ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 3468 candle_min

Browse Source
This commit is contained in:
ened
2025-03-06 22:05:39 +09:00
parent bf9eeb39e8
commit 9fd297c46f
3468 changed files with 1841661 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014530/min/candle-20250306.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,190100,217052477,3400,3400,3400,3400,602
20250306,190000,217052477,3400,3400,3400,3400,0
20250306,185900,217052477,3400,3400,3400,3400,0
20250306,185800,217052477,3400,3400,3400,3400,0
20250306,185700,217052477,3400,3400,3400,3400,0
20250306,185600,217052477,3400,3400,3400,3400,0
20250306,185500,217052477,3400,3400,3400,3400,0
20250306,185400,217052477,3400,3400,3400,3400,0
20250306,185300,217052477,3400,3400,3400,3400,0
20250306,185200,217052477,3400,3400,3400,3400,0
20250306,185100,217052477,3400,3400,3400,3400,0
20250306,185000,217052477,3400,3400,3400,3400,0
20250306,184900,217052477,3400,3400,3400,3400,0
20250306,184800,217052477,3400,3400,3400,3400,0
20250306,184700,217052477,3400,3400,3400,3400,0
20250306,184600,217052477,3400,3400,3400,3400,0
20250306,184500,217052477,3400,3400,3400,3400,0
20250306,184400,217052477,3400,3400,3400,3400,0
20250306,184300,217052477,3400,3400,3400,3400,0
20250306,184200,217052477,3400,3400,3400,3400,0
20250306,184100,217052477,3400,3400,3400,3400,0
20250306,184000,217052477,3400,3400,3400,3400,0
20250306,183900,217052477,3400,3400,3400,3400,0
20250306,183800,217052477,3400,3400,3400,3400,0
20250306,183700,217052477,3400,3400,3400,3400,0
20250306,183600,217052477,3400,3400,3400,3400,0
20250306,183500,217052477,3400,3400,3400,3400,0
20250306,183400,217052477,3400,3400,3400,3400,0
20250306,183300,217052477,3400,3400,3400,3400,0
20250306,183200,217052477,3400,3400,3400,3400,0
20250306,183100,217052477,3400,3400,3400,3400,602
20250306,183000,217052477,3400,3400,3400,3400,0
20250306,182900,217052477,3400,3400,3400,3400,0
20250306,182800,217052477,3400,3400,3400,3400,0
20250306,182700,217052477,3400,3400,3400,3400,0
20250306,182600,217052477,3400,3400,3400,3400,0
20250306,182500,217052477,3400,3400,3400,3400,0
20250306,182400,217052477,3400,3400,3400,3400,0
20250306,182300,217052477,3400,3400,3400,3400,0
20250306,182200,217052477,3400,3400,3400,3400,0
20250306,182100,217052477,3400,3400,3400,3400,0
20250306,182000,217052477,3400,3400,3400,3400,0
20250306,181900,217052477,3400,3400,3400,3400,0
20250306,181800,217052477,3400,3400,3400,3400,0
20250306,181700,217052477,3400,3400,3400,3400,0
20250306,181600,217052477,3400,3400,3400,3400,0
20250306,181500,217052477,3400,3400,3400,3400,0
20250306,181400,217052477,3400,3400,3400,3400,0
20250306,181300,217052477,3400,3400,3400,3400,0
20250306,181200,217052477,3400,3400,3400,3400,0
20250306,181100,217052477,3400,3400,3400,3400,0
20250306,181000,217052477,3400,3400,3400,3400,0
20250306,180900,217052477,3400,3400,3400,3400,0
20250306,180800,217052477,3400,3400,3400,3400,0
20250306,180700,217052477,3400,3400,3400,3400,0
20250306,180600,217052477,3400,3400,3400,3400,0
20250306,180500,217052477,3400,3400,3400,3400,0
20250306,180400,217052477,3400,3400,3400,3400,0
20250306,180300,217052477,3400,3400,3400,3400,0
20250306,180200,217052477,3400,3400,3400,3400,0
20250306,180100,217052477,3400,3400,3400,3400,602
20250306,180000,217052477,3400,3400,3400,3400,0
20250306,175900,217052477,3400,3400,3400,3400,0
20250306,175800,217052477,3400,3400,3400,3400,0
20250306,175700,217052477,3400,3400,3400,3400,0
20250306,175600,217052477,3400,3400,3400,3400,0
20250306,175500,217052477,3400,3400,3400,3400,0
20250306,175400,217052477,3400,3400,3400,3400,0
20250306,175300,217052477,3400,3400,3400,3400,0
20250306,175200,217052477,3400,3400,3400,3400,0
20250306,175100,217052477,3400,3400,3400,3400,0
20250306,175000,217052477,3400,3400,3400,3400,0
20250306,174900,217052477,3400,3400,3400,3400,0
20250306,174800,217052477,3400,3400,3400,3400,0
20250306,174700,217052477,3400,3400,3400,3400,0
20250306,174600,217052477,3400,3400,3400,3400,0
20250306,174500,217052477,3400,3400,3400,3400,0
20250306,174400,217052477,3400,3400,3400,3400,0
20250306,174300,217052477,3400,3400,3400,3400,0
20250306,174200,217052477,3400,3400,3400,3400,0
20250306,174100,217052477,3400,3400,3400,3400,0
20250306,174000,217052477,3400,3400,3400,3400,0
20250306,173900,217052477,3400,3400,3400,3400,0
20250306,173800,217052477,3400,3400,3400,3400,0
20250306,173700,217052477,3400,3400,3400,3400,0
20250306,173600,217052477,3400,3400,3400,3400,0
20250306,173500,217052477,3400,3400,3400,3400,0
20250306,173400,217052477,3400,3400,3400,3400,0
20250306,173300,217052477,3400,3400,3400,3400,0
20250306,173200,217052477,3400,3400,3400,3400,0
20250306,173100,217052477,3400,3400,3400,3400,602
20250306,173000,217052477,3400,3400,3400,3400,0
20250306,172900,217052477,3400,3400,3400,3400,0
20250306,172800,217052477,3400,3400,3400,3400,0
20250306,172700,217052477,3400,3400,3400,3400,0
20250306,172600,217052477,3400,3400,3400,3400,0
20250306,172500,217052477,3400,3400,3400,3400,0
20250306,172400,217052477,3400,3400,3400,3400,0
20250306,172300,217052477,3400,3400,3400,3400,0
20250306,172200,217052477,3400,3400,3400,3400,0
20250306,172100,217052477,3400,3400,3400,3400,0
20250306,172000,217052477,3400,3400,3400,3400,0
20250306,171900,217052477,3400,3400,3400,3400,0
20250306,171800,217052477,3400,3400,3400,3400,0
20250306,171700,217052477,3400,3400,3400,3400,0
20250306,171600,217052477,3400,3400,3400,3400,0
20250306,171500,217052477,3400,3400,3400,3400,0
20250306,171400,217052477,3400,3400,3400,3400,0
20250306,171300,217052477,3400,3400,3400,3400,0
20250306,171200,217052477,3400,3400,3400,3400,0
20250306,171100,217052477,3400,3400,3400,3400,0
20250306,171000,217052477,3400,3400,3400,3400,0
20250306,170900,217052477,3400,3400,3400,3400,0
20250306,170800,217052477,3400,3400,3400,3400,0
20250306,170700,217052477,3400,3400,3400,3400,0
20250306,170600,217052477,3400,3400,3400,3400,0
20250306,170500,217052477,3400,3400,3400,3400,0
20250306,170400,217052477,3400,3400,3400,3400,0
20250306,170300,217052477,3400,3400,3400,3400,0
20250306,170200,217052477,3400,3400,3400,3400,0
20250306,170100,217052477,3400,3400,3400,3400,602
20250306,170000,217052477,3400,3400,3400,3400,0
20250306,165900,217052477,3400,3400,3400,3400,0
20250306,165800,217052477,3400,3400,3400,3400,0
20250306,165700,217052477,3400,3400,3400,3400,0
20250306,165600,217052477,3400,3400,3400,3400,0
20250306,165500,217052477,3400,3400,3400,3400,0
20250306,165400,217052477,3400,3400,3400,3400,0
20250306,165300,217052477,3400,3400,3400,3400,0
20250306,165200,217052477,3400,3400,3400,3400,0
20250306,165100,217052477,3400,3400,3400,3400,0
20250306,165000,217052477,3400,3400,3400,3400,0
20250306,164900,217052477,3400,3400,3400,3400,0
20250306,164800,217052477,3400,3400,3400,3400,0
20250306,164700,217052477,3400,3400,3400,3400,0
20250306,164600,217052477,3400,3400,3400,3400,0
20250306,164500,217052477,3400,3400,3400,3400,0
20250306,164400,217052477,3400,3400,3400,3400,0
20250306,164300,217052477,3400,3400,3400,3400,0
20250306,164200,217052477,3400,3400,3400,3400,0
20250306,164100,217052477,3400,3400,3400,3400,0
20250306,164000,217052477,3400,3400,3400,3400,0
20250306,163900,217052477,3400,3400,3400,3400,0
20250306,163800,217052477,3400,3400,3400,3400,0
20250306,163700,217052477,3400,3400,3400,3400,0
20250306,163600,217052477,3400,3400,3400,3400,0
20250306,163500,217052477,3400,3400,3400,3400,0
20250306,163400,217052477,3400,3400,3400,3400,0
20250306,163300,217052477,3400,3400,3400,3400,0
20250306,163200,217052477,3400,3400,3400,3400,0
20250306,163100,217052477,3400,3400,3400,3400,602
