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

597
009780/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185500,532697520,6220,6220,6220,6220,2296
20250314,185400,532697520,6220,6220,6220,6220,0
20250314,185300,532697520,6220,6220,6220,6220,0
20250314,185200,532697520,6220,6220,6220,6220,0
20250314,185100,532697520,6220,6220,6220,6220,0
20250314,185000,532697520,6220,6220,6220,6220,0
20250314,184900,532697520,6220,6220,6220,6220,0
20250314,184800,532697520,6220,6220,6220,6220,0
20250314,184700,532697520,6220,6220,6220,6220,0
20250314,184600,532697520,6220,6220,6220,6220,0
20250314,184500,532697520,6220,6220,6220,6220,0
20250314,184400,532697520,6220,6220,6220,6220,0
20250314,184300,532697520,6220,6220,6220,6220,0
20250314,184200,532697520,6220,6220,6220,6220,0
20250314,184100,532697520,6220,6220,6220,6220,0
20250314,184000,532697520,6220,6220,6220,6220,0
20250314,183900,532697520,6220,6220,6220,6220,0
20250314,183800,532697520,6220,6220,6220,6220,0
20250314,183700,532697520,6220,6220,6220,6220,0
20250314,183600,532697520,6220,6220,6220,6220,0
20250314,183500,532697520,6220,6220,6220,6220,0
20250314,183400,532697520,6220,6220,6220,6220,0
20250314,183300,532697520,6220,6220,6220,6220,0
20250314,183200,532697520,6220,6220,6220,6220,0
20250314,183100,532697520,6220,6220,6220,6220,0
20250314,183000,532697520,6220,6220,6220,6220,0
20250314,182900,532697520,6220,6220,6220,6220,0
20250314,182800,532697520,6220,6220,6220,6220,0
20250314,182700,532697520,6220,6220,6220,6220,0
20250314,182600,532697520,6220,6220,6220,6220,0
20250314,182500,532697520,6220,6220,6220,6220,2296
20250314,182400,532697520,6220,6220,6220,6220,0
20250314,182300,532697520,6220,6220,6220,6220,0
20250314,182200,532697520,6220,6220,6220,6220,0
20250314,182100,532697520,6220,6220,6220,6220,0
20250314,182000,532697520,6220,6220,6220,6220,0
20250314,181900,532697520,6220,6220,6220,6220,0
20250314,181800,532697520,6220,6220,6220,6220,0
20250314,181700,532697520,6220,6220,6220,6220,0
20250314,181600,532697520,6220,6220,6220,6220,0
20250314,181500,532697520,6220,6220,6220,6220,0
20250314,181400,532697520,6220,6220,6220,6220,0
20250314,181300,532697520,6220,6220,6220,6220,0
20250314,181200,532697520,6220,6220,6220,6220,0
20250314,181100,532697520,6220,6220,6220,6220,0
20250314,181000,532697520,6220,6220,6220,6220,0
20250314,180900,532697520,6220,6220,6220,6220,0
20250314,180800,532697520,6220,6220,6220,6220,0
20250314,180700,532697520,6220,6220,6220,6220,0
20250314,180600,532697520,6220,6220,6220,6220,0
20250314,180500,532697520,6220,6220,6220,6220,0
20250314,180400,532697520,6220,6220,6220,6220,0
20250314,180300,532697520,6220,6220,6220,6220,0
20250314,180200,532697520,6220,6220,6220,6220,0
20250314,180100,532697520,6220,6220,6220,6220,0
20250314,180000,532697520,6220,6220,6220,6220,0
20250314,175900,532697520,6220,6220,6220,6220,0
20250314,175800,532697520,6220,6220,6220,6220,0
20250314,175700,532697520,6220,6220,6220,6220,0
20250314,175600,532697520,6220,6220,6220,6220,0
20250314,175500,532697520,6220,6220,6220,6220,2296
20250314,175400,532697520,6220,6220,6220,6220,0
20250314,175300,532697520,6220,6220,6220,6220,0
20250314,175200,532697520,6220,6220,6220,6220,0
20250314,175100,532697520,6220,6220,6220,6220,0
20250314,175000,532697520,6220,6220,6220,6220,0
20250314,174900,532697520,6220,6220,6220,6220,0
20250314,174800,532697520,6220,6220,6220,6220,0
20250314,174700,532697520,6220,6220,6220,6220,0
20250314,174600,532697520,6220,6220,6220,6220,0
20250314,174500,532697520,6220,6220,6220,6220,0
20250314,174400,532697520,6220,6220,6220,6220,0
20250314,174300,532697520,6220,6220,6220,6220,0
20250314,174200,532697520,6220,6220,6220,6220,0
20250314,174100,532697520,6220,6220,6220,6220,0
20250314,174000,532697520,6220,6220,6220,6220,0
20250314,173900,532697520,6220,6220,6220,6220,0
20250314,173800,532697520,6220,6220,6220,6220,0
20250314,173700,532697520,6220,6220,6220,6220,0
20250314,173600,532697520,6220,6220,6220,6220,0
20250314,173500,532697520,6220,6220,6220,6220,0
20250314,173400,532697520,6220,6220,6220,6220,0
20250314,173300,532697520,6220,6220,6220,6220,0
20250314,173200,532697520,6220,6220,6220,6220,0
20250314,173100,532697520,6220,6220,6220,6220,0
20250314,173000,532697520,6220,6220,6220,6220,0
20250314,172900,532697520,6220,6220,6220,6220,0
20250314,172800,532697520,6220,6220,6220,6220,0
20250314,172700,532697520,6220,6220,6220,6220,0
20250314,172600,532697520,6220,6220,6220,6220,0
20250314,172500,532697520,6220,6220,6220,6220,2296
20250314,172400,532697520,6220,6220,6220,6220,0
20250314,172300,532697520,6220,6220,6220,6220,0
20250314,172200,532697520,6220,6220,6220,6220,0
20250314,172100,532697520,6220,6220,6220,6220,0
20250314,172000,532697520,6220,6220,6220,6220,0
20250314,171900,532697520,6220,6220,6220,6220,0
20250314,171800,532697520,6220,6220,6220,6220,0
20250314,171700,532697520,6220,6220,6220,6220,0
20250314,171600,532697520,6220,6220,6220,6220,0
20250314,171500,532697520,6220,6220,6220,6220,0
20250314,171400,532697520,6220,6220,6220,6220,0
20250314,171300,532697520,6220,6220,6220,6220,0
20250314,171200,532697520,6220,6220,6220,6220,0
20250314,171100,532697520,6220,6220,6220,6220,0
20250314,171000,532697520,6220,6220,6220,6220,0
20250314,170900,532697520,6220,6220,6220,6220,0
20250314,170800,532697520,6220,6220,6220,6220,0
20250314,170700,532697520,6220,6220,6220,6220,0
20250314,170600,532697520,6220,6220,6220,6220,0
20250314,170500,532697520,6220,6220,6220,6220,0
20250314,170400,532697520,6220,6220,6220,6220,0
20250314,170300,532697520,6220,6220,6220,6220,0
20250314,170200,532697520,6220,6220,6220,6220,0
20250314,170100,532697520,6220,6220,6220,6220,0
20250314,170000,532697520,6220,6220,6220,6220,0
