700,61761875,3890,3890,3890,3890,0
20250314,182600,61761875,3890,3890,3890,3890,0
20250314,182500,61761875,3890,3890,3890,3890,0
20250314,182400,61761875,3890,3890,3890,3890,0
20250314,182300,61761875,3890,3890,3890,3890,0
20250314,182200,61761875,3890,3890,3890,3890,0
20250314,182100,61761875,3890,3890,3890,3890,0
20250314,182000,61761875,3890,3890,3890,3890,0
20250314,181900,61761875,3890,3890,3890,3890,0
20250314,181800,61761875,3890,3890,3890,3890,0
20250314,181700,61761875,3890,3890,3890,3890,0
20250314,181600,61761875,3890,3890,3890,3890,0
20250314,181500,61761875,3890,3890,3890,3890,0
20250314,181400,61761875,3890,3890,3890,3890,0
20250314,181300,61761875,3890,3890,3890,3890,0
20250314,181200,61761875,3890,3890,3890,3890,0
20250314,181100,61761875,3890,3890,3890,3890,0
20250314,181000,61761875,3890,3890,3890,3890,0
20250314,180900,61761875,3890,3890,3890,3890,918
20250314,180800,61761875,3890,3890,3890,3890,0
20250314,180700,61761875,3890,3890,3890,3890,0
20250314,180600,61761875,3890,3890,3890,3890,0
20250314,180500,61761875,3890,3890,3890,3890,0
20250314,180400,61761875,3890,3890,3890,3890,0
20250314,180300,61761875,3890,3890,3890,3890,0
20250314,180200,61761875,3890,3890,3890,3890,0
20250314,180100,61761875,3890,3890,3890,3890,0
20250314,180000,61761875,3890,3890,3890,3890,0
20250314,175900,61761875,3890,3890,3890,3890,0
20250314,175800,61761875,3890,3890,3890,3890,0
20250314,175700,61761875,3890,3890,3890,3890,0
20250314,175600,61761875,3890,3890,3890,3890,0
20250314,175500,61761875,3890,3890,3890,3890,0
20250314,175400,61761875,3890,3890,3890,3890,0
20250314,175300,61761875,3890,3890,3890,3890,0
20250314,175200,61761875,3890,3890,3890,3890,0
20250314,175100,61761875,3890,3890,3890,3890,0
20250314,175000,61761875,3890,3890,3890,3890,0
20250314,174900,61761875,3890,3890,3890,3890,0
20250314,174800,61761875,3890,3890,3890,3890,0
20250314,174700,61761875,3890,3890,3890,3890,0
20250314,174600,61761875,3890,3890,3890,3890,0
20250314,174500,61761875,3890,3890,3890,3890,0
20250314,174400,61761875,3890,3890,3890,3890,0
20250314,174300,61761875,3890,3890,3890,3890,0
20250314,174200,61761875,3890,3890,3890,3890,0
20250314,174100,61761875,3890,3890,3890,3890,0
20250314,174000,61761875,3890,3890,3890,3890,0
20250314,173900,61761875,3890,3890,3890,3890,918
20250314,173800,61761875,3890,3890,3890,3890,0
20250314,173700,61761875,3890,3890,3890,3890,0
20250314,173600,61761875,3890,3890,3890,3890,0
20250314,173500,61761875,3890,3890,3890,3890,0
20250314,173400,61761875,3890,3890,3890,3890,0
20250314,173300,61761875,3890,3890,3890,3890,0
20250314,173200,61761875,3890,3890,3890,3890,0
20250314,173100,61761875,3890,3890,3890,3890,0
20250314,173000,61761875,3890,3890,3890,3890,0
20250314,172900,61761875,3890,3890,3890,3890,0
20250314,172800,61761875,3890,3890,3890,3890,0
20250314,172700,61761875,3890,3890,3890,3890,0
20250314,172600,61761875,3890,3890,3890,3890,0
20250314,172500,61761875,3890,3890,3890,3890,0
20250314,172400,61761875,3890,3890,3890,3890,0
20250314,172300,61761875,3890,3890,3890,3890,0
20250314,172200,61761875,3890,3890,3890,3890,0
20250314,172100,61761875,3890,3890,3890,3890,0
20250314,172000,61761875,3890,3890,3890,3890,0
20250314,171900,61761875,3890,3890,3890,3890,0
20250314,171800,61761875,3890,3890,3890,3890,0
20250314,171700,61761875,3890,3890,3890,3890,0
20250314,171600,61761875,3890,3890,3890,3890,0
20250314,171500,61761875,3890,3890,3890,3890,0
20250314,171400,61761875,3890,3890,3890,3890,0
20250314,171300,61761875,3890,3890,3890,3890,0
20250314,171200,61761875,3890,3890,3890,3890,0
20250314,171100,61761875,3890,3890,3890,3890,0
20250314,171000,61761875,3890,3890,3890,3890,0
20250314,170900,61761875,3890,3890,3890,3890,918
20250314,170800,61761875,3890,3890,3890,3890,0
20250314,170700,61761875,3890,3890,3890,3890,0
20250314,170600,61761875,3890,3890,3890,3890,0
20250314,170500,61761875,3890,3890,3890,3890,0
20250314,170400,61761875,3890,3890,3890,3890,0
20250314,170300,61761875,3890,3890,3890,3890,0
20250314,170200,61761875,3890,3890,3890,3890,0
20250314,170100,61761875,3890,3890,3890,3890,0
20250314,170000,61761875,3890,3890,3890,3890,0
20250314,165900,61761875,3890,3890,3890,3890,0
20250314,165800,61761875,3890,3890,3890,3890,0
20250314,165700,61761875,3890,3890,3890,3890,0
20250314,165600,61761875,3890,3890,3890,3890,0
20250314,165500,61761875,3890,3890,3890,3890,0
20250314,165400,61761875,3890,3890,3890,3890,0
20250314,165300,61761875,3890,3890,3890,3890,0
20250314,165200,61761875,3890,3890,3890,3890,0
20250314,165100,61761875,3890,3890,3890,3890,0
20250314,165000,61761875,3890,3890,3890,3890,0
20250314,164900,61761875,3890,3890,3890,3890,0
20250314,164800,61761875,3890,3890,3890,3890,0
20250314,164700,61761875,3890,3890,3890,3890,0
20250314,164600,61761875,3890,3890,3890,3890,0
20250314,164500,61761875,3890,3890,3890,3890,0
20250314,164400,61761875,3890,3890,3890,3890,0
20250314,164300,61761875,3890,3890,3890,3890,0
20250314,164200,61761875,3890,3890,3890,3890,0
20250314,164100,61761875,3890,3890,3890,3890,0
20250314,164000,61761875,3890,3890,3890,3890,0
20250314,163900,61761875,3890,3890,3890,3890,918
20250314,163800,61761875,3890,3890,3890,3890,0
20250314,163700,61761875,3890,3890,3890,3890,0
20250314,163600,61761875,3890,3890,3890,3890,0
20250314,163500,61761875,3890,3890,3890,3890,0
20250314,163400,61761875,3890,3890,3890,3890,0
20250314,163300,61761875,3890,3890,3890,3890,0
20250314,163200,61761875,3890,3890,3890,3890,0
20250314,163100,61761875,3890,3890,3890,3890,0
20250314,163000,61761875,3890,3890,3890,3890,0
20250314,162900,61761875,3890,3890,3890,3890,0
20250314,162800,61761875,3890,3890,3890,3890,0
20250314,162700,61761875,3890,3890,3890,3890,0
20250314,162600,61761875,3890,3890,3890,3890,0
20250314,162500,61761875,3890,3890,3890,3890,0
20250314,162400,61761875,3890,3890,3890,3890,0
20250314,162300,61761875,3890,3890,3890,3890,0
20250314,162200,61761875,3890,3890,3890,3890,0
20250314,162100,61761875,3890,3890,3890,3890,0
20250314,162000,61761875,3890,3890,3890,3890,0
20250314,161900,61761875,3890,3890,3890,3890,0
20250314,161800,61761875,3890,3890,3890,3890,0
20250314,161700,61761875,3890,3890,3890,3890,0
20250314,161600,61761875,3890,3890,3890,3890,0
20250314,161500,61761875,3890,3890,3890,3890,0
20250314,161400,61761875,3890,3890,3890,3890,0
20250314,161300,61761875,3890,3890,3890,3890,0
20250314,161200,61761875,3890,3890,3890,3890,0
20250314,161100,61761875,3890,3890,3890,3890,0
20250314,161000,61761875,3890,3890,3890,3890,0
20250314,160900,61761875,3890,3890,3890,3890,918
20250314,160800,61761875,3890,3890,3890,3890,0
20250314,160700,61761875,3890,3890,3890,3890,0
20250314,160600,61761875,3890,3890,3890,3890,0
20250314,160500,61761875,3890,3890,3890,3890,0
20250314,160400,61761875,3890,3890,3890,3890,0
20250314,160300,61761875,3890,3890,3890,3890,0
20250314,160200,61761875,3890,3890,3890,3890,0
20250314,160100,61761875,3890,3890,3890,3890,0
20250314,160000,61761875,3890,3890,3890,3890,0
20250314,155900,61761875,3890,3890,3890,3890,0
20250314,155800,61761875,3890,3890,3890,3890,0
20250314,155700,61761875,3890,3890,3890,3890,0
20250314,155600,61761875,3890,3890,3890,3890,0
20250314,155500,61761875,3890,3890,3890,3890,0
20250314,155400,61761875,3890,3890,3890,3890,0
20250314,155300,61761875,3890,3890,3890,3890,0