20250306,163000,217052477,3400,3400,3400,3400,0
20250306,162900,217052477,3400,3400,3400,3400,0
20250306,162800,217052477,3400,3400,3400,3400,0
20250306,162700,217052477,3400,3400,3400,3400,0
20250306,162600,217052477,3400,3400,3400,3400,0
20250306,162500,217052477,3400,3400,3400,3400,0
20250306,162400,217052477,3400,3400,3400,3400,0
20250306,162300,217052477,3400,3400,3400,3400,0
20250306,162200,217052477,3400,3400,3400,3400,0
20250306,162100,217052477,3400,3400,3400,3400,0
20250306,162000,217052477,3400,3400,3400,3400,0
20250306,161900,217052477,3400,3400,3400,3400,0
20250306,161800,217052477,3400,3400,3400,3400,0
20250306,161700,217052477,3400,3400,3400,3400,0
20250306,161600,217052477,3400,3400,3400,3400,0
20250306,161500,217052477,3400,3400,3400,3400,0
20250306,161400,217052477,3400,3400,3400,3400,0
20250306,161300,217052477,3400,3400,3400,3400,0
20250306,161200,217052477,3400,3400,3400,3400,0
20250306,161100,217052477,3400,3400,3400,3400,0
20250306,161000,217052477,3400,3400,3400,3400,0
20250306,160900,217052477,3400,3400,3400,3400,0
20250306,160800,217052477,3400,3400,3400,3400,0
20250306,160700,217052477,3400,3400,3400,3400,0
20250306,160600,217052477,3400,3400,3400,3400,0
20250306,160500,217052477,3400,3400,3400,3400,0
20250306,160400,217052477,3400,3400,3400,3400,0
20250306,160300,217052477,3400,3400,3400,3400,0
20250306,160200,217052477,3400,3400,3400,3400,0
20250306,160100,217052477,3400,3400,3400,3400,602
20250306,160000,217052477,3400,3400,3400,3400,0
20250306,155900,217052477,3400,3400,3400,3400,0
20250306,155800,217052477,3400,3400,3400,3400,0
20250306,155700,217052477,3400,3400,3400,3400,0
20250306,155600,217052477,3400,3400,3400,3400,0
20250306,155500,217052477,3400,3400,3400,3400,0
20250306,155400,217052477,3400,3400,3400,3400,0
20250306,155300,217052477,3400,3400,3400,3400,0
20250306,155200,217052477,3400,3400,3400,3400,0
20250306,155100,217052477,3400,3400,3400,3400,0
20250306,155000,217052477,3400,3400,3400,3400,0
20250306,154900,217052477,3400,3400,3400,3400,0
20250306,154800,217052477,3400,3400,3400,3400,0
20250306,154700,217052477,3400,3400,3400,3400,0
20250306,154600,217052477,3400,3400,3400,3400,0
20250306,154500,217052477,3400,3400,3400,3400,0
20250306,154400,217052477,3400,3400,3400,3400,0
20250306,154300,217052477,3400,3400,3400,3400,0
20250306,154200,217052477,3400,3400,3400,3400,0
20250306,154100,217052477,3400,3400,3400,3400,0
20250306,154000,217052477,3400,3400,3400,3400,0
20250306,153900,217052477,3400,3400,3400,3400,0
20250306,153800,217052477,3400,3400,3400,3400,0
20250306,153700,217052477,3400,3400,3400,3400,0
20250306,153600,217052477,3400,3400,3400,3400,0
20250306,153500,217052477,3400,3400,3400,3400,0
20250306,153400,217052477,3400,3400,3400,3400,0
20250306,153300,217052477,3400,3400,3400,3400,0
20250306,153200,217052477,3400,3400,3400,3400,0
20250306,153100,217052477,3400,3400,3400,3400,602
20250306,153000,217052477,3400,3400,3400,3400,602
20250306,152900,215005677,3400,3400,3400,3400,0
20250306,152800,215005677,3400,3400,3400,3400,0
20250306,152700,215005677,3400,3400,3400,3400,0
20250306,152600,215005677,3400,3400,3400,3400,0
20250306,152500,215005677,3400,3400,3400,3400,0
20250306,152400,215005677,3400,3400,3400,3400,0
20250306,152300,215005677,3400,3400,3400,3400,0
20250306,152200,215005677,3400,3400,3400,3400,0
20250306,152100,215005677,3400,3400,3400,3400,0
20250306,152000,215005677,3400,3400,3400,3400,0
20250306,151900,215005677,3400,3400,3410,3400,544
20250306,151800,213154967,3400,3400,3400,3400,526
20250306,151700,211366567,3410,3410,3410,3410,0
20250306,151600,211366567,3410,3410,3410,3410,0
20250306,151500,211366567,3410,3410,3410,3410,100
20250306,151400,211025567,3410,3410,3410,3410,0
20250306,151300,211025567,3410,3410,3410,3410,0
20250306,151200,211025567,3410,3410,3410,3410,5
20250306,151100,211008517,3410,3410,3410,3410,0
20250306,151000,211008517,3410,3410,3410,3410,0
20250306,150900,211008517,3410,3410,3410,3410,3
20250306,150800,210998287,3410,3410,3410,3410,0
20250306,150700,210998287,3410,3410,3410,3410,0
20250306,150600,210998287,3410,3412,3412,3410,36
20250306,150500,210875467,3412,3410,3412,3410,101
20250306,150400,210531045,3410,3410,3410,3410,25
20250306,150300,210445795,3400,3400,3400,3400,8063
20250306,150200,183031595,3400,3400,3400,3400,0
20250306,150100,183031595,3400,3400,3400,3400,200
20250306,150000,182351595,3400,3400,3400,3400,2
20250306,145900,182344795,3400,3400,3400,3400,300
20250306,145800,181324795,3400,3400,3400,3400,774
20250306,145700,178693195,3400,3400,3400,3400,310
20250306,145600,177639195,3400,3400,3400,3400,0
20250306,145500,177639195,3400,3400,3400,3400,600
20250306,145400,175599195,3400,3400,3400,3400,1
20250306,145300,175595795,3400,3400,3400,3400,0
20250306,145200,175595795,3400,3400,3400,3400,100
20250306,145100,175255795,3400,3400,3400,3400,25
20250306,145000,175170795,3400,3400,3400,3400,50
20250306,144900,175000795,3400,3400,3400,3400,0
20250306,144800,175000795,3400,3400,3400,3400,0
20250306,144700,175000795,3400,3400,3400,3400,100
20250306,144600,174660795,3400,3400,3400,3400,8381
20250306,144500,146165395,3400,3405,3405,3400,7611
20250306,144400,120282995,3405,3405,3405,3405,1
20250306,144300,120279590,3405,3405,3405,3405,0
20250306,144200,120279590,3405,3405,3405,3405,1113
20250306,144100,116489825,3410,3410,3410,3410,0
20250306,144000,116489825,3410,3410,3410,3410,1
20250306,143900,116486415,3415,3415,3415,3415,0
20250306,143800,116486415,3415,3415,3415,3415,0
20250306,143700,116486415,3415,3415,3415,3415,20
20250306,143600,116418115,3415,3415,3415,3415,0
20250306,143500,116418115,3415,3415,3415,3415,0
20250306,143400,116418115,3415,3415,3415,3415,0
20250306,143300,116418115,3415,3415,3415,3415,1
20250306,143200,116414700,3410,3410,3410,3410,0
20250306,143100,116414700,3410,3410,3410,3410,0
20250306,143000,116414700,3410,3410,3410,3410,0
20250306,142900,116414700,3410,3410,3410,3410,0
20250306,142800,116414700,3410,3410,3410,3410,0
20250306,142700,116414700,3410,3410,3410,3410,0
20250306,142600,116414700,3410,3410,3410,3410,1
20250306,142500,116411290,3410,3410,3410,3410,0
20250306,142400,116411290,3410,3410,3410,3410,100
20250306,142300,116070290,3410,3410,3410,3410,50
20250306,142200,115899790,3410,3410,3410,3410,393
20250306,142100,114559660,3410,3410,3410,3410,0
20250306,142000,114559660,3410,3410,3410,3410,0
20250306,141900,114559660,3410,3410,3410,3410,0
20250306,141800,114559660,3410,3410,3410,3410,0
20250306,141700,114559660,3410,3410,3410,3410,0
20250306,141600,114559660,3410,3410,3410,3410,0
20250306,141500,114559660,3410,3410,3410,3410,0
20250306,141400,114559660,3410,3410,3410,3410,0
20250306,141300,114559660,3410,3410,3410,3410,50
20250306,141200,114389160,3410,3410,3410,3410,0
20250306,141100,114389160,3410,3410,3410,3410,40
20250306,141000,114252760,3410,3410,3410,3410,0
20250306,140900,114252760,3410,3410,3410,3410,0
20250306,140800,114252760,3410,3410,3410,3410,100
20250306,140700,113911760,3405,3405,3405,3405,1500
20250306,140600,108804260,3410,3410,3410,3410,20
20250306,140500,108736060,3410,3410,3410,3410,0
20250306,140400,108736060,3410,3410,3410,3410,109
20250306,140300,108364370,3410,3410,3410,3410,0
20250306,140200,108364370,3410,3410,3410,3410,11
20250306,140100,108326860,3410,3410,3410,3410,1097
20250306,140000,104586090,3410,3410,3410,3410,5
20250306,135900,104569040,3415,3415,3415,3415,0
20250306,135800,104569040,3415,3415,3415,3415,0
20250306,135700,104569040,3415,3415,3415,3415,0
20250306,135600,104569040,3415,3415,3415,3415,1
20250306,135500,104565625,3415,3415,3415,3415,0