20250314,165900,532697520,6220,6220,6220,6220,0
20250314,165800,532697520,6220,6220,6220,6220,0
20250314,165700,532697520,6220,6220,6220,6220,0
20250314,165600,532697520,6220,6220,6220,6220,0
20250314,165500,532697520,6220,6220,6220,6220,2296
20250314,165400,532697520,6220,6220,6220,6220,0
20250314,165300,532697520,6220,6220,6220,6220,0
20250314,165200,532697520,6220,6220,6220,6220,0
20250314,165100,532697520,6220,6220,6220,6220,0
20250314,165000,532697520,6220,6220,6220,6220,0
20250314,164900,532697520,6220,6220,6220,6220,0
20250314,164800,532697520,6220,6220,6220,6220,0
20250314,164700,532697520,6220,6220,6220,6220,0
20250314,164600,532697520,6220,6220,6220,6220,0
20250314,164500,532697520,6220,6220,6220,6220,0
20250314,164400,532697520,6220,6220,6220,6220,0
20250314,164300,532697520,6220,6220,6220,6220,0
20250314,164200,532697520,6220,6220,6220,6220,0
20250314,164100,532697520,6220,6220,6220,6220,0
20250314,164000,532697520,6220,6220,6220,6220,0
20250314,163900,532697520,6220,6220,6220,6220,0
20250314,163800,532697520,6220,6220,6220,6220,0
20250314,163700,532697520,6220,6220,6220,6220,0
20250314,163600,532697520,6220,6220,6220,6220,0
20250314,163500,532697520,6220,6220,6220,6220,0
20250314,163400,532697520,6220,6220,6220,6220,0
20250314,163300,532697520,6220,6220,6220,6220,0
20250314,163200,532697520,6220,6220,6220,6220,0
20250314,163100,532697520,6220,6220,6220,6220,0
20250314,163000,532697520,6220,6220,6220,6220,0
20250314,162900,532697520,6220,6220,6220,6220,0
20250314,162800,532697520,6220,6220,6220,6220,0
20250314,162700,532697520,6220,6220,6220,6220,0
20250314,162600,532697520,6220,6220,6220,6220,0
20250314,162500,532697520,6220,6220,6220,6220,2296
20250314,162400,532697520,6220,6220,6220,6220,0
20250314,162300,532697520,6220,6220,6220,6220,0
20250314,162200,532697520,6220,6220,6220,6220,0
20250314,162100,532697520,6220,6220,6220,6220,0
20250314,162000,532697520,6220,6220,6220,6220,0
20250314,161900,532697520,6220,6220,6220,6220,0
20250314,161800,532697520,6220,6220,6220,6220,0
20250314,161700,532697520,6220,6220,6220,6220,0
20250314,161600,532697520,6220,6220,6220,6220,0
20250314,161500,532697520,6220,6220,6220,6220,0
20250314,161400,532697520,6220,6220,6220,6220,0
20250314,161300,532697520,6220,6220,6220,6220,0
20250314,161200,532697520,6220,6220,6220,6220,0
20250314,161100,532697520,6220,6220,6220,6220,0
20250314,161000,532697520,6220,6220,6220,6220,0
20250314,160900,532697520,6220,6220,6220,6220,0
20250314,160800,532697520,6220,6220,6220,6220,0
20250314,160700,532697520,6220,6220,6220,6220,0
20250314,160600,532697520,6220,6220,6220,6220,0
20250314,160500,532697520,6220,6220,6220,6220,0
20250314,160400,532697520,6220,6220,6220,6220,0
20250314,160300,532697520,6220,6220,6220,6220,0
20250314,160200,532697520,6220,6220,6220,6220,0
20250314,160100,532697520,6220,6220,6220,6220,0
20250314,160000,532697520,6220,6220,6220,6220,0
20250314,155900,532697520,6220,6220,6220,6220,0
20250314,155800,532697520,6220,6220,6220,6220,0
20250314,155700,532697520,6220,6220,6220,6220,0
20250314,155600,532697520,6220,6220,6220,6220,0
20250314,155500,532697520,6220,6220,6220,6220,2296
20250314,155400,532697520,6220,6220,6220,6220,0
20250314,155300,532697520,6220,6220,6220,6220,0
20250314,155200,532697520,6220,6220,6220,6220,0
20250314,155100,532697520,6220,6220,6220,6220,0
20250314,155000,532697520,6220,6220,6220,6220,0
20250314,154900,532697520,6220,6220,6220,6220,0
20250314,154800,532697520,6220,6220,6220,6220,0
20250314,154700,532697520,6220,6220,6220,6220,0
20250314,154600,532697520,6220,6220,6220,6220,0
20250314,154500,532697520,6220,6220,6220,6220,0
20250314,154400,532697520,6220,6220,6220,6220,0
20250314,154300,532697520,6220,6220,6220,6220,0
20250314,154200,532697520,6220,6220,6220,6220,0
20250314,154100,532697520,6220,6220,6220,6220,0
20250314,154000,532697520,6220,6220,6220,6220,0
20250314,153900,532697520,6220,6220,6220,6220,0
20250314,153800,532697520,6220,6220,6220,6220,0
20250314,153700,532697520,6220,6220,6220,6220,0
20250314,153600,532697520,6220,6220,6220,6220,0
20250314,153500,532697520,6220,6220,6220,6220,0
20250314,153400,532697520,6220,6220,6220,6220,0
20250314,153300,532697520,6220,6220,6220,6220,0
20250314,153200,532697520,6220,6220,6220,6220,0
20250314,153100,532697520,6220,6220,6220,6220,0
20250314,153000,532697520,6220,6220,6220,6220,2296
20250314,152900,518416400,6220,6220,6220,6220,0
20250314,152800,518416400,6220,6220,6220,6220,0
20250314,152700,518416400,6220,6220,6220,6220,0
20250314,152600,518416400,6220,6220,6220,6220,0
20250314,152500,518416400,6220,6220,6220,6220,0
20250314,152400,518416400,6220,6220,6220,6220,0
20250314,152300,518416400,6220,6220,6220,6220,0
20250314,152200,518416400,6220,6220,6220,6220,0
20250314,152100,518416400,6220,6220,6220,6220,0
20250314,152000,518416400,6220,6220,6220,6220,0
20250314,151900,518416400,6220,6210,6220,6200,410
20250314,151800,515868970,6200,6200,6200,6200,21
20250314,151700,515738770,6200,6200,6200,6200,1000
20250314,151600,509538770,6210,6210,6210,6210,129
20250314,151500,508737680,6220,6220,6220,6220,26
20250314,151400,508575960,6220,6220,6220,6220,0
20250314,151300,508575960,6220,6220,6220,6220,6
20250314,151200,508538640,6220,6220,6220,6220,0
20250314,151100,508538640,6220,6220,6220,6220,43
20250314,151000,508271180,6220,6220,6220,6220,0
20250314,150900,508271180,6220,6220,6220,6220,10
20250314,150800,508208980,6220,6220,6220,6220,10
20250314,150700,508146780,6200,6200,6220,6200,301
20250314,150600,506280560,6200,6200,6200,6200,5
20250314,150500,506249560,6200,6200,6200,6200,400
20250314,150400,503769560,6210,6210,6210,6210,12
20250314,150300,503695040,6210,6210,6210,6210,161
20250314,150200,502695230,6200,6200,6200,6200,15
