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

615
027410/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191300,174786525,3400,3400,3400,3400,1210
20250314,191200,174786525,3400,3400,3400,3400,0
20250314,191100,174786525,3400,3400,3400,3400,0
20250314,191000,174786525,3400,3400,3400,3400,0
20250314,190900,174786525,3400,3400,3400,3400,0
20250314,190800,174786525,3400,3400,3400,3400,0
20250314,190700,174786525,3400,3400,3400,3400,0
20250314,190600,174786525,3400,3400,3400,3400,0
20250314,190500,174786525,3400,3400,3400,3400,0
20250314,190400,174786525,3400,3400,3400,3400,0
20250314,190300,174786525,3400,3400,3400,3400,0
20250314,190200,174786525,3400,3400,3400,3400,0
20250314,190100,174786525,3400,3400,3400,3400,0
20250314,190000,174786525,3400,3400,3400,3400,0
20250314,185900,174786525,3400,3400,3400,3400,0
20250314,185800,174786525,3400,3400,3400,3400,0
20250314,185700,174786525,3400,3400,3400,3400,0
20250314,185600,174786525,3400,3400,3400,3400,0
20250314,185500,174786525,3400,3400,3400,3400,0
20250314,185400,174786525,3400,3400,3400,3400,0
20250314,185300,174786525,3400,3400,3400,3400,0
20250314,185200,174786525,3400,3400,3400,3400,0
20250314,185100,174786525,3400,3400,3400,3400,0
20250314,185000,174786525,3400,3400,3400,3400,0
20250314,184900,174786525,3400,3400,3400,3400,0
20250314,184800,174786525,3400,3400,3400,3400,0
20250314,184700,174786525,3400,3400,3400,3400,0
20250314,184600,174786525,3400,3400,3400,3400,0
20250314,184500,174786525,3400,3400,3400,3400,0
20250314,184400,174786525,3400,3400,3400,3400,0
20250314,184300,174786525,3400,3400,3400,3400,1210
20250314,184200,174786525,3400,3400,3400,3400,0
20250314,184100,174786525,3400,3400,3400,3400,0
20250314,184000,174786525,3400,3400,3400,3400,0
20250314,183900,174786525,3400,3400,3400,3400,0
20250314,183800,174786525,3400,3400,3400,3400,0
20250314,183700,174786525,3400,3400,3400,3400,0
20250314,183600,174786525,3400,3400,3400,3400,0
20250314,183500,174786525,3400,3400,3400,3400,0
20250314,183400,174786525,3400,3400,3400,3400,0
20250314,183300,174786525,3400,3400,3400,3400,0
20250314,183200,174786525,3400,3400,3400,3400,0
20250314,183100,174786525,3400,3400,3400,3400,0
20250314,183000,174786525,3400,3400,3400,3400,0
20250314,182900,174786525,3400,3400,3400,3400,0
20250314,182800,174786525,3400,3400,3400,3400,0
20250314,182700,174786525,3400,3400,3400,3400,0
20250314,182600,174786525,3400,3400,3400,3400,0
20250314,182500,174786525,3400,3400,3400,3400,0
20250314,182400,174786525,3400,3400,3400,3400,0
20250314,182300,174786525,3400,3400,3400,3400,0
20250314,182200,174786525,3400,3400,3400,3400,0
20250314,182100,174786525,3400,3400,3400,3400,0
20250314,182000,174786525,3400,3400,3400,3400,0
20250314,181900,174786525,3400,3400,3400,3400,0
20250314,181800,174786525,3400,3400,3400,3400,0
20250314,181700,174786525,3400,3400,3400,3400,0
20250314,181600,174786525,3400,3400,3400,3400,0
20250314,181500,174786525,3400,3400,3400,3400,0
20250314,181400,174786525,3400,3400,3400,3400,0
20250314,181300,174786525,3400,3400,3400,3400,1210
20250314,181200,174786525,3400,3400,3400,3400,0
20250314,181100,174786525,3400,3400,3400,3400,0
20250314,181000,174786525,3400,3400,3400,3400,0
20250314,180900,174786525,3400,3400,3400,3400,0
20250314,180800,174786525,3400,3400,3400,3400,0
20250314,180700,174786525,3400,3400,3400,3400,0
20250314,180600,174786525,3400,3400,3400,3400,0
20250314,180500,174786525,3400,3400,3400,3400,0
20250314,180400,174786525,3400,3400,3400,3400,0
20250314,180300,174786525,3400,3400,3400,3400,0
20250314,180200,174786525,3400,3400,3400,3400,0
20250314,180100,174786525,3400,3400,3400,3400,0
20250314,180000,174786525,3400,3400,3400,3400,0
20250314,175900,174786525,3400,3400,3400,3400,0
20250314,175800,174786525,3400,3400,3400,3400,0
20250314,175700,174786525,3400,3400,3400,3400,0
20250314,175600,174786525,3400,3400,3400,3400,0
20250314,175500,174786525,3400,3400,3400,3400,0
20250314,175400,174786525,3400,3400,3400,3400,0
20250314,175300,174786525,3400,3400,3400,3400,0
20250314,175200,174786525,3400,3400,3400,3400,0
20250314,175100,174786525,3400,3400,3400,3400,0
20250314,175000,174786525,3400,3400,3400,3400,0
20250314,174900,174786525,3400,3400,3400,3400,0
20250314,174800,174786525,3400,3400,3400,3400,0
20250314,174700,174786525,3400,3400,3400,3400,0
20250314,174600,174786525,3400,3400,3400,3400,0
20250314,174500,174786525,3400,3400,3400,3400,0
20250314,174400,174786525,3400,3400,3400,3400,0
20250314,174300,174786525,3400,3400,3400,3400,1210
20250314,174200,174786525,3400,3400,3400,3400,0
20250314,174100,174786525,3400,3400,3400,3400,0
20250314,174000,174786525,3400,3400,3400,3400,0
20250314,173900,174786525,3400,3400,3400,3400,0
20250314,173800,174786525,3400,3400,3400,3400,0
20250314,173700,174786525,3400,3400,3400,3400,0
20250314,173600,174786525,3400,3400,3400,3400,0
20250314,173500,174786525,3400,3400,3400,3400,0
20250314,173400,174786525,3400,3400,3400,3400,0
20250314,173300,174786525,3400,3400,3400,3400,0
20250314,173200,174786525,3400,3400,3400,3400,0
20250314,173100,174786525,3400,3400,3400,3400,0
20250314,173000,174786525,3400,3400,3400,3400,0
20250314,172900,174786525,3400,3400,3400,3400,0
20250314,172800,174786525,3400,3400,3400,3400,0
20250314,172700,174786525,3400,3400,3400,3400,0
20250314,172600,174786525,3400,3400,3400,3400,0
20250314,172500,174786525,3400,3400,3400,3400,0
20250314,172400,174786525,3400,3400,3400,3400,0
20250314,172300,174786525,3400,3400,3400,3400,0
20250314,172200,174786525,3400,3400,3400,3400,0
20250314,172100,174786525,3400,3400,3400,3400,0
20250314,172000,174786525,3400,3400,3400,3400,0
20250314,171900,174786525,3400,3400,3400,3400,0
20250314,171800,174786525,3400,3400,3400,3400,0
20250314,171700,174786525,3400,3400,3400,3400,0
20250314,171600,174786525,3400,3400,3400,3400,0
20250314,171500,174786525,3400,3400,3400,3400,0
20250314,171400,174786525,3400,3400,3400,3400,0
20250314,171300,174786525,3400,3400,3400,3400,1210
20250314,171200,174786525,3400,3400,3400,3400,0
20250314,171100,174786525,3400,3400,3400,3400,0
20250314,171000,174786525,3400,3400,3400,3400,0
20250314,170900,174786525,3400,3400,3400,3400,0
20250314,170800,174786525,3400,3400,3400,3400,0
20250314,170700,174786525,3400,3400,3400,3400,0
20250314,170600,174786525,3400,3400,3400,3400,0
20250314,170500,174786525,3400,3400,3400,3400,0
20250314,170400,174786525,3400,3400,3400,3400,0
20250314,170300,174786525,3400,3400,3400,3400,0
20250314,170200,174786525,3400,3400,3400,3400,0
20250314,170100,174786525,3400,3400,3400,3400,0
20250314,170000,174786525,3400,3400,3400,3400,0
20250314,165900,174786525,3400,3400,3400,3400,0
20250314,165800,174786525,3400,3400,3400,3400,0
20250314,165700,174786525,3400,3400,3400,3400,0
20250314,165600,174786525,3400,3400,3400,3400,0
20250314,165500,174786525,3400,3400,3400,3400,0
20250314,165400,174786525,3400,3400,3400,3400,0
20250314,165300,174786525,3400,3400,3400,3400,0
20250314,165200,174786525,3400,3400,3400,3400,0
20250314,165100,174786525,3400,3400,3400,3400,0
20250314,165000,174786525,3400,3400,3400,3400,0
20250314,164900,174786525,3400,3400,3400,3400,0
20250314,164800,174786525,3400,3400,3400,3400,0
20250314,164700,174786525,3400,3400,3400,3400,0
20250314,164600,174786525,3400,3400,3400,3400,0
20250314,164500,174786525,3400,3400,3400,3400,0
20250314,164400,174786525,3400,3400,3400,3400,0
20250314,164300,174786525,3400,3400,3400,3400,1210
20250314,164200,174786525,3400,3400,3400,3400,0
20250314,164100,174786525,3400,3400,3400,3400,0
20250314,164000,174786525,3400,3400,3400,3400,0
20250314,163900,174786525,3400,3400,3400,3400,0
20250314,163800,174786525,3400,3400,3400,3400,0
20250314,163700,174786525,3400,3400,3400,3400,0
20250314,163600,174786525,3400,3400,3400,3400,0
