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

619
032940/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191700,677929881,3920,3920,3920,3920,3681
20250314,191600,677929881,3920,3920,3920,3920,0
20250314,191500,677929881,3920,3920,3920,3920,0
20250314,191400,677929881,3920,3920,3920,3920,0
20250314,191300,677929881,3920,3920,3920,3920,0
20250314,191200,677929881,3920,3920,3920,3920,0
20250314,191100,677929881,3920,3920,3920,3920,0
20250314,191000,677929881,3920,3920,3920,3920,0
20250314,190900,677929881,3920,3920,3920,3920,0
20250314,190800,677929881,3920,3920,3920,3920,0
20250314,190700,677929881,3920,3920,3920,3920,0
20250314,190600,677929881,3920,3920,3920,3920,0
20250314,190500,677929881,3920,3920,3920,3920,0
20250314,190400,677929881,3920,3920,3920,3920,0
20250314,190300,677929881,3920,3920,3920,3920,0
20250314,190200,677929881,3920,3920,3920,3920,0
20250314,190100,677929881,3920,3920,3920,3920,0
20250314,190000,677929881,3920,3920,3920,3920,0
20250314,185900,677929881,3920,3920,3920,3920,0
20250314,185800,677929881,3920,3920,3920,3920,0
20250314,185700,677929881,3920,3920,3920,3920,0
20250314,185600,677929881,3920,3920,3920,3920,0
20250314,185500,677929881,3920,3920,3920,3920,0
20250314,185400,677929881,3920,3920,3920,3920,0
20250314,185300,677929881,3920,3920,3920,3920,0
20250314,185200,677929881,3920,3920,3920,3920,0
20250314,185100,677929881,3920,3920,3920,3920,0
20250314,185000,677929881,3920,3920,3920,3920,0
20250314,184900,677929881,3920,3920,3920,3920,0
20250314,184800,677929881,3920,3920,3920,3920,0
20250314,184700,677929881,3920,3920,3920,3920,3681
20250314,184600,677929881,3920,3920,3920,3920,0
20250314,184500,677929881,3920,3920,3920,3920,0
20250314,184400,677929881,3920,3920,3920,3920,0
20250314,184300,677929881,3920,3920,3920,3920,0
20250314,184200,677929881,3920,3920,3920,3920,0
20250314,184100,677929881,3920,3920,3920,3920,0
20250314,184000,677929881,3920,3920,3920,3920,0
20250314,183900,677929881,3920,3920,3920,3920,0
20250314,183800,677929881,3920,3920,3920,3920,0
20250314,183700,677929881,3920,3920,3920,3920,0
20250314,183600,677929881,3920,3920,3920,3920,0
20250314,183500,677929881,3920,3920,3920,3920,0
20250314,183400,677929881,3920,3920,3920,3920,0
20250314,183300,677929881,3920,3920,3920,3920,0
20250314,183200,677929881,3920,3920,3920,3920,0
20250314,183100,677929881,3920,3920,3920,3920,0
20250314,183000,677929881,3920,3920,3920,3920,0
20250314,182900,677929881,3920,3920,3920,3920,0
20250314,182800,677929881,3920,3920,3920,3920,0
20250314,182700,677929881,3920,3920,3920,3920,0
20250314,182600,677929881,3920,3920,3920,3920,0
20250314,182500,677929881,3920,3920,3920,3920,0
20250314,182400,677929881,3920,3920,3920,3920,0
20250314,182300,677929881,3920,3920,3920,3920,0
20250314,182200,677929881,3920,3920,3920,3920,0
20250314,182100,677929881,3920,3920,3920,3920,0
20250314,182000,677929881,3920,3920,3920,3920,0
20250314,181900,677929881,3920,3920,3920,3920,0
20250314,181800,677929881,3920,3920,3920,3920,0
20250314,181700,677929881,3920,3920,3920,3920,3681
20250314,181600,677929881,3920,3920,3920,3920,0
20250314,181500,677929881,3920,3920,3920,3920,0
20250314,181400,677929881,3920,3920,3920,3920,0
20250314,181300,677929881,3920,3920,3920,3920,0
20250314,181200,677929881,3920,3920,3920,3920,0
20250314,181100,677929881,3920,3920,3920,3920,0
20250314,181000,677929881,3920,3920,3920,3920,0
20250314,180900,677929881,3920,3920,3920,3920,0
20250314,180800,677929881,3920,3920,3920,3920,0
20250314,180700,677929881,3920,3920,3920,3920,0
20250314,180600,677929881,3920,3920,3920,3920,0
20250314,180500,677929881,3920,3920,3920,3920,0
20250314,180400,677929881,3920,3920,3920,3920,0
20250314,180300,677929881,3920,3920,3920,3920,0
20250314,180200,677929881,3920,3920,3920,3920,0
20250314,180100,677929881,3920,3920,3920,3920,0
20250314,180000,677929881,3920,3920,3920,3920,0
20250314,175900,677929881,3920,3920,3920,3920,0
20250314,175800,677929881,3920,3920,3920,3920,0
20250314,175700,677929881,3920,3920,3920,3920,0
20250314,175600,677929881,3920,3920,3920,3920,0
20250314,175500,677929881,3920,3920,3920,3920,0
20250314,175400,677929881,3920,3920,3920,3920,0
20250314,175300,677929881,3920,3920,3920,3920,0
20250314,175200,677929881,3920,3920,3920,3920,0
20250314,175100,677929881,3920,3920,3920,3920,0
20250314,175000,677929881,3920,3920,3920,3920,0
20250314,174900,677929881,3920,3920,3920,3920,0
20250314,174800,677929881,3920,3920,3920,3920,0
20250314,174700,677929881,3920,3920,3920,3920,3681
20250314,174600,677929881,3920,3920,3920,3920,0
20250314,174500,677929881,3920,3920,3920,3920,0
20250314,174400,677929881,3920,3920,3920,3920,0
20250314,174300,677929881,3920,3920,3920,3920,0
20250314,174200,677929881,3920,3920,3920,3920,0
20250314,174100,677929881,3920,3920,3920,3920,0
20250314,174000,677929881,3920,3920,3920,3920,0
20250314,173900,677929881,3920,3920,3920,3920,0
20250314,173800,677929881,3920,3920,3920,3920,0
20250314,173700,677929881,3920,3920,3920,3920,0
20250314,173600,677929881,3920,3920,3920,3920,0
20250314,173500,677929881,3920,3920,3920,3920,0
20250314,173400,677929881,3920,3920,3920,3920,0
20250314,173300,677929881,3920,3920,3920,3920,0
20250314,173200,677929881,3920,3920,3920,3920,0
20250314,173100,677929881,3920,3920,3920,3920,0
20250314,173000,677929881,3920,3920,3920,3920,0
20250314,172900,677929881,3920,3920,3920,3920,0
20250314,172800,677929881,3920,3920,3920,3920,0
20250314,172700,677929881,3920,3920,3920,3920,0
20250314,172600,677929881,3920,3920,3920,3920,0
20250314,172500,677929881,3920,3920,3920,3920,0
20250314,172400,677929881,3920,3920,3920,3920,0
20250314,172300,677929881,3920,3920,3920,3920,0
20250314,172200,677929881,3920,3920,3920,3920,0
20250314,172100,677929881,3920,3920,3920,3920,0
20250314,172000,677929881,3920,3920,3920,3920,0
20250314,171900,677929881,3920,3920,3920,3920,0
20250314,171800,677929881,3920,3920,3920,3920,0
20250314,171700,677929881,3920,3920,3920,3920,3681
20250314,171600,677929881,3920,3920,3920,3920,0
20250314,171500,677929881,3920,3920,3920,3920,0
20250314,171400,677929881,3920,3920,3920,3920,0
20250314,171300,677929881,3920,3920,3920,3920,0
20250314,171200,677929881,3920,3920,3920,3920,0
20250314,171100,677929881,3920,3920,3920,3920,0
20250314,171000,677929881,3920,3920,3920,3920,0
20250314,170900,677929881,3920,3920,3920,3920,0
20250314,170800,677929881,3920,3920,3920,3920,0
20250314,170700,677929881,3920,3920,3920,3920,0
20250314,170600,677929881,3920,3920,3920,3920,0
20250314,170500,677929881,3920,3920,3920,3920,0
20250314,170400,677929881,3920,3920,3920,3920,0
20250314,170300,677929881,3920,3920,3920,3920,0
20250314,170200,677929881,3920,3920,3920,3920,0
20250314,170100,677929881,3920,3920,3920,3920,0
20250314,170000,677929881,3920,3920,3920,3920,0
20250314,165900,677929881,3920,3920,3920,3920,0
20250314,165800,677929881,3920,3920,3920,3920,0
20250314,165700,677929881,3920,3920,3920,3920,0
20250314,165600,677929881,3920,3920,3920,3920,0
20250314,165500,677929881,3920,3920,3920,3920,0
20250314,165400,677929881,3920,3920,3920,3920,0
20250314,165300,677929881,3920,3920,3920,3920,0
20250314,165200,677929881,3920,3920,3920,3920,0
20250314,165100,677929881,3920,3920,3920,3920,0
20250314,165000,677929881,3920,3920,3920,3920,0
20250314,164900,677929881,3920,3920,3920,3920,0
20250314,164800,677929881,3920,3920,3920,3920,0
20250314,164700,677929881,3920,3920,3920,3920,3681
20250314,164600,677929881,3920,3920,3920,3920,0
20250314,164500,677929881,3920,3920,3920,3920,0
20250314,164400,677929881,3920,3920,3920,3920,0
20250314,164300,677929881,3920,3920,3920,3920,0
20250314,164200,677929881,3920,3920,3920,3920,0
20250314,164100,677929881,3920,3920,3920,3920,0
20250314,164000,677929881,3920,3920,3920,3920,0
20250314,163900,677929881,3920,3920,3920,3920,0
20250314,163800,677929881,3920,3920,3920,3920,0
20250314,163700,677929881,3920,3920,3920,3920,0
20250314,163600,677929881,3920,3920,3920,3920,0