20250306,135400,104565625,3415,3415,3415,3415,0
20250306,135300,104565625,3415,3415,3415,3415,0
20250306,135200,104565625,3415,3415,3415,3415,25
20250306,135100,104480250,3415,3415,3415,3415,0
20250306,135000,104480250,3415,3415,3415,3415,0
20250306,134900,104480250,3415,3415,3415,3415,0
20250306,134800,104480250,3415,3415,3415,3415,0
20250306,134700,104480250,3415,3415,3415,3415,0
20250306,134600,104480250,3415,3415,3415,3415,3
20250306,134500,104470005,3415,3415,3415,3415,0
20250306,134400,104470005,3415,3415,3415,3415,0
20250306,134300,104470005,3415,3415,3415,3415,0
20250306,134200,104470005,3415,3415,3415,3415,0
20250306,134100,104470005,3415,3415,3415,3415,0
20250306,134000,104470005,3415,3415,3415,3415,72
20250306,133900,104224125,3415,3415,3415,3415,42
20250306,133800,104080695,3420,3420,3420,3420,0
20250306,133700,104080695,3420,3420,3420,3420,5
20250306,133600,104063595,3420,3420,3420,3420,0
20250306,133500,104063595,3420,3420,3420,3420,0
20250306,133400,104063595,3420,3420,3420,3420,0
20250306,133300,104063595,3420,3420,3420,3420,0
20250306,133200,104063595,3420,3420,3420,3420,20
20250306,133100,103995195,3420,3420,3420,3420,0
20250306,133000,103995195,3420,3420,3420,3420,0
20250306,132900,103995195,3420,3420,3420,3420,0
20250306,132800,103995195,3420,3420,3420,3420,0
20250306,132700,103995195,3420,3420,3420,3420,20
20250306,132600,103926795,3420,3420,3420,3420,0
20250306,132500,103926795,3420,3420,3420,3420,30
20250306,132400,103824195,3420,3420,3420,3420,0
20250306,132300,103824195,3420,3420,3420,3420,0
20250306,132200,103824195,3420,3420,3420,3420,0
20250306,132100,103824195,3420,3420,3420,3420,0
20250306,132000,103824195,3420,3420,3420,3420,0
20250306,131900,103824195,3420,3420,3420,3420,0
20250306,131800,103824195,3420,3420,3420,3420,0
20250306,131700,103824195,3420,3420,3420,3420,0
20250306,131600,103824195,3420,3420,3420,3420,1
20250306,131500,103820775,3420,3420,3420,3420,0
20250306,131400,103820775,3420,3420,3420,3420,0
20250306,131300,103820775,3420,3420,3420,3420,1
20250306,131200,103817355,3405,3405,3405,3405,0
20250306,131100,103817355,3405,3405,3405,3405,0
20250306,131000,103817355,3405,3405,3405,3405,0
20250306,130900,103817355,3405,3405,3405,3405,0
20250306,130800,103817355,3405,3405,3405,3405,0
20250306,130700,103817355,3405,3405,3405,3405,0
20250306,130600,103817355,3405,3410,3410,3405,300
20250306,130500,102794410,3420,3420,3420,3420,0
20250306,130400,102794410,3420,3420,3420,3420,0
20250306,130300,102794410,3420,3420,3420,3420,3
20250306,130200,102784150,3415,3415,3415,3415,0
20250306,130100,102784150,3415,3415,3415,3415,10
20250306,130000,102750000,3410,3410,3410,3410,0
20250306,125900,102750000,3410,3410,3410,3410,24
20250306,125800,102668160,3420,3420,3420,3420,0
20250306,125700,102668160,3420,3420,3420,3420,0
20250306,125600,102668160,3420,3420,3420,3420,0
20250306,125500,102668160,3420,3420,3420,3420,0
20250306,125400,102668160,3420,3420,3420,3420,0
20250306,125300,102668160,3420,3420,3420,3420,0
20250306,125200,102668160,3420,3420,3420,3420,0
20250306,125100,102668160,3420,3420,3420,3420,0
20250306,125000,102668160,3420,3420,3420,3420,3
20250306,124900,102657900,3410,3410,3410,3410,0
20250306,124800,102657900,3410,3410,3410,3410,0
20250306,124700,102657900,3410,3410,3410,3410,0
20250306,124600,102657900,3410,3410,3410,3410,39
20250306,124500,102524910,3410,3410,3410,3410,0
20250306,124400,102524910,3410,3410,3410,3410,1
20250306,124300,102521500,3410,3410,3410,3410,113
20250306,124200,102136170,3420,3420,3420,3420,0
20250306,124100,102136170,3420,3420,3420,3420,0
20250306,124000,102136170,3420,3420,3420,3420,2
20250306,123900,102129330,3410,3410,3410,3410,4
20250306,123800,102115690,3420,3420,3420,3420,0
20250306,123700,102115690,3420,3420,3420,3420,1
20250306,123600,102112270,3420,3420,3420,3420,0
20250306,123500,102112270,3420,3420,3420,3420,0
20250306,123400,102112270,3420,3420,3420,3420,0
20250306,123300,102112270,3420,3420,3420,3420,0
20250306,123200,102112270,3420,3420,3420,3420,0
20250306,123100,102112270,3420,3420,3420,3420,0
20250306,123000,102112270,3420,3420,3420,3420,0
20250306,122900,102112270,3420,3420,3420,3420,3
20250306,122800,102102010,3415,3415,3415,3415,0
20250306,122700,102102010,3415,3415,3415,3415,14
20250306,122600,102054200,3420,3420,3420,3420,0
20250306,122500,102054200,3420,3420,3420,3420,0
20250306,122400,102054200,3420,3420,3420,3420,0
20250306,122300,102054200,3420,3420,3420,3420,100
20250306,122200,101712200,3420,3420,3420,3420,0
20250306,122100,101712200,3420,3420,3420,3420,0
20250306,122000,101712200,3420,3420,3420,3420,0
20250306,121900,101712200,3420,3420,3420,3420,65
20250306,121800,101489900,3420,3420,3420,3420,5
20250306,121700,101472800,3420,3420,3420,3420,3
20250306,121600,101462540,3410,3410,3410,3410,0
20250306,121500,101462540,3410,3410,3410,3410,5
20250306,121400,101445490,3415,3415,3415,3415,0
20250306,121300,101445490,3415,3415,3415,3415,0
20250306,121200,101445490,3415,3415,3415,3415,108
20250306,121100,101076670,3415,3415,3415,3415,0
20250306,121000,101076670,3415,3415,3415,3415,0
20250306,120900,101076670,3415,3415,3415,3415,0
20250306,120800,101076670,3415,3415,3415,3415,0
20250306,120700,101076670,3415,3415,3415,3415,0
20250306,120600,101076670,3415,3415,3415,3415,0
20250306,120500,101076670,3415,3415,3415,3415,0
20250306,120400,101076670,3415,3415,3415,3415,0
20250306,120300,101076670,3415,3415,3415,3415,0
20250306,120200,101076670,3415,3415,3415,3415,18
20250306,120100,101015200,3415,3415,3415,3415,0
20250306,120000,101015200,3415,3415,3415,3415,0
20250306,115900,101015200,3415,3415,3415,3415,0
20250306,115800,101015200,3415,3415,3415,3415,0
20250306,115700,101015200,3415,3415,3415,3415,0
20250306,115600,101015200,3415,3415,3415,3415,0
20250306,115500,101015200,3415,3415,3415,3415,0
20250306,115400,101015200,3415,3415,3415,3415,6
20250306,115300,100994710,3415,3415,3415,3415,0
20250306,115200,100994710,3415,3415,3415,3415,0
20250306,115100,100994710,3415,3415,3415,3415,3
20250306,115000,100984465,3415,3415,3415,3415,1
20250306,114900,100981050,3420,3420,3420,3420,0
20250306,114800,100981050,3420,3420,3420,3420,0
20250306,114700,100981050,3420,3420,3420,3420,0
20250306,114600,100981050,3420,3420,3420,3420,1
20250306,114500,100977630,3420,3420,3420,3420,0
20250306,114400,100977630,3420,3420,3420,3420,0
20250306,114300,100977630,3420,3420,3420,3420,1
20250306,114200,100974210,3420,3420,3420,3420,0
20250306,114100,100974210,3420,3420,3420,3420,0
20250306,114000,100974210,3420,3420,3420,3420,0
20250306,113900,100974210,3420,3420,3420,3420,15
20250306,113800,100922910,3425,3425,3425,3425,0
20250306,113700,100922910,3425,3425,3425,3425,0
20250306,113600,100922910,3425,3425,3425,3425,0
20250306,113500,100922910,3425,3425,3425,3425,0
20250306,113400,100922910,3425,3425,3425,3425,0
20250306,113300,100922910,3425,3415,3425,3400,5002
20250306,113200,83887130,3425,3425,3425,3425,0
20250306,113100,83887130,3425,3425,3425,3425,0
20250306,113000,83887130,3425,3425,3425,3425,0
20250306,112900,83887130,3425,3425,3425,3425,0
20250306,112800,83887130,3425,3425,3425,3425,0
20250306,112700,83887130,3425,3425,3425,3425,0
20250306,112600,83887130,3425,3425,3425,3425,0
20250306,112500,83887130,3425,3425,3425,3425,0
20250306,112400,83887130,3425,3425,3425,3425,0
20250306,112300,83887130,3425,3425,3425,3425,0
20250306,112200,83887130,3425,3425,3425,3425,100
20250306,112100,83544630,3425,3425,3425,3425,0
20250306,112000,83544630,3425,3425,3425,3425,0
20250306,111900,83544630,3425,3425,3425,3425,0
20250306,111800,83544630,3425,3425,3425,3425,0
20250306,111700,83544630,3425,3425,3425,3425,0