20250314,163500,174786525,3400,3400,3400,3400,0
20250314,163400,174786525,3400,3400,3400,3400,0
20250314,163300,174786525,3400,3400,3400,3400,0
20250314,163200,174786525,3400,3400,3400,3400,0
20250314,163100,174786525,3400,3400,3400,3400,0
20250314,163000,174786525,3400,3400,3400,3400,0
20250314,162900,174786525,3400,3400,3400,3400,0
20250314,162800,174786525,3400,3400,3400,3400,0
20250314,162700,174786525,3400,3400,3400,3400,0
20250314,162600,174786525,3400,3400,3400,3400,0
20250314,162500,174786525,3400,3400,3400,3400,0
20250314,162400,174786525,3400,3400,3400,3400,0
20250314,162300,174786525,3400,3400,3400,3400,0
20250314,162200,174786525,3400,3400,3400,3400,0
20250314,162100,174786525,3400,3400,3400,3400,0
20250314,162000,174786525,3400,3400,3400,3400,0
20250314,161900,174786525,3400,3400,3400,3400,0
20250314,161800,174786525,3400,3400,3400,3400,0
20250314,161700,174786525,3400,3400,3400,3400,0
20250314,161600,174786525,3400,3400,3400,3400,0
20250314,161500,174786525,3400,3400,3400,3400,0
20250314,161400,174786525,3400,3400,3400,3400,0
20250314,161300,174786525,3400,3400,3400,3400,1210
20250314,161200,174786525,3400,3400,3400,3400,0
20250314,161100,174786525,3400,3400,3400,3400,0
20250314,161000,174786525,3400,3400,3400,3400,0
20250314,160900,174786525,3400,3400,3400,3400,0
20250314,160800,174786525,3400,3400,3400,3400,0
20250314,160700,174786525,3400,3400,3400,3400,0
20250314,160600,174786525,3400,3400,3400,3400,0
20250314,160500,174786525,3400,3400,3400,3400,0
20250314,160400,174786525,3400,3400,3400,3400,0
20250314,160300,174786525,3400,3400,3400,3400,0
20250314,160200,174786525,3400,3400,3400,3400,0
20250314,160100,174786525,3400,3400,3400,3400,0
20250314,160000,174786525,3400,3400,3400,3400,0
20250314,155900,174786525,3400,3400,3400,3400,0
20250314,155800,174786525,3400,3400,3400,3400,0
20250314,155700,174786525,3400,3400,3400,3400,0
20250314,155600,174786525,3400,3400,3400,3400,0
20250314,155500,174786525,3400,3400,3400,3400,0
20250314,155400,174786525,3400,3400,3400,3400,0
20250314,155300,174786525,3400,3400,3400,3400,0
20250314,155200,174786525,3400,3400,3400,3400,0
20250314,155100,174786525,3400,3400,3400,3400,0
20250314,155000,174786525,3400,3400,3400,3400,0
20250314,154900,174786525,3400,3400,3400,3400,0
20250314,154800,174786525,3400,3400,3400,3400,0
20250314,154700,174786525,3400,3400,3400,3400,0
20250314,154600,174786525,3400,3400,3400,3400,0
20250314,154500,174786525,3400,3400,3400,3400,0
20250314,154400,174786525,3400,3400,3400,3400,0
20250314,154300,174786525,3400,3400,3400,3400,1210
20250314,154200,174786525,3400,3400,3400,3400,0
20250314,154100,174786525,3400,3400,3400,3400,0
20250314,154000,174786525,3400,3400,3400,3400,0
20250314,153900,174786525,3400,3400,3400,3400,0
20250314,153800,174786525,3400,3400,3400,3400,0
20250314,153700,174786525,3400,3400,3400,3400,0
20250314,153600,174786525,3400,3400,3400,3400,0
20250314,153500,174786525,3400,3400,3400,3400,0
20250314,153400,174786525,3400,3400,3400,3400,0
20250314,153300,174786525,3400,3400,3400,3400,0
20250314,153200,174786525,3400,3400,3400,3400,0
20250314,153100,174786525,3400,3400,3400,3400,0
20250314,153000,174786525,3400,3400,3400,3400,1210
20250314,152900,170672525,3400,3400,3400,3400,0
20250314,152800,170672525,3400,3400,3400,3400,0
20250314,152700,170672525,3400,3400,3400,3400,0
20250314,152600,170672525,3400,3400,3400,3400,0
20250314,152500,170672525,3400,3400,3400,3400,0
20250314,152400,170672525,3400,3400,3400,3400,0
20250314,152300,170672525,3400,3400,3400,3400,0
20250314,152200,170672525,3400,3400,3400,3400,0
20250314,152100,170672525,3400,3400,3400,3400,0
20250314,152000,170672525,3400,3400,3400,3400,0
20250314,151900,170672525,3400,3400,3400,3400,33
20250314,151800,170560325,3400,3400,3400,3400,1
20250314,151700,170556925,3385,3385,3385,3385,11
20250314,151600,170519690,3400,3400,3400,3400,0
20250314,151500,170519690,3400,3400,3400,3400,0
20250314,151400,170519690,3400,3400,3400,3400,30
20250314,151300,170417690,3400,3400,3400,3400,1
20250314,151200,170414290,3385,3385,3385,3385,1
20250314,151100,170410905,3400,3400,3400,3400,0
20250314,151000,170410905,3400,3400,3400,3400,0
20250314,150900,170410905,3400,3400,3400,3400,63
20250314,150800,170196705,3400,3395,3400,3395,2
20250314,150700,170189910,3385,3390,3390,3385,220
20250314,150600,169445035,3400,3400,3400,3400,1
20250314,150500,169441635,3400,3400,3400,3400,10
20250314,150400,169407635,3400,3400,3400,3400,2
20250314,150300,169400835,3405,3405,3405,3405,0
20250314,150200,169400835,3405,3405,3405,3405,2
20250314,150100,169394025,3405,3400,3405,3400,1000
20250314,150000,165991795,3400,3400,3400,3400,0
20250314,145900,165991795,3400,3400,3400,3400,0
20250314,145800,165991795,3400,3395,3400,3395,1067
20250314,145700,162365905,3395,3395,3395,3395,10
20250314,145600,162331955,3395,3395,3395,3395,0
20250314,145500,162331955,3395,3395,3395,3395,0
20250314,145400,162331955,3395,3395,3395,3395,0
20250314,145300,162331955,3395,3395,3395,3395,1
20250314,145200,162328560,3395,3395,3395,3395,86
20250314,145100,162036590,3395,3395,3395,3395,0
20250314,145000,162036590,3395,3395,3395,3395,0
20250314,144900,162036590,3395,3395,3395,3395,1
20250314,144800,162033195,3390,3400,3400,3390,236
20250314,144700,161233145,3400,3400,3400,3400,1
20250314,144600,161229745,3400,3400,3400,3400,0
20250314,144500,161229745,3400,3400,3400,3400,75
20250314,144400,160974745,3400,3395,3400,3395,6267
20250314,144300,139678425,3395,3395,3395,3395,0
20250314,144200,139678425,3395,3395,3395,3395,0
20250314,144100,139678425,3395,3395,3395,3395,1
20250314,144000,139675030,3395,3395,3395,3395,0
20250314,143900,139675030,3395,3395,3395,3395,0
20250314,143800,139675030,3395,3395,3395,3395,0
20250314,143700,139675030,3395,3395,3395,3395,0
20250314,143600,139675030,3395,3395,3395,3395,0
20250314,143500,139675030,3395,3395,3395,3395,0
20250314,143400,139675030,3395,3395,3395,3395,0
20250314,143300,139675030,3395,3395,3395,3395,0
20250314,143200,139675030,3395,3395,3395,3395,0
20250314,143100,139675030,3395,3395,3395,3395,0
20250314,143000,139675030,3395,3395,3395,3395,0
20250314,142900,139675030,3395,3395,3395,3395,74
20250314,142800,139423800,3395,3395,3395,3395,0
20250314,142700,139423800,3395,3395,3395,3395,3
20250314,142600,139413615,3395,3395,3395,3395,107
20250314,142500,139050350,3395,3395,3395,3395,0
20250314,142400,139050350,3395,3395,3395,3395,0
20250314,142300,139050350,3395,3395,3395,3395,0
20250314,142200,139050350,3395,3395,3395,3395,0
20250314,142100,139050350,3395,3395,3395,3395,0
20250314,142000,139050350,3395,3395,3395,3395,0
20250314,141900,139050350,3395,3390,3395,3390,103
20250314,141800,138701170,3395,3395,3395,3395,5
20250314,141700,138684195,3395,3395,3395,3395,0
20250314,141600,138684195,3395,3395,3395,3395,14
20250314,141500,138636665,3395,3395,3395,3395,0
20250314,141400,138636665,3395,3390,3395,3390,301
20250314,141300,137616270,3395,3390,3395,3390,2
20250314,141200,137609485,3400,3400,3400,3400,0
20250314,141100,137609485,3400,3395,3400,3395,449
20250314,141000,136085105,3400,3395,3400,3395,684
20250314,140900,133762920,3395,3390,3395,3390,7341
20250314,140800,108876925,3385,3385,3385,3385,148
20250314,140700,108375945,3390,3390,3390,3390,0
20250314,140600,108375945,3390,3390,3390,3390,0
20250314,140500,108375945,3390,3390,3390,3390,0
20250314,140400,108375945,3390,3380,3390,3380,52
20250314,140300,108200170,3390,3390,3390,3390,0
20250314,140200,108200170,3390,3385,3390,3385,857
20250314,140100,105295010,3390,3385,3390,3385,266
20250314,140000,104394595,3390,3390,3390,3390,0
20250314,135900,104394595,3390,3390,3390,3390,0
20250314,135800,104394595,3390,3390,3390,3390,0
20250314,135700,104394595,3390,3390,3390,3390,0
20250314,135600,104394595,3390,3390,3390,3390,0
