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

613
024830/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,163640560,7940,7940,7940,7940,613
20250314,191000,163640560,7940,7940,7940,7940,0
20250314,190900,163640560,7940,7940,7940,7940,0
20250314,190800,163640560,7940,7940,7940,7940,0
20250314,190700,163640560,7940,7940,7940,7940,0
20250314,190600,163640560,7940,7940,7940,7940,0
20250314,190500,163640560,7940,7940,7940,7940,0
20250314,190400,163640560,7940,7940,7940,7940,0
20250314,190300,163640560,7940,7940,7940,7940,0
20250314,190200,163640560,7940,7940,7940,7940,0
20250314,190100,163640560,7940,7940,7940,7940,0
20250314,190000,163640560,7940,7940,7940,7940,0
20250314,185900,163640560,7940,7940,7940,7940,0
20250314,185800,163640560,7940,7940,7940,7940,0
20250314,185700,163640560,7940,7940,7940,7940,0
20250314,185600,163640560,7940,7940,7940,7940,0
20250314,185500,163640560,7940,7940,7940,7940,0
20250314,185400,163640560,7940,7940,7940,7940,0
20250314,185300,163640560,7940,7940,7940,7940,0
20250314,185200,163640560,7940,7940,7940,7940,0
20250314,185100,163640560,7940,7940,7940,7940,0
20250314,185000,163640560,7940,7940,7940,7940,0
20250314,184900,163640560,7940,7940,7940,7940,0
20250314,184800,163640560,7940,7940,7940,7940,0
20250314,184700,163640560,7940,7940,7940,7940,0
20250314,184600,163640560,7940,7940,7940,7940,0
20250314,184500,163640560,7940,7940,7940,7940,0
20250314,184400,163640560,7940,7940,7940,7940,0
20250314,184300,163640560,7940,7940,7940,7940,0
20250314,184200,163640560,7940,7940,7940,7940,0
20250314,184100,163640560,7940,7940,7940,7940,613
20250314,184000,163640560,7940,7940,7940,7940,0
20250314,183900,163640560,7940,7940,7940,7940,0
20250314,183800,163640560,7940,7940,7940,7940,0
20250314,183700,163640560,7940,7940,7940,7940,0
20250314,183600,163640560,7940,7940,7940,7940,0
20250314,183500,163640560,7940,7940,7940,7940,0
20250314,183400,163640560,7940,7940,7940,7940,0
20250314,183300,163640560,7940,7940,7940,7940,0
20250314,183200,163640560,7940,7940,7940,7940,0
20250314,183100,163640560,7940,7940,7940,7940,0
20250314,183000,163640560,7940,7940,7940,7940,0
20250314,182900,163640560,7940,7940,7940,7940,0
20250314,182800,163640560,7940,7940,7940,7940,0
20250314,182700,163640560,7940,7940,7940,7940,0
20250314,182600,163640560,7940,7940,7940,7940,0
20250314,182500,163640560,7940,7940,7940,7940,0
20250314,182400,163640560,7940,7940,7940,7940,0
20250314,182300,163640560,7940,7940,7940,7940,0
20250314,182200,163640560,7940,7940,7940,7940,0
20250314,182100,163640560,7940,7940,7940,7940,0
20250314,182000,163640560,7940,7940,7940,7940,0
20250314,181900,163640560,7940,7940,7940,7940,0
20250314,181800,163640560,7940,7940,7940,7940,0
20250314,181700,163640560,7940,7940,7940,7940,0
20250314,181600,163640560,7940,7940,7940,7940,0
20250314,181500,163640560,7940,7940,7940,7940,0
20250314,181400,163640560,7940,7940,7940,7940,0
20250314,181300,163640560,7940,7940,7940,7940,0
20250314,181200,163640560,7940,7940,7940,7940,0
20250314,181100,163640560,7940,7940,7940,7940,613
20250314,181000,163640560,7940,7940,7940,7940,0
20250314,180900,163640560,7940,7940,7940,7940,0
20250314,180800,163640560,7940,7940,7940,7940,0
20250314,180700,163640560,7940,7940,7940,7940,0
20250314,180600,163640560,7940,7940,7940,7940,0
20250314,180500,163640560,7940,7940,7940,7940,0
20250314,180400,163640560,7940,7940,7940,7940,0
20250314,180300,163640560,7940,7940,7940,7940,0
20250314,180200,163640560,7940,7940,7940,7940,0
20250314,180100,163640560,7940,7940,7940,7940,0
20250314,180000,163640560,7940,7940,7940,7940,0
20250314,175900,163640560,7940,7940,7940,7940,0
20250314,175800,163640560,7940,7940,7940,7940,0
20250314,175700,163640560,7940,7940,7940,7940,0
20250314,175600,163640560,7940,7940,7940,7940,0
20250314,175500,163640560,7940,7940,7940,7940,0
20250314,175400,163640560,7940,7940,7940,7940,0
20250314,175300,163640560,7940,7940,7940,7940,0
20250314,175200,163640560,7940,7940,7940,7940,0
20250314,175100,163640560,7940,7940,7940,7940,0
20250314,175000,163640560,7940,7940,7940,7940,0
20250314,174900,163640560,7940,7940,7940,7940,0
20250314,174800,163640560,7940,7940,7940,7940,0
20250314,174700,163640560,7940,7940,7940,7940,0
20250314,174600,163640560,7940,7940,7940,7940,0
20250314,174500,163640560,7940,7940,7940,7940,0
20250314,174400,163640560,7940,7940,7940,7940,0
20250314,174300,163640560,7940,7940,7940,7940,0
20250314,174200,163640560,7940,7940,7940,7940,0
20250314,174100,163640560,7940,7940,7940,7940,613
20250314,174000,163640560,7940,7940,7940,7940,0
20250314,173900,163640560,7940,7940,7940,7940,0
20250314,173800,163640560,7940,7940,7940,7940,0
20250314,173700,163640560,7940,7940,7940,7940,0
20250314,173600,163640560,7940,7940,7940,7940,0
20250314,173500,163640560,7940,7940,7940,7940,0
20250314,173400,163640560,7940,7940,7940,7940,0
20250314,173300,163640560,7940,7940,7940,7940,0
20250314,173200,163640560,7940,7940,7940,7940,0
20250314,173100,163640560,7940,7940,7940,7940,0
20250314,173000,163640560,7940,7940,7940,7940,0
20250314,172900,163640560,7940,7940,7940,7940,0
20250314,172800,163640560,7940,7940,7940,7940,0
20250314,172700,163640560,7940,7940,7940,7940,0
20250314,172600,163640560,7940,7940,7940,7940,0
20250314,172500,163640560,7940,7940,7940,7940,0
20250314,172400,163640560,7940,7940,7940,7940,0
20250314,172300,163640560,7940,7940,7940,7940,0
20250314,172200,163640560,7940,7940,7940,7940,0
20250314,172100,163640560,7940,7940,7940,7940,0
20250314,172000,163640560,7940,7940,7940,7940,0
20250314,171900,163640560,7940,7940,7940,7940,0
20250314,171800,163640560,7940,7940,7940,7940,0
20250314,171700,163640560,7940,7940,7940,7940,0
20250314,171600,163640560,7940,7940,7940,7940,0
20250314,171500,163640560,7940,7940,7940,7940,0
20250314,171400,163640560,7940,7940,7940,7940,0
20250314,171300,163640560,7940,7940,7940,7940,0
20250314,171200,163640560,7940,7940,7940,7940,0
20250314,171100,163640560,7940,7940,7940,7940,613
20250314,171000,163640560,7940,7940,7940,7940,0
20250314,170900,163640560,7940,7940,7940,7940,0
20250314,170800,163640560,7940,7940,7940,7940,0
20250314,170700,163640560,7940,7940,7940,7940,0
20250314,170600,163640560,7940,7940,7940,7940,0
20250314,170500,163640560,7940,7940,7940,7940,0
20250314,170400,163640560,7940,7940,7940,7940,0
20250314,170300,163640560,7940,7940,7940,7940,0
20250314,170200,163640560,7940,7940,7940,7940,0
20250314,170100,163640560,7940,7940,7940,7940,0
20250314,170000,163640560,7940,7940,7940,7940,0
20250314,165900,163640560,7940,7940,7940,7940,0
20250314,165800,163640560,7940,7940,7940,7940,0
20250314,165700,163640560,7940,7940,7940,7940,0
20250314,165600,163640560,7940,7940,7940,7940,0
20250314,165500,163640560,7940,7940,7940,7940,0
20250314,165400,163640560,7940,7940,7940,7940,0
20250314,165300,163640560,7940,7940,7940,7940,0
20250314,165200,163640560,7940,7940,7940,7940,0
20250314,165100,163640560,7940,7940,7940,7940,0
20250314,165000,163640560,7940,7940,7940,7940,0
20250314,164900,163640560,7940,7940,7940,7940,0
20250314,164800,163640560,7940,7940,7940,7940,0
20250314,164700,163640560,7940,7940,7940,7940,0
20250314,164600,163640560,7940,7940,7940,7940,0
20250314,164500,163640560,7940,7940,7940,7940,0
20250314,164400,163640560,7940,7940,7940,7940,0
20250314,164300,163640560,7940,7940,7940,7940,0
20250314,164200,163640560,7940,7940,7940,7940,0
20250314,164100,163640560,7940,7940,7940,7940,613
20250314,164000,163640560,7940,7940,7940,7940,0
20250314,163900,163640560,7940,7940,7940,7940,0
20250314,163800,163640560,7940,7940,7940,7940,0
20250314,163700,163640560,7940,7940,7940,7940,0
20250314,163600,163640560,7940,7940,7940,7940,0
20250314,163500,163640560,7940,7940,7940,7940,0
20250314,163400,163640560,7940,7940,7940,7940,0