20250314,163500,677929881,3920,3920,3920,3920,0
20250314,163400,677929881,3920,3920,3920,3920,0
20250314,163300,677929881,3920,3920,3920,3920,0
20250314,163200,677929881,3920,3920,3920,3920,0
20250314,163100,677929881,3920,3920,3920,3920,0
20250314,163000,677929881,3920,3920,3920,3920,0
20250314,162900,677929881,3920,3920,3920,3920,0
20250314,162800,677929881,3920,3920,3920,3920,0
20250314,162700,677929881,3920,3920,3920,3920,0
20250314,162600,677929881,3920,3920,3920,3920,0
20250314,162500,677929881,3920,3920,3920,3920,0
20250314,162400,677929881,3920,3920,3920,3920,0
20250314,162300,677929881,3920,3920,3920,3920,0
20250314,162200,677929881,3920,3920,3920,3920,0
20250314,162100,677929881,3920,3920,3920,3920,0
20250314,162000,677929881,3920,3920,3920,3920,0
20250314,161900,677929881,3920,3920,3920,3920,0
20250314,161800,677929881,3920,3920,3920,3920,0
20250314,161700,677929881,3920,3920,3920,3920,3681
20250314,161600,677929881,3920,3920,3920,3920,0
20250314,161500,677929881,3920,3920,3920,3920,0
20250314,161400,677929881,3920,3920,3920,3920,0
20250314,161300,677929881,3920,3920,3920,3920,0
20250314,161200,677929881,3920,3920,3920,3920,0
20250314,161100,677929881,3920,3920,3920,3920,0
20250314,161000,677929881,3920,3920,3920,3920,0
20250314,160900,677929881,3920,3920,3920,3920,0
20250314,160800,677929881,3920,3920,3920,3920,0
20250314,160700,677929881,3920,3920,3920,3920,0
20250314,160600,677929881,3920,3920,3920,3920,0
20250314,160500,677929881,3920,3920,3920,3920,0
20250314,160400,677929881,3920,3920,3920,3920,0
20250314,160300,677929881,3920,3920,3920,3920,0
20250314,160200,677929881,3920,3920,3920,3920,0
20250314,160100,677929881,3920,3920,3920,3920,0
20250314,160000,677929881,3920,3920,3920,3920,0
20250314,155900,677929881,3920,3920,3920,3920,0
20250314,155800,677929881,3920,3920,3920,3920,0
20250314,155700,677929881,3920,3920,3920,3920,0
20250314,155600,677929881,3920,3920,3920,3920,0
20250314,155500,677929881,3920,3920,3920,3920,0
20250314,155400,677929881,3920,3920,3920,3920,0
20250314,155300,677929881,3920,3920,3920,3920,0
20250314,155200,677929881,3920,3920,3920,3920,0
20250314,155100,677929881,3920,3920,3920,3920,0
20250314,155000,677929881,3920,3920,3920,3920,0
20250314,154900,677929881,3920,3920,3920,3920,0
20250314,154800,677929881,3920,3920,3920,3920,0
20250314,154700,677929881,3920,3920,3920,3920,3681
20250314,154600,677929881,3920,3920,3920,3920,0
20250314,154500,677929881,3920,3920,3920,3920,0
20250314,154400,677929881,3920,3920,3920,3920,0
20250314,154300,677929881,3920,3920,3920,3920,0
20250314,154200,677929881,3920,3920,3920,3920,0
20250314,154100,677929881,3920,3920,3920,3920,0
20250314,154000,677929881,3920,3920,3920,3920,0
20250314,153900,677929881,3920,3920,3920,3920,0
20250314,153800,677929881,3920,3920,3920,3920,0
20250314,153700,677929881,3920,3920,3920,3920,0
20250314,153600,677929881,3920,3920,3920,3920,0
20250314,153500,677929881,3920,3920,3920,3920,0
20250314,153400,677929881,3920,3920,3920,3920,0
20250314,153300,677929881,3920,3920,3920,3920,0
20250314,153200,677929881,3920,3920,3920,3920,0
20250314,153100,677929881,3920,3920,3920,3920,0
20250314,153000,677929881,3920,3920,3920,3920,3681
20250314,152900,663500361,3920,3920,3920,3920,0
20250314,152800,663500361,3920,3920,3920,3920,0
20250314,152700,663500361,3920,3920,3920,3920,0
20250314,152600,663500361,3920,3920,3920,3920,0
20250314,152500,663500361,3920,3920,3920,3920,0
20250314,152400,663500361,3920,3920,3920,3920,0
20250314,152300,663500361,3920,3920,3920,3920,0
20250314,152200,663500361,3920,3920,3920,3920,0
20250314,152100,663500361,3920,3920,3920,3920,0
20250314,152000,663500361,3920,3920,3920,3920,0
20250314,151900,663500361,3920,3920,3920,3920,126
20250314,151800,663006441,3920,3915,3920,3915,940
20250314,151700,659323406,3915,3910,3915,3910,843
20250314,151600,656027171,3905,3905,3905,3905,167
20250314,151500,655375036,3900,3900,3900,3895,2560
20250314,151400,645391876,3905,3900,3905,3900,2225
20250314,151300,636712316,3865,3865,3865,3865,0
20250314,151200,636712316,3865,3865,3865,3865,36
20250314,151100,636573176,3850,3890,3890,3850,3633
20250314,151000,622532586,3890,3895,3895,3890,1100
20250314,150900,618252856,3900,3905,3905,3900,761
20250314,150800,615282416,3905,3905,3905,3905,788
20250314,150700,612205276,3905,3890,3905,3880,1443
20250314,150600,606587833,3890,3895,3905,3890,1494
20250314,150500,600767918,3905,3905,3905,3905,248
20250314,150400,599799478,3895,3895,3895,3895,250
20250314,150300,598825728,3890,3905,3905,3890,2080
20250314,150200,590721678,3905,3905,3905,3905,175
20250314,150100,590038303,3905,3900,3905,3900,6
20250314,150000,590014888,3895,3895,3895,3895,0
20250314,145900,590014888,3895,3905,3905,3895,2349
20250314,145800,580855063,3910,3910,3910,3910,457
20250314,145700,579068193,3900,3900,3900,3900,155
20250314,145600,578463693,3900,3915,3915,3900,908
20250314,145500,574917913,3915,3915,3915,3915,28
20250314,145400,574808293,3915,3915,3915,3915,300
20250314,145300,573633793,3910,3910,3910,3910,214
20250314,145200,572797053,3910,3905,3910,3900,1123
20250314,145100,568415158,3915,3915,3915,3915,1
20250314,145000,568411243,3920,3920,3920,3920,30
20250314,144900,568293643,3920,3915,3920,3915,301
20250314,144800,567115068,3915,3915,3915,3915,0
20250314,144700,567115068,3915,3915,3915,3915,0
20250314,144600,567115068,3915,3900,3915,3900,4
20250314,144500,567099453,3910,3900,3910,3900,1285
20250314,144400,562075903,3900,3900,3915,3900,95
20250314,144300,561705388,3910,3910,3910,3910,0
20250314,144200,561705388,3910,3910,3910,3910,189
20250314,144100,560966398,3910,3905,3910,3905,334
20250314,144000,559662123,3905,3905,3905,3905,0
20250314,143900,559662123,3905,3905,3905,3905,0
20250314,143800,559662123,3905,3905,3905,3905,1
20250314,143700,559658218,3900,3905,3905,3900,3026
20250314,143600,547856688,3905,3905,3905,3905,281
20250314,143500,546759383,3910,3910,3910,3910,33
20250314,143400,546630353,3910,3910,3910,3910,1
20250314,143300,546626443,3905,3910,3910,3905,1389
20250314,143200,541201748,3920,3920,3920,3920,0
20250314,143100,541201748,3920,3920,3920,3920,0
20250314,143000,541201748,3920,3920,3920,3920,0
20250314,142900,541201748,3920,3920,3920,3920,0
20250314,142800,541201748,3920,3915,3920,3915,1772
20250314,142700,534263203,3920,3920,3920,3920,49
20250314,142600,534071123,3915,3915,3915,3915,2
20250314,142500,534063293,3915,3915,3915,3915,0
20250314,142400,534063293,3915,3915,3915,3915,500
20250314,142300,532105793,3920,3925,3925,3920,319
20250314,142200,530855308,3925,3920,3925,3920,1215
20250314,142100,526092428,3925,3925,3925,3925,0
20250314,142000,526092428,3925,3925,3925,3925,49
20250314,141900,525900103,3925,3925,3925,3925,35
20250314,141800,525762728,3925,3925,3925,3925,764
20250314,141700,522764028,3925,3925,3925,3925,0
20250314,141600,522764028,3925,3925,3925,3925,0
20250314,141500,522764028,3925,3925,3925,3925,1
20250314,141400,522760103,3930,3930,3930,3930,0
20250314,141300,522760103,3930,3930,3930,3930,0
20250314,141200,522760103,3930,3930,3930,3930,0
20250314,141100,522760103,3930,3930,3930,3930,0
20250314,141000,522760103,3930,3930,3930,3930,0
20250314,140900,522760103,3930,3930,3930,3930,0
20250314,140800,522760103,3930,3930,3930,3930,0
20250314,140700,522760103,3930,3930,3930,3930,0
20250314,140600,522760103,3930,3930,3930,3930,200
20250314,140500,521974103,3910,3910,3910,3910,0
20250314,140400,521974103,3910,3925,3925,3910,420
20250314,140300,520330403,3930,3930,3930,3930,1
20250314,140200,520326473,3910,3910,3910,3910,0
20250314,140100,520326473,3910,3910,3910,3910,1163
20250314,140000,515779143,3910,3910,3910,3910,300
20250314,135900,514606143,3910,3910,3910,3910,0
20250314,135800,514606143,3910,3910,3910,3910,5
20250314,135700,514586593,3910,3910,3910,3910,0
20250314,135600,514586593,3910,3925,3925,3910,375
20250314,135500,513118503,3920,3920,3920,3920,0
20250314,135400,513118503,3920,3920,3920,3920,0