20250314,150100,502602230,6200,6210,6210,6200,1000
20250314,150000,496399410,6230,6230,6230,6230,1
20250314,145900,496393180,6220,6220,6220,6220,0
20250314,145800,496393180,6220,6220,6220,6220,0
20250314,145700,496393180,6220,6220,6220,6220,0
20250314,145600,496393180,6220,6220,6220,6220,0
20250314,145500,496393180,6220,6220,6220,6220,0
20250314,145400,496393180,6220,6220,6220,6220,20
20250314,145300,496268780,6220,6220,6220,6220,0
20250314,145200,496268780,6220,6220,6220,6220,772
20250314,145100,491466940,6200,6200,6200,6200,6
20250314,145000,491429740,6220,6190,6220,6190,1502
20250314,144900,482098990,6180,6180,6180,6180,0
20250314,144800,482098990,6180,6180,6180,6180,0
20250314,144700,482098990,6180,6180,6180,6180,0
20250314,144600,482098990,6180,6180,6180,6180,0
20250314,144500,482098990,6180,6180,6180,6180,0
20250314,144400,482098990,6180,6180,6180,6180,81
20250314,144300,481598410,6190,6190,6190,6190,0
20250314,144200,481598410,6190,6190,6190,6190,50
20250314,144100,481288910,6190,6190,6190,6190,352
20250314,144000,479110030,6200,6200,6200,6200,0
20250314,143900,479110030,6200,6200,6200,6200,0
20250314,143800,479110030,6200,6200,6200,6180,1274
20250314,143700,471228200,6200,6200,6200,6200,99
20250314,143600,470614400,6190,6190,6190,6190,0
20250314,143500,470614400,6190,6200,6200,6190,1320
20250314,143400,462430910,6200,6210,6210,6200,1922
20250314,143300,450508850,6220,6220,6220,6220,200
20250314,143200,449264850,6220,6220,6220,6200,5543
20250314,143100,414860530,6240,6240,6240,6240,0
20250314,143000,414860530,6240,6240,6240,6240,0
20250314,142900,414860530,6240,6240,6240,6240,0
20250314,142800,414860530,6240,6240,6240,6240,0
20250314,142700,414860530,6240,6240,6240,6240,0
20250314,142600,414860530,6240,6240,6240,6240,500
20250314,142500,411740530,6230,6230,6230,6230,0
20250314,142400,411740530,6230,6230,6230,6230,98
20250314,142300,411129990,6230,6230,6230,6230,0
20250314,142200,411129990,6230,6230,6230,6230,66
20250314,142100,410718810,6230,6230,6230,6230,0
20250314,142000,410718810,6230,6230,6230,6230,0
20250314,141900,410718810,6230,6230,6230,6230,0
20250314,141800,410718810,6230,6230,6230,6230,0
20250314,141700,410718810,6230,6230,6230,6230,1000
20250314,141600,404488810,6240,6240,6240,6240,0
20250314,141500,404488810,6240,6230,6240,6230,291
20250314,141400,402674880,6220,6220,6220,6220,0
20250314,141300,402674880,6220,6220,6220,6220,5
20250314,141200,402643780,6220,6220,6220,6220,0
20250314,141100,402643780,6220,6220,6220,6220,0
20250314,141000,402643780,6220,6220,6220,6220,2
20250314,140900,402631340,6220,6220,6220,6220,22
20250314,140800,402494500,6220,6220,6220,6220,410
20250314,140700,399944300,6250,6250,6250,6250,0
20250314,140600,399944300,6250,6250,6250,6250,0
20250314,140500,399944300,6250,6250,6250,6250,0
20250314,140400,399944300,6250,6210,6250,6210,687
20250314,140300,395676770,6210,6220,6220,6210,165
20250314,140200,394650520,6230,6230,6230,6230,0
20250314,140100,394650520,6230,6230,6230,6230,3
20250314,140000,394631830,6230,6230,6230,6230,250
20250314,135900,393074330,6230,6230,6230,6230,257
20250314,135800,391473220,6230,6250,6270,6230,837
20250314,135700,386231870,6250,6230,6290,6210,3431
20250314,135600,364766280,6220,6220,6220,6220,106
20250314,135500,364106960,6200,6200,6220,6200,544
20250314,135400,360730400,6200,6200,6200,6200,1815
20250314,135300,349477400,6200,6210,6210,6200,350
20250314,135200,347306760,6220,6220,6220,6220,0
20250314,135100,347306760,6220,6220,6220,6220,0
20250314,135000,347306760,6220,6220,6220,6220,0
20250314,134900,347306760,6220,6220,6220,6220,100
20250314,134800,346684760,6250,6230,6250,6230,600
20250314,134700,342936760,6250,6170,6250,6170,5857
20250314,134600,306398000,6160,6150,6160,6150,2415
20250314,134500,291533930,6150,6150,6150,6150,5786
20250314,134400,255950030,6160,6140,6180,6140,921
20250314,134300,250285870,6140,6140,6140,6140,100
20250314,134200,249671870,6140,6130,6140,6130,290
20250314,134100,247893370,6120,6120,6120,6120,0
20250314,134000,247893370,6120,6120,6120,6120,64
20250314,133900,247501690,6120,6120,6120,6120,0
20250314,133800,247501690,6120,6120,6120,6120,2
20250314,133700,247489450,6110,6110,6110,6110,0
20250314,133600,247489450,6110,6110,6110,6110,331
20250314,133500,245467040,6110,6110,6110,6110,0
20250314,133400,245467040,6110,6110,6110,6110,0
20250314,133300,245467040,6110,6110,6110,6110,0
20250314,133200,245467040,6110,6110,6110,6110,0
20250314,133100,245467040,6110,6110,6110,6110,0
20250314,133000,245467040,6110,6110,6110,6110,106
20250314,132900,244819380,6110,6110,6110,6110,0
20250314,132800,244819380,6110,6110,6110,6110,125
20250314,132700,244055630,6120,6120,6120,6120,0
20250314,132600,244055630,6120,6120,6120,6120,0
20250314,132500,244055630,6120,6120,6120,6120,0
20250314,132400,244055630,6120,6120,6120,6120,0
20250314,132300,244055630,6120,6120,6120,6120,0
20250314,132200,244055630,6120,6120,6120,6120,0
20250314,132100,244055630,6120,6120,6120,6120,0
20250314,132000,244055630,6120,6120,6120,6120,0
20250314,131900,244055630,6120,6120,6120,6120,0
20250314,131800,244055630,6120,6120,6120,6120,0
20250314,131700,244055630,6120,6120,6120,6120,171
20250314,131600,243009110,6120,6110,6120,6110,101
20250314,131500,242391000,6120,6120,6120,6120,0
20250314,131400,242391000,6120,6120,6120,6120,0
20250314,131300,242391000,6120,6120,6120,6120,0
20250314,131200,242391000,6120,6120,6120,6120,189
20250314,131100,241234320,6110,6110,6110,6110,0
20250314,131000,241234320,6110,6110,6110,6110,0
20250314,130900,241234320,6110,6110,6110,6110,2
20250314,130800,241222100,6110,6110,6110,6110,0
20250314,130700,241222100,6110,6110,6110,6110,0
20250314,130600,241222100,6110,6110,6110,6110,0