20250314,135500,104394595,3390,3390,3390,3390,0
20250314,135400,104394595,3390,3390,3390,3390,0
20250314,135300,104394595,3390,3390,3390,3390,0
20250314,135200,104394595,3390,3390,3390,3390,0
20250314,135100,104394595,3390,3390,3390,3390,0
20250314,135000,104394595,3390,3390,3390,3390,0
20250314,134900,104394595,3390,3390,3390,3390,0
20250314,134800,104394595,3390,3390,3390,3390,0
20250314,134700,104394595,3390,3390,3390,3390,0
20250314,134600,104394595,3390,3390,3390,3390,0
20250314,134500,104394595,3390,3385,3390,3385,20
20250314,134400,104326890,3385,3380,3385,3380,52
20250314,134300,104150875,3385,3385,3385,3385,0
20250314,134200,104150875,3385,3385,3385,3385,0
20250314,134100,104150875,3385,3385,3385,3385,300
20250314,134000,103135375,3385,3385,3385,3385,0
20250314,133900,103135375,3385,3385,3385,3385,0
20250314,133800,103135375,3385,3385,3385,3385,2
20250314,133700,103128605,3385,3385,3385,3385,0
20250314,133600,103128605,3385,3385,3385,3385,0
20250314,133500,103128605,3385,3380,3385,3380,2
20250314,133400,103121840,3385,3385,3385,3385,0
20250314,133300,103121840,3385,3385,3385,3385,0
20250314,133200,103121840,3385,3385,3385,3385,0
20250314,133100,103121840,3385,3385,3385,3385,129
20250314,133000,102685175,3385,3385,3385,3385,0
20250314,132900,102685175,3385,3380,3385,3375,102
20250314,132800,102340805,3385,3380,3385,3380,13
20250314,132700,102296860,3385,3385,3385,3385,0
20250314,132600,102296860,3385,3385,3385,3385,0
20250314,132500,102296860,3385,3385,3385,3385,0
20250314,132400,102296860,3385,3385,3385,3385,0
20250314,132300,102296860,3385,3385,3385,3385,77
20250314,132200,102036215,3385,3385,3385,3385,0
20250314,132100,102036215,3385,3385,3385,3385,0
20250314,132000,102036215,3385,3385,3385,3385,0
20250314,131900,102036215,3385,3385,3385,3385,0
20250314,131800,102036215,3385,3385,3385,3385,0
20250314,131700,102036215,3385,3385,3385,3385,0
20250314,131600,102036215,3385,3385,3385,3385,0
20250314,131500,102036215,3385,3385,3385,3385,0
20250314,131400,102036215,3385,3385,3385,3385,0
20250314,131300,102036215,3385,3385,3385,3385,0
20250314,131200,102036215,3385,3385,3385,3385,0
20250314,131100,102036215,3385,3385,3385,3385,0
20250314,131000,102036215,3385,3385,3385,3380,226
20250314,130900,101271705,3385,3385,3385,3385,0
20250314,130800,101271705,3385,3385,3385,3385,0
20250314,130700,101271705,3385,3385,3385,3385,0
20250314,130600,101271705,3385,3385,3385,3385,0
20250314,130500,101271705,3385,3385,3385,3385,0
20250314,130400,101271705,3385,3385,3385,3385,0
20250314,130300,101271705,3385,3385,3385,3385,10
20250314,130200,101237855,3385,3385,3385,3385,0
20250314,130100,101237855,3385,3385,3385,3385,0
20250314,130000,101237855,3385,3385,3385,3385,0
20250314,125900,101237855,3385,3385,3385,3385,0
20250314,125800,101237855,3385,3385,3385,3385,0
20250314,125700,101237855,3385,3385,3385,3385,0
20250314,125600,101237855,3385,3385,3385,3385,0
20250314,125500,101237855,3385,3385,3385,3385,0
20250314,125400,101237855,3385,3385,3385,3385,0
20250314,125300,101237855,3385,3385,3385,3385,5
20250314,125200,101220930,3385,3385,3385,3385,5
20250314,125100,101204005,3385,3385,3385,3385,0
20250314,125000,101204005,3385,3385,3385,3385,0
20250314,124900,101204005,3385,3385,3385,3385,0
20250314,124800,101204005,3385,3385,3385,3385,0
20250314,124700,101204005,3385,3385,3385,3385,0
20250314,124600,101204005,3385,3385,3385,3385,0
20250314,124500,101204005,3385,3385,3385,3385,0
20250314,124400,101204005,3385,3385,3385,3385,0
20250314,124300,101204005,3385,3385,3385,3385,0
20250314,124200,101204005,3385,3385,3385,3385,0
20250314,124100,101204005,3385,3385,3385,3385,0
20250314,124000,101204005,3385,3385,3385,3385,0
20250314,123900,101204005,3385,3385,3385,3385,6
20250314,123800,101183695,3390,3390,3390,3390,0
20250314,123700,101183695,3390,3390,3395,3390,92
20250314,123600,100871810,3395,3395,3395,3395,11
20250314,123500,100834465,3395,3390,3395,3390,66
20250314,123400,100610720,3390,3385,3390,3385,51
20250314,123300,100438080,3400,3400,3400,3400,0
20250314,123200,100438080,3400,3400,3400,3400,0
20250314,123100,100438080,3400,3380,3400,3380,8608
20250314,123000,71218845,3380,3380,3380,3380,0
20250314,122900,71218845,3380,3380,3380,3380,0
20250314,122800,71218845,3380,3380,3380,3380,0
20250314,122700,71218845,3380,3380,3380,3380,13
20250314,122600,71174905,3380,3380,3380,3380,0
20250314,122500,71174905,3380,3380,3380,3380,0
20250314,122400,71174905,3380,3375,3380,3375,71
20250314,122300,70935275,3375,3375,3375,3375,12
20250314,122200,70894775,3375,3375,3375,3375,0
20250314,122100,70894775,3375,3375,3375,3375,0
20250314,122000,70894775,3375,3375,3375,3375,0
20250314,121900,70894775,3375,3375,3375,3375,0
20250314,121800,70894775,3375,3375,3375,3375,0
20250314,121700,70894775,3375,3375,3375,3375,0
20250314,121600,70894775,3375,3375,3375,3375,0
20250314,121500,70894775,3375,3375,3375,3375,0
20250314,121400,70894775,3375,3375,3375,3375,0
20250314,121300,70894775,3375,3375,3375,3375,0
20250314,121200,70894775,3375,3375,3375,3375,0
20250314,121100,70894775,3375,3375,3375,3375,0
20250314,121000,70894775,3375,3370,3375,3370,102
20250314,120900,70551025,3375,3375,3375,3375,5
20250314,120800,70534150,3375,3375,3375,3375,0
20250314,120700,70534150,3375,3365,3375,3365,59
20250314,120600,70335605,3375,3375,3375,3375,0
20250314,120500,70335605,3375,3375,3375,3375,1
20250314,120400,70332230,3375,3375,3375,3375,1
20250314,120300,70328855,3365,3365,3365,3365,50
20250314,120200,70160605,3375,3375,3375,3375,0
20250314,120100,70160605,3375,3375,3375,3375,1
20250314,120000,70157230,3375,3365,3375,3365,51
20250314,115900,69985605,3375,3375,3375,3375,0
20250314,115800,69985605,3375,3375,3375,3375,0
20250314,115700,69985605,3375,3365,3375,3365,55
20250314,115600,69800520,3375,3375,3375,3375,0
20250314,115500,69800520,3375,3375,3375,3375,1
20250314,115400,69797145,3370,3370,3370,3370,0
20250314,115300,69797145,3370,3370,3370,3370,0
20250314,115200,69797145,3370,3370,3370,3370,0
20250314,115100,69797145,3370,3370,3370,3370,0
20250314,115000,69797145,3370,3375,3380,3370,561
20250314,114900,67905215,3380,3380,3380,3380,0
20250314,114800,67905215,3380,3380,3380,3380,0
20250314,114700,67905215,3380,3380,3380,3380,0
20250314,114600,67905215,3380,3380,3380,3380,0
20250314,114500,67905215,3380,3375,3380,3375,195
20250314,114400,67246875,3365,3365,3365,3365,52
20250314,114300,67071895,3375,3375,3375,3375,0
20250314,114200,67071895,3375,3375,3375,3375,0
20250314,114100,67071895,3375,3375,3375,3375,0
20250314,114000,67071895,3375,3365,3375,3365,59
20250314,113900,66873350,3375,3375,3375,3375,0
20250314,113800,66873350,3375,3375,3375,3375,0
20250314,113700,66873350,3375,3365,3375,3365,2
20250314,113600,66866610,3375,3375,3375,3375,0
20250314,113500,66866610,3375,3370,3375,3370,411
20250314,113400,65481535,3370,3370,3370,3370,0
20250314,113300,65481535,3370,3370,3375,3370,2628
20250314,113200,56625170,3375,3380,3380,3370,2511
20250314,113100,48163075,3370,3375,3375,3370,300
20250314,113000,47152065,3380,3380,3380,3380,0
20250314,112900,47152065,3380,3380,3380,3380,0
20250314,112800,47152065,3380,3380,3380,3380,0
20250314,112700,47152065,3380,3380,3380,3380,0
20250314,112600,47152065,3380,3380,3380,3380,0
20250314,112500,47152065,3380,3380,3380,3380,0
20250314,112400,47152065,3380,3380,3380,3380,0
20250314,112300,47152065,3380,3380,3380,3380,0
20250314,112200,47152065,3380,3380,3380,3380,0
20250314,112100,47152065,3380,3380,3380,3380,1
20250314,112000,47148685,3380,3380,3380,3380,0
20250314,111900,47148685,3380,3380,3380,3380,0
20250314,111800,47148685,3380,3380,3380,3380,0
20250314,111700,47148685,3380,3370,3380,3370,701
20250314,111600,44786305,3380,3380,3380,3380,0
20250314,111500,44786305,3380,3375,3380,3370,362