20250306,111600,83544630,3425,3425,3425,3425,0
20250306,111500,83544630,3425,3425,3425,3425,0
20250306,111400,83544630,3425,3425,3425,3425,0
20250306,111300,83544630,3425,3425,3425,3425,0
20250306,111200,83544630,3425,3425,3425,3425,3
20250306,111100,83534355,3420,3420,3420,3420,96
20250306,111000,83206035,3420,3420,3420,3420,1
20250306,110900,83202615,3420,3420,3420,3420,0
20250306,110800,83202615,3420,3420,3420,3420,25
20250306,110700,83117115,3410,3410,3410,3410,0
20250306,110600,83117115,3410,3410,3410,3410,0
20250306,110500,83117115,3410,3410,3410,3410,0
20250306,110400,83117115,3410,3410,3410,3410,0
20250306,110300,83117115,3410,3410,3410,3410,79
20250306,110200,82847725,3420,3420,3420,3420,0
20250306,110100,82847725,3420,3420,3420,3420,3
20250306,110000,82837465,3420,3420,3420,3420,3
20250306,105900,82827205,3425,3425,3425,3425,0
20250306,105800,82827205,3425,3425,3425,3425,0
20250306,105700,82827205,3425,3425,3425,3425,0
20250306,105600,82827205,3425,3425,3425,3425,5
20250306,105500,82810080,3425,3425,3425,3425,0
20250306,105400,82810080,3425,3425,3425,3425,0
20250306,105300,82810080,3425,3425,3425,3425,0
20250306,105200,82810080,3425,3425,3425,3425,20
20250306,105100,82741580,3425,3425,3425,3425,1
20250306,105000,82738155,3400,3420,3420,3400,5100
20250306,104900,65349670,3425,3425,3425,3425,0
20250306,104800,65349670,3425,3425,3425,3425,0
20250306,104700,65349670,3425,3425,3425,3425,0
20250306,104600,65349670,3425,3425,3425,3425,0
20250306,104500,65349670,3425,3425,3425,3425,0
20250306,104400,65349670,3425,3425,3425,3425,0
20250306,104300,65349670,3425,3425,3425,3425,2
20250306,104200,65342820,3415,3415,3415,3415,15
20250306,104100,65291595,3425,3425,3425,3425,0
20250306,104000,65291595,3425,3425,3425,3425,0
20250306,103900,65291595,3425,3425,3425,3425,103
20250306,103800,64938820,3420,3420,3420,3420,0
20250306,103700,64938820,3420,3420,3420,3420,0
20250306,103600,64938820,3420,3420,3420,3420,0
20250306,103500,64938820,3420,3420,3420,3420,0
20250306,103400,64938820,3420,3420,3420,3420,0
20250306,103300,64938820,3420,3420,3420,3420,0
20250306,103200,64938820,3420,3420,3420,3420,0
20250306,103100,64938820,3420,3420,3420,3420,2
20250306,103000,64931980,3425,3425,3425,3425,2
20250306,102900,64925130,3425,3425,3425,3425,2
20250306,102800,64918280,3425,3425,3425,3425,1
20250306,102700,64914855,3415,3425,3425,3415,60
20250306,102600,64709855,3425,3425,3425,3425,0
20250306,102500,64709855,3425,3425,3425,3425,0
20250306,102400,64709855,3425,3425,3425,3425,1
20250306,102300,64706430,3425,3425,3425,3425,0
20250306,102200,64706430,3425,3425,3425,3425,0
20250306,102100,64706430,3425,3425,3425,3425,0
20250306,102000,64706430,3425,3425,3425,3425,0
20250306,101900,64706430,3425,3425,3425,3425,0
20250306,101800,64706430,3425,3425,3425,3425,0
20250306,101700,64706430,3425,3425,3425,3425,1
20250306,101600,64703005,3425,3425,3425,3415,963
20250306,101500,61412915,3420,3420,3420,3420,0
20250306,101400,61412915,3420,3420,3420,3420,0
20250306,101300,61412915,3420,3420,3420,3420,0
20250306,101200,61412915,3420,3420,3420,3420,13
20250306,101100,61368455,3420,3420,3420,3420,11
20250306,101000,61330835,3425,3425,3425,3425,10
20250306,100900,61296585,3425,3425,3425,3425,2
20250306,100800,61289735,3425,3425,3425,3425,1
20250306,100700,61286310,3420,3420,3420,3420,0
20250306,100600,61286310,3420,3420,3420,3420,0
20250306,100500,61286310,3420,3420,3420,3420,0
20250306,100400,61286310,3420,3420,3420,3420,98
20250306,100300,60951150,3420,3420,3420,3420,2
20250306,100200,60944310,3425,3425,3425,3425,0
20250306,100100,60944310,3425,3425,3425,3425,0
20250306,100000,60944310,3425,3425,3425,3425,0
20250306,095900,60944310,3425,3425,3425,3425,3
20250306,095800,60934035,3405,3405,3405,3405,0
20250306,095700,60934035,3405,3405,3405,3405,100
20250306,095600,60593535,3405,3420,3420,3400,7100
20250306,095500,36392860,3420,3420,3420,3420,457
20250306,095400,34829920,3420,3420,3420,3420,0
20250306,095300,34829920,3420,3420,3420,3420,25
20250306,095200,34744420,3425,3425,3425,3425,0
20250306,095100,34744420,3425,3425,3425,3425,0
20250306,095000,34744420,3425,3425,3425,3425,0
20250306,094900,34744420,3425,3425,3425,3425,0
20250306,094800,34744420,3425,3425,3425,3425,0
20250306,094700,34744420,3425,3425,3425,3425,0
20250306,094600,34744420,3425,3425,3425,3425,0
20250306,094500,34744420,3425,3425,3425,3425,0
20250306,094400,34744420,3425,3425,3425,3425,0
20250306,094300,34744420,3425,3425,3425,3425,1
20250306,094200,34740995,3405,3405,3405,3405,0
20250306,094100,34740995,3405,3425,3425,3405,5962
20250306,094000,14386545,3430,3430,3430,3430,0
20250306,093900,14386545,3430,3430,3430,3430,0
20250306,093800,14386545,3430,3430,3430,3430,2
20250306,093700,14379685,3430,3430,3430,3430,0
20250306,093600,14379685,3430,3430,3430,3430,0
20250306,093500,14379685,3430,3430,3430,3430,1
20250306,093400,14376255,3430,3430,3430,3430,6
20250306,093300,14355675,3430,3430,3430,3430,4
20250306,093200,14341955,3430,3430,3430,3430,0
20250306,093100,14341955,3430,3430,3430,3430,3
20250306,093000,14331665,3430,3430,3430,3430,0
20250306,092900,14331665,3430,3430,3430,3430,0
20250306,092800,14331665,3430,3430,3430,3430,0
20250306,092700,14331665,3430,3430,3430,3430,30
20250306,092600,14228765,3430,3430,3430,3430,288
20250306,092500,13240925,3430,3430,3430,3430,0
20250306,092400,13240925,3430,3435,3435,3430,74
20250306,092300,12986755,3430,3430,3430,3430,0
20250306,092200,12986755,3430,3430,3430,3430,0
20250306,092100,12986755,3430,3430,3430,3430,0
20250306,092000,12986755,3430,3430,3430,3430,0
20250306,091900,12986755,3430,3430,3430,3430,12
20250306,091800,12945595,3430,3430,3430,3430,0
20250306,091700,12945595,3430,3430,3430,3430,0
20250306,091600,12945595,3430,3432,3432,3430,2003
20250306,091500,6074105,3435,3435,3435,3435,1
20250306,091400,6070670,3435,3435,3435,3435,0
20250306,091300,6070670,3435,3430,3435,3430,5
20250306,091200,6053515,3430,3430,3430,3430,5
20250306,091100,6036365,3430,3430,3430,3430,1000
20250306,091000,2606365,3435,3435,3435,3435,0
20250306,090900,2606365,3435,3435,3435,3435,0
20250306,090800,2606365,3435,3435,3435,3435,0
20250306,090700,2606365,3435,3435,3435,3435,230
20250306,090600,1816315,3440,3440,3440,3440,0
20250306,090500,1816315,3440,3440,3440,3440,4
20250306,090400,1802555,3440,3440,3440,3440,0
20250306,090300,1802555,3440,3440,3440,3440,1
20250306,090200,1799115,3440,3440,3440,3440,0
20250306,090100,1799115,3440,3435,3440,3435,86
20250306,090000,1503280,3440,3440,3440,3440,437
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250306 190100 217052477 3400 3400 3400 3400 602
3 20250306 190000 217052477 3400 3400 3400 3400 0
4 20250306 185900 217052477 3400 3400 3400 3400 0
5 20250306 185800 217052477 3400 3400 3400 3400 0
6 20250306 185700 217052477 3400 3400 3400 3400 0
7 20250306 185600 217052477 3400 3400 3400 3400 0
8 20250306 185500 217052477 3400 3400 3400 3400 0
9 20250306 185400 217052477 3400 3400 3400 3400 0
10 20250306 185300 217052477 3400 3400 3400 3400 0
11 20250306 185200 217052477 3400 3400 3400 3400 0
12 20250306 185100 217052477 3400 3400 3400 3400 0
13 20250306 185000 217052477 3400 3400 3400 3400 0
14 20250306 184900 217052477 3400 3400 3400 3400 0
15 20250306 184800 217052477 3400 3400 3400 3400 0
16 20250306 184700 217052477 3400 3400 3400 3400 0
17 20250306 184600 217052477 3400 3400 3400 3400 0
18 20250306 184500 217052477 3400 3400 3400 3400 0
19 20250306 184400 217052477 3400 3400 3400 3400 0
20 20250306 184300 217052477 3400 3400 3400 3400 0
21 20250306 184200 217052477 3400 3400 3400 3400 0
22 20250306 184100 217052477 3400 3400 3400 3400 0