20250314,155200,61761875,3890,3890,3890,3890,0
20250314,155100,61761875,3890,3890,3890,3890,0
20250314,155000,61761875,3890,3890,3890,3890,0
20250314,154900,61761875,3890,3890,3890,3890,0
20250314,154800,61761875,3890,3890,3890,3890,0
20250314,154700,61761875,3890,3890,3890,3890,0
20250314,154600,61761875,3890,3890,3890,3890,0
20250314,154500,61761875,3890,3890,3890,3890,0
20250314,154400,61761875,3890,3890,3890,3890,0
20250314,154300,61761875,3890,3890,3890,3890,0
20250314,154200,61761875,3890,3890,3890,3890,0
20250314,154100,61761875,3890,3890,3890,3890,0
20250314,154000,61761875,3890,3890,3890,3890,0
20250314,153900,61761875,3890,3890,3890,3890,918
20250314,153800,61761875,3890,3890,3890,3890,0
20250314,153700,61761875,3890,3890,3890,3890,0
20250314,153600,61761875,3890,3890,3890,3890,0
20250314,153500,61761875,3890,3890,3890,3890,0
20250314,153400,61761875,3890,3890,3890,3890,0
20250314,153300,61761875,3890,3890,3890,3890,0
20250314,153200,61761875,3890,3890,3890,3890,0
20250314,153100,61761875,3890,3890,3890,3890,0
20250314,153000,61761875,3890,3890,3890,3890,918
20250314,152900,58190855,3850,3850,3850,3850,0
20250314,152800,58190855,3850,3850,3850,3850,0
20250314,152700,58190855,3850,3850,3850,3850,0
20250314,152600,58190855,3850,3850,3850,3850,0
20250314,152500,58190855,3850,3850,3850,3850,0
20250314,152400,58190855,3850,3850,3850,3850,0
20250314,152300,58190855,3850,3850,3850,3850,0
20250314,152200,58190855,3850,3850,3850,3850,0
20250314,152100,58190855,3850,3850,3850,3850,0
20250314,152000,58190855,3850,3850,3850,3850,0
20250314,151900,58190855,3850,3885,3890,3850,17
20250314,151800,58125000,3890,3890,3890,3890,0
20250314,151700,58125000,3890,3890,3890,3890,0
20250314,151600,58125000,3890,3890,3890,3890,0
20250314,151500,58125000,3890,3890,3890,3890,0
20250314,151400,58125000,3890,3890,3890,3890,0
20250314,151300,58125000,3890,3890,3890,3890,0
20250314,151200,58125000,3890,3890,3890,3890,0
20250314,151100,58125000,3890,3890,3890,3890,0
20250314,151000,58125000,3890,3890,3890,3885,26
20250314,150900,58023875,3890,3890,3890,3890,0
20250314,150800,58023875,3890,3890,3890,3890,0
20250314,150700,58023875,3890,3890,3890,3890,0
20250314,150600,58023875,3890,3890,3890,3890,0
20250314,150500,58023875,3890,3885,3890,3885,2
20250314,150400,58016100,3895,3895,3895,3895,0
20250314,150300,58016100,3895,3885,3895,3880,1089
20250314,150200,53777360,3855,3850,3855,3850,360
20250314,150100,52389800,3830,3830,3830,3830,0
20250314,150000,52389800,3830,3830,3830,3830,1
20250314,145900,52385970,3850,3850,3850,3850,0
20250314,145800,52385970,3850,3850,3850,3850,0
20250314,145700,52385970,3850,3850,3850,3850,0
20250314,145600,52385970,3850,3830,3850,3830,16
20250314,145500,52324455,3830,3830,3830,3830,0
20250314,145400,52324455,3830,3830,3830,3830,0
20250314,145300,52324455,3830,3830,3830,3830,0
20250314,145200,52324455,3830,3830,3830,3830,0
20250314,145100,52324455,3830,3835,3835,3830,432
20250314,145000,50668335,3830,3855,3855,3830,442
20250314,144900,48969125,3860,3860,3860,3860,0
20250314,144800,48969125,3860,3860,3860,3860,0
20250314,144700,48969125,3860,3860,3860,3860,0
20250314,144600,48969125,3860,3860,3860,3860,1
20250314,144500,48965265,3860,3860,3860,3860,0
20250314,144400,48965265,3860,3860,3860,3860,0
20250314,144300,48965265,3860,3860,3860,3860,0
20250314,144200,48965265,3860,3860,3860,3860,0
20250314,144100,48965265,3860,3860,3860,3860,0
20250314,144000,48965265,3860,3860,3860,3860,0
20250314,143900,48965265,3860,3860,3860,3860,0
20250314,143800,48965265,3860,3860,3860,3860,0
20250314,143700,48965265,3860,3860,3860,3860,0
20250314,143600,48965265,3860,3860,3860,3860,0
20250314,143500,48965265,3860,3860,3860,3860,0
20250314,143400,48965265,3860,3860,3860,3860,0
20250314,143300,48965265,3860,3860,3860,3860,0
20250314,143200,48965265,3860,3860,3860,3860,0
20250314,143100,48965265,3860,3860,3860,3860,382
20250314,143000,47490745,3860,3860,3860,3860,2
20250314,142900,47483025,3885,3885,3885,3885,0
20250314,142800,47483025,3885,3885,3885,3885,0
20250314,142700,47483025,3885,3885,3885,3885,0
20250314,142600,47483025,3885,3885,3885,3885,0
20250314,142500,47483025,3885,3885,3885,3885,0
20250314,142400,47483025,3885,3880,3885,3880,55
20250314,142300,47269600,3885,3885,3885,3885,0
20250314,142200,47269600,3885,3885,3885,3885,0
20250314,142100,47269600,3885,3885,3885,3885,0
20250314,142000,47269600,3885,3885,3885,3885,0
20250314,141900,47269600,3885,3885,3885,3885,0
20250314,141800,47269600,3885,3885,3885,3885,0
20250314,141700,47269600,3885,3880,3885,3880,2
20250314,141600,47261835,3885,3880,3885,3880,5
20250314,141500,47242430,3880,3880,3880,3880,0
20250314,141400,47242430,3880,3880,3880,3880,10
20250314,141300,47203630,3880,3880,3880,3880,0
20250314,141200,47203630,3880,3880,3880,3880,0
20250314,141100,47203630,3880,3880,3880,3880,0
20250314,141000,47203630,3880,3880,3880,3880,0
20250314,140900,47203630,3880,3880,3880,3880,0
20250314,140800,47203630,3880,3880,3880,3880,0
20250314,140700,47203630,3880,3880,3880,3880,0
20250314,140600,47203630,3880,3880,3880,3880,0
20250314,140500,47203630,3880,3880,3880,3880,0
20250314,140400,47203630,3880,3880,3880,3880,5
20250314,140300,47184230,3860,3860,3860,3860,100
20250314,140200,46798230,3885,3885,3885,3885,0
20250314,140100,46798230,3885,3885,3885,3885,1
20250314,140000,46794345,3880,3880,3880,3880,14
20250314,135900,46740025,3895,3895,3895,3895,0
20250314,135800,46740025,3895,3895,3895,3895,0
20250314,135700,46740025,3895,3895,3895,3895,0
20250314,135600,46740025,3895,3885,3895,3885,66
20250314,135500,46483375,3860,3865,3865,3860,238
20250314,135400,45563530,3890,3890,3890,3890,0
20250314,135300,45563530,3890,3890,3890,3890,0
20250314,135200,45563530,3890,3890,3890,3890,1
20250314,135100,45559640,3895,3895,3895,3895,0
20250314,135000,45559640,3895,3895,3895,3895,0
20250314,134900,45559640,3895,3895,3895,3895,0
20250314,134800,45559640,3895,3895,3895,3895,0
20250314,134700,45559640,3895,3895,3895,3895,0
20250314,134600,45559640,3895,3895,3895,3895,0
20250314,134500,45559640,3895,3895,3895,3895,0
20250314,134400,45559640,3895,3890,3895,3890,12
20250314,134300,45512930,3900,3900,3900,3900,126
20250314,134200,45021530,3895,3895,3895,3895,0
20250314,134100,45021530,3895,3895,3895,3895,0
20250314,134000,45021530,3895,3865,3895,3865,2
20250314,133900,45013770,3900,3900,3900,3900,0
20250314,133800,45013770,3900,3900,3900,3900,0
20250314,133700,45013770,3900,3900,3900,3900,52
20250314,133600,44810970,3900,3900,3900,3900,0
20250314,133500,44810970,3900,3900,3900,3900,0
20250314,133400,44810970,3900,3900,3900,3900,0
20250314,133300,44810970,3900,3900,3900,3900,1
20250314,133200,44807070,3900,3900,3900,3900,0
20250314,133100,44807070,3900,3900,3900,3900,0
20250314,133000,44807070,3900,3900,3900,3900,0
20250314,132900,44807070,3900,3900,3900,3900,0
20250314,132800,44807070,3900,3900,3900,3900,0
20250314,132700,44807070,3900,3900,3900,3900,1
20250314,132600,44803170,3900,3900,3900,3900,0
20250314,132500,44803170,3900,3900,3900,3900,0
20250314,132400,44803170,3900,3900,3900,3900,103
20250314,132300,44401470,3895,3895,3895,3895,0
20250314,132200,44401470,3895,3900,3900,3895,292
20250314,132100,43263075,3890,3900,3900,3890,582
20250314,132000,40993575,3900,3890,3900,3890,443
20250314,131900,39267325,3885,3885,3885,3885,8