20250314,111400,43566340,3380,3380,3380,3380,0
20250314,111300,43566340,3380,3380,3380,3380,0
20250314,111200,43566340,3380,3380,3380,3380,0
20250314,111100,43566340,3380,3380,3380,3380,0
20250314,111000,43566340,3380,3380,3380,3380,116
20250314,110900,43174260,3385,3385,3385,3385,0
20250314,110800,43174260,3385,3385,3385,3385,0
20250314,110700,43174260,3385,3385,3385,3385,0
20250314,110600,43174260,3385,3385,3385,3385,0
20250314,110500,43174260,3385,3380,3385,3380,2
20250314,110400,43167495,3380,3380,3380,3380,857
20250314,110300,40270835,3380,3380,3380,3380,0
20250314,110200,40270835,3380,3380,3380,3380,0
20250314,110100,40270835,3380,3370,3380,3370,8
20250314,110000,40243865,3380,3380,3380,3380,0
20250314,105900,40243865,3380,3380,3380,3380,0
20250314,105800,40243865,3380,3375,3380,3375,111
20250314,105700,39868735,3380,3380,3380,3380,0
20250314,105600,39868735,3380,3380,3380,3380,0
20250314,105500,39868735,3380,3380,3380,3380,0
20250314,105400,39868735,3380,3380,3380,3375,50
20250314,105300,39699965,3380,3380,3380,3380,0
20250314,105200,39699965,3380,3380,3380,3380,0
20250314,105100,39699965,3380,3380,3380,3380,0
20250314,105000,39699965,3380,3380,3380,3380,0
20250314,104900,39699965,3380,3380,3380,3380,0
20250314,104800,39699965,3380,3380,3380,3380,0
20250314,104700,39699965,3380,3380,3380,3380,0
20250314,104600,39699965,3380,3380,3380,3380,0
20250314,104500,39699965,3380,3380,3380,3380,0
20250314,104400,39699965,3380,3380,3380,3380,0
20250314,104300,39699965,3380,3380,3380,3380,0
20250314,104200,39699965,3380,3380,3380,3380,0
20250314,104100,39699965,3380,3380,3380,3380,34
20250314,104000,39585045,3380,3380,3380,3380,0
20250314,103900,39585045,3380,3380,3380,3380,0
20250314,103800,39585045,3380,3380,3380,3380,0
20250314,103700,39585045,3380,3380,3380,3380,0
20250314,103600,39585045,3380,3380,3380,3380,0
20250314,103500,39585045,3380,3380,3380,3380,50
20250314,103400,39416045,3380,3380,3380,3380,0
20250314,103300,39416045,3380,3380,3380,3380,36
20250314,103200,39294365,3380,3380,3380,3380,27
20250314,103100,39203105,3380,3380,3380,3380,0
20250314,103000,39203105,3380,3375,3380,3375,1744
20250314,102900,33317100,3375,3375,3375,3375,0
20250314,102800,33317100,3375,3375,3375,3375,0
20250314,102700,33317100,3375,3375,3375,3375,0
20250314,102600,33317100,3375,3375,3375,3375,0
20250314,102500,33317100,3375,3375,3375,3375,8
20250314,102400,33290100,3375,3375,3375,3375,30
20250314,102300,33188850,3375,3375,3375,3375,0
20250314,102200,33188850,3375,3375,3375,3375,0
20250314,102100,33188850,3375,3375,3375,3375,0
20250314,102000,33188850,3375,3375,3375,3375,0
20250314,101900,33188850,3375,3375,3375,3375,0
20250314,101800,33188850,3375,3375,3375,3375,0
20250314,101700,33188850,3375,3375,3375,3375,143
20250314,101600,32706225,3375,3375,3375,3375,1
20250314,101500,32702850,3365,3370,3370,3365,158
20250314,101400,32171005,3375,3375,3375,3375,4
20250314,101300,32157505,3375,3375,3375,3375,0
20250314,101200,32157505,3375,3375,3375,3375,4
20250314,101100,32144005,3375,3375,3375,3375,0
20250314,101000,32144005,3375,3375,3375,3375,125
20250314,100900,31722130,3380,3375,3380,3375,3
20250314,100800,31711995,3370,3370,3370,3370,58
20250314,100700,31516535,3380,3380,3380,3380,0
20250314,100600,31516535,3380,3380,3380,3380,0
20250314,100500,31516535,3380,3380,3380,3380,0
20250314,100400,31516535,3380,3380,3380,3380,1
20250314,100300,31513155,3380,3380,3380,3380,5
20250314,100200,31496255,3385,3385,3385,3385,0
20250314,100100,31496255,3385,3380,3385,3380,774
20250314,100000,28880130,3380,3370,3380,3370,221
20250314,095900,28135350,3380,3375,3380,3375,5
20250314,095800,28118465,3380,3380,3380,3380,0
20250314,095700,28118465,3380,3375,3380,3375,81
20250314,095600,27845085,3380,3380,3380,3380,0
20250314,095500,27845085,3380,3375,3380,3375,62
20250314,095400,27635830,3380,3380,3380,3380,0
20250314,095300,27635830,3380,3380,3380,3380,2
20250314,095200,27629070,3380,3375,3380,3375,5
20250314,095100,27612190,3385,3370,3385,3370,352
20250314,095000,26422975,3385,3375,3385,3375,47
20250314,094900,26264280,3385,3385,3385,3385,1
20250314,094800,26260895,3380,3375,3390,3370,5121
20250314,094700,8922210,3375,3375,3375,3375,1
20250314,094600,8918835,3380,3375,3380,3375,2
20250314,094500,8912080,3375,3375,3380,3370,14
20250314,094400,8864825,3380,3365,3380,3365,20
20250314,094300,8797335,3380,3380,3380,3380,0
20250314,094200,8797335,3380,3380,3380,3380,0
20250314,094100,8797335,3380,3380,3380,3380,0
20250314,094000,8797335,3380,3380,3380,3380,0
20250314,093900,8797335,3380,3380,3380,3380,0
20250314,093800,8797335,3380,3380,3380,3380,2
20250314,093700,8790575,3380,3370,3380,3360,70
20250314,093600,8554375,3370,3370,3370,3370,100
20250314,093500,8217375,3370,3370,3370,3370,4
20250314,093400,8203895,3370,3370,3370,3370,0
20250314,093300,8203895,3370,3370,3370,3360,9
20250314,093200,8173575,3370,3370,3370,3370,2
20250314,093100,8166835,3370,3370,3370,3370,11
20250314,093000,8129765,3370,3370,3370,3370,6
20250314,092900,8109545,3370,3370,3370,3370,0
20250314,092800,8109545,3370,3370,3370,3370,0
20250314,092700,8109545,3370,3370,3370,3370,0
20250314,092600,8109545,3370,3370,3370,3370,0
20250314,092500,8109545,3370,3370,3370,3370,0
20250314,092400,8109545,3370,3370,3370,3370,0
20250314,092300,8109545,3370,3370,3370,3370,0
20250314,092200,8109545,3370,3370,3370,3370,0
20250314,092100,8109545,3370,3370,3370,3370,0
20250314,092000,8109545,3370,3370,3370,3370,2
20250314,091900,8102805,3370,3370,3370,3370,0
20250314,091800,8102805,3370,3370,3370,3370,0
20250314,091700,8102805,3370,3370,3370,3370,0
20250314,091600,8102805,3370,3370,3370,3370,0
20250314,091500,8102805,3370,3370,3370,3370,0
20250314,091400,8102805,3370,3370,3370,3370,0
20250314,091300,8102805,3370,3370,3370,3370,0
20250314,091200,8102805,3370,3370,3370,3370,0
20250314,091100,8102805,3370,3370,3370,3370,0
20250314,091000,8102805,3370,3370,3370,3370,1
20250314,090900,8099435,3375,3375,3375,3375,36
20250314,090800,7977935,3375,3375,3375,3375,59
20250314,090700,7778810,3375,3375,3375,3375,0
20250314,090600,7778810,3375,3380,3380,3350,45
20250314,090500,7627675,3380,3375,3380,3375,19
20250314,090400,7563520,3380,3380,3380,3380,0
20250314,090300,7563520,3380,3345,3380,3330,1578
20250314,090200,2270595,3355,3355,3355,3355,1
20250314,090100,2267240,3355,3360,3360,3355,82
20250314,090000,1992000,3360,3345,3360,3345,595
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191300 174786525 3400 3400 3400 3400 1210
3 20250314 191200 174786525 3400 3400 3400 3400 0
4 20250314 191100 174786525 3400 3400 3400 3400 0
5 20250314 191000 174786525 3400 3400 3400 3400 0
6 20250314 190900 174786525 3400 3400 3400 3400 0
7 20250314 190800 174786525 3400 3400 3400 3400 0
8 20250314 190700 174786525 3400 3400 3400 3400 0
9 20250314 190600 174786525 3400 3400 3400 3400 0
10 20250314 190500 174786525 3400 3400 3400 3400 0
11 20250314 190400 174786525 3400 3400 3400 3400 0
12 20250314 190300 174786525 3400 3400 3400 3400 0
13 20250314 190200 174786525 3400 3400 3400 3400 0
14 20250314 190100 174786525 3400 3400 3400 3400 0
15 20250314 190000 174786525 3400 3400 3400 3400 0
16 20250314 185900 174786525 3400 3400 3400 3400 0
17 20250314 185800 174786525 3400 3400 3400 3400 0
18 20250314 185700 174786525 3400 3400 3400 3400 0
19 20250314 185600 174786525 3400 3400 3400 3400 0
20 20250314 185500 174786525 3400 3400 3400 3400 0
21 20250314 185400 174786525 3400 3400 3400 3400 0
22 20250314 185300 174786525 3400 3400 3400 3400 0
23 20250314 185200 174786525 3400 3400 3400 3400 0
24 20250314 185100 174786525 3400 3400 3400 3400 0
25 20250314 185000 174786525 3400 3400 3400 3400 0
26 20250314 184900 174786525 3400 3400 3400 3400 0
27 20250314 184800 174786525 3400 3400 3400 3400 0
28 20250314 184700 174786525 3400 3400 3400 3400 0