20250314,130500,241222100,6110,6110,6110,6110,0
20250314,130400,241222100,6110,6110,6110,6110,0
20250314,130300,241222100,6110,6110,6110,6110,0
20250314,130200,241222100,6110,6110,6110,6110,0
20250314,130100,241222100,6110,6110,6110,6110,500
20250314,130000,238167100,6100,6100,6100,6100,4
20250314,125900,238142700,6100,6100,6100,6100,50
20250314,125800,237837700,6100,6100,6100,6100,432
20250314,125700,235202500,6100,6100,6100,6100,1
20250314,125600,235196400,6110,6110,6110,6110,0
20250314,125500,235196400,6110,6110,6110,6110,0
20250314,125400,235196400,6110,6110,6110,6110,0
20250314,125300,235196400,6110,6110,6110,6110,2
20250314,125200,235184180,6110,6110,6110,6110,0
20250314,125100,235184180,6110,6110,6110,6110,0
20250314,125000,235184180,6110,6110,6110,6110,2
20250314,124900,235171960,6110,6110,6110,6110,27
20250314,124800,235006990,6110,6110,6110,6110,0
20250314,124700,235006990,6110,6110,6110,6110,1
20250314,124600,235000880,6110,6110,6110,6110,1
20250314,124500,234994770,6110,6110,6110,6110,0
20250314,124400,234994770,6110,6110,6110,6110,300
20250314,124300,233161770,6110,6110,6110,6110,1
20250314,124200,233155660,6120,6120,6120,6120,0
20250314,124100,233155660,6120,6120,6120,6120,0
20250314,124000,233155660,6120,6120,6120,6120,0
20250314,123900,233155660,6120,6120,6120,6120,0
20250314,123800,233155660,6120,6120,6120,6120,0
20250314,123700,233155660,6120,6120,6120,6120,0
20250314,123600,233155660,6120,6120,6120,6120,0
20250314,123500,233155660,6120,6120,6120,6120,0
20250314,123400,233155660,6120,6120,6120,6120,2
20250314,123300,233143420,6110,6110,6110,6110,0
20250314,123200,233143420,6110,6110,6110,6110,1
20250314,123100,233137310,6100,6100,6100,6100,0
20250314,123000,233137310,6100,6110,6110,6100,50
20250314,122900,232832240,6100,6100,6100,6100,51
20250314,122800,232521140,6120,6120,6120,6120,0
20250314,122700,232521140,6120,6120,6120,6120,10
20250314,122600,232459940,6100,6120,6120,6100,1101
20250314,122500,225741990,6120,6120,6120,6120,0
20250314,122400,225741990,6120,6120,6120,6120,213
20250314,122300,224438430,6120,6120,6120,6120,0
20250314,122200,224438430,6120,6120,6120,6120,0
20250314,122100,224438430,6120,6120,6120,6120,0
20250314,122000,224438430,6120,6120,6120,6120,0
20250314,121900,224438430,6120,6120,6120,6120,0
20250314,121800,224438430,6120,6120,6120,6120,0
20250314,121700,224438430,6120,6120,6120,6120,145
20250314,121600,223551030,6120,6120,6120,6120,0
20250314,121500,223551030,6120,6120,6120,6120,0
20250314,121400,223551030,6120,6120,6120,6120,0
20250314,121300,223551030,6120,6120,6120,6120,0
20250314,121200,223551030,6120,6120,6120,6120,0
20250314,121100,223551030,6120,6120,6120,6120,0
20250314,121000,223551030,6120,6140,6140,6120,6
20250314,120900,223514210,6140,6140,6140,6140,0
20250314,120800,223514210,6140,6140,6140,6140,0
20250314,120700,223514210,6140,6140,6140,6140,2
20250314,120600,223501930,6130,6130,6130,6130,0
20250314,120500,223501930,6130,6130,6130,6130,81
20250314,120400,223005400,6140,6140,6140,6140,0
20250314,120300,223005400,6140,6140,6140,6140,0
20250314,120200,223005400,6140,6140,6140,6140,0
20250314,120100,223005400,6140,6140,6140,6140,0
20250314,120000,223005400,6140,6140,6140,6140,1
20250314,115900,222999260,6130,6130,6130,6130,0
20250314,115800,222999260,6130,6130,6130,6130,0
20250314,115700,222999260,6130,6130,6130,6130,0
20250314,115600,222999260,6130,6130,6130,6130,0
20250314,115500,222999260,6130,6130,6130,6130,0
20250314,115400,222999260,6130,6130,6130,6130,243
20250314,115300,221509670,6140,6140,6140,6140,0
20250314,115200,221509670,6140,6140,6140,6140,47
20250314,115100,221221090,6140,6140,6140,6140,13
20250314,115000,221141270,6140,6140,6140,6140,6
20250314,114900,221104430,6150,6150,6150,6150,0
20250314,114800,221104430,6150,6150,6150,6150,1
20250314,114700,221098280,6140,6140,6140,6140,0
20250314,114600,221098280,6140,6140,6140,6140,0
20250314,114500,221098280,6140,6140,6140,6140,1
20250314,114400,221092140,6140,6140,6140,6140,1
20250314,114300,221086000,6140,6140,6140,6140,601
20250314,114200,217395860,6140,6140,6140,6140,0
20250314,114100,217395860,6140,6140,6140,6140,0
20250314,114000,217395860,6140,6140,6140,6140,20
20250314,113900,217273060,6140,6140,6140,6140,0
20250314,113800,217273060,6140,6140,6140,6140,0
20250314,113700,217273060,6140,6140,6140,6140,100
20250314,113600,216659060,6140,6140,6140,6140,0
20250314,113500,216659060,6140,6140,6140,6140,0
20250314,113400,216659060,6140,6140,6140,6140,100
20250314,113300,216045060,6140,6140,6140,6140,0
20250314,113200,216045060,6140,6140,6140,6140,500
20250314,113100,212975060,6140,6140,6140,6140,662
20250314,113000,208910380,6160,6160,6160,6160,71
20250314,112900,208473020,6130,6130,6130,6130,0
20250314,112800,208473020,6130,6130,6130,6130,0
20250314,112700,208473020,6130,6130,6130,6130,0
20250314,112600,208473020,6130,6130,6130,6130,0
20250314,112500,208473020,6130,6130,6130,6130,25
20250314,112400,208319770,6120,6120,6120,6120,0
20250314,112300,208319770,6120,6120,6120,6120,0
20250314,112200,208319770,6120,6120,6120,6120,0
20250314,112100,208319770,6120,6110,6120,6110,195
20250314,112000,207126770,6110,6110,6110,6110,0
20250314,111900,207126770,6110,6110,6110,6110,93
20250314,111800,206558540,6120,6120,6120,6120,0
20250314,111700,206558540,6120,6120,6120,6120,0
20250314,111600,206558540,6120,6120,6120,6120,0
20250314,111500,206558540,6120,6120,6120,6120,0
20250314,111400,206558540,6120,6120,6120,6120,0
20250314,111300,206558540,6120,6120,6120,6120,0
20250314,111200,206558540,6120,6120,6120,6120,1
20250314,111100,206552420,6120,6120,6120,6120,100
20250314,111000,205940420,6100,6100,6100,6100,0
20250314,110900,205940420,6100,6110,6110,6100,61
20250314,110800,205567810,6100,6100,6100,6100,612