23 20250306 184000 217052477 3400 3400 3400 3400 0
24 20250306 183900 217052477 3400 3400 3400 3400 0
25 20250306 183800 217052477 3400 3400 3400 3400 0
26 20250306 183700 217052477 3400 3400 3400 3400 0
27 20250306 183600 217052477 3400 3400 3400 3400 0
28 20250306 183500 217052477 3400 3400 3400 3400 0
29 20250306 183400 217052477 3400 3400 3400 3400 0
30 20250306 183300 217052477 3400 3400 3400 3400 0
31 20250306 183200 217052477 3400 3400 3400 3400 0
32 20250306 183100 217052477 3400 3400 3400 3400 602
33 20250306 183000 217052477 3400 3400 3400 3400 0
34 20250306 182900 217052477 3400 3400 3400 3400 0
35 20250306 182800 217052477 3400 3400 3400 3400 0
36 20250306 182700 217052477 3400 3400 3400 3400 0
37 20250306 182600 217052477 3400 3400 3400 3400 0
38 20250306 182500 217052477 3400 3400 3400 3400 0
39 20250306 182400 217052477 3400 3400 3400 3400 0
40 20250306 182300 217052477 3400 3400 3400 3400 0
41 20250306 182200 217052477 3400 3400 3400 3400 0
42 20250306 182100 217052477 3400 3400 3400 3400 0
43 20250306 182000 217052477 3400 3400 3400 3400 0
44 20250306 181900 217052477 3400 3400 3400 3400 0
45 20250306 181800 217052477 3400 3400 3400 3400 0
46 20250306 181700 217052477 3400 3400 3400 3400 0
47 20250306 181600 217052477 3400 3400 3400 3400 0
48 20250306 181500 217052477 3400 3400 3400 3400 0
49 20250306 181400 217052477 3400 3400 3400 3400 0
50 20250306 181300 217052477 3400 3400 3400 3400 0
51 20250306 181200 217052477 3400 3400 3400 3400 0
52 20250306 181100 217052477 3400 3400 3400 3400 0
53 20250306 181000 217052477 3400 3400 3400 3400 0
54 20250306 180900 217052477 3400 3400 3400 3400 0
55 20250306 180800 217052477 3400 3400 3400 3400 0
56 20250306 180700 217052477 3400 3400 3400 3400 0
57 20250306 180600 217052477 3400 3400 3400 3400 0
58 20250306 180500 217052477 3400 3400 3400 3400 0
59 20250306 180400 217052477 3400 3400 3400 3400 0
60 20250306 180300 217052477 3400 3400 3400 3400 0
61 20250306 180200 217052477 3400 3400 3400 3400 0
62 20250306 180100 217052477 3400 3400 3400 3400 602
63 20250306 180000 217052477 3400 3400 3400 3400 0
64 20250306 175900 217052477 3400 3400 3400 3400 0
65 20250306 175800 217052477 3400 3400 3400 3400 0
66 20250306 175700 217052477 3400 3400 3400 3400 0
67 20250306 175600 217052477 3400 3400 3400 3400 0
68 20250306 175500 217052477 3400 3400 3400 3400 0
69 20250306 175400 217052477 3400 3400 3400 3400 0
70 20250306 175300 217052477 3400 3400 3400 3400 0
71 20250306 175200 217052477 3400 3400 3400 3400 0
72 20250306 175100 217052477 3400 3400 3400 3400 0
73 20250306 175000 217052477 3400 3400 3400 3400 0
74 20250306 174900 217052477 3400 3400 3400 3400 0
75 20250306 174800 217052477 3400 3400 3400 3400 0
76 20250306 174700 217052477 3400 3400 3400 3400 0
77 20250306 174600 217052477 3400 3400 3400 3400 0
78 20250306 174500 217052477 3400 3400 3400 3400 0
79 20250306 174400 217052477 3400 3400 3400 3400 0
80 20250306 174300 217052477 3400 3400 3400 3400 0
81 20250306 174200 217052477 3400 3400 3400 3400 0
82 20250306 174100 217052477 3400 3400 3400 3400 0
83 20250306 174000 217052477 3400 3400 3400 3400 0
84 20250306 173900 217052477 3400 3400 3400 3400 0
85 20250306 173800 217052477 3400 3400 3400 3400 0
86 20250306 173700 217052477 3400 3400 3400 3400 0
87 20250306 173600 217052477 3400 3400 3400 3400 0
88 20250306 173500 217052477 3400 3400 3400 3400 0
89 20250306 173400 217052477 3400 3400 3400 3400 0
90 20250306 173300 217052477 3400 3400 3400 3400 0
91 20250306 173200 217052477 3400 3400 3400 3400 0
92 20250306 173100 217052477 3400 3400 3400 3400 602
93 20250306 173000 217052477 3400 3400 3400 3400 0
94 20250306 172900 217052477 3400 3400 3400 3400 0
95 20250306 172800 217052477 3400 3400 3400 3400 0
96 20250306 172700 217052477 3400 3400 3400 3400 0
97 20250306 172600 217052477 3400 3400 3400 3400 0
98 20250306 172500 217052477 3400 3400 3400 3400 0
99 20250306 172400 217052477 3400 3400 3400 3400 0
100 20250306 172300 217052477 3400 3400 3400 3400 0
101 20250306 172200 217052477 3400 3400 3400 3400 0
102 20250306 172100 217052477 3400 3400 3400 3400 0
103 20250306 172000 217052477 3400 3400 3400 3400 0
104 20250306 171900 217052477 3400 3400 3400 3400 0
105 20250306 171800 217052477 3400 3400 3400 3400 0
106 20250306 171700 217052477 3400 3400 3400 3400 0
107 20250306 171600 217052477 3400 3400 3400 3400 0
108 20250306 171500 217052477 3400 3400 3400 3400 0
109 20250306 171400 217052477 3400 3400 3400 3400 0
110 20250306 171300 217052477 3400 3400 3400 3400 0
111 20250306 171200 217052477 3400 3400 3400 3400 0
112 20250306 171100 217052477 3400 3400 3400 3400 0
113 20250306 171000 217052477 3400 3400 3400 3400 0
114 20250306 170900 217052477 3400 3400 3400 3400 0
115 20250306 170800 217052477 3400 3400 3400 3400 0
116 20250306 170700 217052477 3400 3400 3400 3400 0
117 20250306 170600 217052477 3400 3400 3400 3400 0
118 20250306 170500 217052477 3400 3400 3400 3400 0
119 20250306 170400 217052477 3400 3400 3400 3400 0
120 20250306 170300 217052477 3400 3400 3400 3400 0
121 20250306 170200 217052477 3400 3400 3400 3400 0
122 20250306 170100 217052477 3400 3400 3400 3400 602
123 20250306 170000 217052477 3400 3400 3400 3400 0
124 20250306 165900 217052477 3400 3400 3400 3400 0
125 20250306 165800 217052477 3400 3400 3400 3400 0
126 20250306 165700 217052477 3400 3400 3400 3400 0
127 20250306 165600 217052477 3400 3400 3400 3400 0
128 20250306 165500 217052477 3400 3400 3400 3400 0
129 20250306 165400 217052477 3400 3400 3400 3400 0
130 20250306 165300 217052477 3400 3400 3400 3400 0
131 20250306 165200 217052477 3400 3400 3400 3400 0
132 20250306 165100 217052477 3400 3400 3400 3400 0
133 20250306 165000 217052477 3400 3400 3400 3400 0
134 20250306 164900 217052477 3400 3400 3400 3400 0
135 20250306 164800 217052477 3400 3400 3400 3400 0
136 20250306 164700 217052477 3400 3400 3400 3400 0
137 20250306 164600 217052477 3400 3400 3400 3400 0
138 20250306 164500 217052477 3400 3400 3400 3400 0
139 20250306 164400 217052477 3400 3400 3400 3400 0
140 20250306 164300 217052477 3400 3400 3400 3400 0
141 20250306 164200 217052477 3400 3400 3400 3400 0
142 20250306 164100 217052477 3400 3400 3400 3400 0
143 20250306 164000 217052477 3400 3400 3400 3400 0
144 20250306 163900 217052477 3400 3400 3400 3400 0
145 20250306 163800 217052477 3400 3400 3400 3400 0
146 20250306 163700 217052477 3400 3400 3400 3400 0
147 20250306 163600 217052477 3400 3400 3400 3400 0
148 20250306 163500 217052477 3400 3400 3400 3400 0
149 20250306 163400 217052477 3400 3400 3400 3400 0
150 20250306 163300 217052477 3400 3400 3400 3400 0
151 20250306 163200 217052477 3400 3400 3400 3400 0
152 20250306 163100 217052477 3400 3400 3400 3400 602
153 20250306 163000 217052477 3400 3400 3400 3400 0
154 20250306 162900 217052477 3400 3400 3400 3400 0
155 20250306 162800 217052477 3400 3400 3400 3400 0
156 20250306 162700 217052477 3400 3400 3400 3400 0
157 20250306 162600 217052477 3400 3400 3400 3400 0
158 20250306 162500 217052477 3400 3400 3400 3400 0
159 20250306 162400 217052477 3400 3400 3400 3400 0
160 20250306 162300 217052477 3400 3400 3400 3400 0
161 20250306 162200 217052477 3400 3400 3400 3400 0
162 20250306 162100 217052477 3400 3400 3400 3400 0
163 20250306 162000 217052477 3400 3400 3400 3400 0
164 20250306 161900 217052477 3400 3400 3400 3400 0
165 20250306 161800 217052477 3400 3400 3400 3400 0
166 20250306 161700 217052477 3400 3400 3400 3400 0
167 20250306 161600 217052477 3400 3400 3400 3400 0
168 20250306 161500 217052477 3400 3400 3400 3400 0
169 20250306 161400 217052477 3400 3400 3400 3400 0