29 20250314 184600 174786525 3400 3400 3400 3400 0
30 20250314 184500 174786525 3400 3400 3400 3400 0
31 20250314 184400 174786525 3400 3400 3400 3400 0
32 20250314 184300 174786525 3400 3400 3400 3400 1210
33 20250314 184200 174786525 3400 3400 3400 3400 0
34 20250314 184100 174786525 3400 3400 3400 3400 0
35 20250314 184000 174786525 3400 3400 3400 3400 0
36 20250314 183900 174786525 3400 3400 3400 3400 0
37 20250314 183800 174786525 3400 3400 3400 3400 0
38 20250314 183700 174786525 3400 3400 3400 3400 0
39 20250314 183600 174786525 3400 3400 3400 3400 0
40 20250314 183500 174786525 3400 3400 3400 3400 0
41 20250314 183400 174786525 3400 3400 3400 3400 0
42 20250314 183300 174786525 3400 3400 3400 3400 0
43 20250314 183200 174786525 3400 3400 3400 3400 0
44 20250314 183100 174786525 3400 3400 3400 3400 0
45 20250314 183000 174786525 3400 3400 3400 3400 0
46 20250314 182900 174786525 3400 3400 3400 3400 0
47 20250314 182800 174786525 3400 3400 3400 3400 0
48 20250314 182700 174786525 3400 3400 3400 3400 0
49 20250314 182600 174786525 3400 3400 3400 3400 0
50 20250314 182500 174786525 3400 3400 3400 3400 0
51 20250314 182400 174786525 3400 3400 3400 3400 0
52 20250314 182300 174786525 3400 3400 3400 3400 0
53 20250314 182200 174786525 3400 3400 3400 3400 0
54 20250314 182100 174786525 3400 3400 3400 3400 0
55 20250314 182000 174786525 3400 3400 3400 3400 0
56 20250314 181900 174786525 3400 3400 3400 3400 0
57 20250314 181800 174786525 3400 3400 3400 3400 0
58 20250314 181700 174786525 3400 3400 3400 3400 0
59 20250314 181600 174786525 3400 3400 3400 3400 0
60 20250314 181500 174786525 3400 3400 3400 3400 0
61 20250314 181400 174786525 3400 3400 3400 3400 0
62 20250314 181300 174786525 3400 3400 3400 3400 1210
63 20250314 181200 174786525 3400 3400 3400 3400 0
64 20250314 181100 174786525 3400 3400 3400 3400 0
65 20250314 181000 174786525 3400 3400 3400 3400 0
66 20250314 180900 174786525 3400 3400 3400 3400 0
67 20250314 180800 174786525 3400 3400 3400 3400 0
68 20250314 180700 174786525 3400 3400 3400 3400 0
69 20250314 180600 174786525 3400 3400 3400 3400 0
70 20250314 180500 174786525 3400 3400 3400 3400 0
71 20250314 180400 174786525 3400 3400 3400 3400 0
72 20250314 180300 174786525 3400 3400 3400 3400 0
73 20250314 180200 174786525 3400 3400 3400 3400 0
74 20250314 180100 174786525 3400 3400 3400 3400 0
75 20250314 180000 174786525 3400 3400 3400 3400 0
76 20250314 175900 174786525 3400 3400 3400 3400 0
77 20250314 175800 174786525 3400 3400 3400 3400 0
78 20250314 175700 174786525 3400 3400 3400 3400 0
79 20250314 175600 174786525 3400 3400 3400 3400 0
80 20250314 175500 174786525 3400 3400 3400 3400 0
81 20250314 175400 174786525 3400 3400 3400 3400 0
82 20250314 175300 174786525 3400 3400 3400 3400 0
83 20250314 175200 174786525 3400 3400 3400 3400 0
84 20250314 175100 174786525 3400 3400 3400 3400 0
85 20250314 175000 174786525 3400 3400 3400 3400 0
86 20250314 174900 174786525 3400 3400 3400 3400 0
87 20250314 174800 174786525 3400 3400 3400 3400 0
88 20250314 174700 174786525 3400 3400 3400 3400 0
89 20250314 174600 174786525 3400 3400 3400 3400 0
90 20250314 174500 174786525 3400 3400 3400 3400 0
91 20250314 174400 174786525 3400 3400 3400 3400 0
92 20250314 174300 174786525 3400 3400 3400 3400 1210
93 20250314 174200 174786525 3400 3400 3400 3400 0
94 20250314 174100 174786525 3400 3400 3400 3400 0
95 20250314 174000 174786525 3400 3400 3400 3400 0
96 20250314 173900 174786525 3400 3400 3400 3400 0
97 20250314 173800 174786525 3400 3400 3400 3400 0
98 20250314 173700 174786525 3400 3400 3400 3400 0
99 20250314 173600 174786525 3400 3400 3400 3400 0
100 20250314 173500 174786525 3400 3400 3400 3400 0
101 20250314 173400 174786525 3400 3400 3400 3400 0
102 20250314 173300 174786525 3400 3400 3400 3400 0
103 20250314 173200 174786525 3400 3400 3400 3400 0
104 20250314 173100 174786525 3400 3400 3400 3400 0
105 20250314 173000 174786525 3400 3400 3400 3400 0
106 20250314 172900 174786525 3400 3400 3400 3400 0
107 20250314 172800 174786525 3400 3400 3400 3400 0
108 20250314 172700 174786525 3400 3400 3400 3400 0
109 20250314 172600 174786525 3400 3400 3400 3400 0
110 20250314 172500 174786525 3400 3400 3400 3400 0
111 20250314 172400 174786525 3400 3400 3400 3400 0
112 20250314 172300 174786525 3400 3400 3400 3400 0
113 20250314 172200 174786525 3400 3400 3400 3400 0
114 20250314 172100 174786525 3400 3400 3400 3400 0
115 20250314 172000 174786525 3400 3400 3400 3400 0
116 20250314 171900 174786525 3400 3400 3400 3400 0
117 20250314 171800 174786525 3400 3400 3400 3400 0
118 20250314 171700 174786525 3400 3400 3400 3400 0
119 20250314 171600 174786525 3400 3400 3400 3400 0
120 20250314 171500 174786525 3400 3400 3400 3400 0
121 20250314 171400 174786525 3400 3400 3400 3400 0
122 20250314 171300 174786525 3400 3400 3400 3400 1210
123 20250314 171200 174786525 3400 3400 3400 3400 0
124 20250314 171100 174786525 3400 3400 3400 3400 0
125 20250314 171000 174786525 3400 3400 3400 3400 0
126 20250314 170900 174786525 3400 3400 3400 3400 0
127 20250314 170800 174786525 3400 3400 3400 3400 0
128 20250314 170700 174786525 3400 3400 3400 3400 0
129 20250314 170600 174786525 3400 3400 3400 3400 0
130 20250314 170500 174786525 3400 3400 3400 3400 0
131 20250314 170400 174786525 3400 3400 3400 3400 0
132 20250314 170300 174786525 3400 3400 3400 3400 0
133 20250314 170200 174786525 3400 3400 3400 3400 0
134 20250314 170100 174786525 3400 3400 3400 3400 0
135 20250314 170000 174786525 3400 3400 3400 3400 0
136 20250314 165900 174786525 3400 3400 3400 3400 0
137 20250314 165800 174786525 3400 3400 3400 3400 0
138 20250314 165700 174786525 3400 3400 3400 3400 0
139 20250314 165600 174786525 3400 3400 3400 3400 0
140 20250314 165500 174786525 3400 3400 3400 3400 0
141 20250314 165400 174786525 3400 3400 3400 3400 0
142 20250314 165300 174786525 3400 3400 3400 3400 0
143 20250314 165200 174786525 3400 3400 3400 3400 0
144 20250314 165100 174786525 3400 3400 3400 3400 0
145 20250314 165000 174786525 3400 3400 3400 3400 0
146 20250314 164900 174786525 3400 3400 3400 3400 0
147 20250314 164800 174786525 3400 3400 3400 3400 0
148 20250314 164700 174786525 3400 3400 3400 3400 0
149 20250314 164600 174786525 3400 3400 3400 3400 0
150 20250314 164500 174786525 3400 3400 3400 3400 0
151 20250314 164400 174786525 3400 3400 3400 3400 0
152 20250314 164300 174786525 3400 3400 3400 3400 1210
153 20250314 164200 174786525 3400 3400 3400 3400 0
154 20250314 164100 174786525 3400 3400 3400 3400 0
155 20250314 164000 174786525 3400 3400 3400 3400 0
156 20250314 163900 174786525 3400 3400 3400 3400 0
157 20250314 163800 174786525 3400 3400 3400 3400 0
158 20250314 163700 174786525 3400 3400 3400 3400 0
159 20250314 163600 174786525 3400 3400 3400 3400 0
160 20250314 163500 174786525 3400 3400 3400 3400 0
161 20250314 163400 174786525 3400 3400 3400 3400 0
162 20250314 163300 174786525 3400 3400 3400 3400 0
163 20250314 163200 174786525 3400 3400 3400 3400 0
164 20250314 163100 174786525 3400 3400 3400 3400 0
165 20250314 163000 174786525 3400 3400 3400 3400 0
166 20250314 162900 174786525 3400 3400 3400 3400 0
167 20250314 162800 174786525 3400 3400 3400 3400 0
168 20250314 162700 174786525 3400 3400 3400 3400 0
169 20250314 162600 174786525 3400 3400 3400 3400 0
170 20250314 162500 174786525 3400 3400 3400 3400 0
171 20250314 162400 174786525 3400 3400 3400 3400 0
172 20250314 162300 174786525 3400 3400 3400 3400 0
173 20250314 162200 174786525 3400 3400 3400 3400 0
174 20250314 162100 174786525 3400 3400 3400 3400 0
175 20250314 162000 174786525 3400 3400 3400 3400 0
176 20250314 161900 174786525 3400 3400 3400 3400 0
177 20250314 161800 174786525 3400 3400 3400 3400 0