20250314,110700,201834610,6100,6100,6100,6100,15
20250314,110600,201743110,6110,6110,6110,6110,0
20250314,110500,201743110,6110,6110,6110,6110,0
20250314,110400,201743110,6110,6110,6110,6110,0
20250314,110300,201743110,6110,6110,6110,6110,0
20250314,110200,201743110,6110,6110,6110,6110,300
20250314,110100,199910110,6080,6080,6080,6080,0
20250314,110000,199910110,6080,6090,6090,6080,20
20250314,105900,199788450,6110,6110,6110,6110,0
20250314,105800,199788450,6110,6100,6110,6090,4864
20250314,105700,170165790,6100,6100,6100,6100,1
20250314,105600,170159690,6090,6090,6090,6090,30
20250314,105500,169976990,6090,6110,6110,6090,895
20250314,105400,164523310,6120,6120,6120,6120,5
20250314,105300,164492710,6120,6120,6120,6120,1
20250314,105200,164486590,6130,6130,6130,6130,0
20250314,105100,164486590,6130,6130,6130,6130,29
20250314,105000,164308820,6120,6120,6120,6120,0
20250314,104900,164308820,6120,6120,6120,6120,0
20250314,104800,164308820,6120,6120,6120,6120,2
20250314,104700,164296580,6130,6130,6130,6130,0
20250314,104600,164296580,6130,6130,6130,6130,0
20250314,104500,164296580,6130,6140,6140,6130,1788
20250314,104400,153336120,6130,6130,6130,6130,0
20250314,104300,153336120,6130,6130,6130,6130,0
20250314,104200,153336120,6130,6130,6130,6130,48
20250314,104100,153041880,6100,6100,6100,6100,10
20250314,104000,152980880,6100,6120,6120,6100,95
20250314,103900,152400280,6100,6100,6100,6100,0
20250314,103800,152400280,6100,6090,6100,6090,11
20250314,103700,152333280,6090,6090,6090,6090,0
20250314,103600,152333280,6090,6090,6090,6090,7
20250314,103500,152290650,6100,6100,6100,6100,0
20250314,103400,152290650,6100,6110,6110,6100,503
20250314,103300,149221120,6120,6120,6120,6120,0
20250314,103200,149221120,6120,6120,6120,6120,0
20250314,103100,149221120,6120,6120,6120,6120,519
20250314,103000,146044840,6100,6100,6100,6100,2
20250314,102900,146032640,6100,6100,6100,6100,0
20250314,102800,146032640,6100,6120,6120,6100,1672
20250314,102700,135829190,6120,6120,6120,6120,0
20250314,102600,135829190,6120,6120,6120,6120,0
20250314,102500,135829190,6120,6120,6120,6120,0
20250314,102400,135829190,6120,6120,6120,6120,0
20250314,102300,135829190,6120,6120,6120,6120,0
20250314,102200,135829190,6120,6120,6120,6120,0
20250314,102100,135829190,6120,6120,6120,6120,0
20250314,102000,135829190,6120,6120,6120,6120,0
20250314,101900,135829190,6120,6120,6120,6120,154
20250314,101800,134886710,6130,6130,6130,6130,1
20250314,101700,134880580,6120,6120,6120,6120,18
20250314,101600,134770420,6120,6120,6120,6120,0
20250314,101500,134770420,6120,6120,6120,6120,0
20250314,101400,134770420,6120,6120,6120,6120,2
20250314,101300,134758180,6120,6120,6120,6120,200
20250314,101200,133534180,6130,6150,6150,6130,1886
20250314,101100,121938430,6120,6120,6120,6120,0
20250314,101000,121938430,6120,6120,6120,6120,0
20250314,100900,121938430,6120,6120,6140,6120,1685
20250314,100800,111626090,6120,6130,6130,6110,1527
20250314,100700,102279070,6120,6120,6120,6120,0
20250314,100600,102279070,6120,6120,6120,6120,0
20250314,100500,102279070,6120,6120,6120,6120,0
20250314,100400,102279070,6120,6120,6120,6120,0
20250314,100300,102279070,6120,6120,6120,6120,28
20250314,100200,102107710,6150,6150,6150,6150,10
20250314,100100,102046210,6150,6150,6150,6150,0
20250314,100000,102046210,6150,6150,6150,6150,0
20250314,095900,102046210,6150,6150,6150,6150,1
20250314,095800,102040060,6180,6180,6180,6180,0
20250314,095700,102040060,6180,6180,6180,6180,0
20250314,095600,102040060,6180,6180,6180,6180,1
20250314,095500,102033880,6120,6120,6120,6120,55
20250314,095400,101697280,6120,6120,6120,6120,0
20250314,095300,101697280,6120,6120,6120,6120,101
20250314,095200,101079160,6120,6120,6120,6120,5
20250314,095100,101048560,6120,6130,6150,6120,1728
20250314,095000,90446570,6110,6140,6140,6090,2892
20250314,094900,72779400,6150,6150,6150,6150,0
20250314,094800,72779400,6150,6150,6150,6150,0
20250314,094700,72779400,6150,6150,6150,6150,3
20250314,094600,72760950,6150,6150,6150,6150,0
20250314,094500,72760950,6150,6140,6150,6140,147
20250314,094400,71858350,6150,6150,6150,6150,733
20250314,094300,67350400,6180,6180,6180,6180,0
20250314,094200,67350400,6180,6180,6180,6180,0
20250314,094100,67350400,6180,6180,6180,6180,0
20250314,094000,67350400,6180,6180,6180,6180,0
20250314,093900,67350400,6180,6180,6180,6180,0
20250314,093800,67350400,6180,6180,6180,6180,0
20250314,093700,67350400,6180,6180,6180,6180,0
20250314,093600,67350400,6180,6180,6180,6180,0
20250314,093500,67350400,6180,6170,6180,6170,16
20250314,093400,67251620,6180,6180,6180,6180,0
20250314,093300,67251620,6180,6160,6180,6160,20
20250314,093200,67128250,6150,6150,6150,6150,0
20250314,093100,67128250,6150,6150,6150,6150,0
20250314,093000,67128250,6150,6150,6150,6150,0
20250314,092900,67128250,6150,6150,6150,6150,0
20250314,092800,67128250,6150,6160,6160,6150,106
20250314,092700,66475390,6140,6160,6160,6140,306
20250314,092600,64594830,6160,6160,6160,6160,0
20250314,092500,64594830,6160,6160,6160,6160,105
20250314,092400,63948030,6150,6150,6150,6150,0
20250314,092300,63948030,6150,6150,6150,6150,0
20250314,092200,63948030,6150,6150,6150,6130,277
20250314,092100,62247700,6150,6160,6160,6150,846
20250314,092000,57043340,6170,6170,6170,6170,0
20250314,091900,57043340,6170,6200,6200,6170,1376
20250314,091800,48527080,6220,6220,6220,6220,1
20250314,091700,48520860,6220,6220,6220,6220,0
20250314,091600,48520860,6220,6220,6240,6220,893
20250314,091500,42963490,6210,6210,6210,6210,24
20250314,091400,42814450,6200,6240,6240,6200,540
20250314,091300,39450260,6240,6210,6240,6210,493
20250314,091200,36379940,6210,6200,6210,6200,442
20250314,091100,33636870,6190,6190,6190,6190,5
20250314,091000,33605920,6190,6190,6190,6190,130