20250314,135300,513118503,3920,3920,3920,3920,0
20250314,135200,513118503,3920,3920,3920,3920,0
20250314,135100,513118503,3920,3920,3920,3920,1
20250314,135000,513114583,3920,3920,3920,3920,65
20250314,134900,512859783,3920,3920,3920,3920,40
20250314,134800,512702983,3920,3920,3920,3920,0
20250314,134700,512702983,3920,3920,3920,3920,0
20250314,134600,512702983,3920,3920,3920,3920,150
20250314,134500,512114983,3930,3930,3930,3930,0
20250314,134400,512114983,3930,3930,3930,3930,0
20250314,134300,512114983,3930,3930,3930,3930,5
20250314,134200,512095333,3930,3930,3930,3930,1
20250314,134100,512091403,3930,3930,3930,3930,1
20250314,134000,512087473,3930,3930,3930,3930,1
20250314,133900,512083543,3930,3930,3930,3930,152
20250314,133800,511486183,3925,3925,3925,3925,0
20250314,133700,511486183,3925,3920,3925,3917,710
20250314,133600,508702628,3920,3920,3920,3920,2
20250314,133500,508694788,3925,3930,3930,3920,1474
20250314,133400,502910513,3935,3935,3935,3935,1601
20250314,133300,496610578,3935,3935,3935,3935,0
20250314,133200,496610578,3935,3935,3935,3935,0
20250314,133100,496610578,3935,3935,3935,3935,0
20250314,133000,496610578,3935,3935,3935,3935,3
20250314,132900,496598773,3935,3935,3935,3935,0
20250314,132800,496598773,3935,3935,3935,3935,778
20250314,132700,493537343,3940,3940,3940,3940,107
20250314,132600,493115763,3940,3940,3940,3940,572
20250314,132500,490862083,3950,3950,3950,3950,0
20250314,132400,490862083,3950,3950,3950,3950,0
20250314,132300,490862083,3950,3950,3950,3950,0
20250314,132200,490862083,3950,3950,3950,3950,371
20250314,132100,489396633,3950,3950,3955,3950,245
20250314,132000,488428878,3945,3945,3955,3945,665
20250314,131900,485802558,3945,3945,3945,3945,341
20250314,131800,484457313,3955,3950,3955,3950,1715
20250314,131700,477681088,3950,3950,3950,3950,3
20250314,131600,477669238,3945,3945,3945,3945,806
20250314,131500,474489568,3945,3945,3945,3945,83
20250314,131400,474162133,3945,3940,3945,3940,810
20250314,131300,470970683,3940,3940,3940,3930,38
20250314,131200,470821163,3935,3935,3935,3935,144
20250314,131100,470254523,3935,3925,3935,3925,2
20250314,131000,470246663,3930,3930,3930,3930,550
20250314,130900,468085163,3925,3930,3930,3925,1064
20250314,130800,463906143,3930,3930,3930,3930,600
20250314,130700,461548143,3930,3930,3930,3930,100
20250314,130600,461155143,3930,3930,3930,3930,0
20250314,130500,461155143,3930,3930,3930,3930,500
20250314,130400,459190143,3935,3935,3935,3935,20
20250314,130300,459111443,3945,3945,3945,3945,0
20250314,130200,459111443,3945,3945,3945,3945,0
20250314,130100,459111443,3945,3945,3945,3945,0
20250314,130000,459111443,3945,3945,3945,3945,0
20250314,125900,459111443,3945,3945,3945,3945,0
20250314,125800,459111443,3945,3930,3945,3925,301
20250314,125700,457929948,3945,3945,3945,3945,1
20250314,125600,457926003,3925,3940,3945,3925,721
20250314,125500,455093683,3940,3940,3940,3940,0
20250314,125400,455093683,3940,3935,3940,3935,62
20250314,125300,454849553,3935,3935,3935,3935,30
20250314,125200,454731503,3945,3940,3945,3940,3
20250314,125100,454719678,3940,3940,3940,3930,235
20250314,125000,453795478,3945,3945,3945,3945,0
20250314,124900,453795478,3945,3940,3945,3940,66
20250314,124800,453535358,3945,3945,3945,3945,0
20250314,124700,453535358,3945,3940,3945,3940,73
20250314,124600,453247733,3935,3935,3935,3935,0
20250314,124500,453247733,3935,3935,3935,3935,707
20250314,124400,450465688,3935,3940,3940,3935,470
20250314,124300,448616223,3945,3945,3945,3945,0
20250314,124200,448616223,3945,3940,3945,3940,299
20250314,124100,447438158,3945,3945,3945,3945,0
20250314,124000,447438158,3945,3950,3950,3945,501
20250314,123900,445459213,3950,3945,3950,3945,201
20250314,123800,444666263,3940,3950,3950,3940,13
20250314,123700,444615013,3950,3950,3950,3950,0
20250314,123600,444615013,3950,3945,3950,3945,29
20250314,123500,444500593,3950,3950,3950,3950,300
20250314,123400,443315593,3950,3950,3950,3950,253
20250314,123300,442316243,3950,3950,3950,3950,886
20250314,123200,438816543,3950,3950,3950,3950,1353
20250314,123100,433472193,3950,3955,3955,3945,2892
20250314,123000,422048738,3950,3940,3955,3940,2144
20250314,122900,413585018,3940,3935,3940,3935,253
20250314,122800,412588353,3935,3940,3940,3935,439
20250314,122700,410860393,3940,3940,3940,3940,100
20250314,122600,410466393,3940,3930,3940,3930,887
20250314,122500,406974103,3930,3930,3930,3930,0
20250314,122400,406974103,3930,3930,3930,3930,0
20250314,122300,406974103,3930,3930,3930,3930,0
20250314,122200,406974103,3930,3940,3940,3930,27
20250314,122100,406867983,3935,3940,3940,3935,18
20250314,122000,406797148,3935,3935,3935,3935,490
20250314,121900,404868998,3940,3940,3940,3940,33
20250314,121800,404738978,3940,3940,3940,3940,0
20250314,121700,404738978,3940,3940,3940,3940,138
20250314,121600,404195258,3940,3940,3940,3940,101
20250314,121500,403797318,3930,3930,3930,3930,500
20250314,121400,401832318,3940,3940,3940,3940,0
20250314,121300,401832318,3940,3940,3940,3940,0
20250314,121200,401832318,3940,3925,3940,3925,5458
20250314,121100,380372038,3920,3920,3920,3920,9
20250314,121000,380336758,3925,3925,3925,3925,2
20250314,120900,380328908,3915,3920,3920,3915,100
20250314,120800,379936988,3925,3925,3925,3925,1
20250314,120700,379933063,3925,3920,3925,3920,776
20250314,120600,376891138,3920,3920,3920,3920,0
20250314,120500,376891138,3920,3920,3920,3920,549
20250314,120400,374739058,3930,3925,3930,3925,860
20250314,120300,371363553,3930,3930,3930,3930,0
20250314,120200,371363553,3930,3935,3935,3930,16
20250314,120100,371300618,3940,3940,3940,3940,1
20250314,120000,371296678,3925,3925,3925,3925,0
20250314,115900,371296678,3925,3925,3925,3925,0
20250314,115800,371296678,3925,3930,3930,3925,1264
20250314,115700,366331478,3930,3930,3930,3930,40
20250314,115600,366174278,3930,3932,3940,3930,2355
20250314,115500,356916250,3935,3935,3935,3935,16
20250314,115400,356853290,3935,3935,3935,3935,451
20250314,115300,355078605,3925,3930,3930,3925,400
20250314,115200,353508545,3935,3935,3935,3935,3
20250314,115100,353496740,3930,3930,3930,3930,0
20250314,115000,353496740,3930,3930,3930,3930,40
20250314,114900,353339540,3950,3950,3950,3950,73
20250314,114800,353051190,3950,3945,3950,3945,415
20250314,114700,351413515,3945,3950,3950,3945,2325
20250314,114600,342234690,3925,3925,3925,3925,0
20250314,114500,342234690,3925,3940,3950,3925,4233
20250314,114400,325564830,3940,3940,3940,3940,483
20250314,114300,323661810,3940,3930,3940,3930,596
20250314,114200,321316145,3925,3930,3930,3925,636
20250314,114100,318816690,3925,3930,3930,3925,405
20250314,114000,317225065,3930,3930,3930,3930,15
20250314,113900,317166115,3940,3940,3940,3925,466
20250314,113800,315331885,3950,3950,3950,3920,32
20250314,113700,315206385,3935,3935,3935,3935,1
20250314,113600,315202450,3920,3920,3920,3920,0
20250314,113500,315202450,3920,3940,3950,3920,3293
20250314,113400,302242055,3940,3940,3940,3940,550
20250314,113300,300075055,3945,3945,3945,3945,616
20250314,113200,297644935,3945,3945,3945,3945,313
20250314,113100,296410150,3945,3945,3945,3935,108
20250314,113000,295984220,3945,3930,3960,3930,3621
20250314,112900,281711485,3920,3920,3920,3920,99
20250314,112800,281323405,3915,3915,3915,3915,280
20250314,112700,280227205,3920,3920,3920,3915,503
20250314,112600,278256535,3920,3930,3930,3920,251
20250314,112500,277270435,3930,3930,3930,3930,1
20250314,112400,277266505,3920,3925,3935,3915,970
20250314,112300,273457630,3925,3930,3935,3925,925
20250314,112200,269822280,3930,3915,3930,3915,1898
20250314,112100,262383530,3915,3915,3915,3915,0
20250314,112000,262383530,3915,3915,3915,3915,312
20250314,111900,261162050,3915,3915,3915,3915,195
20250314,111800,260398625,3920,3920,3920,3920,0
20250314,111700,260398625,3920,3915,3920,3915,949
20250314,111600,256682540,3915,3900,3915,3900,751
20250314,111500,253745560,3900,3900,3900,3900,7
20250314,111400,253718260,3905,3905,3905,3905,0