20250314,131800,39236245,3895,3895,3895,3895,0
20250314,131700,39236245,3895,3895,3895,3895,0
20250314,131600,39236245,3895,3895,3895,3895,0
20250314,131500,39236245,3895,3890,3895,3890,56
20250314,131400,39018390,3860,3860,3860,3860,1
20250314,131300,39014530,3895,3895,3895,3895,0
20250314,131200,39014530,3895,3895,3895,3895,0
20250314,131100,39014530,3895,3895,3895,3895,0
20250314,131000,39014530,3895,3885,3895,3885,16
20250314,130900,38952240,3885,3885,3885,3885,2
20250314,130800,38944470,3895,3895,3895,3895,0
20250314,130700,38944470,3895,3885,3895,3885,100
20250314,130600,38555495,3890,3890,3890,3890,0
20250314,130500,38555495,3890,3890,3890,3890,0
20250314,130400,38555495,3890,3890,3890,3890,0
20250314,130300,38555495,3890,3890,3890,3890,0
20250314,130200,38555495,3890,3890,3890,3890,0
20250314,130100,38555495,3890,3885,3890,3885,8
20250314,130000,38524405,3885,3885,3885,3885,2
20250314,125900,38516635,3885,3885,3885,3885,76
20250314,125800,38221375,3885,3885,3885,3885,1
20250314,125700,38217490,3890,3890,3890,3890,0
20250314,125600,38217490,3890,3885,3890,3885,83
20250314,125500,37895020,3880,3880,3880,3880,6
20250314,125400,37871740,3885,3885,3885,3885,0
20250314,125300,37871740,3885,3885,3885,3885,0
20250314,125200,37871740,3885,3885,3885,3885,0
20250314,125100,37871740,3885,3885,3885,3885,483
20250314,125000,35995285,3885,3885,3890,3885,134
20250314,124900,35474310,3885,3885,3885,3885,0
20250314,124800,35474310,3885,3885,3885,3885,0
20250314,124700,35474310,3885,3885,3885,3885,0
20250314,124600,35474310,3885,3885,3885,3885,0
20250314,124500,35474310,3885,3885,3885,3885,0
20250314,124400,35474310,3885,3885,3885,3885,0
20250314,124300,35474310,3885,3885,3885,3885,25
20250314,124200,35377185,3890,3890,3890,3890,0
20250314,124100,35377185,3890,3890,3890,3890,0
20250314,124000,35377185,3890,3890,3890,3890,0
20250314,123900,35377185,3890,3890,3890,3890,0
20250314,123800,35377185,3890,3890,3890,3890,0
20250314,123700,35377185,3890,3890,3890,3890,0
20250314,123600,35377185,3890,3890,3890,3890,0
20250314,123500,35377185,3890,3890,3890,3890,0
20250314,123400,35377185,3890,3890,3890,3890,0
20250314,123300,35377185,3890,3890,3890,3890,0
20250314,123200,35377185,3890,3890,3890,3890,0
20250314,123100,35377185,3890,3885,3890,3885,50
20250314,123000,35182710,3890,3890,3890,3890,52
20250314,122900,34980430,3890,3890,3890,3890,0
20250314,122800,34980430,3890,3885,3890,3885,4
20250314,122700,34964885,3885,3885,3885,3885,0
20250314,122600,34964885,3885,3885,3885,3885,0
20250314,122500,34964885,3885,3885,3885,3885,25
20250314,122400,34867760,3890,3890,3890,3890,0
20250314,122300,34867760,3890,3890,3890,3890,0
20250314,122200,34867760,3890,3890,3890,3890,0
20250314,122100,34867760,3890,3890,3890,3890,0
20250314,122000,34867760,3890,3890,3890,3890,0
20250314,121900,34867760,3890,3890,3890,3890,0
20250314,121800,34867760,3890,3890,3890,3890,0
20250314,121700,34867760,3890,3890,3890,3890,0
20250314,121600,34867760,3890,3890,3890,3890,0
20250314,121500,34867760,3890,3890,3890,3890,0
20250314,121400,34867760,3890,3890,3890,3890,0
20250314,121300,34867760,3890,3890,3890,3890,0
20250314,121200,34867760,3890,3890,3890,3890,0
20250314,121100,34867760,3890,3890,3890,3890,1
20250314,121000,34863870,3855,3880,3885,3855,91
20250314,120900,34512985,3880,3855,3880,3855,43
20250314,120800,34346795,3895,3895,3895,3895,0
20250314,120700,34346795,3895,3895,3895,3895,0
20250314,120600,34346795,3895,3890,3895,3890,11
20250314,120500,34303990,3895,3895,3895,3895,0
20250314,120400,34303990,3895,3895,3895,3895,45
20250314,120300,34128715,3895,3890,3895,3890,26
20250314,120200,34027570,3890,3890,3890,3890,0
20250314,120100,34027570,3890,3890,3890,3890,0
20250314,120000,34027570,3890,3890,3890,3890,0
20250314,115900,34027570,3890,3890,3890,3890,0
20250314,115800,34027570,3890,3890,3890,3890,0
20250314,115700,34027570,3890,3840,3890,3840,17
20250314,115600,33962240,3895,3890,3895,3890,7
20250314,115500,33935005,3890,3890,3890,3890,1
20250314,115400,33931115,3840,3900,3900,3840,105
20250314,115300,33521915,3900,3900,3900,3900,0
20250314,115200,33521915,3900,3900,3900,3900,0
20250314,115100,33521915,3900,3900,3900,3900,0
20250314,115000,33521915,3900,3900,3900,3900,0
20250314,114900,33521915,3900,3900,3900,3900,13
20250314,114800,33471215,3900,3900,3900,3900,29
20250314,114700,33358115,3900,3895,3900,3895,300
20250314,114600,32189450,3895,3895,3895,3895,22
20250314,114500,32103760,3895,3895,3895,3895,16
20250314,114400,32041440,3900,3900,3900,3900,0
20250314,114300,32041440,3900,3900,3900,3900,0
20250314,114200,32041440,3900,3830,3900,3830,881
20250314,114100,28664300,3830,3830,3830,3830,165
20250314,114000,28032350,3835,3835,3835,3835,1
20250314,113900,28028515,3900,3900,3900,3900,0
20250314,113800,28028515,3900,3900,3900,3900,0
20250314,113700,28028515,3900,3900,3900,3900,0
20250314,113600,28028515,3900,3900,3900,3900,0
20250314,113500,28028515,3900,3900,3900,3900,0
20250314,113400,28028515,3900,3900,3900,3900,0
20250314,113300,28028515,3900,3900,3900,3900,0
20250314,113200,28028515,3900,3900,3900,3900,0
20250314,113100,28028515,3900,3900,3900,3900,0
20250314,113000,28028515,3900,3900,3900,3900,0
20250314,112900,28028515,3900,3900,3900,3900,0
20250314,112800,28028515,3900,3900,3900,3900,0
20250314,112700,28028515,3900,3900,3900,3900,0
20250314,112600,28028515,3900,3900,3900,3900,0
20250314,112500,28028515,3900,3900,3900,3900,0
20250314,112400,28028515,3900,3875,3900,3875,3
20250314,112300,28016840,3880,3880,3880,3880,0
20250314,112200,28016840,3880,3880,3880,3880,0
20250314,112100,28016840,3880,3880,3880,3880,0
20250314,112000,28016840,3880,3880,3880,3880,0
20250314,111900,28016840,3880,3880,3880,3880,0
20250314,111800,28016840,3880,3880,3880,3880,0
20250314,111700,28016840,3880,3880,3880,3880,12
20250314,111600,27970280,3900,3900,3900,3900,0
20250314,111500,27970280,3900,3900,3900,3900,0
20250314,111400,27970280,3900,3895,3900,3895,13
20250314,111300,27919615,3890,3895,3895,3890,2
20250314,111200,27911830,3900,3900,3900,3900,0
20250314,111100,27911830,3900,3900,3900,3900,0
20250314,111000,27911830,3900,3900,3900,3900,0
20250314,110900,27911830,3900,3900,3900,3900,0
20250314,110800,27911830,3900,3900,3900,3900,0
20250314,110700,27911830,3900,3900,3900,3900,0
20250314,110600,27911830,3900,3900,3900,3900,0
20250314,110500,27911830,3900,3900,3900,3900,12
20250314,110400,27865030,3910,3905,3910,3905,40
20250314,110300,27708805,3910,3840,3910,3835,1000
20250314,110200,23857165,3840,3840,3840,3840,0
20250314,110100,23857165,3840,3835,3840,3835,7
20250314,110000,23830310,3835,3835,3835,3835,8
20250314,105900,23799630,3840,3840,3840,3840,0
20250314,105800,23799630,3840,3840,3840,3840,0
20250314,105700,23799630,3840,3840,3840,3840,0
20250314,105600,23799630,3840,3835,3840,3835,22
20250314,105500,23715195,3835,3835,3835,3835,1
20250314,105400,23711360,3830,3825,3830,3825,200
20250314,105300,22945410,3830,3825,3830,3825,100
20250314,105200,22562460,3830,3830,3830,3830,0
20250314,105100,22562460,3830,3830,3830,3830,0
20250314,105000,22562460,3830,3830,3830,3830,0
20250314,104900,22562460,3830,3830,3830,3830,0
20250314,104800,22562460,3830,3825,3830,3825,2000
20250314,104700,14902510,3830,3825,3830,3825,300
20250314,104600,13754560,3830,3830,3830,3830,0
20250314,104500,13754560,3830,3830,3830,3830,0