178 20250314 161700 174786525 3400 3400 3400 3400 0
179 20250314 161600 174786525 3400 3400 3400 3400 0
180 20250314 161500 174786525 3400 3400 3400 3400 0
181 20250314 161400 174786525 3400 3400 3400 3400 0
182 20250314 161300 174786525 3400 3400 3400 3400 1210
183 20250314 161200 174786525 3400 3400 3400 3400 0
184 20250314 161100 174786525 3400 3400 3400 3400 0
185 20250314 161000 174786525 3400 3400 3400 3400 0
186 20250314 160900 174786525 3400 3400 3400 3400 0
187 20250314 160800 174786525 3400 3400 3400 3400 0
188 20250314 160700 174786525 3400 3400 3400 3400 0
189 20250314 160600 174786525 3400 3400 3400 3400 0
190 20250314 160500 174786525 3400 3400 3400 3400 0
191 20250314 160400 174786525 3400 3400 3400 3400 0
192 20250314 160300 174786525 3400 3400 3400 3400 0
193 20250314 160200 174786525 3400 3400 3400 3400 0
194 20250314 160100 174786525 3400 3400 3400 3400 0
195 20250314 160000 174786525 3400 3400 3400 3400 0
196 20250314 155900 174786525 3400 3400 3400 3400 0
197 20250314 155800 174786525 3400 3400 3400 3400 0
198 20250314 155700 174786525 3400 3400 3400 3400 0
199 20250314 155600 174786525 3400 3400 3400 3400 0
200 20250314 155500 174786525 3400 3400 3400 3400 0
201 20250314 155400 174786525 3400 3400 3400 3400 0
202 20250314 155300 174786525 3400 3400 3400 3400 0
203 20250314 155200 174786525 3400 3400 3400 3400 0
204 20250314 155100 174786525 3400 3400 3400 3400 0
205 20250314 155000 174786525 3400 3400 3400 3400 0
206 20250314 154900 174786525 3400 3400 3400 3400 0
207 20250314 154800 174786525 3400 3400 3400 3400 0
208 20250314 154700 174786525 3400 3400 3400 3400 0
209 20250314 154600 174786525 3400 3400 3400 3400 0
210 20250314 154500 174786525 3400 3400 3400 3400 0
211 20250314 154400 174786525 3400 3400 3400 3400 0
212 20250314 154300 174786525 3400 3400 3400 3400 1210
213 20250314 154200 174786525 3400 3400 3400 3400 0
214 20250314 154100 174786525 3400 3400 3400 3400 0
215 20250314 154000 174786525 3400 3400 3400 3400 0
216 20250314 153900 174786525 3400 3400 3400 3400 0
217 20250314 153800 174786525 3400 3400 3400 3400 0
218 20250314 153700 174786525 3400 3400 3400 3400 0
219 20250314 153600 174786525 3400 3400 3400 3400 0
220 20250314 153500 174786525 3400 3400 3400 3400 0
221 20250314 153400 174786525 3400 3400 3400 3400 0
222 20250314 153300 174786525 3400 3400 3400 3400 0
223 20250314 153200 174786525 3400 3400 3400 3400 0
224 20250314 153100 174786525 3400 3400 3400 3400 0
225 20250314 153000 174786525 3400 3400 3400 3400 1210
226 20250314 152900 170672525 3400 3400 3400 3400 0
227 20250314 152800 170672525 3400 3400 3400 3400 0
228 20250314 152700 170672525 3400 3400 3400 3400 0
229 20250314 152600 170672525 3400 3400 3400 3400 0
230 20250314 152500 170672525 3400 3400 3400 3400 0
231 20250314 152400 170672525 3400 3400 3400 3400 0
232 20250314 152300 170672525 3400 3400 3400 3400 0
233 20250314 152200 170672525 3400 3400 3400 3400 0
234 20250314 152100 170672525 3400 3400 3400 3400 0
235 20250314 152000 170672525 3400 3400 3400 3400 0
236 20250314 151900 170672525 3400 3400 3400 3400 33
237 20250314 151800 170560325 3400 3400 3400 3400 1
238 20250314 151700 170556925 3385 3385 3385 3385 11
239 20250314 151600 170519690 3400 3400 3400 3400 0
240 20250314 151500 170519690 3400 3400 3400 3400 0
241 20250314 151400 170519690 3400 3400 3400 3400 30
242 20250314 151300 170417690 3400 3400 3400 3400 1
243 20250314 151200 170414290 3385 3385 3385 3385 1
244 20250314 151100 170410905 3400 3400 3400 3400 0
245 20250314 151000 170410905 3400 3400 3400 3400 0
246 20250314 150900 170410905 3400 3400 3400 3400 63
247 20250314 150800 170196705 3400 3395 3400 3395 2
248 20250314 150700 170189910 3385 3390 3390 3385 220
249 20250314 150600 169445035 3400 3400 3400 3400 1
250 20250314 150500 169441635 3400 3400 3400 3400 10
251 20250314 150400 169407635 3400 3400 3400 3400 2
252 20250314 150300 169400835 3405 3405 3405 3405 0
253 20250314 150200 169400835 3405 3405 3405 3405 2
254 20250314 150100 169394025 3405 3400 3405 3400 1000
255 20250314 150000 165991795 3400 3400 3400 3400 0
256 20250314 145900 165991795 3400 3400 3400 3400 0
257 20250314 145800 165991795 3400 3395 3400 3395 1067
258 20250314 145700 162365905 3395 3395 3395 3395 10
259 20250314 145600 162331955 3395 3395 3395 3395 0
260 20250314 145500 162331955 3395 3395 3395 3395 0
261 20250314 145400 162331955 3395 3395 3395 3395 0
262 20250314 145300 162331955 3395 3395 3395 3395 1
263 20250314 145200 162328560 3395 3395 3395 3395 86
264 20250314 145100 162036590 3395 3395 3395 3395 0
265 20250314 145000 162036590 3395 3395 3395 3395 0
266 20250314 144900 162036590 3395 3395 3395 3395 1
267 20250314 144800 162033195 3390 3400 3400 3390 236
268 20250314 144700 161233145 3400 3400 3400 3400 1
269 20250314 144600 161229745 3400 3400 3400 3400 0
270 20250314 144500 161229745 3400 3400 3400 3400 75
271 20250314 144400 160974745 3400 3395 3400 3395 6267
272 20250314 144300 139678425 3395 3395 3395 3395 0
273 20250314 144200 139678425 3395 3395 3395 3395 0
274 20250314 144100 139678425 3395 3395 3395 3395 1
275 20250314 144000 139675030 3395 3395 3395 3395 0
276 20250314 143900 139675030 3395 3395 3395 3395 0
277 20250314 143800 139675030 3395 3395 3395 3395 0
278 20250314 143700 139675030 3395 3395 3395 3395 0
279 20250314 143600 139675030 3395 3395 3395 3395 0
280 20250314 143500 139675030 3395 3395 3395 3395 0
281 20250314 143400 139675030 3395 3395 3395 3395 0
282 20250314 143300 139675030 3395 3395 3395 3395 0
283 20250314 143200 139675030 3395 3395 3395 3395 0
284 20250314 143100 139675030 3395 3395 3395 3395 0
285 20250314 143000 139675030 3395 3395 3395 3395 0
286 20250314 142900 139675030 3395 3395 3395 3395 74
287 20250314 142800 139423800 3395 3395 3395 3395 0
288 20250314 142700 139423800 3395 3395 3395 3395 3
289 20250314 142600 139413615 3395 3395 3395 3395 107
290 20250314 142500 139050350 3395 3395 3395 3395 0
291 20250314 142400 139050350 3395 3395 3395 3395 0
292 20250314 142300 139050350 3395 3395 3395 3395 0
293 20250314 142200 139050350 3395 3395 3395 3395 0
294 20250314 142100 139050350 3395 3395 3395 3395 0
295 20250314 142000 139050350 3395 3395 3395 3395 0
296 20250314 141900 139050350 3395 3390 3395 3390 103
297 20250314 141800 138701170 3395 3395 3395 3395 5
298 20250314 141700 138684195 3395 3395 3395 3395 0
299 20250314 141600 138684195 3395 3395 3395 3395 14
300 20250314 141500 138636665 3395 3395 3395 3395 0
301 20250314 141400 138636665 3395 3390 3395 3390 301
302 20250314 141300 137616270 3395 3390 3395 3390 2
303 20250314 141200 137609485 3400 3400 3400 3400 0
304 20250314 141100 137609485 3400 3395 3400 3395 449
305 20250314 141000 136085105 3400 3395 3400 3395 684
306 20250314 140900 133762920 3395 3390 3395 3390 7341
307 20250314 140800 108876925 3385 3385 3385 3385 148
308 20250314 140700 108375945 3390 3390 3390 3390 0
309 20250314 140600 108375945 3390 3390 3390 3390 0
310 20250314 140500 108375945 3390 3390 3390 3390 0
311 20250314 140400 108375945 3390 3380 3390 3380 52
312 20250314 140300 108200170 3390 3390 3390 3390 0
313 20250314 140200 108200170 3390 3385 3390 3385 857
314 20250314 140100 105295010 3390 3385 3390 3385 266
315 20250314 140000 104394595 3390 3390 3390 3390 0
316 20250314 135900 104394595 3390 3390 3390 3390 0
317 20250314 135800 104394595 3390 3390 3390 3390 0
318 20250314 135700 104394595 3390 3390 3390 3390 0
319 20250314 135600 104394595 3390 3390 3390 3390 0
320 20250314 135500 104394595 3390 3390 3390 3390 0
321 20250314 135400 104394595 3390 3390 3390 3390 0
322 20250314 135300 104394595 3390 3390 3390 3390 0
323 20250314 135200 104394595 3390 3390 3390 3390 0
324 20250314 135100 104394595 3390 3390 3390 3390 0
325 20250314 135000 104394595 3390 3390 3390 3390 0