20250314,111300,253718260,3905,3905,3905,3905,0
20250314,111200,253718260,3905,3905,3905,3905,0
20250314,111100,253718260,3905,3895,3905,3895,483
20250314,111000,251836965,3895,3895,3895,3895,69
20250314,110900,251568210,3905,3910,3910,3905,2
20250314,110800,251560395,3905,3910,3910,3905,470
20250314,110700,249724895,3910,3905,3910,3905,1921
20250314,110600,242220465,3905,3900,3905,3900,161
20250314,110500,241592560,3905,3905,3905,3905,0
20250314,110400,241592560,3905,3895,3905,3895,72
20250314,110300,241311745,3895,3890,3895,3890,2236
20250314,110200,232608515,3890,3890,3890,3890,10
20250314,110100,232569615,3890,3890,3890,3890,82
20250314,110000,232250635,3890,3890,3890,3890,0
20250314,105900,232250635,3890,3890,3890,3890,1
20250314,105800,232246745,3895,3895,3895,3895,0
20250314,105700,232246745,3895,3895,3895,3895,0
20250314,105600,232246745,3895,3895,3895,3895,0
20250314,105500,232246745,3895,3895,3895,3895,0
20250314,105400,232246745,3895,3895,3895,3895,0
20250314,105300,232246745,3895,3880,3895,3880,905
20250314,105200,228729130,3875,3875,3875,3875,705
20250314,105100,225997255,3885,3885,3885,3885,0
20250314,105000,225997255,3885,3885,3885,3885,1
20250314,104900,225993370,3885,3890,3890,3885,1097
20250314,104800,221728600,3885,3880,3885,3880,517
20250314,104700,219720115,3875,3875,3875,3875,1
20250314,104600,219716240,3875,3870,3875,3870,182
20250314,104500,219011005,3870,3870,3870,3870,0
20250314,104400,219011005,3870,3870,3870,3870,0
20250314,104300,219011005,3870,3870,3870,3870,100
20250314,104200,218624005,3865,3865,3865,3865,0
20250314,104100,218624005,3865,3865,3865,3865,0
20250314,104000,218624005,3865,3862,3865,3862,76
20250314,103900,218330295,3870,3870,3870,3870,53
20250314,103800,218125185,3875,3875,3875,3875,2
20250314,103700,218117435,3880,3880,3880,3880,0
20250314,103600,218117435,3880,3880,3880,3880,0
20250314,103500,218117435,3880,3870,3880,3870,7
20250314,103400,218090335,3860,3870,3870,3860,416
20250314,103300,216483805,3885,3885,3885,3885,0
20250314,103200,216483805,3885,3885,3885,3885,890
20250314,103100,213026155,3885,3885,3885,3885,10
20250314,103000,212987305,3885,3890,3890,3885,323
20250314,102900,211731335,3885,3885,3885,3885,68
20250314,102800,211467155,3885,3890,3890,3885,862
20250314,102700,208117975,3890,3870,3890,3870,2408
20250314,102600,198770375,3865,3865,3865,3865,11
20250314,102500,198727860,3870,3875,3875,3870,63
20250314,102400,198483770,3870,3875,3875,3870,365
20250314,102300,197069910,3875,3875,3875,3875,0
20250314,102200,197069910,3875,3875,3875,3875,0
20250314,102100,197069910,3875,3875,3875,3875,0
20250314,102000,197069910,3875,3880,3880,3875,825
20250314,101900,193871305,3895,3895,3895,3895,8
20250314,101800,193840145,3895,3895,3895,3895,1
20250314,101700,193836250,3880,3880,3880,3880,3
20250314,101600,193824610,3885,3880,3885,3880,12
20250314,101500,193778000,3875,3875,3875,3875,1
20250314,101400,193774125,3875,3875,3875,3875,1
20250314,101300,193770250,3890,3890,3890,3890,705
20250314,101200,191027800,3890,3895,3895,3890,35
20250314,101100,190891490,3895,3895,3895,3895,0
20250314,101000,190891490,3895,3885,3895,3885,150
20250314,100900,190307640,3890,3890,3890,3890,0
20250314,100800,190307640,3890,3885,3890,3880,2441
20250314,100700,180816935,3885,3890,3890,3885,54
20250314,100600,180607140,3890,3890,3890,3890,0
20250314,100500,180607140,3890,3890,3890,3890,164
20250314,100400,179969180,3885,3885,3885,3885,45
20250314,100300,179794355,3885,3885,3885,3885,200
20250314,100200,179017355,3885,3885,3885,3885,0
20250314,100100,179017355,3885,3890,3890,3885,1504
20250314,100000,173174260,3890,3890,3890,3890,0
20250314,095900,173174260,3890,3890,3890,3890,44
20250314,095800,173003100,3895,3895,3895,3895,15
20250314,095700,172944675,3890,3890,3890,3890,0
20250314,095600,172944675,3890,3895,3895,3890,29
20250314,095500,172831725,3900,3900,3900,3900,36
20250314,095400,172691325,3900,3900,3900,3900,180
20250314,095300,171989325,3900,3890,3900,3890,11
20250314,095200,171946525,3890,3890,3890,3890,1
20250314,095100,171942635,3900,3875,3900,3875,1186
20250314,095000,167342235,3870,3900,3900,3870,2751
20250314,094900,156646570,3910,3910,3910,3910,326
20250314,094800,155371910,3920,3900,3920,3895,1995
20250314,094700,147580355,3905,3895,3905,3895,1799
20250314,094600,140560600,3890,3895,3895,3890,1093
20250314,094500,136308415,3895,3890,3895,3890,2122
20250314,094400,128052820,3865,3895,3895,3840,1130
20250314,094300,123704045,3895,3895,3895,3895,0
20250314,094200,123704045,3895,3895,3895,3895,0
20250314,094100,123704045,3895,3885,3895,3885,323
20250314,094000,122446050,3880,3880,3880,3880,11
20250314,093900,122403370,3875,3895,3915,3860,2503
20250314,093800,112632195,3895,3880,3895,3880,2471
20250314,093700,103026760,3880,3875,3880,3875,760
20250314,093600,100078560,3870,3870,3870,3870,388
20250314,093500,98577000,3865,3845,3865,3840,717
20250314,093400,95819075,3840,3865,3875,3840,655
20250314,093300,93288585,3865,3875,3875,3865,2486
20250314,093200,83667830,3870,3865,3870,3865,665
20250314,093100,81095780,3870,3870,3880,3870,1803
20250314,093000,74117210,3865,3850,3865,3850,859
20250314,092900,70806320,3860,3860,3860,3860,5
20250314,092800,70787020,3845,3855,3860,3845,29
20250314,092700,70675405,3855,3845,3855,3845,1006
20250314,092600,66797285,3840,3840,3840,3840,334
20250314,092500,65514725,3840,3840,3840,3840,121
20250314,092400,65050085,3850,3850,3850,3850,300
20250314,092300,63895085,3860,3845,3860,3845,757
20250314,092200,60980735,3835,3835,3835,3835,0
20250314,092100,60980735,3835,3835,3835,3835,0
20250314,092000,60980735,3835,3840,3840,3810,2464
20250314,091900,51554440,3840,3840,3840,3840,2
20250314,091800,51546760,3840,3840,3840,3840,20
20250314,091700,51469960,3830,3830,3830,3830,655
20250314,091600,48961310,3810,3810,3810,3810,0
20250314,091500,48961310,3810,3810,3810,3810,10
20250314,091400,48923210,3810,3830,3830,3810,1300
20250314,091300,43955890,3830,3830,3830,3830,80
20250314,091200,43649490,3840,3840,3840,3840,0
20250314,091100,43649490,3840,3840,3840,3840,0
20250314,091000,43649490,3840,3840,3840,3840,195
20250314,090900,42900690,3850,3840,3850,3840,861
20250314,090800,39594350,3850,3835,3850,3835,1197
20250314,090700,34995695,3815,3810,3815,3810,554
20250314,090600,32882315,3840,3840,3840,3840,0
20250314,090500,32882315,3840,3840,3840,3840,0
20250314,090400,32882315,3840,3840,3840,3840,0
20250314,090300,32882315,3840,3795,3840,3795,601
20250314,090200,30574525,3840,3805,3840,3805,2030
20250314,090100,22806750,3810,3790,3810,3790,499
20250314,090000,20912345,3800,3750,3840,3750,5561
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191700 677929881 3920 3920 3920 3920 3681
3 20250314 191600 677929881 3920 3920 3920 3920 0
4 20250314 191500 677929881 3920 3920 3920 3920 0
5 20250314 191400 677929881 3920 3920 3920 3920 0
6 20250314 191300 677929881 3920 3920 3920 3920 0
7 20250314 191200 677929881 3920 3920 3920 3920 0
8 20250314 191100 677929881 3920 3920 3920 3920 0
9 20250314 191000 677929881 3920 3920 3920 3920 0
10 20250314 190900 677929881 3920 3920 3920 3920 0
11 20250314 190800 677929881 3920 3920 3920 3920 0
12 20250314 190700 677929881 3920 3920 3920 3920 0
13 20250314 190600 677929881 3920 3920 3920 3920 0
14 20250314 190500 677929881 3920 3920 3920 3920 0
15 20250314 190400 677929881 3920 3920 3920 3920 0
16 20250314 190300 677929881 3920 3920 3920 3920 0
17 20250314 190200 677929881 3920 3920 3920 3920 0
18 20250314 190100 677929881 3920 3920 3920 3920 0
19 20250314 190000 677929881 3920 3920 3920 3920 0
20 20250314 185900 677929881 3920 3920 3920 3920 0
21 20250314 185800 677929881 3920 3920 3920 3920 0
22 20250314 185700 677929881 3920 3920 3920 3920 0
23 20250314 185600 677929881 3920 3920 3920 3920 0
24 20250314 185500 677929881 3920 3920 3920 3920 0
25 20250314 185400 677929881 3920 3920 3920 3920 0
26 20250314 185300 677929881 3920 3920 3920 3920 0
27 20250314 185200 677929881 3920 3920 3920 3920 0