20250314,104400,13754560,3830,3830,3830,3830,0
20250314,104300,13754560,3830,3830,3830,3830,0
20250314,104200,13754560,3830,3830,3830,3830,0
20250314,104100,13754560,3830,3830,3830,3830,0
20250314,104000,13754560,3830,3830,3830,3830,0
20250314,103900,13754560,3830,3830,3830,3830,0
20250314,103800,13754560,3830,3830,3830,3830,0
20250314,103700,13754560,3830,3825,3830,3825,65
20250314,103600,13505660,3830,3825,3830,3825,296
20250314,103500,12373430,3820,3820,3825,3820,526
20250314,103400,10364075,3820,3820,3820,3820,0
20250314,103300,10364075,3820,3820,3820,3820,0
20250314,103200,10364075,3820,3820,3820,3820,1
20250314,103100,10360255,3825,3825,3825,3825,0
20250314,103000,10360255,3825,3825,3825,3825,0
20250314,102900,10360255,3825,3825,3825,3825,0
20250314,102800,10360255,3825,3825,3825,3825,0
20250314,102700,10360255,3825,3825,3825,3825,0
20250314,102600,10360255,3825,3825,3825,3825,0
20250314,102500,10360255,3825,3825,3825,3825,0
20250314,102400,10360255,3825,3825,3825,3825,0
20250314,102300,10360255,3825,3825,3825,3825,0
20250314,102200,10360255,3825,3825,3825,3825,0
20250314,102100,10360255,3825,3825,3825,3825,0
20250314,102000,10360255,3825,3825,3825,3825,0
20250314,101900,10360255,3825,3825,3825,3825,0
20250314,101800,10360255,3825,3825,3825,3825,0
20250314,101700,10360255,3825,3825,3825,3825,0
20250314,101600,10360255,3825,3825,3825,3825,0
20250314,101500,10360255,3825,3825,3825,3825,0
20250314,101400,10360255,3825,3825,3825,3825,0
20250314,101300,10360255,3825,3825,3825,3825,0
20250314,101200,10360255,3825,3820,3825,3820,70
20250314,101100,10092850,3820,3820,3820,3820,0
20250314,101000,10092850,3820,3820,3820,3820,0
20250314,100900,10092850,3820,3800,3820,3800,712
20250314,100800,7387050,3800,3795,3800,3795,3
20250314,100700,7375655,3800,3800,3800,3800,3
20250314,100600,7364255,3800,3800,3800,3800,2
20250314,100500,7356655,3800,3800,3800,3800,3
20250314,100400,7345255,3800,3800,3800,3800,1
20250314,100300,7341455,3800,3800,3800,3800,3
20250314,100200,7330055,3800,3795,3800,3795,53
20250314,100100,7128890,3800,3800,3800,3800,7
20250314,100000,7102290,3800,3800,3800,3800,0
20250314,095900,7102290,3800,3800,3800,3800,0
20250314,095800,7102290,3800,3800,3800,3800,0
20250314,095700,7102290,3800,3800,3800,3800,0
20250314,095600,7102290,3800,3800,3800,3800,0
20250314,095500,7102290,3800,3800,3800,3800,0
20250314,095400,7102290,3800,3800,3800,3800,0
20250314,095300,7102290,3800,3800,3800,3800,0
20250314,095200,7102290,3800,3800,3800,3800,0
20250314,095100,7102290,3800,3795,3800,3795,5
20250314,095000,7083295,3795,3795,3795,3795,33
20250314,094900,6958060,3775,3775,3775,3775,16
20250314,094800,6897660,3785,3785,3785,3785,0
20250314,094700,6897660,3785,3785,3785,3785,0
20250314,094600,6897660,3785,3815,3815,3785,155
20250314,094500,6308660,3815,3815,3815,3815,1
20250314,094400,6304845,3825,3825,3825,3825,0
20250314,094300,6304845,3825,3825,3825,3825,0
20250314,094200,6304845,3825,3825,3825,3825,0
20250314,094100,6304845,3825,3825,3825,3825,0
20250314,094000,6304845,3825,3825,3825,3825,0
20250314,093900,6304845,3825,3825,3825,3825,0
20250314,093800,6304845,3825,3825,3825,3825,0
20250314,093700,6304845,3825,3825,3825,3825,0
20250314,093600,6304845,3825,3825,3825,3825,0
20250314,093500,6304845,3825,3825,3825,3825,0
20250314,093400,6304845,3825,3825,3825,3825,0
20250314,093300,6304845,3825,3825,3825,3825,0
20250314,093200,6304845,3825,3825,3825,3825,1
20250314,093100,6301020,3830,3830,3830,3830,0
20250314,093000,6301020,3830,3830,3830,3830,0
20250314,092900,6301020,3830,3830,3830,3830,0
20250314,092800,6301020,3830,3800,3830,3800,12
20250314,092700,6255305,3830,3835,3835,3830,15
20250314,092600,6197795,3835,3835,3835,3835,4
20250314,092500,6182455,3840,3840,3840,3840,0
20250314,092400,6182455,3840,3840,3840,3840,0
20250314,092300,6182455,3840,3840,3840,3840,0
20250314,092200,6182455,3840,3840,3840,3840,0
20250314,092100,6182455,3840,3840,3840,3840,0
20250314,092000,6182455,3840,3840,3840,3835,28
20250314,091900,6074960,3845,3805,3845,3800,24
20250314,091800,5982805,3845,3845,3845,3845,0
20250314,091700,5982805,3845,3845,3845,3845,0
20250314,091600,5982805,3845,3845,3845,3845,6
20250314,091500,5959735,3845,3845,3845,3845,0
20250314,091400,5959735,3845,3845,3845,3845,3
20250314,091300,5948200,3845,3845,3845,3845,24
20250314,091200,5855920,3845,3845,3850,3845,535
20250314,091100,3796370,3845,3845,3845,3845,3
20250314,091000,3784835,3815,3825,3850,3815,341
20250314,090900,2472325,3850,3850,3850,3850,0
20250314,090800,2472325,3850,3850,3850,3850,0
20250314,090700,2472325,3850,3850,3850,3850,1
20250314,090600,2468475,3850,3850,3850,3850,0
20250314,090500,2468475,3850,3850,3850,3850,0
20250314,090400,2468475,3850,3850,3850,3850,1
20250314,090300,2464625,3860,3860,3860,3860,12
20250314,090200,2418305,3885,3915,3915,3885,18
20250314,090100,2348230,3920,3805,3920,3800,412
20250314,090000,780880,3805,3800,3935,3800,205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190900 61761875 3890 3890 3890 3890 918
3 20250314 190800 61761875 3890 3890 3890 3890 0
4 20250314 190700 61761875 3890 3890 3890 3890 0
5 20250314 190600 61761875 3890 3890 3890 3890 0
6 20250314 190500 61761875 3890 3890 3890 3890 0
7 20250314 190400 61761875 3890 3890 3890 3890 0
8 20250314 190300 61761875 3890 3890 3890 3890 0
9 20250314 190200 61761875 3890 3890 3890 3890 0
10 20250314 190100 61761875 3890 3890 3890 3890 0
11 20250314 190000 61761875 3890 3890 3890 3890 0
12 20250314 185900 61761875 3890 3890 3890 3890 0
13 20250314 185800 61761875 3890 3890 3890 3890 0
14 20250314 185700 61761875 3890 3890 3890 3890 0
15 20250314 185600 61761875 3890 3890 3890 3890 0
16 20250314 185500 61761875 3890 3890 3890 3890 0
17 20250314 185400 61761875 3890 3890 3890 3890 0
18 20250314 185300 61761875 3890 3890 3890 3890 0
19 20250314 185200 61761875 3890 3890 3890 3890 0
20 20250314 185100 61761875 3890 3890 3890 3890 0
21 20250314 185000 61761875 3890 3890 3890 3890 0
22 20250314 184900 61761875 3890 3890 3890 3890 0
23 20250314 184800 61761875 3890 3890 3890 3890 0
24 20250314 184700 61761875 3890 3890 3890 3890 0
25 20250314 184600 61761875 3890 3890 3890 3890 0
26 20250314 184500 61761875 3890 3890 3890 3890 0
27 20250314 184400 61761875 3890 3890 3890 3890 0
28 20250314 184300 61761875 3890 3890 3890 3890 0
29 20250314 184200 61761875 3890 3890 3890 3890 0
30 20250314 184100 61761875 3890 3890 3890 3890 0
31 20250314 184000 61761875 3890 3890 3890 3890 0
32 20250314 183900 61761875 3890 3890 3890 3890 918
33 20250314 183800 61761875 3890 3890 3890 3890 0
34 20250314 183700 61761875 3890 3890 3890 3890 0
35 20250314 183600 61761875 3890 3890 3890 3890 0
36 20250314 183500 61761875 3890 3890 3890 3890 0
37 20250314 183400 61761875 3890 3890 3890 3890 0
38 20250314 183300 61761875 3890 3890 3890 3890 0
39 20250314 183200 61761875 3890 3890 3890 3890 0
40 20250314 183100 61761875 3890 3890 3890 3890 0
41 20250314 183000 61761875 3890 3890 3890 3890 0
42 20250314 182900 61761875 3890 3890 3890 3890 0
43 20250314 182800 61761875 3890 3890 3890 3890 0
44 20250314 182700 61761875 3890 3890 3890 3890 0
45 20250314 182600 61761875 3890 3890 3890 3890 0
46 20250314 182500 61761875 3890 3890 3890 3890 0
47 20250314 182400 61761875 3890 3890 3890 3890 0
48 20250314 182300 61761875 3890 3890 3890 3890 0