20250314,163300,163640560,7940,7940,7940,7940,0
20250314,163200,163640560,7940,7940,7940,7940,0
20250314,163100,163640560,7940,7940,7940,7940,0
20250314,163000,163640560,7940,7940,7940,7940,0
20250314,162900,163640560,7940,7940,7940,7940,0
20250314,162800,163640560,7940,7940,7940,7940,0
20250314,162700,163640560,7940,7940,7940,7940,0
20250314,162600,163640560,7940,7940,7940,7940,0
20250314,162500,163640560,7940,7940,7940,7940,0
20250314,162400,163640560,7940,7940,7940,7940,0
20250314,162300,163640560,7940,7940,7940,7940,0
20250314,162200,163640560,7940,7940,7940,7940,0
20250314,162100,163640560,7940,7940,7940,7940,0
20250314,162000,163640560,7940,7940,7940,7940,0
20250314,161900,163640560,7940,7940,7940,7940,0
20250314,161800,163640560,7940,7940,7940,7940,0
20250314,161700,163640560,7940,7940,7940,7940,0
20250314,161600,163640560,7940,7940,7940,7940,0
20250314,161500,163640560,7940,7940,7940,7940,0
20250314,161400,163640560,7940,7940,7940,7940,0
20250314,161300,163640560,7940,7940,7940,7940,0
20250314,161200,163640560,7940,7940,7940,7940,0
20250314,161100,163640560,7940,7940,7940,7940,613
20250314,161000,163640560,7940,7940,7940,7940,0
20250314,160900,163640560,7940,7940,7940,7940,0
20250314,160800,163640560,7940,7940,7940,7940,0
20250314,160700,163640560,7940,7940,7940,7940,0
20250314,160600,163640560,7940,7940,7940,7940,0
20250314,160500,163640560,7940,7940,7940,7940,0
20250314,160400,163640560,7940,7940,7940,7940,0
20250314,160300,163640560,7940,7940,7940,7940,0
20250314,160200,163640560,7940,7940,7940,7940,0
20250314,160100,163640560,7940,7940,7940,7940,0
20250314,160000,163640560,7940,7940,7940,7940,0
20250314,155900,163640560,7940,7940,7940,7940,0
20250314,155800,163640560,7940,7940,7940,7940,0
20250314,155700,163640560,7940,7940,7940,7940,0
20250314,155600,163640560,7940,7940,7940,7940,0
20250314,155500,163640560,7940,7940,7940,7940,0
20250314,155400,163640560,7940,7940,7940,7940,0
20250314,155300,163640560,7940,7940,7940,7940,0
20250314,155200,163640560,7940,7940,7940,7940,0
20250314,155100,163640560,7940,7940,7940,7940,0
20250314,155000,163640560,7940,7940,7940,7940,0
20250314,154900,163640560,7940,7940,7940,7940,0
20250314,154800,163640560,7940,7940,7940,7940,0
20250314,154700,163640560,7940,7940,7940,7940,0
20250314,154600,163640560,7940,7940,7940,7940,0
20250314,154500,163640560,7940,7940,7940,7940,0
20250314,154400,163640560,7940,7940,7940,7940,0
20250314,154300,163640560,7940,7940,7940,7940,0
20250314,154200,163640560,7940,7940,7940,7940,0
20250314,154100,163640560,7940,7940,7940,7940,613
20250314,154000,163640560,7940,7940,7940,7940,0
20250314,153900,163640560,7940,7940,7940,7940,0
20250314,153800,163640560,7940,7940,7940,7940,0
20250314,153700,163640560,7940,7940,7940,7940,0
20250314,153600,163640560,7940,7940,7940,7940,0
20250314,153500,163640560,7940,7940,7940,7940,0
20250314,153400,163640560,7940,7940,7940,7940,0
20250314,153300,163640560,7940,7940,7940,7940,0
20250314,153200,163640560,7940,7940,7940,7940,0
20250314,153100,163640560,7940,7940,7940,7940,0
20250314,153000,163640560,7940,7940,7940,7940,613
20250314,152900,158773340,7880,7880,7880,7880,0
20250314,152800,158773340,7880,7880,7880,7880,0
20250314,152700,158773340,7880,7880,7880,7880,0
20250314,152600,158773340,7880,7880,7880,7880,0
20250314,152500,158773340,7880,7880,7880,7880,0
20250314,152400,158773340,7880,7880,7880,7880,0
20250314,152300,158773340,7880,7880,7880,7880,0
20250314,152200,158773340,7880,7880,7880,7880,0
20250314,152100,158773340,7880,7880,7880,7880,0
20250314,152000,158773340,7880,7880,7880,7880,0
20250314,151900,158773340,7880,7880,7880,7880,0
20250314,151800,158773340,7880,7830,7880,7780,104
20250314,151700,157962970,7890,7890,7890,7890,0
20250314,151600,157962970,7890,7890,7890,7890,0
20250314,151500,157962970,7890,7890,7890,7890,0
20250314,151400,157962970,7890,7870,7890,7870,55
20250314,151300,157529960,7830,7830,7830,7830,300
20250314,151200,155180960,7860,7860,7860,7860,0
20250314,151100,155180960,7860,7860,7860,7860,0
20250314,151000,155180960,7860,7860,7860,7860,0
20250314,150900,155180960,7860,7860,7860,7860,20
20250314,150800,155023760,7850,7850,7850,7850,5
20250314,150700,154984510,7880,7880,7880,7880,0
20250314,150600,154984510,7880,7880,7880,7880,0
20250314,150500,154984510,7880,7880,7880,7880,0
20250314,150400,154984510,7880,7880,7880,7880,0
20250314,150300,154984510,7880,7870,7890,7870,1319
20250314,150200,144591190,7880,7880,7880,7880,0
20250314,150100,144591190,7880,7880,7880,7880,0
20250314,150000,144591190,7880,7880,7880,7880,0
20250314,145900,144591190,7880,7880,7880,7880,0
20250314,145800,144591190,7880,7880,7880,7880,0
20250314,145700,144591190,7880,7880,7880,7880,0
20250314,145600,144591190,7880,7880,7880,7880,0
20250314,145500,144591190,7880,7880,7880,7880,0
20250314,145400,144591190,7880,7850,7880,7850,5
20250314,145300,144551910,7850,7840,7850,7840,70
20250314,145200,144002460,7840,7840,7840,7840,0
20250314,145100,144002460,7840,7840,7840,7840,0
20250314,145000,144002460,7840,7830,7840,7830,50
20250314,144900,143610610,7850,7850,7850,7850,0
20250314,144800,143610610,7850,7850,7850,7850,0
20250314,144700,143610610,7850,7850,7850,7850,0
20250314,144600,143610610,7850,7780,7850,7780,93
20250314,144500,142886930,7850,7800,7850,7790,197
20250314,144400,141350940,7810,7810,7810,7810,7
20250314,144300,141296270,7880,7850,7880,7850,11
20250314,144200,141209680,7830,7840,7840,7830,8
20250314,144100,141147000,7820,7840,7840,7820,514
20250314,144000,137125730,7910,7910,7910,7910,0
20250314,143900,137125730,7910,7890,7910,7890,22
20250314,143800,136951950,7850,7850,7850,7850,0
20250314,143700,136951950,7850,7860,7860,7850,109
20250314,143600,136096280,7910,7910,7910,7910,0
20250314,143500,136096280,7910,7910,7910,7910,0
20250314,143400,136096280,7910,7910,7910,7910,0
20250314,143300,136096280,7910,7910,7910,7910,0
20250314,143200,136096280,7910,7910,7910,7910,0
20250314,143100,136096280,7910,7910,7910,7910,0
20250314,143000,136096280,7910,7910,7910,7910,26
20250314,142900,135890620,7910,7910,7910,7910,3
20250314,142800,135866890,7850,7850,7850,7850,100
20250314,142700,135081890,7910,7910,7910,7910,0
20250314,142600,135081890,7910,7910,7910,7910,50
20250314,142500,134686390,7910,7910,7910,7910,0
20250314,142400,134686390,7910,7910,7910,7910,0
20250314,142300,134686390,7910,7910,7910,7910,21
20250314,142200,134520280,7910,7910,7910,7910,0
20250314,142100,134520280,7910,7910,7910,7910,0
20250314,142000,134520280,7910,7910,7910,7910,11
20250314,141900,134433270,7910,7910,7910,7910,0
20250314,141800,134433270,7910,7910,7910,7910,62
20250314,141700,133942850,7910,7910,7910,7910,0
20250314,141600,133942850,7910,7910,7910,7910,0
20250314,141500,133942850,7910,7910,7910,7910,0
20250314,141400,133942850,7910,7910,7910,7910,3
20250314,141300,133919120,7920,7920,7920,7920,0
20250314,141200,133919120,7920,7920,7920,7920,0
20250314,141100,133919120,7920,7890,7920,7890,115
20250314,141000,133010420,7890,7890,7890,7890,39
20250314,140900,132702710,7890,7890,7890,7890,0
20250314,140800,132702710,7890,7890,7890,7890,25
20250314,140700,132505460,7890,7890,7890,7890,1
20250314,140600,132497570,7890,7890,7890,7890,1
20250314,140500,132489680,7810,7810,7810,7810,63
20250314,140400,131997650,7850,7850,7850,7850,165
20250314,140300,130702400,7850,7850,7850,7850,0
20250314,140200,130702400,7850,7850,7850,7850,0
20250314,140100,130702400,7850,7850,7850,7850,12
20250314,140000,130608200,7850,7850,7850,7850,65
20250314,135900,130097950,7850,7850,7850,7850,64
20250314,135800,129595550,7850,7850,7850,7850,211
20250314,135700,127939200,7850,7850,7850,7850,0
20250314,135600,127939200,7850,7850,7850,7850,0
20250314,135500,127939200,7850,7850,7850,7850,0