28 20250314 185100 677929881 3920 3920 3920 3920 0
29 20250314 185000 677929881 3920 3920 3920 3920 0
30 20250314 184900 677929881 3920 3920 3920 3920 0
31 20250314 184800 677929881 3920 3920 3920 3920 0
32 20250314 184700 677929881 3920 3920 3920 3920 3681
33 20250314 184600 677929881 3920 3920 3920 3920 0
34 20250314 184500 677929881 3920 3920 3920 3920 0
35 20250314 184400 677929881 3920 3920 3920 3920 0
36 20250314 184300 677929881 3920 3920 3920 3920 0
37 20250314 184200 677929881 3920 3920 3920 3920 0
38 20250314 184100 677929881 3920 3920 3920 3920 0
39 20250314 184000 677929881 3920 3920 3920 3920 0
40 20250314 183900 677929881 3920 3920 3920 3920 0
41 20250314 183800 677929881 3920 3920 3920 3920 0
42 20250314 183700 677929881 3920 3920 3920 3920 0
43 20250314 183600 677929881 3920 3920 3920 3920 0
44 20250314 183500 677929881 3920 3920 3920 3920 0
45 20250314 183400 677929881 3920 3920 3920 3920 0
46 20250314 183300 677929881 3920 3920 3920 3920 0
47 20250314 183200 677929881 3920 3920 3920 3920 0
48 20250314 183100 677929881 3920 3920 3920 3920 0
49 20250314 183000 677929881 3920 3920 3920 3920 0
50 20250314 182900 677929881 3920 3920 3920 3920 0
51 20250314 182800 677929881 3920 3920 3920 3920 0
52 20250314 182700 677929881 3920 3920 3920 3920 0
53 20250314 182600 677929881 3920 3920 3920 3920 0
54 20250314 182500 677929881 3920 3920 3920 3920 0
55 20250314 182400 677929881 3920 3920 3920 3920 0
56 20250314 182300 677929881 3920 3920 3920 3920 0
57 20250314 182200 677929881 3920 3920 3920 3920 0
58 20250314 182100 677929881 3920 3920 3920 3920 0
59 20250314 182000 677929881 3920 3920 3920 3920 0
60 20250314 181900 677929881 3920 3920 3920 3920 0
61 20250314 181800 677929881 3920 3920 3920 3920 0
62 20250314 181700 677929881 3920 3920 3920 3920 3681
63 20250314 181600 677929881 3920 3920 3920 3920 0
64 20250314 181500 677929881 3920 3920 3920 3920 0
65 20250314 181400 677929881 3920 3920 3920 3920 0
66 20250314 181300 677929881 3920 3920 3920 3920 0
67 20250314 181200 677929881 3920 3920 3920 3920 0
68 20250314 181100 677929881 3920 3920 3920 3920 0
69 20250314 181000 677929881 3920 3920 3920 3920 0
70 20250314 180900 677929881 3920 3920 3920 3920 0
71 20250314 180800 677929881 3920 3920 3920 3920 0
72 20250314 180700 677929881 3920 3920 3920 3920 0
73 20250314 180600 677929881 3920 3920 3920 3920 0
74 20250314 180500 677929881 3920 3920 3920 3920 0
75 20250314 180400 677929881 3920 3920 3920 3920 0
76 20250314 180300 677929881 3920 3920 3920 3920 0
77 20250314 180200 677929881 3920 3920 3920 3920 0
78 20250314 180100 677929881 3920 3920 3920 3920 0
79 20250314 180000 677929881 3920 3920 3920 3920 0
80 20250314 175900 677929881 3920 3920 3920 3920 0
81 20250314 175800 677929881 3920 3920 3920 3920 0
82 20250314 175700 677929881 3920 3920 3920 3920 0
83 20250314 175600 677929881 3920 3920 3920 3920 0
84 20250314 175500 677929881 3920 3920 3920 3920 0
85 20250314 175400 677929881 3920 3920 3920 3920 0
86 20250314 175300 677929881 3920 3920 3920 3920 0
87 20250314 175200 677929881 3920 3920 3920 3920 0
88 20250314 175100 677929881 3920 3920 3920 3920 0
89 20250314 175000 677929881 3920 3920 3920 3920 0
90 20250314 174900 677929881 3920 3920 3920 3920 0
91 20250314 174800 677929881 3920 3920 3920 3920 0
92 20250314 174700 677929881 3920 3920 3920 3920 3681
93 20250314 174600 677929881 3920 3920 3920 3920 0
94 20250314 174500 677929881 3920 3920 3920 3920 0
95 20250314 174400 677929881 3920 3920 3920 3920 0
96 20250314 174300 677929881 3920 3920 3920 3920 0
97 20250314 174200 677929881 3920 3920 3920 3920 0
98 20250314 174100 677929881 3920 3920 3920 3920 0
99 20250314 174000 677929881 3920 3920 3920 3920 0
100 20250314 173900 677929881 3920 3920 3920 3920 0
101 20250314 173800 677929881 3920 3920 3920 3920 0
102 20250314 173700 677929881 3920 3920 3920 3920 0
103 20250314 173600 677929881 3920 3920 3920 3920 0
104 20250314 173500 677929881 3920 3920 3920 3920 0
105 20250314 173400 677929881 3920 3920 3920 3920 0
106 20250314 173300 677929881 3920 3920 3920 3920 0
107 20250314 173200 677929881 3920 3920 3920 3920 0
108 20250314 173100 677929881 3920 3920 3920 3920 0
109 20250314 173000 677929881 3920 3920 3920 3920 0
110 20250314 172900 677929881 3920 3920 3920 3920 0
111 20250314 172800 677929881 3920 3920 3920 3920 0
112 20250314 172700 677929881 3920 3920 3920 3920 0
113 20250314 172600 677929881 3920 3920 3920 3920 0
114 20250314 172500 677929881 3920 3920 3920 3920 0
115 20250314 172400 677929881 3920 3920 3920 3920 0
116 20250314 172300 677929881 3920 3920 3920 3920 0
117 20250314 172200 677929881 3920 3920 3920 3920 0
118 20250314 172100 677929881 3920 3920 3920 3920 0
119 20250314 172000 677929881 3920 3920 3920 3920 0
120 20250314 171900 677929881 3920 3920 3920 3920 0
121 20250314 171800 677929881 3920 3920 3920 3920 0
122 20250314 171700 677929881 3920 3920 3920 3920 3681
123 20250314 171600 677929881 3920 3920 3920 3920 0
124 20250314 171500 677929881 3920 3920 3920 3920 0
125 20250314 171400 677929881 3920 3920 3920 3920 0
126 20250314 171300 677929881 3920 3920 3920 3920 0
127 20250314 171200 677929881 3920 3920 3920 3920 0
128 20250314 171100 677929881 3920 3920 3920 3920 0
129 20250314 171000 677929881 3920 3920 3920 3920 0
130 20250314 170900 677929881 3920 3920 3920 3920 0
131 20250314 170800 677929881 3920 3920 3920 3920 0
132 20250314 170700 677929881 3920 3920 3920 3920 0
133 20250314 170600 677929881 3920 3920 3920 3920 0
134 20250314 170500 677929881 3920 3920 3920 3920 0
135 20250314 170400 677929881 3920 3920 3920 3920 0
136 20250314 170300 677929881 3920 3920 3920 3920 0
137 20250314 170200 677929881 3920 3920 3920 3920 0
138 20250314 170100 677929881 3920 3920 3920 3920 0
139 20250314 170000 677929881 3920 3920 3920 3920 0
140 20250314 165900 677929881 3920 3920 3920 3920 0
141 20250314 165800 677929881 3920 3920 3920 3920 0
142 20250314 165700 677929881 3920 3920 3920 3920 0
143 20250314 165600 677929881 3920 3920 3920 3920 0
144 20250314 165500 677929881 3920 3920 3920 3920 0
145 20250314 165400 677929881 3920 3920 3920 3920 0
146 20250314 165300 677929881 3920 3920 3920 3920 0
147 20250314 165200 677929881 3920 3920 3920 3920 0
148 20250314 165100 677929881 3920 3920 3920 3920 0
149 20250314 165000 677929881 3920 3920 3920 3920 0
150 20250314 164900 677929881 3920 3920 3920 3920 0
151 20250314 164800 677929881 3920 3920 3920 3920 0
152 20250314 164700 677929881 3920 3920 3920 3920 3681
153 20250314 164600 677929881 3920 3920 3920 3920 0
154 20250314 164500 677929881 3920 3920 3920 3920 0
155 20250314 164400 677929881 3920 3920 3920 3920 0
156 20250314 164300 677929881 3920 3920 3920 3920 0
157 20250314 164200 677929881 3920 3920 3920 3920 0
158 20250314 164100 677929881 3920 3920 3920 3920 0
159 20250314 164000 677929881 3920 3920 3920 3920 0
160 20250314 163900 677929881 3920 3920 3920 3920 0
161 20250314 163800 677929881 3920 3920 3920 3920 0
162 20250314 163700 677929881 3920 3920 3920 3920 0
163 20250314 163600 677929881 3920 3920 3920 3920 0
164 20250314 163500 677929881 3920 3920 3920 3920 0
165 20250314 163400 677929881 3920 3920 3920 3920 0
166 20250314 163300 677929881 3920 3920 3920 3920 0
167 20250314 163200 677929881 3920 3920 3920 3920 0
168 20250314 163100 677929881 3920 3920 3920 3920 0
169 20250314 163000 677929881 3920 3920 3920 3920 0
170 20250314 162900 677929881 3920 3920 3920 3920 0
171 20250314 162800 677929881 3920 3920 3920 3920 0
172 20250314 162700 677929881 3920 3920 3920 3920 0
173 20250314 162600 677929881 3920 3920 3920 3920 0
174 20250314 162500 677929881 3920 3920 3920 3920 0
175 20250314 162400 677929881 3920 3920 3920 3920 0
176 20250314 162300 677929881 3920 3920 3920 3920 0
177 20250314 162200 677929881 3920 3920 3920 3920 0
178 20250314 162100 677929881 3920 3920 3920 3920 0
179 20250314 162000 677929881 3920 3920 3920 3920 0
180 20250314 161900 677929881 3920 3920 3920 3920 0