49 20250314 182200 61761875 3890 3890 3890 3890 0
50 20250314 182100 61761875 3890 3890 3890 3890 0
51 20250314 182000 61761875 3890 3890 3890 3890 0
52 20250314 181900 61761875 3890 3890 3890 3890 0
53 20250314 181800 61761875 3890 3890 3890 3890 0
54 20250314 181700 61761875 3890 3890 3890 3890 0
55 20250314 181600 61761875 3890 3890 3890 3890 0
56 20250314 181500 61761875 3890 3890 3890 3890 0
57 20250314 181400 61761875 3890 3890 3890 3890 0
58 20250314 181300 61761875 3890 3890 3890 3890 0
59 20250314 181200 61761875 3890 3890 3890 3890 0
60 20250314 181100 61761875 3890 3890 3890 3890 0
61 20250314 181000 61761875 3890 3890 3890 3890 0
62 20250314 180900 61761875 3890 3890 3890 3890 918
63 20250314 180800 61761875 3890 3890 3890 3890 0
64 20250314 180700 61761875 3890 3890 3890 3890 0
65 20250314 180600 61761875 3890 3890 3890 3890 0
66 20250314 180500 61761875 3890 3890 3890 3890 0
67 20250314 180400 61761875 3890 3890 3890 3890 0
68 20250314 180300 61761875 3890 3890 3890 3890 0
69 20250314 180200 61761875 3890 3890 3890 3890 0
70 20250314 180100 61761875 3890 3890 3890 3890 0
71 20250314 180000 61761875 3890 3890 3890 3890 0
72 20250314 175900 61761875 3890 3890 3890 3890 0
73 20250314 175800 61761875 3890 3890 3890 3890 0
74 20250314 175700 61761875 3890 3890 3890 3890 0
75 20250314 175600 61761875 3890 3890 3890 3890 0
76 20250314 175500 61761875 3890 3890 3890 3890 0
77 20250314 175400 61761875 3890 3890 3890 3890 0
78 20250314 175300 61761875 3890 3890 3890 3890 0
79 20250314 175200 61761875 3890 3890 3890 3890 0
80 20250314 175100 61761875 3890 3890 3890 3890 0
81 20250314 175000 61761875 3890 3890 3890 3890 0
82 20250314 174900 61761875 3890 3890 3890 3890 0
83 20250314 174800 61761875 3890 3890 3890 3890 0
84 20250314 174700 61761875 3890 3890 3890 3890 0
85 20250314 174600 61761875 3890 3890 3890 3890 0
86 20250314 174500 61761875 3890 3890 3890 3890 0
87 20250314 174400 61761875 3890 3890 3890 3890 0
88 20250314 174300 61761875 3890 3890 3890 3890 0
89 20250314 174200 61761875 3890 3890 3890 3890 0
90 20250314 174100 61761875 3890 3890 3890 3890 0
91 20250314 174000 61761875 3890 3890 3890 3890 0
92 20250314 173900 61761875 3890 3890 3890 3890 918
93 20250314 173800 61761875 3890 3890 3890 3890 0
94 20250314 173700 61761875 3890 3890 3890 3890 0
95 20250314 173600 61761875 3890 3890 3890 3890 0
96 20250314 173500 61761875 3890 3890 3890 3890 0
97 20250314 173400 61761875 3890 3890 3890 3890 0
98 20250314 173300 61761875 3890 3890 3890 3890 0
99 20250314 173200 61761875 3890 3890 3890 3890 0
100 20250314 173100 61761875 3890 3890 3890 3890 0
101 20250314 173000 61761875 3890 3890 3890 3890 0
102 20250314 172900 61761875 3890 3890 3890 3890 0
103 20250314 172800 61761875 3890 3890 3890 3890 0
104 20250314 172700 61761875 3890 3890 3890 3890 0
105 20250314 172600 61761875 3890 3890 3890 3890 0
106 20250314 172500 61761875 3890 3890 3890 3890 0
107 20250314 172400 61761875 3890 3890 3890 3890 0
108 20250314 172300 61761875 3890 3890 3890 3890 0
109 20250314 172200 61761875 3890 3890 3890 3890 0
110 20250314 172100 61761875 3890 3890 3890 3890 0
111 20250314 172000 61761875 3890 3890 3890 3890 0
112 20250314 171900 61761875 3890 3890 3890 3890 0
113 20250314 171800 61761875 3890 3890 3890 3890 0
114 20250314 171700 61761875 3890 3890 3890 3890 0
115 20250314 171600 61761875 3890 3890 3890 3890 0
116 20250314 171500 61761875 3890 3890 3890 3890 0
117 20250314 171400 61761875 3890 3890 3890 3890 0
118 20250314 171300 61761875 3890 3890 3890 3890 0
119 20250314 171200 61761875 3890 3890 3890 3890 0
120 20250314 171100 61761875 3890 3890 3890 3890 0
121 20250314 171000 61761875 3890 3890 3890 3890 0
122 20250314 170900 61761875 3890 3890 3890 3890 918
123 20250314 170800 61761875 3890 3890 3890 3890 0
124 20250314 170700 61761875 3890 3890 3890 3890 0
125 20250314 170600 61761875 3890 3890 3890 3890 0
126 20250314 170500 61761875 3890 3890 3890 3890 0
127 20250314 170400 61761875 3890 3890 3890 3890 0
128 20250314 170300 61761875 3890 3890 3890 3890 0
129 20250314 170200 61761875 3890 3890 3890 3890 0
130 20250314 170100 61761875 3890 3890 3890 3890 0
131 20250314 170000 61761875 3890 3890 3890 3890 0
132 20250314 165900 61761875 3890 3890 3890 3890 0
133 20250314 165800 61761875 3890 3890 3890 3890 0
134 20250314 165700 61761875 3890 3890 3890 3890 0
135 20250314 165600 61761875 3890 3890 3890 3890 0
136 20250314 165500 61761875 3890 3890 3890 3890 0
137 20250314 165400 61761875 3890 3890 3890 3890 0
138 20250314 165300 61761875 3890 3890 3890 3890 0
139 20250314 165200 61761875 3890 3890 3890 3890 0
140 20250314 165100 61761875 3890 3890 3890 3890 0
141 20250314 165000 61761875 3890 3890 3890 3890 0
142 20250314 164900 61761875 3890 3890 3890 3890 0
143 20250314 164800 61761875 3890 3890 3890 3890 0
144 20250314 164700 61761875 3890 3890 3890 3890 0
145 20250314 164600 61761875 3890 3890 3890 3890 0
146 20250314 164500 61761875 3890 3890 3890 3890 0
147 20250314 164400 61761875 3890 3890 3890 3890 0
148 20250314 164300 61761875 3890 3890 3890 3890 0
149 20250314 164200 61761875 3890 3890 3890 3890 0
150 20250314 164100 61761875 3890 3890 3890 3890 0
151 20250314 164000 61761875 3890 3890 3890 3890 0
152 20250314 163900 61761875 3890 3890 3890 3890 918
153 20250314 163800 61761875 3890 3890 3890 3890 0
154 20250314 163700 61761875 3890 3890 3890 3890 0
155 20250314 163600 61761875 3890 3890 3890 3890 0
156 20250314 163500 61761875 3890 3890 3890 3890 0
157 20250314 163400 61761875 3890 3890 3890 3890 0
158 20250314 163300 61761875 3890 3890 3890 3890 0
159 20250314 163200 61761875 3890 3890 3890 3890 0
160 20250314 163100 61761875 3890 3890 3890 3890 0
161 20250314 163000 61761875 3890 3890 3890 3890 0
162 20250314 162900 61761875 3890 3890 3890 3890 0
163 20250314 162800 61761875 3890 3890 3890 3890 0
164 20250314 162700 61761875 3890 3890 3890 3890 0
165 20250314 162600 61761875 3890 3890 3890 3890 0
166 20250314 162500 61761875 3890 3890 3890 3890 0
167 20250314 162400 61761875 3890 3890 3890 3890 0
168 20250314 162300 61761875 3890 3890 3890 3890 0
169 20250314 162200 61761875 3890 3890 3890 3890 0
170 20250314 162100 61761875 3890 3890 3890 3890 0
171 20250314 162000 61761875 3890 3890 3890 3890 0
172 20250314 161900 61761875 3890 3890 3890 3890 0
173 20250314 161800 61761875 3890 3890 3890 3890 0
174 20250314 161700 61761875 3890 3890 3890 3890 0
175 20250314 161600 61761875 3890 3890 3890 3890 0
176 20250314 161500 61761875 3890 3890 3890 3890 0
177 20250314 161400 61761875 3890 3890 3890 3890 0
178 20250314 161300 61761875 3890 3890 3890 3890 0
179 20250314 161200 61761875 3890 3890 3890 3890 0
180 20250314 161100 61761875 3890 3890 3890 3890 0
181 20250314 161000 61761875 3890 3890 3890 3890 0
182 20250314 160900 61761875 3890 3890 3890 3890 918
183 20250314 160800 61761875 3890 3890 3890 3890 0
184 20250314 160700 61761875 3890 3890 3890 3890 0
185 20250314 160600 61761875 3890 3890 3890 3890 0
186 20250314 160500 61761875 3890 3890 3890 3890 0
187 20250314 160400 61761875 3890 3890 3890 3890 0
188 20250314 160300 61761875 3890 3890 3890 3890 0
189 20250314 160200 61761875 3890 3890 3890 3890 0
190 20250314 160100 61761875 3890 3890 3890 3890 0
191 20250314 160000 61761875 3890 3890 3890 3890 0