20250314,135400,127939200,7850,7850,7850,7850,0
20250314,135300,127939200,7850,7850,7850,7850,0
20250314,135200,127939200,7850,7850,7850,7850,0
20250314,135100,127939200,7850,7850,7850,7850,2
20250314,135000,127923500,7850,7850,7850,7850,13
20250314,134900,127821450,7790,7790,7790,7790,1
20250314,134800,127813660,7850,7850,7850,7850,1
20250314,134700,127805810,7850,7850,7850,7850,17
20250314,134600,127672360,7850,7850,7850,7850,0
20250314,134500,127672360,7850,7850,7850,7850,0
20250314,134400,127672360,7850,7850,7850,7850,0
20250314,134300,127672360,7850,7850,7850,7850,0
20250314,134200,127672360,7850,7850,7850,7850,0
20250314,134100,127672360,7850,7850,7850,7850,0
20250314,134000,127672360,7850,7850,7850,7850,0
20250314,133900,127672360,7850,7850,7850,7850,0
20250314,133800,127672360,7850,7850,7850,7850,0
20250314,133700,127672360,7850,7850,7850,7850,0
20250314,133600,127672360,7850,7850,7850,7850,0
20250314,133500,127672360,7850,7850,7850,7850,0
20250314,133400,127672360,7850,7850,7850,7850,0
20250314,133300,127672360,7850,7850,7850,7850,0
20250314,133200,127672360,7850,7850,7850,7850,0
20250314,133100,127672360,7850,7850,7850,7850,0
20250314,133000,127672360,7850,7850,7850,7850,0
20250314,132900,127672360,7850,7850,7850,7850,7
20250314,132800,127617410,7850,7850,7850,7850,0
20250314,132700,127617410,7850,7820,7850,7780,24
20250314,132600,127429900,7760,7810,7820,7760,1259
20250314,132500,117619940,7860,7860,7860,7860,0
20250314,132400,117619940,7860,7860,7860,7860,0
20250314,132300,117619940,7860,7860,7860,7860,0
20250314,132200,117619940,7860,7860,7860,7860,19
20250314,132100,117470600,7860,7860,7860,7860,0
20250314,132000,117470600,7860,7860,7860,7860,0
20250314,131900,117470600,7860,7810,7860,7810,4
20250314,131800,117439210,7860,7860,7860,7860,0
20250314,131700,117439210,7860,7860,7860,7860,0
20250314,131600,117439210,7860,7820,7860,7820,571
20250314,131500,112972710,7810,7810,7810,7810,176
20250314,131400,111598150,7810,7810,7810,7810,33
20250314,131300,111340420,7780,7780,7780,7780,258
20250314,131200,109333180,7820,7810,7820,7810,220
20250314,131100,107614940,7780,7780,7780,7780,2
20250314,131000,107599380,7820,7820,7820,7820,0
20250314,130900,107599380,7820,7820,7820,7820,0
20250314,130800,107599380,7820,7820,7820,7820,5
20250314,130700,107560280,7780,7790,7800,7780,1309
20250314,130600,97360540,7800,7800,7800,7800,0
20250314,130500,97360540,7800,7800,7800,7800,0
20250314,130400,97360540,7800,7800,7800,7800,0
20250314,130300,97360540,7800,7800,7800,7800,13
20250314,130200,97259140,7800,7800,7800,7800,0
20250314,130100,97259140,7800,7800,7800,7800,0
20250314,130000,97259140,7800,7800,7800,7800,0
20250314,125900,97259140,7800,7790,7800,7790,127
20250314,125800,96268620,7800,7800,7800,7800,19
20250314,125700,96120420,7800,7800,7800,7800,0
20250314,125600,96120420,7800,7800,7800,7800,29
20250314,125500,95894220,7820,7820,7820,7820,0
20250314,125400,95894220,7820,7820,7820,7820,0
20250314,125300,95894220,7820,7820,7820,7810,360
20250314,125200,93080520,7830,7830,7830,7830,0
20250314,125100,93080520,7830,7830,7830,7830,0
20250314,125000,93080520,7830,7830,7830,7830,300
20250314,124900,90731520,7860,7860,7860,7860,0
20250314,124800,90731520,7860,7860,7860,7860,0
20250314,124700,90731520,7860,7860,7860,7860,0
20250314,124600,90731520,7860,7860,7860,7860,0
20250314,124500,90731520,7860,7860,7860,7860,0
20250314,124400,90731520,7860,7860,7860,7860,0
20250314,124300,90731520,7860,7860,7860,7860,0
20250314,124200,90731520,7860,7860,7860,7860,0
20250314,124100,90731520,7860,7860,7860,7860,0
20250314,124000,90731520,7860,7860,7860,7860,0
20250314,123900,90731520,7860,7860,7860,7860,0
20250314,123800,90731520,7860,7860,7860,7860,0
20250314,123700,90731520,7860,7860,7860,7860,0
20250314,123600,90731520,7860,7860,7860,7860,0
20250314,123500,90731520,7860,7860,7860,7860,0
20250314,123400,90731520,7860,7860,7860,7860,0
20250314,123300,90731520,7860,7860,7860,7860,0
20250314,123200,90731520,7860,7860,7860,7860,0
20250314,123100,90731520,7860,7860,7860,7860,0
20250314,123000,90731520,7860,7860,7860,7860,0
20250314,122900,90731520,7860,7860,7860,7860,0
20250314,122800,90731520,7860,7860,7860,7860,0
20250314,122700,90731520,7860,7860,7860,7860,0
20250314,122600,90731520,7860,7860,7860,7860,17
20250314,122500,90597900,7840,7840,7840,7840,0
20250314,122400,90597900,7840,7840,7840,7840,153
20250314,122300,89398380,7820,7850,7850,7820,680
20250314,122200,84074830,7870,7870,7870,7870,0
20250314,122100,84074830,7870,7870,7870,7870,0
20250314,122000,84074830,7870,7870,7870,7870,0
20250314,121900,84074830,7870,7870,7870,7870,285
20250314,121800,81831880,7910,7910,7910,7870,317
20250314,121700,79337010,7880,7880,7880,7880,0
20250314,121600,79337010,7880,7880,7880,7880,0
20250314,121500,79337010,7880,7880,7880,7880,0
20250314,121400,79337010,7880,7880,7880,7880,0
20250314,121300,79337010,7880,7880,7880,7880,0
20250314,121200,79337010,7880,7880,7880,7880,0
20250314,121100,79337010,7880,7880,7880,7880,0
20250314,121000,79337010,7880,7880,7880,7880,0
20250314,120900,79337010,7880,7880,7880,7880,0
20250314,120800,79337010,7880,7880,7880,7880,76
20250314,120700,78738130,7920,7920,7920,7920,0
20250314,120600,78738130,7920,7920,7920,7920,0
20250314,120500,78738130,7920,7920,7920,7920,0
20250314,120400,78738130,7920,7920,7920,7920,0
20250314,120300,78738130,7920,7920,7920,7920,0
20250314,120200,78738130,7920,7920,7920,7920,0
20250314,120100,78738130,7920,7920,7920,7920,0
20250314,120000,78738130,7920,7920,7920,7920,125
20250314,115900,77748130,7920,7920,7920,7920,0
20250314,115800,77748130,7920,7920,7920,7920,0
20250314,115700,77748130,7920,7910,7920,7910,28
20250314,115600,77526620,7910,7910,7910,7910,0
20250314,115500,77526620,7910,7910,7910,7910,0
20250314,115400,77526620,7910,7910,7910,7910,0
20250314,115300,77526620,7910,7910,7910,7910,3
20250314,115200,77502890,7870,7870,7870,7870,0
20250314,115100,77502890,7870,7870,7870,7870,0
20250314,115000,77502890,7870,7870,7870,7870,0
20250314,114900,77502890,7870,7870,7870,7870,1
20250314,114800,77495020,7870,7870,7870,7870,0
20250314,114700,77495020,7870,7870,7870,7870,0
20250314,114600,77495020,7870,7870,7870,7870,0
20250314,114500,77495020,7870,7870,7870,7870,0
20250314,114400,77495020,7870,7870,7870,7870,0
20250314,114300,77495020,7870,7870,7870,7870,2
20250314,114200,77479280,7950,7950,7950,7950,0
20250314,114100,77479280,7950,7950,7950,7950,0
20250314,114000,77479280,7950,7920,7950,7920,20
20250314,113900,77320600,7850,7850,7850,7850,0
20250314,113800,77320600,7850,7850,7850,7850,0
20250314,113700,77320600,7850,7850,7850,7850,10
20250314,113600,77242100,7930,7930,7930,7930,50
20250314,113500,76845600,7940,7940,7940,7940,0
20250314,113400,76845600,7940,7940,7940,7940,0
20250314,113300,76845600,7940,7940,7940,7940,0
20250314,113200,76845600,7940,7940,7940,7940,0
20250314,113100,76845600,7940,7940,7940,7940,0
20250314,113000,76845600,7940,7940,7940,7940,0
20250314,112900,76845600,7940,7940,7940,7940,0
20250314,112800,76845600,7940,7940,7940,7940,1
20250314,112700,76837660,7880,7880,7880,7880,200
20250314,112600,75261660,7960,7960,7960,7960,0
20250314,112500,75261660,7960,7960,7960,7960,0
20250314,112400,75261660,7960,7960,7960,7960,0
20250314,112300,75261660,7960,7960,7960,7960,0
20250314,112200,75261660,7960,7960,7960,7960,0
20250314,112100,75261660,7960,7960,7960,7960,0
20250314,112000,75261660,7960,7960,7960,7960,1
20250314,111900,75253700,7890,7890,7890,7890,0
20250314,111800,75253700,7890,7890,7890,7890,280
20250314,111700,73044500,7890,7890,7890,7890,0
20250314,111600,73044500,7890,7890,7890,7890,50
20250314,111500,72650000,7880,7880,7880,7880,0
20250314,111400,72650000,7880,7880,7880,7880,300