181 20250314 161800 677929881 3920 3920 3920 3920 0
182 20250314 161700 677929881 3920 3920 3920 3920 3681
183 20250314 161600 677929881 3920 3920 3920 3920 0
184 20250314 161500 677929881 3920 3920 3920 3920 0
185 20250314 161400 677929881 3920 3920 3920 3920 0
186 20250314 161300 677929881 3920 3920 3920 3920 0
187 20250314 161200 677929881 3920 3920 3920 3920 0
188 20250314 161100 677929881 3920 3920 3920 3920 0
189 20250314 161000 677929881 3920 3920 3920 3920 0
190 20250314 160900 677929881 3920 3920 3920 3920 0
191 20250314 160800 677929881 3920 3920 3920 3920 0
192 20250314 160700 677929881 3920 3920 3920 3920 0
193 20250314 160600 677929881 3920 3920 3920 3920 0
194 20250314 160500 677929881 3920 3920 3920 3920 0
195 20250314 160400 677929881 3920 3920 3920 3920 0
196 20250314 160300 677929881 3920 3920 3920 3920 0
197 20250314 160200 677929881 3920 3920 3920 3920 0
198 20250314 160100 677929881 3920 3920 3920 3920 0
199 20250314 160000 677929881 3920 3920 3920 3920 0
200 20250314 155900 677929881 3920 3920 3920 3920 0
201 20250314 155800 677929881 3920 3920 3920 3920 0
202 20250314 155700 677929881 3920 3920 3920 3920 0
203 20250314 155600 677929881 3920 3920 3920 3920 0
204 20250314 155500 677929881 3920 3920 3920 3920 0
205 20250314 155400 677929881 3920 3920 3920 3920 0
206 20250314 155300 677929881 3920 3920 3920 3920 0
207 20250314 155200 677929881 3920 3920 3920 3920 0
208 20250314 155100 677929881 3920 3920 3920 3920 0
209 20250314 155000 677929881 3920 3920 3920 3920 0
210 20250314 154900 677929881 3920 3920 3920 3920 0
211 20250314 154800 677929881 3920 3920 3920 3920 0
212 20250314 154700 677929881 3920 3920 3920 3920 3681
213 20250314 154600 677929881 3920 3920 3920 3920 0
214 20250314 154500 677929881 3920 3920 3920 3920 0
215 20250314 154400 677929881 3920 3920 3920 3920 0
216 20250314 154300 677929881 3920 3920 3920 3920 0
217 20250314 154200 677929881 3920 3920 3920 3920 0
218 20250314 154100 677929881 3920 3920 3920 3920 0
219 20250314 154000 677929881 3920 3920 3920 3920 0
220 20250314 153900 677929881 3920 3920 3920 3920 0
221 20250314 153800 677929881 3920 3920 3920 3920 0
222 20250314 153700 677929881 3920 3920 3920 3920 0
223 20250314 153600 677929881 3920 3920 3920 3920 0
224 20250314 153500 677929881 3920 3920 3920 3920 0
225 20250314 153400 677929881 3920 3920 3920 3920 0
226 20250314 153300 677929881 3920 3920 3920 3920 0
227 20250314 153200 677929881 3920 3920 3920 3920 0
228 20250314 153100 677929881 3920 3920 3920 3920 0
229 20250314 153000 677929881 3920 3920 3920 3920 3681
230 20250314 152900 663500361 3920 3920 3920 3920 0
231 20250314 152800 663500361 3920 3920 3920 3920 0
232 20250314 152700 663500361 3920 3920 3920 3920 0
233 20250314 152600 663500361 3920 3920 3920 3920 0
234 20250314 152500 663500361 3920 3920 3920 3920 0
235 20250314 152400 663500361 3920 3920 3920 3920 0
236 20250314 152300 663500361 3920 3920 3920 3920 0
237 20250314 152200 663500361 3920 3920 3920 3920 0
238 20250314 152100 663500361 3920 3920 3920 3920 0
239 20250314 152000 663500361 3920 3920 3920 3920 0
240 20250314 151900 663500361 3920 3920 3920 3920 126
241 20250314 151800 663006441 3920 3915 3920 3915 940
242 20250314 151700 659323406 3915 3910 3915 3910 843
243 20250314 151600 656027171 3905 3905 3905 3905 167
244 20250314 151500 655375036 3900 3900 3900 3895 2560
245 20250314 151400 645391876 3905 3900 3905 3900 2225
246 20250314 151300 636712316 3865 3865 3865 3865 0
247 20250314 151200 636712316 3865 3865 3865 3865 36
248 20250314 151100 636573176 3850 3890 3890 3850 3633
249 20250314 151000 622532586 3890 3895 3895 3890 1100
250 20250314 150900 618252856 3900 3905 3905 3900 761
251 20250314 150800 615282416 3905 3905 3905 3905 788
252 20250314 150700 612205276 3905 3890 3905 3880 1443
253 20250314 150600 606587833 3890 3895 3905 3890 1494
254 20250314 150500 600767918 3905 3905 3905 3905 248
255 20250314 150400 599799478 3895 3895 3895 3895 250
256 20250314 150300 598825728 3890 3905 3905 3890 2080
257 20250314 150200 590721678 3905 3905 3905 3905 175
258 20250314 150100 590038303 3905 3900 3905 3900 6
259 20250314 150000 590014888 3895 3895 3895 3895 0
260 20250314 145900 590014888 3895 3905 3905 3895 2349
261 20250314 145800 580855063 3910 3910 3910 3910 457
262 20250314 145700 579068193 3900 3900 3900 3900 155
263 20250314 145600 578463693 3900 3915 3915 3900 908
264 20250314 145500 574917913 3915 3915 3915 3915 28
265 20250314 145400 574808293 3915 3915 3915 3915 300
266 20250314 145300 573633793 3910 3910 3910 3910 214
267 20250314 145200 572797053 3910 3905 3910 3900 1123
268 20250314 145100 568415158 3915 3915 3915 3915 1
269 20250314 145000 568411243 3920 3920 3920 3920 30
270 20250314 144900 568293643 3920 3915 3920 3915 301
271 20250314 144800 567115068 3915 3915 3915 3915 0
272 20250314 144700 567115068 3915 3915 3915 3915 0
273 20250314 144600 567115068 3915 3900 3915 3900 4
274 20250314 144500 567099453 3910 3900 3910 3900 1285
275 20250314 144400 562075903 3900 3900 3915 3900 95
276 20250314 144300 561705388 3910 3910 3910 3910 0
277 20250314 144200 561705388 3910 3910 3910 3910 189
278 20250314 144100 560966398 3910 3905 3910 3905 334
279 20250314 144000 559662123 3905 3905 3905 3905 0
280 20250314 143900 559662123 3905 3905 3905 3905 0
281 20250314 143800 559662123 3905 3905 3905 3905 1
282 20250314 143700 559658218 3900 3905 3905 3900 3026
283 20250314 143600 547856688 3905 3905 3905 3905 281
284 20250314 143500 546759383 3910 3910 3910 3910 33
285 20250314 143400 546630353 3910 3910 3910 3910 1
286 20250314 143300 546626443 3905 3910 3910 3905 1389
287 20250314 143200 541201748 3920 3920 3920 3920 0
288 20250314 143100 541201748 3920 3920 3920 3920 0
289 20250314 143000 541201748 3920 3920 3920 3920 0
290 20250314 142900 541201748 3920 3920 3920 3920 0
291 20250314 142800 541201748 3920 3915 3920 3915 1772
292 20250314 142700 534263203 3920 3920 3920 3920 49
293 20250314 142600 534071123 3915 3915 3915 3915 2
294 20250314 142500 534063293 3915 3915 3915 3915 0
295 20250314 142400 534063293 3915 3915 3915 3915 500
296 20250314 142300 532105793 3920 3925 3925 3920 319
297 20250314 142200 530855308 3925 3920 3925 3920 1215
298 20250314 142100 526092428 3925 3925 3925 3925 0
299 20250314 142000 526092428 3925 3925 3925 3925 49
300 20250314 141900 525900103 3925 3925 3925 3925 35
301 20250314 141800 525762728 3925 3925 3925 3925 764
302 20250314 141700 522764028 3925 3925 3925 3925 0
303 20250314 141600 522764028 3925 3925 3925 3925 0
304 20250314 141500 522764028 3925 3925 3925 3925 1
305 20250314 141400 522760103 3930 3930 3930 3930 0
306 20250314 141300 522760103 3930 3930 3930 3930 0
307 20250314 141200 522760103 3930 3930 3930 3930 0
308 20250314 141100 522760103 3930 3930 3930 3930 0
309 20250314 141000 522760103 3930 3930 3930 3930 0
310 20250314 140900 522760103 3930 3930 3930 3930 0
311 20250314 140800 522760103 3930 3930 3930 3930 0
312 20250314 140700 522760103 3930 3930 3930 3930 0
313 20250314 140600 522760103 3930 3930 3930 3930 200
314 20250314 140500 521974103 3910 3910 3910 3910 0
315 20250314 140400 521974103 3910 3925 3925 3910 420
316 20250314 140300 520330403 3930 3930 3930 3930 1
317 20250314 140200 520326473 3910 3910 3910 3910 0
318 20250314 140100 520326473 3910 3910 3910 3910 1163
319 20250314 140000 515779143 3910 3910 3910 3910 300
320 20250314 135900 514606143 3910 3910 3910 3910 0
321 20250314 135800 514606143 3910 3910 3910 3910 5
322 20250314 135700 514586593 3910 3910 3910 3910 0
323 20250314 135600 514586593 3910 3925 3925 3910 375
324 20250314 135500 513118503 3920 3920 3920 3920 0
325 20250314 135400 513118503 3920 3920 3920 3920 0
326 20250314 135300 513118503 3920 3920 3920 3920 0
327 20250314 135200 513118503 3920 3920 3920 3920 0
328 20250314 135100 513118503 3920 3920 3920 3920 1
329 20250314 135000 513114583 3920 3920 3920 3920 65