170 20250306 161300 217052477 3400 3400 3400 3400 0
171 20250306 161200 217052477 3400 3400 3400 3400 0
172 20250306 161100 217052477 3400 3400 3400 3400 0
173 20250306 161000 217052477 3400 3400 3400 3400 0
174 20250306 160900 217052477 3400 3400 3400 3400 0
175 20250306 160800 217052477 3400 3400 3400 3400 0
176 20250306 160700 217052477 3400 3400 3400 3400 0
177 20250306 160600 217052477 3400 3400 3400 3400 0
178 20250306 160500 217052477 3400 3400 3400 3400 0
179 20250306 160400 217052477 3400 3400 3400 3400 0
180 20250306 160300 217052477 3400 3400 3400 3400 0
181 20250306 160200 217052477 3400 3400 3400 3400 0
182 20250306 160100 217052477 3400 3400 3400 3400 602
183 20250306 160000 217052477 3400 3400 3400 3400 0
184 20250306 155900 217052477 3400 3400 3400 3400 0
185 20250306 155800 217052477 3400 3400 3400 3400 0
186 20250306 155700 217052477 3400 3400 3400 3400 0
187 20250306 155600 217052477 3400 3400 3400 3400 0
188 20250306 155500 217052477 3400 3400 3400 3400 0
189 20250306 155400 217052477 3400 3400 3400 3400 0
190 20250306 155300 217052477 3400 3400 3400 3400 0
191 20250306 155200 217052477 3400 3400 3400 3400 0
192 20250306 155100 217052477 3400 3400 3400 3400 0
193 20250306 155000 217052477 3400 3400 3400 3400 0
194 20250306 154900 217052477 3400 3400 3400 3400 0
195 20250306 154800 217052477 3400 3400 3400 3400 0
196 20250306 154700 217052477 3400 3400 3400 3400 0
197 20250306 154600 217052477 3400 3400 3400 3400 0
198 20250306 154500 217052477 3400 3400 3400 3400 0
199 20250306 154400 217052477 3400 3400 3400 3400 0
200 20250306 154300 217052477 3400 3400 3400 3400 0
201 20250306 154200 217052477 3400 3400 3400 3400 0
202 20250306 154100 217052477 3400 3400 3400 3400 0
203 20250306 154000 217052477 3400 3400 3400 3400 0
204 20250306 153900 217052477 3400 3400 3400 3400 0
205 20250306 153800 217052477 3400 3400 3400 3400 0
206 20250306 153700 217052477 3400 3400 3400 3400 0
207 20250306 153600 217052477 3400 3400 3400 3400 0
208 20250306 153500 217052477 3400 3400 3400 3400 0
209 20250306 153400 217052477 3400 3400 3400 3400 0
210 20250306 153300 217052477 3400 3400 3400 3400 0
211 20250306 153200 217052477 3400 3400 3400 3400 0
212 20250306 153100 217052477 3400 3400 3400 3400 602
213 20250306 153000 217052477 3400 3400 3400 3400 602
214 20250306 152900 215005677 3400 3400 3400 3400 0
215 20250306 152800 215005677 3400 3400 3400 3400 0
216 20250306 152700 215005677 3400 3400 3400 3400 0
217 20250306 152600 215005677 3400 3400 3400 3400 0
218 20250306 152500 215005677 3400 3400 3400 3400 0
219 20250306 152400 215005677 3400 3400 3400 3400 0
220 20250306 152300 215005677 3400 3400 3400 3400 0
221 20250306 152200 215005677 3400 3400 3400 3400 0
222 20250306 152100 215005677 3400 3400 3400 3400 0
223 20250306 152000 215005677 3400 3400 3400 3400 0
224 20250306 151900 215005677 3400 3400 3410 3400 544
225 20250306 151800 213154967 3400 3400 3400 3400 526
226 20250306 151700 211366567 3410 3410 3410 3410 0
227 20250306 151600 211366567 3410 3410 3410 3410 0
228 20250306 151500 211366567 3410 3410 3410 3410 100
229 20250306 151400 211025567 3410 3410 3410 3410 0
230 20250306 151300 211025567 3410 3410 3410 3410 0
231 20250306 151200 211025567 3410 3410 3410 3410 5
232 20250306 151100 211008517 3410 3410 3410 3410 0
233 20250306 151000 211008517 3410 3410 3410 3410 0
234 20250306 150900 211008517 3410 3410 3410 3410 3
235 20250306 150800 210998287 3410 3410 3410 3410 0
236 20250306 150700 210998287 3410 3410 3410 3410 0
237 20250306 150600 210998287 3410 3412 3412 3410 36
238 20250306 150500 210875467 3412 3410 3412 3410 101
239 20250306 150400 210531045 3410 3410 3410 3410 25
240 20250306 150300 210445795 3400 3400 3400 3400 8063
241 20250306 150200 183031595 3400 3400 3400 3400 0
242 20250306 150100 183031595 3400 3400 3400 3400 200
243 20250306 150000 182351595 3400 3400 3400 3400 2
244 20250306 145900 182344795 3400 3400 3400 3400 300
245 20250306 145800 181324795 3400 3400 3400 3400 774
246 20250306 145700 178693195 3400 3400 3400 3400 310
247 20250306 145600 177639195 3400 3400 3400 3400 0
248 20250306 145500 177639195 3400 3400 3400 3400 600
249 20250306 145400 175599195 3400 3400 3400 3400 1
250 20250306 145300 175595795 3400 3400 3400 3400 0
251 20250306 145200 175595795 3400 3400 3400 3400 100
252 20250306 145100 175255795 3400 3400 3400 3400 25
253 20250306 145000 175170795 3400 3400 3400 3400 50
254 20250306 144900 175000795 3400 3400 3400 3400 0
255 20250306 144800 175000795 3400 3400 3400 3400 0
256 20250306 144700 175000795 3400 3400 3400 3400 100
257 20250306 144600 174660795 3400 3400 3400 3400 8381
258 20250306 144500 146165395 3400 3405 3405 3400 7611
259 20250306 144400 120282995 3405 3405 3405 3405 1
260 20250306 144300 120279590 3405 3405 3405 3405 0
261 20250306 144200 120279590 3405 3405 3405 3405 1113
262 20250306 144100 116489825 3410 3410 3410 3410 0
263 20250306 144000 116489825 3410 3410 3410 3410 1
264 20250306 143900 116486415 3415 3415 3415 3415 0
265 20250306 143800 116486415 3415 3415 3415 3415 0
266 20250306 143700 116486415 3415 3415 3415 3415 20
267 20250306 143600 116418115 3415 3415 3415 3415 0
268 20250306 143500 116418115 3415 3415 3415 3415 0
269 20250306 143400 116418115 3415 3415 3415 3415 0
270 20250306 143300 116418115 3415 3415 3415 3415 1
271 20250306 143200 116414700 3410 3410 3410 3410 0
272 20250306 143100 116414700 3410 3410 3410 3410 0
273 20250306 143000 116414700 3410 3410 3410 3410 0
274 20250306 142900 116414700 3410 3410 3410 3410 0
275 20250306 142800 116414700 3410 3410 3410 3410 0
276 20250306 142700 116414700 3410 3410 3410 3410 0
277 20250306 142600 116414700 3410 3410 3410 3410 1
278 20250306 142500 116411290 3410 3410 3410 3410 0
279 20250306 142400 116411290 3410 3410 3410 3410 100
280 20250306 142300 116070290 3410 3410 3410 3410 50
281 20250306 142200 115899790 3410 3410 3410 3410 393
282 20250306 142100 114559660 3410 3410 3410 3410 0
283 20250306 142000 114559660 3410 3410 3410 3410 0
284 20250306 141900 114559660 3410 3410 3410 3410 0
285 20250306 141800 114559660 3410 3410 3410 3410 0
286 20250306 141700 114559660 3410 3410 3410 3410 0
287 20250306 141600 114559660 3410 3410 3410 3410 0
288 20250306 141500 114559660 3410 3410 3410 3410 0
289 20250306 141400 114559660 3410 3410 3410 3410 0
290 20250306 141300 114559660 3410 3410 3410 3410 50
291 20250306 141200 114389160 3410 3410 3410 3410 0
292 20250306 141100 114389160 3410 3410 3410 3410 40
293 20250306 141000 114252760 3410 3410 3410 3410 0
294 20250306 140900 114252760 3410 3410 3410 3410 0
295 20250306 140800 114252760 3410 3410 3410 3410 100
296 20250306 140700 113911760 3405 3405 3405 3405 1500
297 20250306 140600 108804260 3410 3410 3410 3410 20
298 20250306 140500 108736060 3410 3410 3410 3410 0
299 20250306 140400 108736060 3410 3410 3410 3410 109
300 20250306 140300 108364370 3410 3410 3410 3410 0
301 20250306 140200 108364370 3410 3410 3410 3410 11
302 20250306 140100 108326860 3410 3410 3410 3410 1097
303 20250306 140000 104586090 3410 3410 3410 3410 5
304 20250306 135900 104569040 3415 3415 3415 3415 0
305 20250306 135800 104569040 3415 3415 3415 3415 0
306 20250306 135700 104569040 3415 3415 3415 3415 0
307 20250306 135600 104569040 3415 3415 3415 3415 1
308 20250306 135500 104565625 3415 3415 3415 3415 0
309 20250306 135400 104565625 3415 3415 3415 3415 0
310 20250306 135300 104565625 3415 3415 3415 3415 0
311 20250306 135200 104565625 3415 3415 3415 3415 25
312 20250306 135100 104480250 3415 3415 3415 3415 0
313 20250306 135000 104480250 3415 3415 3415 3415 0
314 20250306 134900 104480250 3415 3415 3415 3415 0