20250314,090900,32801220,6190,6190,6190,6190,508
20250314,090800,29656700,6190,6200,6200,6190,166
20250314,090700,28627510,6200,6200,6200,6200,145
20250314,090600,27728510,6200,6180,6230,6180,1137
20250314,090500,20680040,6180,6160,6180,6150,1234
20250314,090400,13078170,6150,6120,6150,6120,390
20250314,090300,10686310,6110,6110,6110,6110,0
20250314,090200,10686310,6110,6110,6110,6110,310
20250314,090100,8792210,6110,6120,6120,6110,107
20250314,090000,8137400,6100,6100,6100,6100,1334
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185500 532697520 6220 6220 6220 6220 2296
3 20250314 185400 532697520 6220 6220 6220 6220 0
4 20250314 185300 532697520 6220 6220 6220 6220 0
5 20250314 185200 532697520 6220 6220 6220 6220 0
6 20250314 185100 532697520 6220 6220 6220 6220 0
7 20250314 185000 532697520 6220 6220 6220 6220 0
8 20250314 184900 532697520 6220 6220 6220 6220 0
9 20250314 184800 532697520 6220 6220 6220 6220 0
10 20250314 184700 532697520 6220 6220 6220 6220 0
11 20250314 184600 532697520 6220 6220 6220 6220 0
12 20250314 184500 532697520 6220 6220 6220 6220 0
13 20250314 184400 532697520 6220 6220 6220 6220 0
14 20250314 184300 532697520 6220 6220 6220 6220 0
15 20250314 184200 532697520 6220 6220 6220 6220 0
16 20250314 184100 532697520 6220 6220 6220 6220 0
17 20250314 184000 532697520 6220 6220 6220 6220 0
18 20250314 183900 532697520 6220 6220 6220 6220 0
19 20250314 183800 532697520 6220 6220 6220 6220 0
20 20250314 183700 532697520 6220 6220 6220 6220 0
21 20250314 183600 532697520 6220 6220 6220 6220 0
22 20250314 183500 532697520 6220 6220 6220 6220 0
23 20250314 183400 532697520 6220 6220 6220 6220 0
24 20250314 183300 532697520 6220 6220 6220 6220 0
25 20250314 183200 532697520 6220 6220 6220 6220 0
26 20250314 183100 532697520 6220 6220 6220 6220 0
27 20250314 183000 532697520 6220 6220 6220 6220 0
28 20250314 182900 532697520 6220 6220 6220 6220 0
29 20250314 182800 532697520 6220 6220 6220 6220 0
30 20250314 182700 532697520 6220 6220 6220 6220 0
31 20250314 182600 532697520 6220 6220 6220 6220 0
32 20250314 182500 532697520 6220 6220 6220 6220 2296
33 20250314 182400 532697520 6220 6220 6220 6220 0
34 20250314 182300 532697520 6220 6220 6220 6220 0
35 20250314 182200 532697520 6220 6220 6220 6220 0
36 20250314 182100 532697520 6220 6220 6220 6220 0
37 20250314 182000 532697520 6220 6220 6220 6220 0
38 20250314 181900 532697520 6220 6220 6220 6220 0
39 20250314 181800 532697520 6220 6220 6220 6220 0
40 20250314 181700 532697520 6220 6220 6220 6220 0
41 20250314 181600 532697520 6220 6220 6220 6220 0
42 20250314 181500 532697520 6220 6220 6220 6220 0
43 20250314 181400 532697520 6220 6220 6220 6220 0
44 20250314 181300 532697520 6220 6220 6220 6220 0
45 20250314 181200 532697520 6220 6220 6220 6220 0
46 20250314 181100 532697520 6220 6220 6220 6220 0
47 20250314 181000 532697520 6220 6220 6220 6220 0
48 20250314 180900 532697520 6220 6220 6220 6220 0
49 20250314 180800 532697520 6220 6220 6220 6220 0
50 20250314 180700 532697520 6220 6220 6220 6220 0
51 20250314 180600 532697520 6220 6220 6220 6220 0
52 20250314 180500 532697520 6220 6220 6220 6220 0
53 20250314 180400 532697520 6220 6220 6220 6220 0
54 20250314 180300 532697520 6220 6220 6220 6220 0
55 20250314 180200 532697520 6220 6220 6220 6220 0
56 20250314 180100 532697520 6220 6220 6220 6220 0
57 20250314 180000 532697520 6220 6220 6220 6220 0
58 20250314 175900 532697520 6220 6220 6220 6220 0
59 20250314 175800 532697520 6220 6220 6220 6220 0
60 20250314 175700 532697520 6220 6220 6220 6220 0
61 20250314 175600 532697520 6220 6220 6220 6220 0
62 20250314 175500 532697520 6220 6220 6220 6220 2296
63 20250314 175400 532697520 6220 6220 6220 6220 0
64 20250314 175300 532697520 6220 6220 6220 6220 0
65 20250314 175200 532697520 6220 6220 6220 6220 0
66 20250314 175100 532697520 6220 6220 6220 6220 0
67 20250314 175000 532697520 6220 6220 6220 6220 0
68 20250314 174900 532697520 6220 6220 6220 6220 0
69 20250314 174800 532697520 6220 6220 6220 6220 0
70 20250314 174700 532697520 6220 6220 6220 6220 0
71 20250314 174600 532697520 6220 6220 6220 6220 0
72 20250314 174500 532697520 6220 6220 6220 6220 0
73 20250314 174400 532697520 6220 6220 6220 6220 0
74 20250314 174300 532697520 6220 6220 6220 6220 0
75 20250314 174200 532697520 6220 6220 6220 6220 0
76 20250314 174100 532697520 6220 6220 6220 6220 0
77 20250314 174000 532697520 6220 6220 6220 6220 0
78 20250314 173900 532697520 6220 6220 6220 6220 0
79 20250314 173800 532697520 6220 6220 6220 6220 0
80 20250314 173700 532697520 6220 6220 6220 6220 0
81 20250314 173600 532697520 6220 6220 6220 6220 0
82 20250314 173500 532697520 6220 6220 6220 6220 0
83 20250314 173400 532697520 6220 6220 6220 6220 0
84 20250314 173300 532697520 6220 6220 6220 6220 0
85 20250314 173200 532697520 6220 6220 6220 6220 0
86 20250314 173100 532697520 6220 6220 6220 6220 0
87 20250314 173000 532697520 6220 6220 6220 6220 0
88 20250314 172900 532697520 6220 6220 6220 6220 0
89 20250314 172800 532697520 6220 6220 6220 6220 0
90 20250314 172700 532697520 6220 6220 6220 6220 0
91 20250314 172600 532697520 6220 6220 6220 6220 0
92 20250314 172500 532697520 6220 6220 6220 6220 2296
93 20250314 172400 532697520 6220 6220 6220 6220 0
94 20250314 172300 532697520 6220 6220 6220 6220 0
95 20250314 172200 532697520 6220 6220 6220 6220 0
96 20250314 172100 532697520 6220 6220 6220 6220 0
97 20250314 172000 532697520 6220 6220 6220 6220 0
98 20250314 171900 532697520 6220 6220 6220 6220 0
99 20250314 171800 532697520 6220 6220 6220 6220 0
100 20250314 171700 532697520 6220 6220 6220 6220 0
101 20250314 171600 532697520 6220 6220 6220 6220 0
102 20250314 171500 532697520 6220 6220 6220 6220 0