330 20250314 134900 512859783 3920 3920 3920 3920 40
331 20250314 134800 512702983 3920 3920 3920 3920 0
332 20250314 134700 512702983 3920 3920 3920 3920 0
333 20250314 134600 512702983 3920 3920 3920 3920 150
334 20250314 134500 512114983 3930 3930 3930 3930 0
335 20250314 134400 512114983 3930 3930 3930 3930 0
336 20250314 134300 512114983 3930 3930 3930 3930 5
337 20250314 134200 512095333 3930 3930 3930 3930 1
338 20250314 134100 512091403 3930 3930 3930 3930 1
339 20250314 134000 512087473 3930 3930 3930 3930 1
340 20250314 133900 512083543 3930 3930 3930 3930 152
341 20250314 133800 511486183 3925 3925 3925 3925 0
342 20250314 133700 511486183 3925 3920 3925 3917 710
343 20250314 133600 508702628 3920 3920 3920 3920 2
344 20250314 133500 508694788 3925 3930 3930 3920 1474
345 20250314 133400 502910513 3935 3935 3935 3935 1601
346 20250314 133300 496610578 3935 3935 3935 3935 0
347 20250314 133200 496610578 3935 3935 3935 3935 0
348 20250314 133100 496610578 3935 3935 3935 3935 0
349 20250314 133000 496610578 3935 3935 3935 3935 3
350 20250314 132900 496598773 3935 3935 3935 3935 0
351 20250314 132800 496598773 3935 3935 3935 3935 778
352 20250314 132700 493537343 3940 3940 3940 3940 107
353 20250314 132600 493115763 3940 3940 3940 3940 572
354 20250314 132500 490862083 3950 3950 3950 3950 0
355 20250314 132400 490862083 3950 3950 3950 3950 0
356 20250314 132300 490862083 3950 3950 3950 3950 0
357 20250314 132200 490862083 3950 3950 3950 3950 371
358 20250314 132100 489396633 3950 3950 3955 3950 245
359 20250314 132000 488428878 3945 3945 3955 3945 665
360 20250314 131900 485802558 3945 3945 3945 3945 341
361 20250314 131800 484457313 3955 3950 3955 3950 1715
362 20250314 131700 477681088 3950 3950 3950 3950 3
363 20250314 131600 477669238 3945 3945 3945 3945 806
364 20250314 131500 474489568 3945 3945 3945 3945 83
365 20250314 131400 474162133 3945 3940 3945 3940 810
366 20250314 131300 470970683 3940 3940 3940 3930 38
367 20250314 131200 470821163 3935 3935 3935 3935 144
368 20250314 131100 470254523 3935 3925 3935 3925 2
369 20250314 131000 470246663 3930 3930 3930 3930 550
370 20250314 130900 468085163 3925 3930 3930 3925 1064
371 20250314 130800 463906143 3930 3930 3930 3930 600
372 20250314 130700 461548143 3930 3930 3930 3930 100
373 20250314 130600 461155143 3930 3930 3930 3930 0
374 20250314 130500 461155143 3930 3930 3930 3930 500
375 20250314 130400 459190143 3935 3935 3935 3935 20
376 20250314 130300 459111443 3945 3945 3945 3945 0
377 20250314 130200 459111443 3945 3945 3945 3945 0
378 20250314 130100 459111443 3945 3945 3945 3945 0
379 20250314 130000 459111443 3945 3945 3945 3945 0
380 20250314 125900 459111443 3945 3945 3945 3945 0
381 20250314 125800 459111443 3945 3930 3945 3925 301
382 20250314 125700 457929948 3945 3945 3945 3945 1
383 20250314 125600 457926003 3925 3940 3945 3925 721
384 20250314 125500 455093683 3940 3940 3940 3940 0
385 20250314 125400 455093683 3940 3935 3940 3935 62
386 20250314 125300 454849553 3935 3935 3935 3935 30
387 20250314 125200 454731503 3945 3940 3945 3940 3
388 20250314 125100 454719678 3940 3940 3940 3930 235
389 20250314 125000 453795478 3945 3945 3945 3945 0
390 20250314 124900 453795478 3945 3940 3945 3940 66
391 20250314 124800 453535358 3945 3945 3945 3945 0
392 20250314 124700 453535358 3945 3940 3945 3940 73
393 20250314 124600 453247733 3935 3935 3935 3935 0
394 20250314 124500 453247733 3935 3935 3935 3935 707
395 20250314 124400 450465688 3935 3940 3940 3935 470
396 20250314 124300 448616223 3945 3945 3945 3945 0
397 20250314 124200 448616223 3945 3940 3945 3940 299
398 20250314 124100 447438158 3945 3945 3945 3945 0
399 20250314 124000 447438158 3945 3950 3950 3945 501
400 20250314 123900 445459213 3950 3945 3950 3945 201
401 20250314 123800 444666263 3940 3950 3950 3940 13
402 20250314 123700 444615013 3950 3950 3950 3950 0
403 20250314 123600 444615013 3950 3945 3950 3945 29
404 20250314 123500 444500593 3950 3950 3950 3950 300
405 20250314 123400 443315593 3950 3950 3950 3950 253
406 20250314 123300 442316243 3950 3950 3950 3950 886
407 20250314 123200 438816543 3950 3950 3950 3950 1353
408 20250314 123100 433472193 3950 3955 3955 3945 2892
409 20250314 123000 422048738 3950 3940 3955 3940 2144
410 20250314 122900 413585018 3940 3935 3940 3935 253
411 20250314 122800 412588353 3935 3940 3940 3935 439
412 20250314 122700 410860393 3940 3940 3940 3940 100
413 20250314 122600 410466393 3940 3930 3940 3930 887
414 20250314 122500 406974103 3930 3930 3930 3930 0
415 20250314 122400 406974103 3930 3930 3930 3930 0
416 20250314 122300 406974103 3930 3930 3930 3930 0
417 20250314 122200 406974103 3930 3940 3940 3930 27
418 20250314 122100 406867983 3935 3940 3940 3935 18
419 20250314 122000 406797148 3935 3935 3935 3935 490
420 20250314 121900 404868998 3940 3940 3940 3940 33
421 20250314 121800 404738978 3940 3940 3940 3940 0
422 20250314 121700 404738978 3940 3940 3940 3940 138
423 20250314 121600 404195258 3940 3940 3940 3940 101
424 20250314 121500 403797318 3930 3930 3930 3930 500
425 20250314 121400 401832318 3940 3940 3940 3940 0
426 20250314 121300 401832318 3940 3940 3940 3940 0
427 20250314 121200 401832318 3940 3925 3940 3925 5458
428 20250314 121100 380372038 3920 3920 3920 3920 9
429 20250314 121000 380336758 3925 3925 3925 3925 2
430 20250314 120900 380328908 3915 3920 3920 3915 100
431 20250314 120800 379936988 3925 3925 3925 3925 1
432 20250314 120700 379933063 3925 3920 3925 3920 776
433 20250314 120600 376891138 3920 3920 3920 3920 0
434 20250314 120500 376891138 3920 3920 3920 3920 549
435 20250314 120400 374739058 3930 3925 3930 3925 860
436 20250314 120300 371363553 3930 3930 3930 3930 0
437 20250314 120200 371363553 3930 3935 3935 3930 16
438 20250314 120100 371300618 3940 3940 3940 3940 1
439 20250314 120000 371296678 3925 3925 3925 3925 0
440 20250314 115900 371296678 3925 3925 3925 3925 0
441 20250314 115800 371296678 3925 3930 3930 3925 1264
442 20250314 115700 366331478 3930 3930 3930 3930 40
443 20250314 115600 366174278 3930 3932 3940 3930 2355
444 20250314 115500 356916250 3935 3935 3935 3935 16
445 20250314 115400 356853290 3935 3935 3935 3935 451
446 20250314 115300 355078605 3925 3930 3930 3925 400
447 20250314 115200 353508545 3935 3935 3935 3935 3
448 20250314 115100 353496740 3930 3930 3930 3930 0
449 20250314 115000 353496740 3930 3930 3930 3930 40
450 20250314 114900 353339540 3950 3950 3950 3950 73
451 20250314 114800 353051190 3950 3945 3950 3945 415
452 20250314 114700 351413515 3945 3950 3950 3945 2325
453 20250314 114600 342234690 3925 3925 3925 3925 0
454 20250314 114500 342234690 3925 3940 3950 3925 4233
455 20250314 114400 325564830 3940 3940 3940 3940 483
456 20250314 114300 323661810 3940 3930 3940 3930 596
457 20250314 114200 321316145 3925 3930 3930 3925 636
458 20250314 114100 318816690 3925 3930 3930 3925 405
459 20250314 114000 317225065 3930 3930 3930 3930 15
460 20250314 113900 317166115 3940 3940 3940 3925 466
461 20250314 113800 315331885 3950 3950 3950 3920 32
462 20250314 113700 315206385 3935 3935 3935 3935 1
463 20250314 113600 315202450 3920 3920 3920 3920 0
464 20250314 113500 315202450 3920 3940 3950 3920 3293
465 20250314 113400 302242055 3940 3940 3940 3940 550
466 20250314 113300 300075055 3945 3945 3945 3945 616
467 20250314 113200 297644935 3945 3945 3945 3945 313
468 20250314 113100 296410150 3945 3945 3945 3935 108
469 20250314 113000 295984220 3945 3930 3960 3930 3621
470 20250314 112900 281711485 3920 3920 3920 3920 99
471 20250314 112800 281323405 3915 3915 3915 3915 280
472 20250314 112700 280227205 3920 3920 3920 3915 503
473 20250314 112600 278256535 3920 3930 3930 3920 251
474 20250314 112500 277270435 3930 3930 3930 3930 1
475 20250314 112400 277266505 3920 3925 3935 3915 970
476 20250314 112300 273457630 3925 3930 3935 3925 925
477 20250314 112200 269822280 3930 3915 3930 3915 1898
478 20250314 112100 262383530 3915 3915 3915 3915 0