326 20250314 134900 104394595 3390 3390 3390 3390 0
327 20250314 134800 104394595 3390 3390 3390 3390 0
328 20250314 134700 104394595 3390 3390 3390 3390 0
329 20250314 134600 104394595 3390 3390 3390 3390 0
330 20250314 134500 104394595 3390 3385 3390 3385 20
331 20250314 134400 104326890 3385 3380 3385 3380 52
332 20250314 134300 104150875 3385 3385 3385 3385 0
333 20250314 134200 104150875 3385 3385 3385 3385 0
334 20250314 134100 104150875 3385 3385 3385 3385 300
335 20250314 134000 103135375 3385 3385 3385 3385 0
336 20250314 133900 103135375 3385 3385 3385 3385 0
337 20250314 133800 103135375 3385 3385 3385 3385 2
338 20250314 133700 103128605 3385 3385 3385 3385 0
339 20250314 133600 103128605 3385 3385 3385 3385 0
340 20250314 133500 103128605 3385 3380 3385 3380 2
341 20250314 133400 103121840 3385 3385 3385 3385 0
342 20250314 133300 103121840 3385 3385 3385 3385 0
343 20250314 133200 103121840 3385 3385 3385 3385 0
344 20250314 133100 103121840 3385 3385 3385 3385 129
345 20250314 133000 102685175 3385 3385 3385 3385 0
346 20250314 132900 102685175 3385 3380 3385 3375 102
347 20250314 132800 102340805 3385 3380 3385 3380 13
348 20250314 132700 102296860 3385 3385 3385 3385 0
349 20250314 132600 102296860 3385 3385 3385 3385 0
350 20250314 132500 102296860 3385 3385 3385 3385 0
351 20250314 132400 102296860 3385 3385 3385 3385 0
352 20250314 132300 102296860 3385 3385 3385 3385 77
353 20250314 132200 102036215 3385 3385 3385 3385 0
354 20250314 132100 102036215 3385 3385 3385 3385 0
355 20250314 132000 102036215 3385 3385 3385 3385 0
356 20250314 131900 102036215 3385 3385 3385 3385 0
357 20250314 131800 102036215 3385 3385 3385 3385 0
358 20250314 131700 102036215 3385 3385 3385 3385 0
359 20250314 131600 102036215 3385 3385 3385 3385 0
360 20250314 131500 102036215 3385 3385 3385 3385 0
361 20250314 131400 102036215 3385 3385 3385 3385 0
362 20250314 131300 102036215 3385 3385 3385 3385 0
363 20250314 131200 102036215 3385 3385 3385 3385 0
364 20250314 131100 102036215 3385 3385 3385 3385 0
365 20250314 131000 102036215 3385 3385 3385 3380 226
366 20250314 130900 101271705 3385 3385 3385 3385 0
367 20250314 130800 101271705 3385 3385 3385 3385 0
368 20250314 130700 101271705 3385 3385 3385 3385 0
369 20250314 130600 101271705 3385 3385 3385 3385 0
370 20250314 130500 101271705 3385 3385 3385 3385 0
371 20250314 130400 101271705 3385 3385 3385 3385 0
372 20250314 130300 101271705 3385 3385 3385 3385 10
373 20250314 130200 101237855 3385 3385 3385 3385 0
374 20250314 130100 101237855 3385 3385 3385 3385 0
375 20250314 130000 101237855 3385 3385 3385 3385 0
376 20250314 125900 101237855 3385 3385 3385 3385 0
377 20250314 125800 101237855 3385 3385 3385 3385 0
378 20250314 125700 101237855 3385 3385 3385 3385 0
379 20250314 125600 101237855 3385 3385 3385 3385 0
380 20250314 125500 101237855 3385 3385 3385 3385 0
381 20250314 125400 101237855 3385 3385 3385 3385 0
382 20250314 125300 101237855 3385 3385 3385 3385 5
383 20250314 125200 101220930 3385 3385 3385 3385 5
384 20250314 125100 101204005 3385 3385 3385 3385 0
385 20250314 125000 101204005 3385 3385 3385 3385 0
386 20250314 124900 101204005 3385 3385 3385 3385 0
387 20250314 124800 101204005 3385 3385 3385 3385 0
388 20250314 124700 101204005 3385 3385 3385 3385 0
389 20250314 124600 101204005 3385 3385 3385 3385 0
390 20250314 124500 101204005 3385 3385 3385 3385 0
391 20250314 124400 101204005 3385 3385 3385 3385 0
392 20250314 124300 101204005 3385 3385 3385 3385 0
393 20250314 124200 101204005 3385 3385 3385 3385 0
394 20250314 124100 101204005 3385 3385 3385 3385 0
395 20250314 124000 101204005 3385 3385 3385 3385 0
396 20250314 123900 101204005 3385 3385 3385 3385 6
397 20250314 123800 101183695 3390 3390 3390 3390 0
398 20250314 123700 101183695 3390 3390 3395 3390 92
399 20250314 123600 100871810 3395 3395 3395 3395 11
400 20250314 123500 100834465 3395 3390 3395 3390 66
401 20250314 123400 100610720 3390 3385 3390 3385 51
402 20250314 123300 100438080 3400 3400 3400 3400 0
403 20250314 123200 100438080 3400 3400 3400 3400 0
404 20250314 123100 100438080 3400 3380 3400 3380 8608
405 20250314 123000 71218845 3380 3380 3380 3380 0
406 20250314 122900 71218845 3380 3380 3380 3380 0
407 20250314 122800 71218845 3380 3380 3380 3380 0
408 20250314 122700 71218845 3380 3380 3380 3380 13
409 20250314 122600 71174905 3380 3380 3380 3380 0
410 20250314 122500 71174905 3380 3380 3380 3380 0
411 20250314 122400 71174905 3380 3375 3380 3375 71
412 20250314 122300 70935275 3375 3375 3375 3375 12
413 20250314 122200 70894775 3375 3375 3375 3375 0
414 20250314 122100 70894775 3375 3375 3375 3375 0
415 20250314 122000 70894775 3375 3375 3375 3375 0
416 20250314 121900 70894775 3375 3375 3375 3375 0
417 20250314 121800 70894775 3375 3375 3375 3375 0
418 20250314 121700 70894775 3375 3375 3375 3375 0
419 20250314 121600 70894775 3375 3375 3375 3375 0
420 20250314 121500 70894775 3375 3375 3375 3375 0
421 20250314 121400 70894775 3375 3375 3375 3375 0
422 20250314 121300 70894775 3375 3375 3375 3375 0
423 20250314 121200 70894775 3375 3375 3375 3375 0
424 20250314 121100 70894775 3375 3375 3375 3375 0
425 20250314 121000 70894775 3375 3370 3375 3370 102
426 20250314 120900 70551025 3375 3375 3375 3375 5
427 20250314 120800 70534150 3375 3375 3375 3375 0
428 20250314 120700 70534150 3375 3365 3375 3365 59
429 20250314 120600 70335605 3375 3375 3375 3375 0
430 20250314 120500 70335605 3375 3375 3375 3375 1
431 20250314 120400 70332230 3375 3375 3375 3375 1
432 20250314 120300 70328855 3365 3365 3365 3365 50
433 20250314 120200 70160605 3375 3375 3375 3375 0
434 20250314 120100 70160605 3375 3375 3375 3375 1
435 20250314 120000 70157230 3375 3365 3375 3365 51
436 20250314 115900 69985605 3375 3375 3375 3375 0
437 20250314 115800 69985605 3375 3375 3375 3375 0
438 20250314 115700 69985605 3375 3365 3375 3365 55
439 20250314 115600 69800520 3375 3375 3375 3375 0
440 20250314 115500 69800520 3375 3375 3375 3375 1
441 20250314 115400 69797145 3370 3370 3370 3370 0
442 20250314 115300 69797145 3370 3370 3370 3370 0
443 20250314 115200 69797145 3370 3370 3370 3370 0
444 20250314 115100 69797145 3370 3370 3370 3370 0
445 20250314 115000 69797145 3370 3375 3380 3370 561
446 20250314 114900 67905215 3380 3380 3380 3380 0
447 20250314 114800 67905215 3380 3380 3380 3380 0
448 20250314 114700 67905215 3380 3380 3380 3380 0
449 20250314 114600 67905215 3380 3380 3380 3380 0
450 20250314 114500 67905215 3380 3375 3380 3375 195
451 20250314 114400 67246875 3365 3365 3365 3365 52
452 20250314 114300 67071895 3375 3375 3375 3375 0
453 20250314 114200 67071895 3375 3375 3375 3375 0
454 20250314 114100 67071895 3375 3375 3375 3375 0
455 20250314 114000 67071895 3375 3365 3375 3365 59
456 20250314 113900 66873350 3375 3375 3375 3375 0
457 20250314 113800 66873350 3375 3375 3375 3375 0
458 20250314 113700 66873350 3375 3365 3375 3365 2
459 20250314 113600 66866610 3375 3375 3375 3375 0
460 20250314 113500 66866610 3375 3370 3375 3370 411
461 20250314 113400 65481535 3370 3370 3370 3370 0
462 20250314 113300 65481535 3370 3370 3375 3370 2628
463 20250314 113200 56625170 3375 3380 3380 3370 2511
464 20250314 113100 48163075 3370 3375 3375 3370 300
465 20250314 113000 47152065 3380 3380 3380 3380 0
466 20250314 112900 47152065 3380 3380 3380 3380 0
467 20250314 112800 47152065 3380 3380 3380 3380 0
468 20250314 112700 47152065 3380 3380 3380 3380 0
469 20250314 112600 47152065 3380 3380 3380 3380 0
470 20250314 112500 47152065 3380 3380 3380 3380 0
471 20250314 112400 47152065 3380 3380 3380 3380 0
472 20250314 112300 47152065 3380 3380 3380 3380 0
473 20250314 112200 47152065 3380 3380 3380 3380 0
474 20250314 112100 47152065 3380 3380 3380 3380 1