315 20250306 134800 104480250 3415 3415 3415 3415 0
316 20250306 134700 104480250 3415 3415 3415 3415 0
317 20250306 134600 104480250 3415 3415 3415 3415 3
318 20250306 134500 104470005 3415 3415 3415 3415 0
319 20250306 134400 104470005 3415 3415 3415 3415 0
320 20250306 134300 104470005 3415 3415 3415 3415 0
321 20250306 134200 104470005 3415 3415 3415 3415 0
322 20250306 134100 104470005 3415 3415 3415 3415 0
323 20250306 134000 104470005 3415 3415 3415 3415 72
324 20250306 133900 104224125 3415 3415 3415 3415 42
325 20250306 133800 104080695 3420 3420 3420 3420 0
326 20250306 133700 104080695 3420 3420 3420 3420 5
327 20250306 133600 104063595 3420 3420 3420 3420 0
328 20250306 133500 104063595 3420 3420 3420 3420 0
329 20250306 133400 104063595 3420 3420 3420 3420 0
330 20250306 133300 104063595 3420 3420 3420 3420 0
331 20250306 133200 104063595 3420 3420 3420 3420 20
332 20250306 133100 103995195 3420 3420 3420 3420 0
333 20250306 133000 103995195 3420 3420 3420 3420 0
334 20250306 132900 103995195 3420 3420 3420 3420 0
335 20250306 132800 103995195 3420 3420 3420 3420 0
336 20250306 132700 103995195 3420 3420 3420 3420 20
337 20250306 132600 103926795 3420 3420 3420 3420 0
338 20250306 132500 103926795 3420 3420 3420 3420 30
339 20250306 132400 103824195 3420 3420 3420 3420 0
340 20250306 132300 103824195 3420 3420 3420 3420 0
341 20250306 132200 103824195 3420 3420 3420 3420 0
342 20250306 132100 103824195 3420 3420 3420 3420 0
343 20250306 132000 103824195 3420 3420 3420 3420 0
344 20250306 131900 103824195 3420 3420 3420 3420 0
345 20250306 131800 103824195 3420 3420 3420 3420 0
346 20250306 131700 103824195 3420 3420 3420 3420 0
347 20250306 131600 103824195 3420 3420 3420 3420 1
348 20250306 131500 103820775 3420 3420 3420 3420 0
349 20250306 131400 103820775 3420 3420 3420 3420 0
350 20250306 131300 103820775 3420 3420 3420 3420 1
351 20250306 131200 103817355 3405 3405 3405 3405 0
352 20250306 131100 103817355 3405 3405 3405 3405 0
353 20250306 131000 103817355 3405 3405 3405 3405 0
354 20250306 130900 103817355 3405 3405 3405 3405 0
355 20250306 130800 103817355 3405 3405 3405 3405 0
356 20250306 130700 103817355 3405 3405 3405 3405 0
357 20250306 130600 103817355 3405 3410 3410 3405 300
358 20250306 130500 102794410 3420 3420 3420 3420 0
359 20250306 130400 102794410 3420 3420 3420 3420 0
360 20250306 130300 102794410 3420 3420 3420 3420 3
361 20250306 130200 102784150 3415 3415 3415 3415 0
362 20250306 130100 102784150 3415 3415 3415 3415 10
363 20250306 130000 102750000 3410 3410 3410 3410 0
364 20250306 125900 102750000 3410 3410 3410 3410 24
365 20250306 125800 102668160 3420 3420 3420 3420 0
366 20250306 125700 102668160 3420 3420 3420 3420 0
367 20250306 125600 102668160 3420 3420 3420 3420 0
368 20250306 125500 102668160 3420 3420 3420 3420 0
369 20250306 125400 102668160 3420 3420 3420 3420 0
370 20250306 125300 102668160 3420 3420 3420 3420 0
371 20250306 125200 102668160 3420 3420 3420 3420 0
372 20250306 125100 102668160 3420 3420 3420 3420 0
373 20250306 125000 102668160 3420 3420 3420 3420 3
374 20250306 124900 102657900 3410 3410 3410 3410 0
375 20250306 124800 102657900 3410 3410 3410 3410 0
376 20250306 124700 102657900 3410 3410 3410 3410 0
377 20250306 124600 102657900 3410 3410 3410 3410 39
378 20250306 124500 102524910 3410 3410 3410 3410 0
379 20250306 124400 102524910 3410 3410 3410 3410 1
380 20250306 124300 102521500 3410 3410 3410 3410 113
381 20250306 124200 102136170 3420 3420 3420 3420 0
382 20250306 124100 102136170 3420 3420 3420 3420 0
383 20250306 124000 102136170 3420 3420 3420 3420 2
384 20250306 123900 102129330 3410 3410 3410 3410 4
385 20250306 123800 102115690 3420 3420 3420 3420 0
386 20250306 123700 102115690 3420 3420 3420 3420 1
387 20250306 123600 102112270 3420 3420 3420 3420 0
388 20250306 123500 102112270 3420 3420 3420 3420 0
389 20250306 123400 102112270 3420 3420 3420 3420 0
390 20250306 123300 102112270 3420 3420 3420 3420 0
391 20250306 123200 102112270 3420 3420 3420 3420 0
392 20250306 123100 102112270 3420 3420 3420 3420 0
393 20250306 123000 102112270 3420 3420 3420 3420 0
394 20250306 122900 102112270 3420 3420 3420 3420 3
395 20250306 122800 102102010 3415 3415 3415 3415 0
396 20250306 122700 102102010 3415 3415 3415 3415 14
397 20250306 122600 102054200 3420 3420 3420 3420 0
398 20250306 122500 102054200 3420 3420 3420 3420 0
399 20250306 122400 102054200 3420 3420 3420 3420 0
400 20250306 122300 102054200 3420 3420 3420 3420 100
401 20250306 122200 101712200 3420 3420 3420 3420 0
402 20250306 122100 101712200 3420 3420 3420 3420 0
403 20250306 122000 101712200 3420 3420 3420 3420 0
404 20250306 121900 101712200 3420 3420 3420 3420 65
405 20250306 121800 101489900 3420 3420 3420 3420 5
406 20250306 121700 101472800 3420 3420 3420 3420 3
407 20250306 121600 101462540 3410 3410 3410 3410 0
408 20250306 121500 101462540 3410 3410 3410 3410 5
409 20250306 121400 101445490 3415 3415 3415 3415 0
410 20250306 121300 101445490 3415 3415 3415 3415 0
411 20250306 121200 101445490 3415 3415 3415 3415 108
412 20250306 121100 101076670 3415 3415 3415 3415 0
413 20250306 121000 101076670 3415 3415 3415 3415 0
414 20250306 120900 101076670 3415 3415 3415 3415 0
415 20250306 120800 101076670 3415 3415 3415 3415 0
416 20250306 120700 101076670 3415 3415 3415 3415 0
417 20250306 120600 101076670 3415 3415 3415 3415 0
418 20250306 120500 101076670 3415 3415 3415 3415 0
419 20250306 120400 101076670 3415 3415 3415 3415 0
420 20250306 120300 101076670 3415 3415 3415 3415 0
421 20250306 120200 101076670 3415 3415 3415 3415 18
422 20250306 120100 101015200 3415 3415 3415 3415 0
423 20250306 120000 101015200 3415 3415 3415 3415 0
424 20250306 115900 101015200 3415 3415 3415 3415 0
425 20250306 115800 101015200 3415 3415 3415 3415 0
426 20250306 115700 101015200 3415 3415 3415 3415 0
427 20250306 115600 101015200 3415 3415 3415 3415 0
428 20250306 115500 101015200 3415 3415 3415 3415 0
429 20250306 115400 101015200 3415 3415 3415 3415 6
430 20250306 115300 100994710 3415 3415 3415 3415 0
431 20250306 115200 100994710 3415 3415 3415 3415 0
432 20250306 115100 100994710 3415 3415 3415 3415 3
433 20250306 115000 100984465 3415 3415 3415 3415 1
434 20250306 114900 100981050 3420 3420 3420 3420 0
435 20250306 114800 100981050 3420 3420 3420 3420 0
436 20250306 114700 100981050 3420 3420 3420 3420 0
437 20250306 114600 100981050 3420 3420 3420 3420 1
438 20250306 114500 100977630 3420 3420 3420 3420 0
439 20250306 114400 100977630 3420 3420 3420 3420 0
440 20250306 114300 100977630 3420 3420 3420 3420 1
441 20250306 114200 100974210 3420 3420 3420 3420 0
442 20250306 114100 100974210 3420 3420 3420 3420 0
443 20250306 114000 100974210 3420 3420 3420 3420 0
444 20250306 113900 100974210 3420 3420 3420 3420 15
445 20250306 113800 100922910 3425 3425 3425 3425 0
446 20250306 113700 100922910 3425 3425 3425 3425 0
447 20250306 113600 100922910 3425 3425 3425 3425 0
448 20250306 113500 100922910 3425 3425 3425 3425 0
449 20250306 113400 100922910 3425 3425 3425 3425 0
450 20250306 113300 100922910 3425 3415 3425 3400 5002
451 20250306 113200 83887130 3425 3425 3425 3425 0
452 20250306 113100 83887130 3425 3425 3425 3425 0
453 20250306 113000 83887130 3425 3425 3425 3425 0
454 20250306 112900 83887130 3425 3425 3425 3425 0
455 20250306 112800 83887130 3425 3425 3425 3425 0
456 20250306 112700 83887130 3425 3425 3425 3425 0
457 20250306 112600 83887130 3425 3425 3425 3425 0
458 20250306 112500 83887130 3425 3425 3425 3425 0
459 20250306 112400 83887130 3425 3425 3425 3425 0
460 20250306 112300 83887130 3425 3425 3425 3425 0