20250314,111300,70286000,7880,7880,7880,7880,159
20250314,111200,69033080,7880,7880,7880,7880,0
20250314,111100,69033080,7880,7880,7880,7880,0
20250314,111000,69033080,7880,7880,7880,7880,0
20250314,110900,69033080,7880,7880,7880,7880,5
20250314,110800,68993680,7870,7870,7870,7870,0
20250314,110700,68993680,7870,7870,7870,7870,0
20250314,110600,68993680,7870,7870,7870,7870,0
20250314,110500,68993680,7870,7870,7870,7870,0
20250314,110400,68993680,7870,7870,7870,7870,12
20250314,110300,68899240,7870,7870,7870,7870,0
20250314,110200,68899240,7870,7870,7870,7870,0
20250314,110100,68899240,7870,7870,7870,7870,0
20250314,110000,68899240,7870,7870,7870,7870,0
20250314,105900,68899240,7870,7870,7870,7870,0
20250314,105800,68899240,7870,7870,7870,7870,0
20250314,105700,68899240,7870,7870,7870,7870,0
20250314,105600,68899240,7870,7870,7870,7870,0
20250314,105500,68899240,7870,7870,7870,7870,0
20250314,105400,68899240,7870,7870,7870,7870,0
20250314,105300,68899240,7870,7870,7870,7870,0
20250314,105200,68899240,7870,7870,7870,7870,0
20250314,105100,68899240,7870,7870,7870,7870,0
20250314,105000,68899240,7870,7870,7870,7870,0
20250314,104900,68899240,7870,7870,7870,7870,0
20250314,104800,68899240,7870,7870,7870,7870,0
20250314,104700,68899240,7870,7870,7870,7870,0
20250314,104600,68899240,7870,7870,7870,7870,0
20250314,104500,68899240,7870,7870,7870,7870,0
20250314,104400,68899240,7870,7870,7870,7870,0
20250314,104300,68899240,7870,7870,7870,7870,1
20250314,104200,68891370,7840,7840,7840,7840,0
20250314,104100,68891370,7840,7840,7840,7840,0
20250314,104000,68891370,7840,7840,7840,7840,0
20250314,103900,68891370,7840,7840,7840,7840,0
20250314,103800,68891370,7840,7840,7840,7840,0
20250314,103700,68891370,7840,7840,7840,7840,0
20250314,103600,68891370,7840,7840,7840,7840,0
20250314,103500,68891370,7840,7840,7840,7840,230
20250314,103400,67088170,7840,7840,7840,7840,199
20250314,103300,65528010,7840,7840,7840,7840,0
20250314,103200,65528010,7840,7840,7840,7840,0
20250314,103100,65528010,7840,7840,7840,7840,0
20250314,103000,65528010,7840,7840,7840,7840,0
20250314,102900,65528010,7840,7850,7850,7840,200
20250314,102800,63959930,7850,7850,7850,7850,0
20250314,102700,63959930,7850,7850,7850,7850,0
20250314,102600,63959930,7850,7850,7850,7850,267
20250314,102500,61863980,7910,7910,7910,7910,0
20250314,102400,61863980,7910,7910,7910,7910,0
20250314,102300,61863980,7910,7910,7910,7910,0
20250314,102200,61863980,7910,7910,7910,7910,0
20250314,102100,61863980,7910,7910,7910,7910,1
20250314,102000,61856070,7870,7870,7870,7870,668
20250314,101900,56598910,7870,7870,7870,7870,89
20250314,101800,55898480,7870,7860,7870,7860,85
20250314,101700,55229920,7840,7900,7900,7840,298
20250314,101600,52881160,7870,7910,7910,7870,647
20250314,101500,47764190,7920,7920,7920,7920,0
20250314,101400,47764190,7920,7920,7920,7920,153
20250314,101300,46552430,7980,7980,7980,7980,0
20250314,101200,46552430,7980,7980,7980,7980,64
20250314,101100,46041710,7990,7990,7990,7990,0
20250314,101000,46041710,7990,7970,7990,7970,504
20250314,100900,42017110,7920,7920,7920,7920,0
20250314,100800,42017110,7920,7920,7920,7920,0
20250314,100700,42017110,7920,7920,7920,7920,0
20250314,100600,42017110,7920,7920,7920,7920,63
20250314,100500,41518150,7920,7920,7920,7920,126
20250314,100400,40520230,7910,7910,7910,7910,0
20250314,100300,40520230,7910,7910,7910,7910,0
20250314,100200,40520230,7910,7910,7910,7910,0
20250314,100100,40520230,7910,7910,7910,7910,325
20250314,100000,37949480,8010,8010,8010,8010,0
20250314,095900,37949480,8010,8010,8010,8010,0
20250314,095800,37949480,8010,8010,8010,8010,0
20250314,095700,37949480,8010,8010,8010,8010,1
20250314,095600,37941470,8010,7980,8010,7980,50
20250314,095500,37541000,8000,7990,8000,7990,676
20250314,095400,32133140,7990,7970,7990,7970,224
20250314,095300,30345860,7960,7960,7960,7960,51
20250314,095200,29939900,7900,7900,7900,7900,0
20250314,095100,29939900,7900,7900,7900,7900,0
20250314,095000,29939900,7900,7900,7900,7900,50
20250314,094900,29544900,7950,7950,7950,7950,48
20250314,094800,29163300,7960,7960,7960,7960,0
20250314,094700,29163300,7960,7960,7960,7960,0
20250314,094600,29163300,7960,7950,7960,7950,90
20250314,094500,28447000,7960,7960,7960,7960,0
20250314,094400,28447000,7960,7920,7960,7920,549
20250314,094300,24088350,7920,7920,7920,7920,0
20250314,094200,24088350,7920,7920,7920,7920,0
20250314,094100,24088350,7920,7920,7920,7920,0
20250314,094000,24088350,7920,7920,7920,7920,150
20250314,093900,22900350,7910,7900,7910,7900,83
20250314,093800,22244600,7900,7860,7900,7860,134
20250314,093700,21187360,7910,7910,7910,7910,0
20250314,093600,21187360,7910,7910,7910,7910,0
20250314,093500,21187360,7910,7910,7910,7910,0
20250314,093400,21187360,7910,7910,7910,7910,64
20250314,093300,20681120,7900,7900,7900,7900,500
20250314,093200,16731120,7890,7890,7890,7890,0
20250314,093100,16731120,7890,7890,7890,7890,0
20250314,093000,16731120,7890,7890,7890,7890,0
20250314,092900,16731120,7890,7890,7890,7890,0
20250314,092800,16731120,7890,7880,7900,7880,128
20250314,092700,15720780,7820,7820,7820,7820,0
20250314,092600,15720780,7820,7820,7820,7820,0
20250314,092500,15720780,7820,7820,7820,7820,0
20250314,092400,15720780,7820,7820,7820,7820,0
20250314,092300,15720780,7820,7820,7820,7820,0
20250314,092200,15720780,7820,7820,7820,7820,0
20250314,092100,15720780,7820,7820,7820,7820,0
20250314,092000,15720780,7820,7820,7820,7820,121
20250314,091900,14774560,7890,7890,7890,7890,1
20250314,091800,14766670,7890,7890,7890,7890,8
20250314,091700,14703550,7890,7880,7890,7880,137
20250314,091600,13623330,7880,7870,7880,7870,135
20250314,091500,12559540,7880,7880,7880,7880,0
20250314,091400,12559540,7880,7880,7880,7880,0
20250314,091300,12559540,7880,7800,7880,7800,22
20250314,091200,12386340,7850,7800,7850,7800,530
20250314,091100,8239440,7800,7790,7800,7790,30
20250314,091000,8005450,7730,7730,7730,7730,0
20250314,090900,8005450,7730,7730,7730,7730,395
20250314,090800,4952100,7730,7730,7730,7730,0
20250314,090700,4952100,7730,7730,7730,7730,0
20250314,090600,4952100,7730,7710,7730,7700,571
20250314,090500,546250,7680,7680,7680,7680,0
20250314,090400,546250,7680,7680,7680,7680,1
20250314,090300,538570,7900,7720,7900,7720,48
20250314,090200,162330,7730,7730,7730,7730,0
20250314,090100,162330,7730,7730,7730,7730,0
20250314,090000,162330,7730,7730,7730,7730,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 163640560 7940 7940 7940 7940 613
3 20250314 191000 163640560 7940 7940 7940 7940 0
4 20250314 190900 163640560 7940 7940 7940 7940 0
5 20250314 190800 163640560 7940 7940 7940 7940 0
6 20250314 190700 163640560 7940 7940 7940 7940 0
7 20250314 190600 163640560 7940 7940 7940 7940 0
8 20250314 190500 163640560 7940 7940 7940 7940 0
9 20250314 190400 163640560 7940 7940 7940 7940 0
10 20250314 190300 163640560 7940 7940 7940 7940 0
11 20250314 190200 163640560 7940 7940 7940 7940 0
12 20250314 190100 163640560 7940 7940 7940 7940 0
13 20250314 190000 163640560 7940 7940 7940 7940 0
14 20250314 185900 163640560 7940 7940 7940 7940 0
15 20250314 185800 163640560 7940 7940 7940 7940 0
16 20250314 185700 163640560 7940 7940 7940 7940 0
17 20250314 185600 163640560 7940 7940 7940 7940 0
18 20250314 185500 163640560 7940 7940 7940 7940 0
19 20250314 185400 163640560 7940 7940 7940 7940 0
20 20250314 185300 163640560 7940 7940 7940 7940 0
21 20250314 185200 163640560 7940 7940 7940 7940 0
22 20250314 185100 163640560 7940 7940 7940 7940 0
23 20250314 185000 163640560 7940 7940 7940 7940 0
24 20250314 184900 163640560 7940 7940 7940 7940 0
25 20250314 184800 163640560 7940 7940 7940 7940 0
26 20250314 184700 163640560 7940 7940 7940 7940 0
27 20250314 184600 163640560 7940 7940 7940 7940 0