475 20250314 112000 47148685 3380 3380 3380 3380 0
476 20250314 111900 47148685 3380 3380 3380 3380 0
477 20250314 111800 47148685 3380 3380 3380 3380 0
478 20250314 111700 47148685 3380 3370 3380 3370 701
479 20250314 111600 44786305 3380 3380 3380 3380 0
480 20250314 111500 44786305 3380 3375 3380 3370 362
481 20250314 111400 43566340 3380 3380 3380 3380 0
482 20250314 111300 43566340 3380 3380 3380 3380 0
483 20250314 111200 43566340 3380 3380 3380 3380 0
484 20250314 111100 43566340 3380 3380 3380 3380 0
485 20250314 111000 43566340 3380 3380 3380 3380 116
486 20250314 110900 43174260 3385 3385 3385 3385 0
487 20250314 110800 43174260 3385 3385 3385 3385 0
488 20250314 110700 43174260 3385 3385 3385 3385 0
489 20250314 110600 43174260 3385 3385 3385 3385 0
490 20250314 110500 43174260 3385 3380 3385 3380 2
491 20250314 110400 43167495 3380 3380 3380 3380 857
492 20250314 110300 40270835 3380 3380 3380 3380 0
493 20250314 110200 40270835 3380 3380 3380 3380 0
494 20250314 110100 40270835 3380 3370 3380 3370 8
495 20250314 110000 40243865 3380 3380 3380 3380 0
496 20250314 105900 40243865 3380 3380 3380 3380 0
497 20250314 105800 40243865 3380 3375 3380 3375 111
498 20250314 105700 39868735 3380 3380 3380 3380 0
499 20250314 105600 39868735 3380 3380 3380 3380 0
500 20250314 105500 39868735 3380 3380 3380 3380 0
501 20250314 105400 39868735 3380 3380 3380 3375 50
502 20250314 105300 39699965 3380 3380 3380 3380 0
503 20250314 105200 39699965 3380 3380 3380 3380 0
504 20250314 105100 39699965 3380 3380 3380 3380 0
505 20250314 105000 39699965 3380 3380 3380 3380 0
506 20250314 104900 39699965 3380 3380 3380 3380 0
507 20250314 104800 39699965 3380 3380 3380 3380 0
508 20250314 104700 39699965 3380 3380 3380 3380 0
509 20250314 104600 39699965 3380 3380 3380 3380 0
510 20250314 104500 39699965 3380 3380 3380 3380 0
511 20250314 104400 39699965 3380 3380 3380 3380 0
512 20250314 104300 39699965 3380 3380 3380 3380 0
513 20250314 104200 39699965 3380 3380 3380 3380 0
514 20250314 104100 39699965 3380 3380 3380 3380 34
515 20250314 104000 39585045 3380 3380 3380 3380 0
516 20250314 103900 39585045 3380 3380 3380 3380 0
517 20250314 103800 39585045 3380 3380 3380 3380 0
518 20250314 103700 39585045 3380 3380 3380 3380 0
519 20250314 103600 39585045 3380 3380 3380 3380 0
520 20250314 103500 39585045 3380 3380 3380 3380 50
521 20250314 103400 39416045 3380 3380 3380 3380 0
522 20250314 103300 39416045 3380 3380 3380 3380 36
523 20250314 103200 39294365 3380 3380 3380 3380 27
524 20250314 103100 39203105 3380 3380 3380 3380 0
525 20250314 103000 39203105 3380 3375 3380 3375 1744
526 20250314 102900 33317100 3375 3375 3375 3375 0
527 20250314 102800 33317100 3375 3375 3375 3375 0
528 20250314 102700 33317100 3375 3375 3375 3375 0
529 20250314 102600 33317100 3375 3375 3375 3375 0
530 20250314 102500 33317100 3375 3375 3375 3375 8
531 20250314 102400 33290100 3375 3375 3375 3375 30
532 20250314 102300 33188850 3375 3375 3375 3375 0
533 20250314 102200 33188850 3375 3375 3375 3375 0
534 20250314 102100 33188850 3375 3375 3375 3375 0
535 20250314 102000 33188850 3375 3375 3375 3375 0
536 20250314 101900 33188850 3375 3375 3375 3375 0
537 20250314 101800 33188850 3375 3375 3375 3375 0
538 20250314 101700 33188850 3375 3375 3375 3375 143
539 20250314 101600 32706225 3375 3375 3375 3375 1
540 20250314 101500 32702850 3365 3370 3370 3365 158
541 20250314 101400 32171005 3375 3375 3375 3375 4
542 20250314 101300 32157505 3375 3375 3375 3375 0
543 20250314 101200 32157505 3375 3375 3375 3375 4
544 20250314 101100 32144005 3375 3375 3375 3375 0
545 20250314 101000 32144005 3375 3375 3375 3375 125
546 20250314 100900 31722130 3380 3375 3380 3375 3
547 20250314 100800 31711995 3370 3370 3370 3370 58
548 20250314 100700 31516535 3380 3380 3380 3380 0
549 20250314 100600 31516535 3380 3380 3380 3380 0
550 20250314 100500 31516535 3380 3380 3380 3380 0
551 20250314 100400 31516535 3380 3380 3380 3380 1
552 20250314 100300 31513155 3380 3380 3380 3380 5
553 20250314 100200 31496255 3385 3385 3385 3385 0
554 20250314 100100 31496255 3385 3380 3385 3380 774
555 20250314 100000 28880130 3380 3370 3380 3370 221
556 20250314 095900 28135350 3380 3375 3380 3375 5
557 20250314 095800 28118465 3380 3380 3380 3380 0
558 20250314 095700 28118465 3380 3375 3380 3375 81
559 20250314 095600 27845085 3380 3380 3380 3380 0
560 20250314 095500 27845085 3380 3375 3380 3375 62
561 20250314 095400 27635830 3380 3380 3380 3380 0
562 20250314 095300 27635830 3380 3380 3380 3380 2
563 20250314 095200 27629070 3380 3375 3380 3375 5
564 20250314 095100 27612190 3385 3370 3385 3370 352
565 20250314 095000 26422975 3385 3375 3385 3375 47
566 20250314 094900 26264280 3385 3385 3385 3385 1
567 20250314 094800 26260895 3380 3375 3390 3370 5121
568 20250314 094700 8922210 3375 3375 3375 3375 1
569 20250314 094600 8918835 3380 3375 3380 3375 2
570 20250314 094500 8912080 3375 3375 3380 3370 14
571 20250314 094400 8864825 3380 3365 3380 3365 20
572 20250314 094300 8797335 3380 3380 3380 3380 0
573 20250314 094200 8797335 3380 3380 3380 3380 0
574 20250314 094100 8797335 3380 3380 3380 3380 0
575 20250314 094000 8797335 3380 3380 3380 3380 0
576 20250314 093900 8797335 3380 3380 3380 3380 0
577 20250314 093800 8797335 3380 3380 3380 3380 2
578 20250314 093700 8790575 3380 3370 3380 3360 70
579 20250314 093600 8554375 3370 3370 3370 3370 100
580 20250314 093500 8217375 3370 3370 3370 3370 4
581 20250314 093400 8203895 3370 3370 3370 3370 0
582 20250314 093300 8203895 3370 3370 3370 3360 9
583 20250314 093200 8173575 3370 3370 3370 3370 2
584 20250314 093100 8166835 3370 3370 3370 3370 11
585 20250314 093000 8129765 3370 3370 3370 3370 6
586 20250314 092900 8109545 3370 3370 3370 3370 0
587 20250314 092800 8109545 3370 3370 3370 3370 0
588 20250314 092700 8109545 3370 3370 3370 3370 0
589 20250314 092600 8109545 3370 3370 3370 3370 0
590 20250314 092500 8109545 3370 3370 3370 3370 0
591 20250314 092400 8109545 3370 3370 3370 3370 0
592 20250314 092300 8109545 3370 3370 3370 3370 0
593 20250314 092200 8109545 3370 3370 3370 3370 0
594 20250314 092100 8109545 3370 3370 3370 3370 0
595 20250314 092000 8109545 3370 3370 3370 3370 2
596 20250314 091900 8102805 3370 3370 3370 3370 0
597 20250314 091800 8102805 3370 3370 3370 3370 0
598 20250314 091700 8102805 3370 3370 3370 3370 0
599 20250314 091600 8102805 3370 3370 3370 3370 0
600 20250314 091500 8102805 3370 3370 3370 3370 0
601 20250314 091400 8102805 3370 3370 3370 3370 0
602 20250314 091300 8102805 3370 3370 3370 3370 0
603 20250314 091200 8102805 3370 3370 3370 3370 0
604 20250314 091100 8102805 3370 3370 3370 3370 0
605 20250314 091000 8102805 3370 3370 3370 3370 1
606 20250314 090900 8099435 3375 3375 3375 3375 36
607 20250314 090800 7977935 3375 3375 3375 3375 59
608 20250314 090700 7778810 3375 3375 3375 3375 0
609 20250314 090600 7778810 3375 3380 3380 3350 45
610 20250314 090500 7627675 3380 3375 3380 3375 19
611 20250314 090400 7563520 3380 3380 3380 3380 0
612 20250314 090300 7563520 3380 3345 3380 3330 1578
613 20250314 090200 2270595 3355 3355 3355 3355 1
614 20250314 090100 2267240 3355 3360 3360 3355 82
615 20250314 090000 1992000 3360 3345 3360 3345 595

1
027410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,40332,95716791,134708880,319694081940,0.04
20250311,40332,95716791,135717180,322087001715,0.04
20250310,40332,95716791,138943740,329744344995,0.04
20250307,40332,95716791,137128800,325437089400,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 40332 95716791 134708880 319694081940 0.04
3 20250311 40332 95716791 135717180 322087001715 0.04
4 20250310 40332 95716791 138943740 329744344995 0.04
5 20250307 40332 95716791 137128800 325437089400 0.04