103 20250314 171400 532697520 6220 6220 6220 6220 0
104 20250314 171300 532697520 6220 6220 6220 6220 0
105 20250314 171200 532697520 6220 6220 6220 6220 0
106 20250314 171100 532697520 6220 6220 6220 6220 0
107 20250314 171000 532697520 6220 6220 6220 6220 0
108 20250314 170900 532697520 6220 6220 6220 6220 0
109 20250314 170800 532697520 6220 6220 6220 6220 0
110 20250314 170700 532697520 6220 6220 6220 6220 0
111 20250314 170600 532697520 6220 6220 6220 6220 0
112 20250314 170500 532697520 6220 6220 6220 6220 0
113 20250314 170400 532697520 6220 6220 6220 6220 0
114 20250314 170300 532697520 6220 6220 6220 6220 0
115 20250314 170200 532697520 6220 6220 6220 6220 0
116 20250314 170100 532697520 6220 6220 6220 6220 0
117 20250314 170000 532697520 6220 6220 6220 6220 0
118 20250314 165900 532697520 6220 6220 6220 6220 0
119 20250314 165800 532697520 6220 6220 6220 6220 0
120 20250314 165700 532697520 6220 6220 6220 6220 0
121 20250314 165600 532697520 6220 6220 6220 6220 0
122 20250314 165500 532697520 6220 6220 6220 6220 2296
123 20250314 165400 532697520 6220 6220 6220 6220 0
124 20250314 165300 532697520 6220 6220 6220 6220 0
125 20250314 165200 532697520 6220 6220 6220 6220 0
126 20250314 165100 532697520 6220 6220 6220 6220 0
127 20250314 165000 532697520 6220 6220 6220 6220 0
128 20250314 164900 532697520 6220 6220 6220 6220 0
129 20250314 164800 532697520 6220 6220 6220 6220 0
130 20250314 164700 532697520 6220 6220 6220 6220 0
131 20250314 164600 532697520 6220 6220 6220 6220 0
132 20250314 164500 532697520 6220 6220 6220 6220 0
133 20250314 164400 532697520 6220 6220 6220 6220 0
134 20250314 164300 532697520 6220 6220 6220 6220 0
135 20250314 164200 532697520 6220 6220 6220 6220 0
136 20250314 164100 532697520 6220 6220 6220 6220 0
137 20250314 164000 532697520 6220 6220 6220 6220 0
138 20250314 163900 532697520 6220 6220 6220 6220 0
139 20250314 163800 532697520 6220 6220 6220 6220 0
140 20250314 163700 532697520 6220 6220 6220 6220 0
141 20250314 163600 532697520 6220 6220 6220 6220 0
142 20250314 163500 532697520 6220 6220 6220 6220 0
143 20250314 163400 532697520 6220 6220 6220 6220 0
144 20250314 163300 532697520 6220 6220 6220 6220 0
145 20250314 163200 532697520 6220 6220 6220 6220 0
146 20250314 163100 532697520 6220 6220 6220 6220 0
147 20250314 163000 532697520 6220 6220 6220 6220 0
148 20250314 162900 532697520 6220 6220 6220 6220 0
149 20250314 162800 532697520 6220 6220 6220 6220 0
150 20250314 162700 532697520 6220 6220 6220 6220 0
151 20250314 162600 532697520 6220 6220 6220 6220 0
152 20250314 162500 532697520 6220 6220 6220 6220 2296
153 20250314 162400 532697520 6220 6220 6220 6220 0
154 20250314 162300 532697520 6220 6220 6220 6220 0
155 20250314 162200 532697520 6220 6220 6220 6220 0
156 20250314 162100 532697520 6220 6220 6220 6220 0
157 20250314 162000 532697520 6220 6220 6220 6220 0
158 20250314 161900 532697520 6220 6220 6220 6220 0
159 20250314 161800 532697520 6220 6220 6220 6220 0
160 20250314 161700 532697520 6220 6220 6220 6220 0
161 20250314 161600 532697520 6220 6220 6220 6220 0
162 20250314 161500 532697520 6220 6220 6220 6220 0
163 20250314 161400 532697520 6220 6220 6220 6220 0
164 20250314 161300 532697520 6220 6220 6220 6220 0
165 20250314 161200 532697520 6220 6220 6220 6220 0
166 20250314 161100 532697520 6220 6220 6220 6220 0
167 20250314 161000 532697520 6220 6220 6220 6220 0
168 20250314 160900 532697520 6220 6220 6220 6220 0
169 20250314 160800 532697520 6220 6220 6220 6220 0
170 20250314 160700 532697520 6220 6220 6220 6220 0
171 20250314 160600 532697520 6220 6220 6220 6220 0
172 20250314 160500 532697520 6220 6220 6220 6220 0
173 20250314 160400 532697520 6220 6220 6220 6220 0
174 20250314 160300 532697520 6220 6220 6220 6220 0
175 20250314 160200 532697520 6220 6220 6220 6220 0
176 20250314 160100 532697520 6220 6220 6220 6220 0
177 20250314 160000 532697520 6220 6220 6220 6220 0
178 20250314 155900 532697520 6220 6220 6220 6220 0
179 20250314 155800 532697520 6220 6220 6220 6220 0
180 20250314 155700 532697520 6220 6220 6220 6220 0
181 20250314 155600 532697520 6220 6220 6220 6220 0
182 20250314 155500 532697520 6220 6220 6220 6220 2296
183 20250314 155400 532697520 6220 6220 6220 6220 0
184 20250314 155300 532697520 6220 6220 6220 6220 0
185 20250314 155200 532697520 6220 6220 6220 6220 0
186 20250314 155100 532697520 6220 6220 6220 6220 0
187 20250314 155000 532697520 6220 6220 6220 6220 0
188 20250314 154900 532697520 6220 6220 6220 6220 0
189 20250314 154800 532697520 6220 6220 6220 6220 0
190 20250314 154700 532697520 6220 6220 6220 6220 0
191 20250314 154600 532697520 6220 6220 6220 6220 0
192 20250314 154500 532697520 6220 6220 6220 6220 0
193 20250314 154400 532697520 6220 6220 6220 6220 0
194 20250314 154300 532697520 6220 6220 6220 6220 0
195 20250314 154200 532697520 6220 6220 6220 6220 0
196 20250314 154100 532697520 6220 6220 6220 6220 0
197 20250314 154000 532697520 6220 6220 6220 6220 0
198 20250314 153900 532697520 6220 6220 6220 6220 0
199 20250314 153800 532697520 6220 6220 6220 6220 0
200 20250314 153700 532697520 6220 6220 6220 6220 0
201 20250314 153600 532697520 6220 6220 6220 6220 0
202 20250314 153500 532697520 6220 6220 6220 6220 0
203 20250314 153400 532697520 6220 6220 6220 6220 0
204 20250314 153300 532697520 6220 6220 6220 6220 0
205 20250314 153200 532697520 6220 6220 6220 6220 0
206 20250314 153100 532697520 6220 6220 6220 6220 0
207 20250314 153000 532697520 6220 6220 6220 6220 2296
208 20250314 152900 518416400 6220 6220 6220 6220 0
209 20250314 152800 518416400 6220 6220 6220 6220 0
210 20250314 152700 518416400 6220 6220 6220 6220 0
211 20250314 152600 518416400 6220 6220 6220 6220 0