479 20250314 112000 262383530 3915 3915 3915 3915 312
480 20250314 111900 261162050 3915 3915 3915 3915 195
481 20250314 111800 260398625 3920 3920 3920 3920 0
482 20250314 111700 260398625 3920 3915 3920 3915 949
483 20250314 111600 256682540 3915 3900 3915 3900 751
484 20250314 111500 253745560 3900 3900 3900 3900 7
485 20250314 111400 253718260 3905 3905 3905 3905 0
486 20250314 111300 253718260 3905 3905 3905 3905 0
487 20250314 111200 253718260 3905 3905 3905 3905 0
488 20250314 111100 253718260 3905 3895 3905 3895 483
489 20250314 111000 251836965 3895 3895 3895 3895 69
490 20250314 110900 251568210 3905 3910 3910 3905 2
491 20250314 110800 251560395 3905 3910 3910 3905 470
492 20250314 110700 249724895 3910 3905 3910 3905 1921
493 20250314 110600 242220465 3905 3900 3905 3900 161
494 20250314 110500 241592560 3905 3905 3905 3905 0
495 20250314 110400 241592560 3905 3895 3905 3895 72
496 20250314 110300 241311745 3895 3890 3895 3890 2236
497 20250314 110200 232608515 3890 3890 3890 3890 10
498 20250314 110100 232569615 3890 3890 3890 3890 82
499 20250314 110000 232250635 3890 3890 3890 3890 0
500 20250314 105900 232250635 3890 3890 3890 3890 1
501 20250314 105800 232246745 3895 3895 3895 3895 0
502 20250314 105700 232246745 3895 3895 3895 3895 0
503 20250314 105600 232246745 3895 3895 3895 3895 0
504 20250314 105500 232246745 3895 3895 3895 3895 0
505 20250314 105400 232246745 3895 3895 3895 3895 0
506 20250314 105300 232246745 3895 3880 3895 3880 905
507 20250314 105200 228729130 3875 3875 3875 3875 705
508 20250314 105100 225997255 3885 3885 3885 3885 0
509 20250314 105000 225997255 3885 3885 3885 3885 1
510 20250314 104900 225993370 3885 3890 3890 3885 1097
511 20250314 104800 221728600 3885 3880 3885 3880 517
512 20250314 104700 219720115 3875 3875 3875 3875 1
513 20250314 104600 219716240 3875 3870 3875 3870 182
514 20250314 104500 219011005 3870 3870 3870 3870 0
515 20250314 104400 219011005 3870 3870 3870 3870 0
516 20250314 104300 219011005 3870 3870 3870 3870 100
517 20250314 104200 218624005 3865 3865 3865 3865 0
518 20250314 104100 218624005 3865 3865 3865 3865 0
519 20250314 104000 218624005 3865 3862 3865 3862 76
520 20250314 103900 218330295 3870 3870 3870 3870 53
521 20250314 103800 218125185 3875 3875 3875 3875 2
522 20250314 103700 218117435 3880 3880 3880 3880 0
523 20250314 103600 218117435 3880 3880 3880 3880 0
524 20250314 103500 218117435 3880 3870 3880 3870 7
525 20250314 103400 218090335 3860 3870 3870 3860 416
526 20250314 103300 216483805 3885 3885 3885 3885 0
527 20250314 103200 216483805 3885 3885 3885 3885 890
528 20250314 103100 213026155 3885 3885 3885 3885 10
529 20250314 103000 212987305 3885 3890 3890 3885 323
530 20250314 102900 211731335 3885 3885 3885 3885 68
531 20250314 102800 211467155 3885 3890 3890 3885 862
532 20250314 102700 208117975 3890 3870 3890 3870 2408
533 20250314 102600 198770375 3865 3865 3865 3865 11
534 20250314 102500 198727860 3870 3875 3875 3870 63
535 20250314 102400 198483770 3870 3875 3875 3870 365
536 20250314 102300 197069910 3875 3875 3875 3875 0
537 20250314 102200 197069910 3875 3875 3875 3875 0
538 20250314 102100 197069910 3875 3875 3875 3875 0
539 20250314 102000 197069910 3875 3880 3880 3875 825
540 20250314 101900 193871305 3895 3895 3895 3895 8
541 20250314 101800 193840145 3895 3895 3895 3895 1
542 20250314 101700 193836250 3880 3880 3880 3880 3
543 20250314 101600 193824610 3885 3880 3885 3880 12
544 20250314 101500 193778000 3875 3875 3875 3875 1
545 20250314 101400 193774125 3875 3875 3875 3875 1
546 20250314 101300 193770250 3890 3890 3890 3890 705
547 20250314 101200 191027800 3890 3895 3895 3890 35
548 20250314 101100 190891490 3895 3895 3895 3895 0
549 20250314 101000 190891490 3895 3885 3895 3885 150
550 20250314 100900 190307640 3890 3890 3890 3890 0
551 20250314 100800 190307640 3890 3885 3890 3880 2441
552 20250314 100700 180816935 3885 3890 3890 3885 54
553 20250314 100600 180607140 3890 3890 3890 3890 0
554 20250314 100500 180607140 3890 3890 3890 3890 164
555 20250314 100400 179969180 3885 3885 3885 3885 45
556 20250314 100300 179794355 3885 3885 3885 3885 200
557 20250314 100200 179017355 3885 3885 3885 3885 0
558 20250314 100100 179017355 3885 3890 3890 3885 1504
559 20250314 100000 173174260 3890 3890 3890 3890 0
560 20250314 095900 173174260 3890 3890 3890 3890 44
561 20250314 095800 173003100 3895 3895 3895 3895 15
562 20250314 095700 172944675 3890 3890 3890 3890 0
563 20250314 095600 172944675 3890 3895 3895 3890 29
564 20250314 095500 172831725 3900 3900 3900 3900 36
565 20250314 095400 172691325 3900 3900 3900 3900 180
566 20250314 095300 171989325 3900 3890 3900 3890 11
567 20250314 095200 171946525 3890 3890 3890 3890 1
568 20250314 095100 171942635 3900 3875 3900 3875 1186
569 20250314 095000 167342235 3870 3900 3900 3870 2751
570 20250314 094900 156646570 3910 3910 3910 3910 326
571 20250314 094800 155371910 3920 3900 3920 3895 1995
572 20250314 094700 147580355 3905 3895 3905 3895 1799
573 20250314 094600 140560600 3890 3895 3895 3890 1093
574 20250314 094500 136308415 3895 3890 3895 3890 2122
575 20250314 094400 128052820 3865 3895 3895 3840 1130
576 20250314 094300 123704045 3895 3895 3895 3895 0
577 20250314 094200 123704045 3895 3895 3895 3895 0
578 20250314 094100 123704045 3895 3885 3895 3885 323
579 20250314 094000 122446050 3880 3880 3880 3880 11
580 20250314 093900 122403370 3875 3895 3915 3860 2503
581 20250314 093800 112632195 3895 3880 3895 3880 2471
582 20250314 093700 103026760 3880 3875 3880 3875 760
583 20250314 093600 100078560 3870 3870 3870 3870 388
584 20250314 093500 98577000 3865 3845 3865 3840 717
585 20250314 093400 95819075 3840 3865 3875 3840 655
586 20250314 093300 93288585 3865 3875 3875 3865 2486
587 20250314 093200 83667830 3870 3865 3870 3865 665
588 20250314 093100 81095780 3870 3870 3880 3870 1803
589 20250314 093000 74117210 3865 3850 3865 3850 859
590 20250314 092900 70806320 3860 3860 3860 3860 5
591 20250314 092800 70787020 3845 3855 3860 3845 29
592 20250314 092700 70675405 3855 3845 3855 3845 1006
593 20250314 092600 66797285 3840 3840 3840 3840 334
594 20250314 092500 65514725 3840 3840 3840 3840 121
595 20250314 092400 65050085 3850 3850 3850 3850 300
596 20250314 092300 63895085 3860 3845 3860 3845 757
597 20250314 092200 60980735 3835 3835 3835 3835 0
598 20250314 092100 60980735 3835 3835 3835 3835 0
599 20250314 092000 60980735 3835 3840 3840 3810 2464
600 20250314 091900 51554440 3840 3840 3840 3840 2
601 20250314 091800 51546760 3840 3840 3840 3840 20
602 20250314 091700 51469960 3830 3830 3830 3830 655
603 20250314 091600 48961310 3810 3810 3810 3810 0
604 20250314 091500 48961310 3810 3810 3810 3810 10
605 20250314 091400 48923210 3810 3830 3830 3810 1300
606 20250314 091300 43955890 3830 3830 3830 3830 80
607 20250314 091200 43649490 3840 3840 3840 3840 0
608 20250314 091100 43649490 3840 3840 3840 3840 0
609 20250314 091000 43649490 3840 3840 3840 3840 195
610 20250314 090900 42900690 3850 3840 3850 3840 861
611 20250314 090800 39594350 3850 3835 3850 3835 1197
612 20250314 090700 34995695 3815 3810 3815 3810 554
613 20250314 090600 32882315 3840 3840 3840 3840 0
614 20250314 090500 32882315 3840 3840 3840 3840 0
615 20250314 090400 32882315 3840 3840 3840 3840 0
616 20250314 090300 32882315 3840 3795 3840 3795 601
617 20250314 090200 30574525 3840 3805 3840 3805 2030
618 20250314 090100 22806750 3810 3790 3810 3790 499
619 20250314 090000 20912345 3800 3750 3840 3750 5561

1
032940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,18193230,0,70680698550,0.00
20250311,0,18193230,0,69498138600,0.00
20250310,0,18193230,0,69498138600,0.00
20250307,0,18193230,0,70225867800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 18193230 0 70680698550 0.00
3 20250311 0 18193230 0 69498138600 0.00
4 20250310 0 18193230 0 69498138600 0.00
5 20250307 0 18193230 0 70225867800 0.00