28 20250314 184500 163640560 7940 7940 7940 7940 0
29 20250314 184400 163640560 7940 7940 7940 7940 0
30 20250314 184300 163640560 7940 7940 7940 7940 0
31 20250314 184200 163640560 7940 7940 7940 7940 0
32 20250314 184100 163640560 7940 7940 7940 7940 613
33 20250314 184000 163640560 7940 7940 7940 7940 0
34 20250314 183900 163640560 7940 7940 7940 7940 0
35 20250314 183800 163640560 7940 7940 7940 7940 0
36 20250314 183700 163640560 7940 7940 7940 7940 0
37 20250314 183600 163640560 7940 7940 7940 7940 0
38 20250314 183500 163640560 7940 7940 7940 7940 0
39 20250314 183400 163640560 7940 7940 7940 7940 0
40 20250314 183300 163640560 7940 7940 7940 7940 0
41 20250314 183200 163640560 7940 7940 7940 7940 0
42 20250314 183100 163640560 7940 7940 7940 7940 0
43 20250314 183000 163640560 7940 7940 7940 7940 0
44 20250314 182900 163640560 7940 7940 7940 7940 0
45 20250314 182800 163640560 7940 7940 7940 7940 0
46 20250314 182700 163640560 7940 7940 7940 7940 0
47 20250314 182600 163640560 7940 7940 7940 7940 0
48 20250314 182500 163640560 7940 7940 7940 7940 0
49 20250314 182400 163640560 7940 7940 7940 7940 0
50 20250314 182300 163640560 7940 7940 7940 7940 0
51 20250314 182200 163640560 7940 7940 7940 7940 0
52 20250314 182100 163640560 7940 7940 7940 7940 0
53 20250314 182000 163640560 7940 7940 7940 7940 0
54 20250314 181900 163640560 7940 7940 7940 7940 0
55 20250314 181800 163640560 7940 7940 7940 7940 0
56 20250314 181700 163640560 7940 7940 7940 7940 0
57 20250314 181600 163640560 7940 7940 7940 7940 0
58 20250314 181500 163640560 7940 7940 7940 7940 0
59 20250314 181400 163640560 7940 7940 7940 7940 0
60 20250314 181300 163640560 7940 7940 7940 7940 0
61 20250314 181200 163640560 7940 7940 7940 7940 0
62 20250314 181100 163640560 7940 7940 7940 7940 613
63 20250314 181000 163640560 7940 7940 7940 7940 0
64 20250314 180900 163640560 7940 7940 7940 7940 0
65 20250314 180800 163640560 7940 7940 7940 7940 0
66 20250314 180700 163640560 7940 7940 7940 7940 0
67 20250314 180600 163640560 7940 7940 7940 7940 0
68 20250314 180500 163640560 7940 7940 7940 7940 0
69 20250314 180400 163640560 7940 7940 7940 7940 0
70 20250314 180300 163640560 7940 7940 7940 7940 0
71 20250314 180200 163640560 7940 7940 7940 7940 0
72 20250314 180100 163640560 7940 7940 7940 7940 0
73 20250314 180000 163640560 7940 7940 7940 7940 0
74 20250314 175900 163640560 7940 7940 7940 7940 0
75 20250314 175800 163640560 7940 7940 7940 7940 0
76 20250314 175700 163640560 7940 7940 7940 7940 0
77 20250314 175600 163640560 7940 7940 7940 7940 0
78 20250314 175500 163640560 7940 7940 7940 7940 0
79 20250314 175400 163640560 7940 7940 7940 7940 0
80 20250314 175300 163640560 7940 7940 7940 7940 0
81 20250314 175200 163640560 7940 7940 7940 7940 0
82 20250314 175100 163640560 7940 7940 7940 7940 0
83 20250314 175000 163640560 7940 7940 7940 7940 0
84 20250314 174900 163640560 7940 7940 7940 7940 0
85 20250314 174800 163640560 7940 7940 7940 7940 0
86 20250314 174700 163640560 7940 7940 7940 7940 0
87 20250314 174600 163640560 7940 7940 7940 7940 0
88 20250314 174500 163640560 7940 7940 7940 7940 0
89 20250314 174400 163640560 7940 7940 7940 7940 0
90 20250314 174300 163640560 7940 7940 7940 7940 0
91 20250314 174200 163640560 7940 7940 7940 7940 0
92 20250314 174100 163640560 7940 7940 7940 7940 613
93 20250314 174000 163640560 7940 7940 7940 7940 0
94 20250314 173900 163640560 7940 7940 7940 7940 0
95 20250314 173800 163640560 7940 7940 7940 7940 0
96 20250314 173700 163640560 7940 7940 7940 7940 0
97 20250314 173600 163640560 7940 7940 7940 7940 0
98 20250314 173500 163640560 7940 7940 7940 7940 0
99 20250314 173400 163640560 7940 7940 7940 7940 0
100 20250314 173300 163640560 7940 7940 7940 7940 0
101 20250314 173200 163640560 7940 7940 7940 7940 0
102 20250314 173100 163640560 7940 7940 7940 7940 0
103 20250314 173000 163640560 7940 7940 7940 7940 0
104 20250314 172900 163640560 7940 7940 7940 7940 0
105 20250314 172800 163640560 7940 7940 7940 7940 0
106 20250314 172700 163640560 7940 7940 7940 7940 0
107 20250314 172600 163640560 7940 7940 7940 7940 0
108 20250314 172500 163640560 7940 7940 7940 7940 0
109 20250314 172400 163640560 7940 7940 7940 7940 0
110 20250314 172300 163640560 7940 7940 7940 7940 0
111 20250314 172200 163640560 7940 7940 7940 7940 0
112 20250314 172100 163640560 7940 7940 7940 7940 0
113 20250314 172000 163640560 7940 7940 7940 7940 0
114 20250314 171900 163640560 7940 7940 7940 7940 0
115 20250314 171800 163640560 7940 7940 7940 7940 0
116 20250314 171700 163640560 7940 7940 7940 7940 0
117 20250314 171600 163640560 7940 7940 7940 7940 0
118 20250314 171500 163640560 7940 7940 7940 7940 0
119 20250314 171400 163640560 7940 7940 7940 7940 0
120 20250314 171300 163640560 7940 7940 7940 7940 0
121 20250314 171200 163640560 7940 7940 7940 7940 0
122 20250314 171100 163640560 7940 7940 7940 7940 613
123 20250314 171000 163640560 7940 7940 7940 7940 0
124 20250314 170900 163640560 7940 7940 7940 7940 0
125 20250314 170800 163640560 7940 7940 7940 7940 0
126 20250314 170700 163640560 7940 7940 7940 7940 0
127 20250314 170600 163640560 7940 7940 7940 7940 0
128 20250314 170500 163640560 7940 7940 7940 7940 0
129 20250314 170400 163640560 7940 7940 7940 7940 0
130 20250314 170300 163640560 7940 7940 7940 7940 0
131 20250314 170200 163640560 7940 7940 7940 7940 0
132 20250314 170100 163640560 7940 7940 7940 7940 0
133 20250314 170000 163640560 7940 7940 7940 7940 0
134 20250314 165900 163640560 7940 7940 7940 7940 0
135 20250314 165800 163640560 7940 7940 7940 7940 0
136 20250314 165700 163640560 7940 7940 7940 7940 0
137 20250314 165600 163640560 7940 7940 7940 7940 0
138 20250314 165500 163640560 7940 7940 7940 7940 0
139 20250314 165400 163640560 7940 7940 7940 7940 0
140 20250314 165300 163640560 7940 7940 7940 7940 0
141 20250314 165200 163640560 7940 7940 7940 7940 0
142 20250314 165100 163640560 7940 7940 7940 7940 0
143 20250314 165000 163640560 7940 7940 7940 7940 0
144 20250314 164900 163640560 7940 7940 7940 7940 0
145 20250314 164800 163640560 7940 7940 7940 7940 0
146 20250314 164700 163640560 7940 7940 7940 7940 0
147 20250314 164600 163640560 7940 7940 7940 7940 0
148 20250314 164500 163640560 7940 7940 7940 7940 0
149 20250314 164400 163640560 7940 7940 7940 7940 0
150 20250314 164300 163640560 7940 7940 7940 7940 0
151 20250314 164200 163640560 7940 7940 7940 7940 0
152 20250314 164100 163640560 7940 7940 7940 7940 613
153 20250314 164000 163640560 7940 7940 7940 7940 0
154 20250314 163900 163640560 7940 7940 7940 7940 0
155 20250314 163800 163640560 7940 7940 7940 7940 0
156 20250314 163700 163640560 7940 7940 7940 7940 0
157 20250314 163600 163640560 7940 7940 7940 7940 0
158 20250314 163500 163640560 7940 7940 7940 7940 0
159 20250314 163400 163640560 7940 7940 7940 7940 0
160 20250314 163300 163640560 7940 7940 7940 7940 0
161 20250314 163200 163640560 7940 7940 7940 7940 0
162 20250314 163100 163640560 7940 7940 7940 7940 0
163 20250314 163000 163640560 7940 7940 7940 7940 0
164 20250314 162900 163640560 7940 7940 7940 7940 0
165 20250314 162800 163640560 7940 7940 7940 7940 0
166 20250314 162700 163640560 7940 7940 7940 7940 0
167 20250314 162600 163640560 7940 7940 7940 7940 0
168 20250314 162500 163640560 7940 7940 7940 7940 0
169 20250314 162400 163640560 7940 7940 7940 7940 0
170 20250314 162300 163640560 7940 7940 7940 7940 0
171 20250314 162200 163640560 7940 7940 7940 7940 0
172 20250314 162100 163640560 7940 7940 7940 7940 0
173 20250314 162000 163640560 7940 7940 7940 7940 0
174 20250314 161900 163640560 7940 7940 7940 7940 0
175 20250314 161800 163640560 7940 7940 7940 7940 0
176 20250314 161700 163640560 7940 7940 7940 7940 0