192 20250314 155900 61761875 3890 3890 3890 3890 0
193 20250314 155800 61761875 3890 3890 3890 3890 0
194 20250314 155700 61761875 3890 3890 3890 3890 0
195 20250314 155600 61761875 3890 3890 3890 3890 0
196 20250314 155500 61761875 3890 3890 3890 3890 0
197 20250314 155400 61761875 3890 3890 3890 3890 0
198 20250314 155300 61761875 3890 3890 3890 3890 0
199 20250314 155200 61761875 3890 3890 3890 3890 0
200 20250314 155100 61761875 3890 3890 3890 3890 0
201 20250314 155000 61761875 3890 3890 3890 3890 0
202 20250314 154900 61761875 3890 3890 3890 3890 0
203 20250314 154800 61761875 3890 3890 3890 3890 0
204 20250314 154700 61761875 3890 3890 3890 3890 0
205 20250314 154600 61761875 3890 3890 3890 3890 0
206 20250314 154500 61761875 3890 3890 3890 3890 0
207 20250314 154400 61761875 3890 3890 3890 3890 0
208 20250314 154300 61761875 3890 3890 3890 3890 0
209 20250314 154200 61761875 3890 3890 3890 3890 0
210 20250314 154100 61761875 3890 3890 3890 3890 0
211 20250314 154000 61761875 3890 3890 3890 3890 0
212 20250314 153900 61761875 3890 3890 3890 3890 918
213 20250314 153800 61761875 3890 3890 3890 3890 0
214 20250314 153700 61761875 3890 3890 3890 3890 0
215 20250314 153600 61761875 3890 3890 3890 3890 0
216 20250314 153500 61761875 3890 3890 3890 3890 0
217 20250314 153400 61761875 3890 3890 3890 3890 0
218 20250314 153300 61761875 3890 3890 3890 3890 0
219 20250314 153200 61761875 3890 3890 3890 3890 0
220 20250314 153100 61761875 3890 3890 3890 3890 0
221 20250314 153000 61761875 3890 3890 3890 3890 918
222 20250314 152900 58190855 3850 3850 3850 3850 0
223 20250314 152800 58190855 3850 3850 3850 3850 0
224 20250314 152700 58190855 3850 3850 3850 3850 0
225 20250314 152600 58190855 3850 3850 3850 3850 0
226 20250314 152500 58190855 3850 3850 3850 3850 0
227 20250314 152400 58190855 3850 3850 3850 3850 0
228 20250314 152300 58190855 3850 3850 3850 3850 0
229 20250314 152200 58190855 3850 3850 3850 3850 0
230 20250314 152100 58190855 3850 3850 3850 3850 0
231 20250314 152000 58190855 3850 3850 3850 3850 0
232 20250314 151900 58190855 3850 3885 3890 3850 17
233 20250314 151800 58125000 3890 3890 3890 3890 0
234 20250314 151700 58125000 3890 3890 3890 3890 0
235 20250314 151600 58125000 3890 3890 3890 3890 0
236 20250314 151500 58125000 3890 3890 3890 3890 0
237 20250314 151400 58125000 3890 3890 3890 3890 0
238 20250314 151300 58125000 3890 3890 3890 3890 0
239 20250314 151200 58125000 3890 3890 3890 3890 0
240 20250314 151100 58125000 3890 3890 3890 3890 0
241 20250314 151000 58125000 3890 3890 3890 3885 26
242 20250314 150900 58023875 3890 3890 3890 3890 0
243 20250314 150800 58023875 3890 3890 3890 3890 0
244 20250314 150700 58023875 3890 3890 3890 3890 0
245 20250314 150600 58023875 3890 3890 3890 3890 0
246 20250314 150500 58023875 3890 3885 3890 3885 2
247 20250314 150400 58016100 3895 3895 3895 3895 0
248 20250314 150300 58016100 3895 3885 3895 3880 1089
249 20250314 150200 53777360 3855 3850 3855 3850 360
250 20250314 150100 52389800 3830 3830 3830 3830 0
251 20250314 150000 52389800 3830 3830 3830 3830 1
252 20250314 145900 52385970 3850 3850 3850 3850 0
253 20250314 145800 52385970 3850 3850 3850 3850 0
254 20250314 145700 52385970 3850 3850 3850 3850 0
255 20250314 145600 52385970 3850 3830 3850 3830 16
256 20250314 145500 52324455 3830 3830 3830 3830 0
257 20250314 145400 52324455 3830 3830 3830 3830 0
258 20250314 145300 52324455 3830 3830 3830 3830 0
259 20250314 145200 52324455 3830 3830 3830 3830 0
260 20250314 145100 52324455 3830 3835 3835 3830 432
261 20250314 145000 50668335 3830 3855 3855 3830 442
262 20250314 144900 48969125 3860 3860 3860 3860 0
263 20250314 144800 48969125 3860 3860 3860 3860 0
264 20250314 144700 48969125 3860 3860 3860 3860 0
265 20250314 144600 48969125 3860 3860 3860 3860 1
266 20250314 144500 48965265 3860 3860 3860 3860 0
267 20250314 144400 48965265 3860 3860 3860 3860 0
268 20250314 144300 48965265 3860 3860 3860 3860 0
269 20250314 144200 48965265 3860 3860 3860 3860 0
270 20250314 144100 48965265 3860 3860 3860 3860 0
271 20250314 144000 48965265 3860 3860 3860 3860 0
272 20250314 143900 48965265 3860 3860 3860 3860 0
273 20250314 143800 48965265 3860 3860 3860 3860 0
274 20250314 143700 48965265 3860 3860 3860 3860 0
275 20250314 143600 48965265 3860 3860 3860 3860 0
276 20250314 143500 48965265 3860 3860 3860 3860 0
277 20250314 143400 48965265 3860 3860 3860 3860 0
278 20250314 143300 48965265 3860 3860 3860 3860 0
279 20250314 143200 48965265 3860 3860 3860 3860 0
280 20250314 143100 48965265 3860 3860 3860 3860 382
281 20250314 143000 47490745 3860 3860 3860 3860 2
282 20250314 142900 47483025 3885 3885 3885 3885 0
283 20250314 142800 47483025 3885 3885 3885 3885 0
284 20250314 142700 47483025 3885 3885 3885 3885 0
285 20250314 142600 47483025 3885 3885 3885 3885 0
286 20250314 142500 47483025 3885 3885 3885 3885 0
287 20250314 142400 47483025 3885 3880 3885 3880 55
288 20250314 142300 47269600 3885 3885 3885 3885 0
289 20250314 142200 47269600 3885 3885 3885 3885 0
290 20250314 142100 47269600 3885 3885 3885 3885 0
291 20250314 142000 47269600 3885 3885 3885 3885 0
292 20250314 141900 47269600 3885 3885 3885 3885 0
293 20250314 141800 47269600 3885 3885 3885 3885 0
294 20250314 141700 47269600 3885 3880 3885 3880 2
295 20250314 141600 47261835 3885 3880 3885 3880 5
296 20250314 141500 47242430 3880 3880 3880 3880 0
297 20250314 141400 47242430 3880 3880 3880 3880 10
298 20250314 141300 47203630 3880 3880 3880 3880 0
299 20250314 141200 47203630 3880 3880 3880 3880 0
300 20250314 141100 47203630 3880 3880 3880 3880 0
301 20250314 141000 47203630 3880 3880 3880 3880 0
302 20250314 140900 47203630 3880 3880 3880 3880 0
303 20250314 140800 47203630 3880 3880 3880 3880 0
304 20250314 140700 47203630 3880 3880 3880 3880 0
305 20250314 140600 47203630 3880 3880 3880 3880 0
306 20250314 140500 47203630 3880 3880 3880 3880 0
307 20250314 140400 47203630 3880 3880 3880 3880 5
308 20250314 140300 47184230 3860 3860 3860 3860 100
309 20250314 140200 46798230 3885 3885 3885 3885 0
310 20250314 140100 46798230 3885 3885 3885 3885 1
311 20250314 140000 46794345 3880 3880 3880 3880 14
312 20250314 135900 46740025 3895 3895 3895 3895 0
313 20250314 135800 46740025 3895 3895 3895 3895 0
314 20250314 135700 46740025 3895 3895 3895 3895 0
315 20250314 135600 46740025 3895 3885 3895 3885 66
316 20250314 135500 46483375 3860 3865 3865 3860 238
317 20250314 135400 45563530 3890 3890 3890 3890 0
318 20250314 135300 45563530 3890 3890 3890 3890 0
319 20250314 135200 45563530 3890 3890 3890 3890 1
320 20250314 135100 45559640 3895 3895 3895 3895 0
321 20250314 135000 45559640 3895 3895 3895 3895 0
322 20250314 134900 45559640 3895 3895 3895 3895 0
323 20250314 134800 45559640 3895 3895 3895 3895 0
324 20250314 134700 45559640 3895 3895 3895 3895 0
325 20250314 134600 45559640 3895 3895 3895 3895 0
326 20250314 134500 45559640 3895 3895 3895 3895 0
327 20250314 134400 45559640 3895 3890 3895 3890 12
328 20250314 134300 45512930 3900 3900 3900 3900 126
329 20250314 134200 45021530 3895 3895 3895 3895 0
330 20250314 134100 45021530 3895 3895 3895 3895 0
331 20250314 134000 45021530 3895 3865 3895 3865 2
332 20250314 133900 45013770 3900 3900 3900 3900 0
333 20250314 133800 45013770 3900 3900 3900 3900 0
334 20250314 133700 45013770 3900 3900 3900 3900 52