461 20250306 112200 83887130 3425 3425 3425 3425 100
462 20250306 112100 83544630 3425 3425 3425 3425 0
463 20250306 112000 83544630 3425 3425 3425 3425 0
464 20250306 111900 83544630 3425 3425 3425 3425 0
465 20250306 111800 83544630 3425 3425 3425 3425 0
466 20250306 111700 83544630 3425 3425 3425 3425 0
467 20250306 111600 83544630 3425 3425 3425 3425 0
468 20250306 111500 83544630 3425 3425 3425 3425 0
469 20250306 111400 83544630 3425 3425 3425 3425 0
470 20250306 111300 83544630 3425 3425 3425 3425 0
471 20250306 111200 83544630 3425 3425 3425 3425 3
472 20250306 111100 83534355 3420 3420 3420 3420 96
473 20250306 111000 83206035 3420 3420 3420 3420 1
474 20250306 110900 83202615 3420 3420 3420 3420 0
475 20250306 110800 83202615 3420 3420 3420 3420 25
476 20250306 110700 83117115 3410 3410 3410 3410 0
477 20250306 110600 83117115 3410 3410 3410 3410 0
478 20250306 110500 83117115 3410 3410 3410 3410 0
479 20250306 110400 83117115 3410 3410 3410 3410 0
480 20250306 110300 83117115 3410 3410 3410 3410 79
481 20250306 110200 82847725 3420 3420 3420 3420 0
482 20250306 110100 82847725 3420 3420 3420 3420 3
483 20250306 110000 82837465 3420 3420 3420 3420 3
484 20250306 105900 82827205 3425 3425 3425 3425 0
485 20250306 105800 82827205 3425 3425 3425 3425 0
486 20250306 105700 82827205 3425 3425 3425 3425 0
487 20250306 105600 82827205 3425 3425 3425 3425 5
488 20250306 105500 82810080 3425 3425 3425 3425 0
489 20250306 105400 82810080 3425 3425 3425 3425 0
490 20250306 105300 82810080 3425 3425 3425 3425 0
491 20250306 105200 82810080 3425 3425 3425 3425 20
492 20250306 105100 82741580 3425 3425 3425 3425 1
493 20250306 105000 82738155 3400 3420 3420 3400 5100
494 20250306 104900 65349670 3425 3425 3425 3425 0
495 20250306 104800 65349670 3425 3425 3425 3425 0
496 20250306 104700 65349670 3425 3425 3425 3425 0
497 20250306 104600 65349670 3425 3425 3425 3425 0
498 20250306 104500 65349670 3425 3425 3425 3425 0
499 20250306 104400 65349670 3425 3425 3425 3425 0
500 20250306 104300 65349670 3425 3425 3425 3425 2
501 20250306 104200 65342820 3415 3415 3415 3415 15
502 20250306 104100 65291595 3425 3425 3425 3425 0
503 20250306 104000 65291595 3425 3425 3425 3425 0
504 20250306 103900 65291595 3425 3425 3425 3425 103
505 20250306 103800 64938820 3420 3420 3420 3420 0
506 20250306 103700 64938820 3420 3420 3420 3420 0
507 20250306 103600 64938820 3420 3420 3420 3420 0
508 20250306 103500 64938820 3420 3420 3420 3420 0
509 20250306 103400 64938820 3420 3420 3420 3420 0
510 20250306 103300 64938820 3420 3420 3420 3420 0
511 20250306 103200 64938820 3420 3420 3420 3420 0
512 20250306 103100 64938820 3420 3420 3420 3420 2
513 20250306 103000 64931980 3425 3425 3425 3425 2
514 20250306 102900 64925130 3425 3425 3425 3425 2
515 20250306 102800 64918280 3425 3425 3425 3425 1
516 20250306 102700 64914855 3415 3425 3425 3415 60
517 20250306 102600 64709855 3425 3425 3425 3425 0
518 20250306 102500 64709855 3425 3425 3425 3425 0
519 20250306 102400 64709855 3425 3425 3425 3425 1
520 20250306 102300 64706430 3425 3425 3425 3425 0
521 20250306 102200 64706430 3425 3425 3425 3425 0
522 20250306 102100 64706430 3425 3425 3425 3425 0
523 20250306 102000 64706430 3425 3425 3425 3425 0
524 20250306 101900 64706430 3425 3425 3425 3425 0
525 20250306 101800 64706430 3425 3425 3425 3425 0
526 20250306 101700 64706430 3425 3425 3425 3425 1
527 20250306 101600 64703005 3425 3425 3425 3415 963
528 20250306 101500 61412915 3420 3420 3420 3420 0
529 20250306 101400 61412915 3420 3420 3420 3420 0
530 20250306 101300 61412915 3420 3420 3420 3420 0
531 20250306 101200 61412915 3420 3420 3420 3420 13
532 20250306 101100 61368455 3420 3420 3420 3420 11
533 20250306 101000 61330835 3425 3425 3425 3425 10
534 20250306 100900 61296585 3425 3425 3425 3425 2
535 20250306 100800 61289735 3425 3425 3425 3425 1
536 20250306 100700 61286310 3420 3420 3420 3420 0
537 20250306 100600 61286310 3420 3420 3420 3420 0
538 20250306 100500 61286310 3420 3420 3420 3420 0
539 20250306 100400 61286310 3420 3420 3420 3420 98
540 20250306 100300 60951150 3420 3420 3420 3420 2
541 20250306 100200 60944310 3425 3425 3425 3425 0
542 20250306 100100 60944310 3425 3425 3425 3425 0
543 20250306 100000 60944310 3425 3425 3425 3425 0
544 20250306 095900 60944310 3425 3425 3425 3425 3
545 20250306 095800 60934035 3405 3405 3405 3405 0
546 20250306 095700 60934035 3405 3405 3405 3405 100
547 20250306 095600 60593535 3405 3420 3420 3400 7100
548 20250306 095500 36392860 3420 3420 3420 3420 457
549 20250306 095400 34829920 3420 3420 3420 3420 0
550 20250306 095300 34829920 3420 3420 3420 3420 25
551 20250306 095200 34744420 3425 3425 3425 3425 0
552 20250306 095100 34744420 3425 3425 3425 3425 0
553 20250306 095000 34744420 3425 3425 3425 3425 0
554 20250306 094900 34744420 3425 3425 3425 3425 0
555 20250306 094800 34744420 3425 3425 3425 3425 0
556 20250306 094700 34744420 3425 3425 3425 3425 0
557 20250306 094600 34744420 3425 3425 3425 3425 0
558 20250306 094500 34744420 3425 3425 3425 3425 0
559 20250306 094400 34744420 3425 3425 3425 3425 0
560 20250306 094300 34744420 3425 3425 3425 3425 1
561 20250306 094200 34740995 3405 3405 3405 3405 0
562 20250306 094100 34740995 3405 3425 3425 3405 5962
563 20250306 094000 14386545 3430 3430 3430 3430 0
564 20250306 093900 14386545 3430 3430 3430 3430 0
565 20250306 093800 14386545 3430 3430 3430 3430 2
566 20250306 093700 14379685 3430 3430 3430 3430 0
567 20250306 093600 14379685 3430 3430 3430 3430 0
568 20250306 093500 14379685 3430 3430 3430 3430 1
569 20250306 093400 14376255 3430 3430 3430 3430 6
570 20250306 093300 14355675 3430 3430 3430 3430 4
571 20250306 093200 14341955 3430 3430 3430 3430 0
572 20250306 093100 14341955 3430 3430 3430 3430 3
573 20250306 093000 14331665 3430 3430 3430 3430 0
574 20250306 092900 14331665 3430 3430 3430 3430 0
575 20250306 092800 14331665 3430 3430 3430 3430 0
576 20250306 092700 14331665 3430 3430 3430 3430 30
577 20250306 092600 14228765 3430 3430 3430 3430 288
578 20250306 092500 13240925 3430 3430 3430 3430 0
579 20250306 092400 13240925 3430 3435 3435 3430 74
580 20250306 092300 12986755 3430 3430 3430 3430 0
581 20250306 092200 12986755 3430 3430 3430 3430 0
582 20250306 092100 12986755 3430 3430 3430 3430 0
583 20250306 092000 12986755 3430 3430 3430 3430 0
584 20250306 091900 12986755 3430 3430 3430 3430 12
585 20250306 091800 12945595 3430 3430 3430 3430 0
586 20250306 091700 12945595 3430 3430 3430 3430 0
587 20250306 091600 12945595 3430 3432 3432 3430 2003
588 20250306 091500 6074105 3435 3435 3435 3435 1
589 20250306 091400 6070670 3435 3435 3435 3435 0
590 20250306 091300 6070670 3435 3430 3435 3430 5
591 20250306 091200 6053515 3430 3430 3430 3430 5
592 20250306 091100 6036365 3430 3430 3430 3430 1000
593 20250306 091000 2606365 3435 3435 3435 3435 0
594 20250306 090900 2606365 3435 3435 3435 3435 0
595 20250306 090800 2606365 3435 3435 3435 3435 0
596 20250306 090700 2606365 3435 3435 3435 3435 230
597 20250306 090600 1816315 3440 3440 3440 3440 0
598 20250306 090500 1816315 3440 3440 3440 3440 4
599 20250306 090400 1802555 3440 3440 3440 3440 0
600 20250306 090300 1802555 3440 3440 3440 3440 1
601 20250306 090200 1799115 3440 3440 3440 3440 0
602 20250306 090100 1799115 3440 3435 3440 3435 86
603 20250306 090000 1503280 3440 3440 3440 3440 437

2
014530/shorts/shorts-20250301.csv Normal file
View File

@@ -0,0 +1,2 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250304,0,34869420,0,118381680900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250304 0 34869420 0 118381680900 0.00