177 20250314 161600 163640560 7940 7940 7940 7940 0
178 20250314 161500 163640560 7940 7940 7940 7940 0
179 20250314 161400 163640560 7940 7940 7940 7940 0
180 20250314 161300 163640560 7940 7940 7940 7940 0
181 20250314 161200 163640560 7940 7940 7940 7940 0
182 20250314 161100 163640560 7940 7940 7940 7940 613
183 20250314 161000 163640560 7940 7940 7940 7940 0
184 20250314 160900 163640560 7940 7940 7940 7940 0
185 20250314 160800 163640560 7940 7940 7940 7940 0
186 20250314 160700 163640560 7940 7940 7940 7940 0
187 20250314 160600 163640560 7940 7940 7940 7940 0
188 20250314 160500 163640560 7940 7940 7940 7940 0
189 20250314 160400 163640560 7940 7940 7940 7940 0
190 20250314 160300 163640560 7940 7940 7940 7940 0
191 20250314 160200 163640560 7940 7940 7940 7940 0
192 20250314 160100 163640560 7940 7940 7940 7940 0
193 20250314 160000 163640560 7940 7940 7940 7940 0
194 20250314 155900 163640560 7940 7940 7940 7940 0
195 20250314 155800 163640560 7940 7940 7940 7940 0
196 20250314 155700 163640560 7940 7940 7940 7940 0
197 20250314 155600 163640560 7940 7940 7940 7940 0
198 20250314 155500 163640560 7940 7940 7940 7940 0
199 20250314 155400 163640560 7940 7940 7940 7940 0
200 20250314 155300 163640560 7940 7940 7940 7940 0
201 20250314 155200 163640560 7940 7940 7940 7940 0
202 20250314 155100 163640560 7940 7940 7940 7940 0
203 20250314 155000 163640560 7940 7940 7940 7940 0
204 20250314 154900 163640560 7940 7940 7940 7940 0
205 20250314 154800 163640560 7940 7940 7940 7940 0
206 20250314 154700 163640560 7940 7940 7940 7940 0
207 20250314 154600 163640560 7940 7940 7940 7940 0
208 20250314 154500 163640560 7940 7940 7940 7940 0
209 20250314 154400 163640560 7940 7940 7940 7940 0
210 20250314 154300 163640560 7940 7940 7940 7940 0
211 20250314 154200 163640560 7940 7940 7940 7940 0
212 20250314 154100 163640560 7940 7940 7940 7940 613
213 20250314 154000 163640560 7940 7940 7940 7940 0
214 20250314 153900 163640560 7940 7940 7940 7940 0
215 20250314 153800 163640560 7940 7940 7940 7940 0
216 20250314 153700 163640560 7940 7940 7940 7940 0
217 20250314 153600 163640560 7940 7940 7940 7940 0
218 20250314 153500 163640560 7940 7940 7940 7940 0
219 20250314 153400 163640560 7940 7940 7940 7940 0
220 20250314 153300 163640560 7940 7940 7940 7940 0
221 20250314 153200 163640560 7940 7940 7940 7940 0
222 20250314 153100 163640560 7940 7940 7940 7940 0
223 20250314 153000 163640560 7940 7940 7940 7940 613
224 20250314 152900 158773340 7880 7880 7880 7880 0
225 20250314 152800 158773340 7880 7880 7880 7880 0
226 20250314 152700 158773340 7880 7880 7880 7880 0
227 20250314 152600 158773340 7880 7880 7880 7880 0
228 20250314 152500 158773340 7880 7880 7880 7880 0
229 20250314 152400 158773340 7880 7880 7880 7880 0
230 20250314 152300 158773340 7880 7880 7880 7880 0
231 20250314 152200 158773340 7880 7880 7880 7880 0
232 20250314 152100 158773340 7880 7880 7880 7880 0
233 20250314 152000 158773340 7880 7880 7880 7880 0
234 20250314 151900 158773340 7880 7880 7880 7880 0
235 20250314 151800 158773340 7880 7830 7880 7780 104
236 20250314 151700 157962970 7890 7890 7890 7890 0
237 20250314 151600 157962970 7890 7890 7890 7890 0
238 20250314 151500 157962970 7890 7890 7890 7890 0
239 20250314 151400 157962970 7890 7870 7890 7870 55
240 20250314 151300 157529960 7830 7830 7830 7830 300
241 20250314 151200 155180960 7860 7860 7860 7860 0
242 20250314 151100 155180960 7860 7860 7860 7860 0
243 20250314 151000 155180960 7860 7860 7860 7860 0
244 20250314 150900 155180960 7860 7860 7860 7860 20
245 20250314 150800 155023760 7850 7850 7850 7850 5
246 20250314 150700 154984510 7880 7880 7880 7880 0
247 20250314 150600 154984510 7880 7880 7880 7880 0
248 20250314 150500 154984510 7880 7880 7880 7880 0
249 20250314 150400 154984510 7880 7880 7880 7880 0
250 20250314 150300 154984510 7880 7870 7890 7870 1319
251 20250314 150200 144591190 7880 7880 7880 7880 0
252 20250314 150100 144591190 7880 7880 7880 7880 0
253 20250314 150000 144591190 7880 7880 7880 7880 0
254 20250314 145900 144591190 7880 7880 7880 7880 0
255 20250314 145800 144591190 7880 7880 7880 7880 0
256 20250314 145700 144591190 7880 7880 7880 7880 0
257 20250314 145600 144591190 7880 7880 7880 7880 0
258 20250314 145500 144591190 7880 7880 7880 7880 0
259 20250314 145400 144591190 7880 7850 7880 7850 5
260 20250314 145300 144551910 7850 7840 7850 7840 70
261 20250314 145200 144002460 7840 7840 7840 7840 0
262 20250314 145100 144002460 7840 7840 7840 7840 0
263 20250314 145000 144002460 7840 7830 7840 7830 50
264 20250314 144900 143610610 7850 7850 7850 7850 0
265 20250314 144800 143610610 7850 7850 7850 7850 0
266 20250314 144700 143610610 7850 7850 7850 7850 0
267 20250314 144600 143610610 7850 7780 7850 7780 93
268 20250314 144500 142886930 7850 7800 7850 7790 197
269 20250314 144400 141350940 7810 7810 7810 7810 7
270 20250314 144300 141296270 7880 7850 7880 7850 11
271 20250314 144200 141209680 7830 7840 7840 7830 8
272 20250314 144100 141147000 7820 7840 7840 7820 514
273 20250314 144000 137125730 7910 7910 7910 7910 0
274 20250314 143900 137125730 7910 7890 7910 7890 22
275 20250314 143800 136951950 7850 7850 7850 7850 0
276 20250314 143700 136951950 7850 7860 7860 7850 109
277 20250314 143600 136096280 7910 7910 7910 7910 0
278 20250314 143500 136096280 7910 7910 7910 7910 0
279 20250314 143400 136096280 7910 7910 7910 7910 0
280 20250314 143300 136096280 7910 7910 7910 7910 0
281 20250314 143200 136096280 7910 7910 7910 7910 0
282 20250314 143100 136096280 7910 7910 7910 7910 0
283 20250314 143000 136096280 7910 7910 7910 7910 26
284 20250314 142900 135890620 7910 7910 7910 7910 3
285 20250314 142800 135866890 7850 7850 7850 7850 100
286 20250314 142700 135081890 7910 7910 7910 7910 0
287 20250314 142600 135081890 7910 7910 7910 7910 50
288 20250314 142500 134686390 7910 7910 7910 7910 0
289 20250314 142400 134686390 7910 7910 7910 7910 0
290 20250314 142300 134686390 7910 7910 7910 7910 21
291 20250314 142200 134520280 7910 7910 7910 7910 0
292 20250314 142100 134520280 7910 7910 7910 7910 0
293 20250314 142000 134520280 7910 7910 7910 7910 11
294 20250314 141900 134433270 7910 7910 7910 7910 0
295 20250314 141800 134433270 7910 7910 7910 7910 62
296 20250314 141700 133942850 7910 7910 7910 7910 0
297 20250314 141600 133942850 7910 7910 7910 7910 0
298 20250314 141500 133942850 7910 7910 7910 7910 0
299 20250314 141400 133942850 7910 7910 7910 7910 3
300 20250314 141300 133919120 7920 7920 7920 7920 0
301 20250314 141200 133919120 7920 7920 7920 7920 0
302 20250314 141100 133919120 7920 7890 7920 7890 115
303 20250314 141000 133010420 7890 7890 7890 7890 39
304 20250314 140900 132702710 7890 7890 7890 7890 0
305 20250314 140800 132702710 7890 7890 7890 7890 25
306 20250314 140700 132505460 7890 7890 7890 7890 1
307 20250314 140600 132497570 7890 7890 7890 7890 1
308 20250314 140500 132489680 7810 7810 7810 7810 63
309 20250314 140400 131997650 7850 7850 7850 7850 165
310 20250314 140300 130702400 7850 7850 7850 7850 0
311 20250314 140200 130702400 7850 7850 7850 7850 0
312 20250314 140100 130702400 7850 7850 7850 7850 12
313 20250314 140000 130608200 7850 7850 7850 7850 65
314 20250314 135900 130097950 7850 7850 7850 7850 64
315 20250314 135800 129595550 7850 7850 7850 7850 211
316 20250314 135700 127939200 7850 7850 7850 7850 0
317 20250314 135600 127939200 7850 7850 7850 7850 0
318 20250314 135500 127939200 7850 7850 7850 7850 0
319 20250314 135400 127939200 7850 7850 7850 7850 0
320 20250314 135300 127939200 7850 7850 7850 7850 0
321 20250314 135200 127939200 7850 7850 7850 7850 0
322 20250314 135100 127939200 7850 7850 7850 7850 2