335 20250314 133600 44810970 3900 3900 3900 3900 0
336 20250314 133500 44810970 3900 3900 3900 3900 0
337 20250314 133400 44810970 3900 3900 3900 3900 0
338 20250314 133300 44810970 3900 3900 3900 3900 1
339 20250314 133200 44807070 3900 3900 3900 3900 0
340 20250314 133100 44807070 3900 3900 3900 3900 0
341 20250314 133000 44807070 3900 3900 3900 3900 0
342 20250314 132900 44807070 3900 3900 3900 3900 0
343 20250314 132800 44807070 3900 3900 3900 3900 0
344 20250314 132700 44807070 3900 3900 3900 3900 1
345 20250314 132600 44803170 3900 3900 3900 3900 0
346 20250314 132500 44803170 3900 3900 3900 3900 0
347 20250314 132400 44803170 3900 3900 3900 3900 103
348 20250314 132300 44401470 3895 3895 3895 3895 0
349 20250314 132200 44401470 3895 3900 3900 3895 292
350 20250314 132100 43263075 3890 3900 3900 3890 582
351 20250314 132000 40993575 3900 3890 3900 3890 443
352 20250314 131900 39267325 3885 3885 3885 3885 8
353 20250314 131800 39236245 3895 3895 3895 3895 0
354 20250314 131700 39236245 3895 3895 3895 3895 0
355 20250314 131600 39236245 3895 3895 3895 3895 0
356 20250314 131500 39236245 3895 3890 3895 3890 56
357 20250314 131400 39018390 3860 3860 3860 3860 1
358 20250314 131300 39014530 3895 3895 3895 3895 0
359 20250314 131200 39014530 3895 3895 3895 3895 0
360 20250314 131100 39014530 3895 3895 3895 3895 0
361 20250314 131000 39014530 3895 3885 3895 3885 16
362 20250314 130900 38952240 3885 3885 3885 3885 2
363 20250314 130800 38944470 3895 3895 3895 3895 0
364 20250314 130700 38944470 3895 3885 3895 3885 100
365 20250314 130600 38555495 3890 3890 3890 3890 0
366 20250314 130500 38555495 3890 3890 3890 3890 0
367 20250314 130400 38555495 3890 3890 3890 3890 0
368 20250314 130300 38555495 3890 3890 3890 3890 0
369 20250314 130200 38555495 3890 3890 3890 3890 0
370 20250314 130100 38555495 3890 3885 3890 3885 8
371 20250314 130000 38524405 3885 3885 3885 3885 2
372 20250314 125900 38516635 3885 3885 3885 3885 76
373 20250314 125800 38221375 3885 3885 3885 3885 1
374 20250314 125700 38217490 3890 3890 3890 3890 0
375 20250314 125600 38217490 3890 3885 3890 3885 83
376 20250314 125500 37895020 3880 3880 3880 3880 6
377 20250314 125400 37871740 3885 3885 3885 3885 0
378 20250314 125300 37871740 3885 3885 3885 3885 0
379 20250314 125200 37871740 3885 3885 3885 3885 0
380 20250314 125100 37871740 3885 3885 3885 3885 483
381 20250314 125000 35995285 3885 3885 3890 3885 134
382 20250314 124900 35474310 3885 3885 3885 3885 0
383 20250314 124800 35474310 3885 3885 3885 3885 0
384 20250314 124700 35474310 3885 3885 3885 3885 0
385 20250314 124600 35474310 3885 3885 3885 3885 0
386 20250314 124500 35474310 3885 3885 3885 3885 0
387 20250314 124400 35474310 3885 3885 3885 3885 0
388 20250314 124300 35474310 3885 3885 3885 3885 25
389 20250314 124200 35377185 3890 3890 3890 3890 0
390 20250314 124100 35377185 3890 3890 3890 3890 0
391 20250314 124000 35377185 3890 3890 3890 3890 0
392 20250314 123900 35377185 3890 3890 3890 3890 0
393 20250314 123800 35377185 3890 3890 3890 3890 0
394 20250314 123700 35377185 3890 3890 3890 3890 0
395 20250314 123600 35377185 3890 3890 3890 3890 0
396 20250314 123500 35377185 3890 3890 3890 3890 0
397 20250314 123400 35377185 3890 3890 3890 3890 0
398 20250314 123300 35377185 3890 3890 3890 3890 0
399 20250314 123200 35377185 3890 3890 3890 3890 0
400 20250314 123100 35377185 3890 3885 3890 3885 50
401 20250314 123000 35182710 3890 3890 3890 3890 52
402 20250314 122900 34980430 3890 3890 3890 3890 0
403 20250314 122800 34980430 3890 3885 3890 3885 4
404 20250314 122700 34964885 3885 3885 3885 3885 0
405 20250314 122600 34964885 3885 3885 3885 3885 0
406 20250314 122500 34964885 3885 3885 3885 3885 25
407 20250314 122400 34867760 3890 3890 3890 3890 0
408 20250314 122300 34867760 3890 3890 3890 3890 0
409 20250314 122200 34867760 3890 3890 3890 3890 0
410 20250314 122100 34867760 3890 3890 3890 3890 0
411 20250314 122000 34867760 3890 3890 3890 3890 0
412 20250314 121900 34867760 3890 3890 3890 3890 0
413 20250314 121800 34867760 3890 3890 3890 3890 0
414 20250314 121700 34867760 3890 3890 3890 3890 0
415 20250314 121600 34867760 3890 3890 3890 3890 0
416 20250314 121500 34867760 3890 3890 3890 3890 0
417 20250314 121400 34867760 3890 3890 3890 3890 0
418 20250314 121300 34867760 3890 3890 3890 3890 0
419 20250314 121200 34867760 3890 3890 3890 3890 0
420 20250314 121100 34867760 3890 3890 3890 3890 1
421 20250314 121000 34863870 3855 3880 3885 3855 91
422 20250314 120900 34512985 3880 3855 3880 3855 43
423 20250314 120800 34346795 3895 3895 3895 3895 0
424 20250314 120700 34346795 3895 3895 3895 3895 0
425 20250314 120600 34346795 3895 3890 3895 3890 11
426 20250314 120500 34303990 3895 3895 3895 3895 0
427 20250314 120400 34303990 3895 3895 3895 3895 45
428 20250314 120300 34128715 3895 3890 3895 3890 26
429 20250314 120200 34027570 3890 3890 3890 3890 0
430 20250314 120100 34027570 3890 3890 3890 3890 0
431 20250314 120000 34027570 3890 3890 3890 3890 0
432 20250314 115900 34027570 3890 3890 3890 3890 0
433 20250314 115800 34027570 3890 3890 3890 3890 0
434 20250314 115700 34027570 3890 3840 3890 3840 17
435 20250314 115600 33962240 3895 3890 3895 3890 7
436 20250314 115500 33935005 3890 3890 3890 3890 1
437 20250314 115400 33931115 3840 3900 3900 3840 105
438 20250314 115300 33521915 3900 3900 3900 3900 0
439 20250314 115200 33521915 3900 3900 3900 3900 0
440 20250314 115100 33521915 3900 3900 3900 3900 0
441 20250314 115000 33521915 3900 3900 3900 3900 0
442 20250314 114900 33521915 3900 3900 3900 3900 13
443 20250314 114800 33471215 3900 3900 3900 3900 29
444 20250314 114700 33358115 3900 3895 3900 3895 300
445 20250314 114600 32189450 3895 3895 3895 3895 22
446 20250314 114500 32103760 3895 3895 3895 3895 16
447 20250314 114400 32041440 3900 3900 3900 3900 0
448 20250314 114300 32041440 3900 3900 3900 3900 0
449 20250314 114200 32041440 3900 3830 3900 3830 881
450 20250314 114100 28664300 3830 3830 3830 3830 165
451 20250314 114000 28032350 3835 3835 3835 3835 1
452 20250314 113900 28028515 3900 3900 3900 3900 0
453 20250314 113800 28028515 3900 3900 3900 3900 0
454 20250314 113700 28028515 3900 3900 3900 3900 0
455 20250314 113600 28028515 3900 3900 3900 3900 0
456 20250314 113500 28028515 3900 3900 3900 3900 0
457 20250314 113400 28028515 3900 3900 3900 3900 0
458 20250314 113300 28028515 3900 3900 3900 3900 0
459 20250314 113200 28028515 3900 3900 3900 3900 0
460 20250314 113100 28028515 3900 3900 3900 3900 0
461 20250314 113000 28028515 3900 3900 3900 3900 0
462 20250314 112900 28028515 3900 3900 3900 3900 0
463 20250314 112800 28028515 3900 3900 3900 3900 0
464 20250314 112700 28028515 3900 3900 3900 3900 0
465 20250314 112600 28028515 3900 3900 3900 3900 0
466 20250314 112500 28028515 3900 3900 3900 3900 0
467 20250314 112400 28028515 3900 3875 3900 3875 3
468 20250314 112300 28016840 3880 3880 3880 3880 0
469 20250314 112200 28016840 3880 3880 3880 3880 0
470 20250314 112100 28016840 3880 3880 3880 3880 0
471 20250314 112000 28016840 3880 3880 3880 3880 0
472 20250314 111900 28016840 3880 3880 3880 3880 0
473 20250314 111800 28016840 3880 3880 3880 3880 0
474 20250314 111700 28016840 3880 3880 3880 3880 12
475 20250314 111600 27970280 3900 3900 3900 3900 0
476 20250314 111500 27970280 3900 3900 3900 3900 0
477 20250314 111400 27970280 3900 3895 3900 3895 13
478 20250314 111300 27919615 3890 3895 3895 3890 2
479 20250314 111200 27911830 3900 3900 3900 3900 0
480 20250314 111100 27911830 3900 3900 3900 3900 0
481 20250314 111000 27911830 3900 3900 3900 3900 0
482 20250314 110900 27911830 3900 3900 3900 3900 0
483 20250314 110800 27911830 3900 3900 3900 3900 0
484 20250314 110700 27911830 3900 3900 3900 3900 0
485 20250314 110600 27911830 3900 3900 3900 3900 0
486 20250314 110500 27911830 3900 3900 3900 3900 12
487 20250314 110400 27865030 3910 3905 3910 3905 40
488 20250314 110300 27708805 3910 3840 3910 3835 1000
489 20250314 110200 23857165 3840 3840 3840 3840 0
490 20250314 110100 23857165 3840 3835 3840 3835 7
491 20250314 110000 23830310 3835 3835 3835 3835 8
492 20250314 105900 23799630 3840 3840 3840 3840 0
493 20250314 105800 23799630 3840 3840 3840 3840 0
494 20250314 105700 23799630 3840 3840 3840 3840 0
495 20250314 105600 23799630 3840 3835 3840 3835 22
496 20250314 105500 23715195 3835 3835 3835 3835 1
497 20250314 105400 23711360 3830 3825 3830 3825 200
498 20250314 105300 22945410 3830 3825 3830 3825 100
499 20250314 105200 22562460 3830 3830 3830 3830 0
500 20250314 105100 22562460 3830 3830 3830 3830 0
501 20250314 105000 22562460 3830 3830 3830 3830 0
502 20250314 104900 22562460 3830 3830 3830 3830 0
503 20250314 104800 22562460 3830 3825 3830 3825 2000
504 20250314 104700 14902510 3830 3825 3830 3825 300
505 20250314 104600 13754560 3830 3830 3830 3830 0
506 20250314 104500 13754560 3830 3830 3830 3830 0
507 20250314 104400 13754560 3830 3830 3830 3830 0
508 20250314 104300 13754560 3830 3830 3830 3830 0
509 20250314 104200 13754560 3830 3830 3830 3830 0
510 20250314 104100 13754560 3830 3830 3830 3830 0
511 20250314 104000 13754560 3830 3830 3830 3830 0
512 20250314 103900 13754560 3830 3830 3830 3830 0
513 20250314 103800 13754560 3830 3830 3830 3830 0
514 20250314 103700 13754560 3830 3825 3830 3825 65
515 20250314 103600 13505660 3830 3825 3830 3825 296
516 20250314 103500 12373430 3820 3820 3825 3820 526
517 20250314 103400 10364075 3820 3820 3820 3820 0
518 20250314 103300 10364075 3820 3820 3820 3820 0
519 20250314 103200 10364075 3820 3820 3820 3820 1
520 20250314 103100 10360255 3825 3825 3825 3825 0
521 20250314 103000 10360255 3825 3825 3825 3825 0
522 20250314 102900 10360255 3825 3825 3825 3825 0
523 20250314 102800 10360255 3825 3825 3825 3825 0
524 20250314 102700 10360255 3825 3825 3825 3825 0
525 20250314 102600 10360255 3825 3825 3825 3825 0
526 20250314 102500 10360255 3825 3825 3825 3825 0
527 20250314 102400 10360255 3825 3825 3825 3825 0
528 20250314 102300 10360255 3825 3825 3825 3825 0
529 20250314 102200 10360255 3825 3825 3825 3825 0
530 20250314 102100 10360255 3825 3825 3825 3825 0
531 20250314 102000 10360255 3825 3825 3825 3825 0
532 20250314 101900 10360255 3825 3825 3825 3825 0
533 20250314 101800 10360255 3825 3825 3825 3825 0
534 20250314 101700 10360255 3825 3825 3825 3825 0
535 20250314 101600 10360255 3825 3825 3825 3825 0
536 20250314 101500 10360255 3825 3825 3825 3825 0
537 20250314 101400 10360255 3825 3825 3825 3825 0
538 20250314 101300 10360255 3825 3825 3825 3825 0
539 20250314 101200 10360255 3825 3820 3825 3820 70
540 20250314 101100 10092850 3820 3820 3820 3820 0
541 20250314 101000 10092850 3820 3820 3820 3820 0
542 20250314 100900 10092850 3820 3800 3820 3800 712
543 20250314 100800 7387050 3800 3795 3800 3795 3
544 20250314 100700 7375655 3800 3800 3800 3800 3
545 20250314 100600 7364255 3800 3800 3800 3800 2
546 20250314 100500 7356655 3800 3800 3800 3800 3
547 20250314 100400 7345255 3800 3800 3800 3800 1
548 20250314 100300 7341455 3800 3800 3800 3800 3
549 20250314 100200 7330055 3800 3795 3800 3795 53
550 20250314 100100 7128890 3800 3800 3800 3800 7
551 20250314 100000 7102290 3800 3800 3800 3800 0
552 20250314 095900 7102290 3800 3800 3800 3800 0
553 20250314 095800 7102290 3800 3800 3800 3800 0
554 20250314 095700 7102290 3800 3800 3800 3800 0
555 20250314 095600 7102290 3800 3800 3800 3800 0
556 20250314 095500 7102290 3800 3800 3800 3800 0
557 20250314 095400 7102290 3800 3800 3800 3800 0
558 20250314 095300 7102290 3800 3800 3800 3800 0
559 20250314 095200 7102290 3800 3800 3800 3800 0
560 20250314 095100 7102290 3800 3795 3800 3795 5
561 20250314 095000 7083295 3795 3795 3795 3795 33
562 20250314 094900 6958060 3775 3775 3775 3775 16
563 20250314 094800 6897660 3785 3785 3785 3785 0
564 20250314 094700 6897660 3785 3785 3785 3785 0
565 20250314 094600 6897660 3785 3815 3815 3785 155
566 20250314 094500 6308660 3815 3815 3815 3815 1
567 20250314 094400 6304845 3825 3825 3825 3825 0
568 20250314 094300 6304845 3825 3825 3825 3825 0
569 20250314 094200 6304845 3825 3825 3825 3825 0
570 20250314 094100 6304845 3825 3825 3825 3825 0
571 20250314 094000 6304845 3825 3825 3825 3825 0
572 20250314 093900 6304845 3825 3825 3825 3825 0
573 20250314 093800 6304845 3825 3825 3825 3825 0
574 20250314 093700 6304845 3825 3825 3825 3825 0
575 20250314 093600 6304845 3825 3825 3825 3825 0
576 20250314 093500 6304845 3825 3825 3825 3825 0
577 20250314 093400 6304845 3825 3825 3825 3825 0
578 20250314 093300 6304845 3825 3825 3825 3825 0
579 20250314 093200 6304845 3825 3825 3825 3825 1
580 20250314 093100 6301020 3830 3830 3830 3830 0
581 20250314 093000 6301020 3830 3830 3830 3830 0
582 20250314 092900 6301020 3830 3830 3830 3830 0
583 20250314 092800 6301020 3830 3800 3830 3800 12
584 20250314 092700 6255305 3830 3835 3835 3830 15
585 20250314 092600 6197795 3835 3835 3835 3835 4
586 20250314 092500 6182455 3840 3840 3840 3840 0
587 20250314 092400 6182455 3840 3840 3840 3840 0
588 20250314 092300 6182455 3840 3840 3840 3840 0
589 20250314 092200 6182455 3840 3840 3840 3840 0
590 20250314 092100 6182455 3840 3840 3840 3840 0
591 20250314 092000 6182455 3840 3840 3840 3835 28
592 20250314 091900 6074960 3845 3805 3845 3800 24
593 20250314 091800 5982805 3845 3845 3845 3845 0
594 20250314 091700 5982805 3845 3845 3845 3845 0
595 20250314 091600 5982805 3845 3845 3845 3845 6
596 20250314 091500 5959735 3845 3845 3845 3845 0
597 20250314 091400 5959735 3845 3845 3845 3845 3
598 20250314 091300 5948200 3845 3845 3845 3845 24
599 20250314 091200 5855920 3845 3845 3850 3845 535
600 20250314 091100 3796370 3845 3845 3845 3845 3
601 20250314 091000 3784835 3815 3825 3850 3815 341
602 20250314 090900 2472325 3850 3850 3850 3850 0
603 20250314 090800 2472325 3850 3850 3850 3850 0
604 20250314 090700 2472325 3850 3850 3850 3850 1
605 20250314 090600 2468475 3850 3850 3850 3850 0
606 20250314 090500 2468475 3850 3850 3850 3850 0
607 20250314 090400 2468475 3850 3850 3850 3850 1
608 20250314 090300 2464625 3860 3860 3860 3860 12
609 20250314 090200 2418305 3885 3915 3915 3885 18
610 20250314 090100 2348230 3920 3805 3920 3800 412
611 20250314 090000 780880 3805 3800 3935 3800 205

1
023770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,8766820,0,33182413700,0.00
20250311,0,8766820,0,31911224800,0.00
20250310,0,8766820,0,32612570400,0.00
20250307,0,8766820,0,32086561200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 8766820 0 33182413700 0.00
3 20250311 0 8766820 0 31911224800 0.00
4 20250310 0 8766820 0 32612570400 0.00
5 20250307 0 8766820 0 32086561200 0.00