323 20250314 135000 127923500 7850 7850 7850 7850 13
324 20250314 134900 127821450 7790 7790 7790 7790 1
325 20250314 134800 127813660 7850 7850 7850 7850 1
326 20250314 134700 127805810 7850 7850 7850 7850 17
327 20250314 134600 127672360 7850 7850 7850 7850 0
328 20250314 134500 127672360 7850 7850 7850 7850 0
329 20250314 134400 127672360 7850 7850 7850 7850 0
330 20250314 134300 127672360 7850 7850 7850 7850 0
331 20250314 134200 127672360 7850 7850 7850 7850 0
332 20250314 134100 127672360 7850 7850 7850 7850 0
333 20250314 134000 127672360 7850 7850 7850 7850 0
334 20250314 133900 127672360 7850 7850 7850 7850 0
335 20250314 133800 127672360 7850 7850 7850 7850 0
336 20250314 133700 127672360 7850 7850 7850 7850 0
337 20250314 133600 127672360 7850 7850 7850 7850 0
338 20250314 133500 127672360 7850 7850 7850 7850 0
339 20250314 133400 127672360 7850 7850 7850 7850 0
340 20250314 133300 127672360 7850 7850 7850 7850 0
341 20250314 133200 127672360 7850 7850 7850 7850 0
342 20250314 133100 127672360 7850 7850 7850 7850 0
343 20250314 133000 127672360 7850 7850 7850 7850 0
344 20250314 132900 127672360 7850 7850 7850 7850 7
345 20250314 132800 127617410 7850 7850 7850 7850 0
346 20250314 132700 127617410 7850 7820 7850 7780 24
347 20250314 132600 127429900 7760 7810 7820 7760 1259
348 20250314 132500 117619940 7860 7860 7860 7860 0
349 20250314 132400 117619940 7860 7860 7860 7860 0
350 20250314 132300 117619940 7860 7860 7860 7860 0
351 20250314 132200 117619940 7860 7860 7860 7860 19
352 20250314 132100 117470600 7860 7860 7860 7860 0
353 20250314 132000 117470600 7860 7860 7860 7860 0
354 20250314 131900 117470600 7860 7810 7860 7810 4
355 20250314 131800 117439210 7860 7860 7860 7860 0
356 20250314 131700 117439210 7860 7860 7860 7860 0
357 20250314 131600 117439210 7860 7820 7860 7820 571
358 20250314 131500 112972710 7810 7810 7810 7810 176
359 20250314 131400 111598150 7810 7810 7810 7810 33
360 20250314 131300 111340420 7780 7780 7780 7780 258
361 20250314 131200 109333180 7820 7810 7820 7810 220
362 20250314 131100 107614940 7780 7780 7780 7780 2
363 20250314 131000 107599380 7820 7820 7820 7820 0
364 20250314 130900 107599380 7820 7820 7820 7820 0
365 20250314 130800 107599380 7820 7820 7820 7820 5
366 20250314 130700 107560280 7780 7790 7800 7780 1309
367 20250314 130600 97360540 7800 7800 7800 7800 0
368 20250314 130500 97360540 7800 7800 7800 7800 0
369 20250314 130400 97360540 7800 7800 7800 7800 0
370 20250314 130300 97360540 7800 7800 7800 7800 13
371 20250314 130200 97259140 7800 7800 7800 7800 0
372 20250314 130100 97259140 7800 7800 7800 7800 0
373 20250314 130000 97259140 7800 7800 7800 7800 0
374 20250314 125900 97259140 7800 7790 7800 7790 127
375 20250314 125800 96268620 7800 7800 7800 7800 19
376 20250314 125700 96120420 7800 7800 7800 7800 0
377 20250314 125600 96120420 7800 7800 7800 7800 29
378 20250314 125500 95894220 7820 7820 7820 7820 0
379 20250314 125400 95894220 7820 7820 7820 7820 0
380 20250314 125300 95894220 7820 7820 7820 7810 360
381 20250314 125200 93080520 7830 7830 7830 7830 0
382 20250314 125100 93080520 7830 7830 7830 7830 0
383 20250314 125000 93080520 7830 7830 7830 7830 300
384 20250314 124900 90731520 7860 7860 7860 7860 0
385 20250314 124800 90731520 7860 7860 7860 7860 0
386 20250314 124700 90731520 7860 7860 7860 7860 0
387 20250314 124600 90731520 7860 7860 7860 7860 0
388 20250314 124500 90731520 7860 7860 7860 7860 0
389 20250314 124400 90731520 7860 7860 7860 7860 0
390 20250314 124300 90731520 7860 7860 7860 7860 0
391 20250314 124200 90731520 7860 7860 7860 7860 0
392 20250314 124100 90731520 7860 7860 7860 7860 0
393 20250314 124000 90731520 7860 7860 7860 7860 0
394 20250314 123900 90731520 7860 7860 7860 7860 0
395 20250314 123800 90731520 7860 7860 7860 7860 0
396 20250314 123700 90731520 7860 7860 7860 7860 0
397 20250314 123600 90731520 7860 7860 7860 7860 0
398 20250314 123500 90731520 7860 7860 7860 7860 0
399 20250314 123400 90731520 7860 7860 7860 7860 0
400 20250314 123300 90731520 7860 7860 7860 7860 0
401 20250314 123200 90731520 7860 7860 7860 7860 0
402 20250314 123100 90731520 7860 7860 7860 7860 0
403 20250314 123000 90731520 7860 7860 7860 7860 0
404 20250314 122900 90731520 7860 7860 7860 7860 0
405 20250314 122800 90731520 7860 7860 7860 7860 0
406 20250314 122700 90731520 7860 7860 7860 7860 0
407 20250314 122600 90731520 7860 7860 7860 7860 17
408 20250314 122500 90597900 7840 7840 7840 7840 0
409 20250314 122400 90597900 7840 7840 7840 7840 153
410 20250314 122300 89398380 7820 7850 7850 7820 680
411 20250314 122200 84074830 7870 7870 7870 7870 0
412 20250314 122100 84074830 7870 7870 7870 7870 0
413 20250314 122000 84074830 7870 7870 7870 7870 0
414 20250314 121900 84074830 7870 7870 7870 7870 285
415 20250314 121800 81831880 7910 7910 7910 7870 317
416 20250314 121700 79337010 7880 7880 7880 7880 0
417 20250314 121600 79337010 7880 7880 7880 7880 0
418 20250314 121500 79337010 7880 7880 7880 7880 0
419 20250314 121400 79337010 7880 7880 7880 7880 0
420 20250314 121300 79337010 7880 7880 7880 7880 0
421 20250314 121200 79337010 7880 7880 7880 7880 0
422 20250314 121100 79337010 7880 7880 7880 7880 0
423 20250314 121000 79337010 7880 7880 7880 7880 0
424 20250314 120900 79337010 7880 7880 7880 7880 0
425 20250314 120800 79337010 7880 7880 7880 7880 76
426 20250314 120700 78738130 7920 7920 7920 7920 0
427 20250314 120600 78738130 7920 7920 7920 7920 0
428 20250314 120500 78738130 7920 7920 7920 7920 0
429 20250314 120400 78738130 7920 7920 7920 7920 0
430 20250314 120300 78738130 7920 7920 7920 7920 0
431 20250314 120200 78738130 7920 7920 7920 7920 0
432 20250314 120100 78738130 7920 7920 7920 7920 0
433 20250314 120000 78738130 7920 7920 7920 7920 125
434 20250314 115900 77748130 7920 7920 7920 7920 0
435 20250314 115800 77748130 7920 7920 7920 7920 0
436 20250314 115700 77748130 7920 7910 7920 7910 28
437 20250314 115600 77526620 7910 7910 7910 7910 0
438 20250314 115500 77526620 7910 7910 7910 7910 0
439 20250314 115400 77526620 7910 7910 7910 7910 0
440 20250314 115300 77526620 7910 7910 7910 7910 3
441 20250314 115200 77502890 7870 7870 7870 7870 0
442 20250314 115100 77502890 7870 7870 7870 7870 0
443 20250314 115000 77502890 7870 7870 7870 7870 0
444 20250314 114900 77502890 7870 7870 7870 7870 1
445 20250314 114800 77495020 7870 7870 7870 7870 0
446 20250314 114700 77495020 7870 7870 7870 7870 0
447 20250314 114600 77495020 7870 7870 7870 7870 0
448 20250314 114500 77495020 7870 7870 7870 7870 0
449 20250314 114400 77495020 7870 7870 7870 7870 0
450 20250314 114300 77495020 7870 7870 7870 7870 2
451 20250314 114200 77479280 7950 7950 7950 7950 0
452 20250314 114100 77479280 7950 7950 7950 7950 0
453 20250314 114000 77479280 7950 7920 7950 7920 20
454 20250314 113900 77320600 7850 7850 7850 7850 0
455 20250314 113800 77320600 7850 7850 7850 7850 0
456 20250314 113700 77320600 7850 7850 7850 7850 10
457 20250314 113600 77242100 7930 7930 7930 7930 50
458 20250314 113500 76845600 7940 7940 7940 7940 0
459 20250314 113400 76845600 7940 7940 7940 7940 0
460 20250314 113300 76845600 7940 7940 7940 7940 0
461 20250314 113200 76845600 7940 7940 7940 7940 0
462 20250314 113100 76845600 7940 7940 7940 7940 0
463 20250314 113000 76845600 7940 7940 7940 7940 0
464 20250314 112900 76845600 7940 7940 7940 7940 0
465 20250314 112800 76845600 7940 7940 7940 7940 1
466 20250314 112700 76837660 7880 7880 7880 7880 200
467 20250314 112600 75261660 7960 7960 7960 7960 0
468 20250314 112500 75261660 7960 7960 7960 7960 0
469 20250314 112400 75261660 7960 7960 7960 7960 0
470 20250314 112300 75261660 7960 7960 7960 7960 0
471 20250314 112200 75261660 7960 7960 7960 7960 0
472 20250314 112100 75261660 7960 7960 7960 7960 0
473 20250314 112000 75261660 7960 7960 7960 7960 1
474 20250314 111900 75253700 7890 7890 7890 7890 0
475 20250314 111800 75253700 7890 7890 7890 7890 280
476 20250314 111700 73044500 7890 7890 7890 7890 0
477 20250314 111600 73044500 7890 7890 7890 7890 50
478 20250314 111500 72650000 7880 7880 7880 7880 0
479 20250314 111400 72650000 7880 7880 7880 7880 300
480 20250314 111300 70286000 7880 7880 7880 7880 159
481 20250314 111200 69033080 7880 7880 7880 7880 0
482 20250314 111100 69033080 7880 7880 7880 7880 0
483 20250314 111000 69033080 7880 7880 7880 7880 0
484 20250314 110900 69033080 7880 7880 7880 7880 5
485 20250314 110800 68993680 7870 7870 7870 7870 0
486 20250314 110700 68993680 7870 7870 7870 7870 0
487 20250314 110600 68993680 7870 7870 7870 7870 0
488 20250314 110500 68993680 7870 7870 7870 7870 0
489 20250314 110400 68993680 7870 7870 7870 7870 12
490 20250314 110300 68899240 7870 7870 7870 7870 0
491 20250314 110200 68899240 7870 7870 7870 7870 0
492 20250314 110100 68899240 7870 7870 7870 7870 0
493 20250314 110000 68899240 7870 7870 7870 7870 0
494 20250314 105900 68899240 7870 7870 7870 7870 0
495 20250314 105800 68899240 7870 7870 7870 7870 0
496 20250314 105700 68899240 7870 7870 7870 7870 0
497 20250314 105600 68899240 7870 7870 7870 7870 0
498 20250314 105500 68899240 7870 7870 7870 7870 0
499 20250314 105400 68899240 7870 7870 7870 7870 0
500 20250314 105300 68899240 7870 7870 7870 7870 0
501 20250314 105200 68899240 7870 7870 7870 7870 0
502 20250314 105100 68899240 7870 7870 7870 7870 0
503 20250314 105000 68899240 7870 7870 7870 7870 0
504 20250314 104900 68899240 7870 7870 7870 7870 0
505 20250314 104800 68899240 7870 7870 7870 7870 0
506 20250314 104700 68899240 7870 7870 7870 7870 0
507 20250314 104600 68899240 7870 7870 7870 7870 0
508 20250314 104500 68899240 7870 7870 7870 7870 0
509 20250314 104400 68899240 7870 7870 7870 7870 0
510 20250314 104300 68899240 7870 7870 7870 7870 1
511 20250314 104200 68891370 7840 7840 7840 7840 0
512 20250314 104100 68891370 7840 7840 7840 7840 0
513 20250314 104000 68891370 7840 7840 7840 7840 0
514 20250314 103900 68891370 7840 7840 7840 7840 0
515 20250314 103800 68891370 7840 7840 7840 7840 0
516 20250314 103700 68891370 7840 7840 7840 7840 0
517 20250314 103600 68891370 7840 7840 7840 7840 0
518 20250314 103500 68891370 7840 7840 7840 7840 230
519 20250314 103400 67088170 7840 7840 7840 7840 199
520 20250314 103300 65528010 7840 7840 7840 7840 0
521 20250314 103200 65528010 7840 7840 7840 7840 0
522 20250314 103100 65528010 7840 7840 7840 7840 0
523 20250314 103000 65528010 7840 7840 7840 7840 0
524 20250314 102900 65528010 7840 7850 7850 7840 200
525 20250314 102800 63959930 7850 7850 7850 7850 0
526 20250314 102700 63959930 7850 7850 7850 7850 0
527 20250314 102600 63959930 7850 7850 7850 7850 267
528 20250314 102500 61863980 7910 7910 7910 7910 0
529 20250314 102400 61863980 7910 7910 7910 7910 0
530 20250314 102300 61863980 7910 7910 7910 7910 0
531 20250314 102200 61863980 7910 7910 7910 7910 0
532 20250314 102100 61863980 7910 7910 7910 7910 1
533 20250314 102000 61856070 7870 7870 7870 7870 668
534 20250314 101900 56598910 7870 7870 7870 7870 89
535 20250314 101800 55898480 7870 7860 7870 7860 85
536 20250314 101700 55229920 7840 7900 7900 7840 298
537 20250314 101600 52881160 7870 7910 7910 7870 647
538 20250314 101500 47764190 7920 7920 7920 7920 0
539 20250314 101400 47764190 7920 7920 7920 7920 153
540 20250314 101300 46552430 7980 7980 7980 7980 0
541 20250314 101200 46552430 7980 7980 7980 7980 64
542 20250314 101100 46041710 7990 7990 7990 7990 0
543 20250314 101000 46041710 7990 7970 7990 7970 504
544 20250314 100900 42017110 7920 7920 7920 7920 0
545 20250314 100800 42017110 7920 7920 7920 7920 0
546 20250314 100700 42017110 7920 7920 7920 7920 0
547 20250314 100600 42017110 7920 7920 7920 7920 63
548 20250314 100500 41518150 7920 7920 7920 7920 126
549 20250314 100400 40520230 7910 7910 7910 7910 0
550 20250314 100300 40520230 7910 7910 7910 7910 0
551 20250314 100200 40520230 7910 7910 7910 7910 0
552 20250314 100100 40520230 7910 7910 7910 7910 325
553 20250314 100000 37949480 8010 8010 8010 8010 0
554 20250314 095900 37949480 8010 8010 8010 8010 0
555 20250314 095800 37949480 8010 8010 8010 8010 0
556 20250314 095700 37949480 8010 8010 8010 8010 1
557 20250314 095600 37941470 8010 7980 8010 7980 50
558 20250314 095500 37541000 8000 7990 8000 7990 676
559 20250314 095400 32133140 7990 7970 7990 7970 224
560 20250314 095300 30345860 7960 7960 7960 7960 51
561 20250314 095200 29939900 7900 7900 7900 7900 0
562 20250314 095100 29939900 7900 7900 7900 7900 0
563 20250314 095000 29939900 7900 7900 7900 7900 50
564 20250314 094900 29544900 7950 7950 7950 7950 48
565 20250314 094800 29163300 7960 7960 7960 7960 0
566 20250314 094700 29163300 7960 7960 7960 7960 0
567 20250314 094600 29163300 7960 7950 7960 7950 90
568 20250314 094500 28447000 7960 7960 7960 7960 0
569 20250314 094400 28447000 7960 7920 7960 7920 549
570 20250314 094300 24088350 7920 7920 7920 7920 0
571 20250314 094200 24088350 7920 7920 7920 7920 0
572 20250314 094100 24088350 7920 7920 7920 7920 0
573 20250314 094000 24088350 7920 7920 7920 7920 150
574 20250314 093900 22900350 7910 7900 7910 7900 83
575 20250314 093800 22244600 7900 7860 7900 7860 134
576 20250314 093700 21187360 7910 7910 7910 7910 0
577 20250314 093600 21187360 7910 7910 7910 7910 0
578 20250314 093500 21187360 7910 7910 7910 7910 0
579 20250314 093400 21187360 7910 7910 7910 7910 64
580 20250314 093300 20681120 7900 7900 7900 7900 500
581 20250314 093200 16731120 7890 7890 7890 7890 0
582 20250314 093100 16731120 7890 7890 7890 7890 0
583 20250314 093000 16731120 7890 7890 7890 7890 0
584 20250314 092900 16731120 7890 7890 7890 7890 0
585 20250314 092800 16731120 7890 7880 7900 7880 128
586 20250314 092700 15720780 7820 7820 7820 7820 0
587 20250314 092600 15720780 7820 7820 7820 7820 0
588 20250314 092500 15720780 7820 7820 7820 7820 0
589 20250314 092400 15720780 7820 7820 7820 7820 0
590 20250314 092300 15720780 7820 7820 7820 7820 0
591 20250314 092200 15720780 7820 7820 7820 7820 0
592 20250314 092100 15720780 7820 7820 7820 7820 0
593 20250314 092000 15720780 7820 7820 7820 7820 121
594 20250314 091900 14774560 7890 7890 7890 7890 1
595 20250314 091800 14766670 7890 7890 7890 7890 8
596 20250314 091700 14703550 7890 7880 7890 7880 137
597 20250314 091600 13623330 7880 7870 7880 7870 135
598 20250314 091500 12559540 7880 7880 7880 7880 0
599 20250314 091400 12559540 7880 7880 7880 7880 0
600 20250314 091300 12559540 7880 7800 7880 7800 22
601 20250314 091200 12386340 7850 7800 7850 7800 530
602 20250314 091100 8239440 7800 7790 7800 7790 30
603 20250314 091000 8005450 7730 7730 7730 7730 0
604 20250314 090900 8005450 7730 7730 7730 7730 395
605 20250314 090800 4952100 7730 7730 7730 7730 0
606 20250314 090700 4952100 7730 7730 7730 7730 0
607 20250314 090600 4952100 7730 7710 7730 7700 571
608 20250314 090500 546250 7680 7680 7680 7680 0
609 20250314 090400 546250 7680 7680 7680 7680 1
610 20250314 090300 538570 7900 7720 7900 7720 48
611 20250314 090200 162330 7730 7730 7730 7730 0
612 20250314 090100 162330 7730 7730 7730 7730 0
613 20250314 090000 162330 7730 7730 7730 7730 21

1
024830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,8350000,0,66549500000,0.00
20250311,0,8350000,0,65547500000,0.00
20250310,0,8350000,0,66633000000,0.00
20250307,0,8350000,0,62625000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 8350000 0 66549500000 0.00
3 20250311 0 8350000 0 65547500000 0.00
4 20250310 0 8350000 0 66633000000 0.00
5 20250307 0 8350000 0 62625000000 0.00