212 20250314 152500 518416400 6220 6220 6220 6220 0
213 20250314 152400 518416400 6220 6220 6220 6220 0
214 20250314 152300 518416400 6220 6220 6220 6220 0
215 20250314 152200 518416400 6220 6220 6220 6220 0
216 20250314 152100 518416400 6220 6220 6220 6220 0
217 20250314 152000 518416400 6220 6220 6220 6220 0
218 20250314 151900 518416400 6220 6210 6220 6200 410
219 20250314 151800 515868970 6200 6200 6200 6200 21
220 20250314 151700 515738770 6200 6200 6200 6200 1000
221 20250314 151600 509538770 6210 6210 6210 6210 129
222 20250314 151500 508737680 6220 6220 6220 6220 26
223 20250314 151400 508575960 6220 6220 6220 6220 0
224 20250314 151300 508575960 6220 6220 6220 6220 6
225 20250314 151200 508538640 6220 6220 6220 6220 0
226 20250314 151100 508538640 6220 6220 6220 6220 43
227 20250314 151000 508271180 6220 6220 6220 6220 0
228 20250314 150900 508271180 6220 6220 6220 6220 10
229 20250314 150800 508208980 6220 6220 6220 6220 10
230 20250314 150700 508146780 6200 6200 6220 6200 301
231 20250314 150600 506280560 6200 6200 6200 6200 5
232 20250314 150500 506249560 6200 6200 6200 6200 400
233 20250314 150400 503769560 6210 6210 6210 6210 12
234 20250314 150300 503695040 6210 6210 6210 6210 161
235 20250314 150200 502695230 6200 6200 6200 6200 15
236 20250314 150100 502602230 6200 6210 6210 6200 1000
237 20250314 150000 496399410 6230 6230 6230 6230 1
238 20250314 145900 496393180 6220 6220 6220 6220 0
239 20250314 145800 496393180 6220 6220 6220 6220 0
240 20250314 145700 496393180 6220 6220 6220 6220 0
241 20250314 145600 496393180 6220 6220 6220 6220 0
242 20250314 145500 496393180 6220 6220 6220 6220 0
243 20250314 145400 496393180 6220 6220 6220 6220 20
244 20250314 145300 496268780 6220 6220 6220 6220 0
245 20250314 145200 496268780 6220 6220 6220 6220 772
246 20250314 145100 491466940 6200 6200 6200 6200 6
247 20250314 145000 491429740 6220 6190 6220 6190 1502
248 20250314 144900 482098990 6180 6180 6180 6180 0
249 20250314 144800 482098990 6180 6180 6180 6180 0
250 20250314 144700 482098990 6180 6180 6180 6180 0
251 20250314 144600 482098990 6180 6180 6180 6180 0
252 20250314 144500 482098990 6180 6180 6180 6180 0
253 20250314 144400 482098990 6180 6180 6180 6180 81
254 20250314 144300 481598410 6190 6190 6190 6190 0
255 20250314 144200 481598410 6190 6190 6190 6190 50
256 20250314 144100 481288910 6190 6190 6190 6190 352
257 20250314 144000 479110030 6200 6200 6200 6200 0
258 20250314 143900 479110030 6200 6200 6200 6200 0
259 20250314 143800 479110030 6200 6200 6200 6180 1274
260 20250314 143700 471228200 6200 6200 6200 6200 99
261 20250314 143600 470614400 6190 6190 6190 6190 0
262 20250314 143500 470614400 6190 6200 6200 6190 1320
263 20250314 143400 462430910 6200 6210 6210 6200 1922
264 20250314 143300 450508850 6220 6220 6220 6220 200
265 20250314 143200 449264850 6220 6220 6220 6200 5543
266 20250314 143100 414860530 6240 6240 6240 6240 0
267 20250314 143000 414860530 6240 6240 6240 6240 0
268 20250314 142900 414860530 6240 6240 6240 6240 0
269 20250314 142800 414860530 6240 6240 6240 6240 0
270 20250314 142700 414860530 6240 6240 6240 6240 0
271 20250314 142600 414860530 6240 6240 6240 6240 500
272 20250314 142500 411740530 6230 6230 6230 6230 0
273 20250314 142400 411740530 6230 6230 6230 6230 98
274 20250314 142300 411129990 6230 6230 6230 6230 0
275 20250314 142200 411129990 6230 6230 6230 6230 66
276 20250314 142100 410718810 6230 6230 6230 6230 0
277 20250314 142000 410718810 6230 6230 6230 6230 0
278 20250314 141900 410718810 6230 6230 6230 6230 0
279 20250314 141800 410718810 6230 6230 6230 6230 0
280 20250314 141700 410718810 6230 6230 6230 6230 1000
281 20250314 141600 404488810 6240 6240 6240 6240 0
282 20250314 141500 404488810 6240 6230 6240 6230 291
283 20250314 141400 402674880 6220 6220 6220 6220 0
284 20250314 141300 402674880 6220 6220 6220 6220 5
285 20250314 141200 402643780 6220 6220 6220 6220 0
286 20250314 141100 402643780 6220 6220 6220 6220 0
287 20250314 141000 402643780 6220 6220 6220 6220 2
288 20250314 140900 402631340 6220 6220 6220 6220 22
289 20250314 140800 402494500 6220 6220 6220 6220 410
290 20250314 140700 399944300 6250 6250 6250 6250 0
291 20250314 140600 399944300 6250 6250 6250 6250 0
292 20250314 140500 399944300 6250 6250 6250 6250 0
293 20250314 140400 399944300 6250 6210 6250 6210 687
294 20250314 140300 395676770 6210 6220 6220 6210 165
295 20250314 140200 394650520 6230 6230 6230 6230 0
296 20250314 140100 394650520 6230 6230 6230 6230 3
297 20250314 140000 394631830 6230 6230 6230 6230 250
298 20250314 135900 393074330 6230 6230 6230 6230 257
299 20250314 135800 391473220 6230 6250 6270 6230 837
300 20250314 135700 386231870 6250 6230 6290 6210 3431
301 20250314 135600 364766280 6220 6220 6220 6220 106
302 20250314 135500 364106960 6200 6200 6220 6200 544
303 20250314 135400 360730400 6200 6200 6200 6200 1815
304 20250314 135300 349477400 6200 6210 6210 6200 350
305 20250314 135200 347306760 6220 6220 6220 6220 0
306 20250314 135100 347306760 6220 6220 6220 6220 0
307 20250314 135000 347306760 6220 6220 6220 6220 0
308 20250314 134900 347306760 6220 6220 6220 6220 100
309 20250314 134800 346684760 6250 6230 6250 6230 600
310 20250314 134700 342936760 6250 6170 6250 6170 5857
311 20250314 134600 306398000 6160 6150 6160 6150 2415
312 20250314 134500 291533930 6150 6150 6150 6150 5786
313 20250314 134400 255950030 6160 6140 6180 6140 921
314 20250314 134300 250285870 6140 6140 6140 6140 100
315 20250314 134200 249671870 6140 6130 6140 6130 290
316 20250314 134100 247893370 6120 6120 6120 6120 0
317 20250314 134000 247893370 6120 6120 6120 6120 64
318 20250314 133900 247501690 6120 6120 6120 6120 0
319 20250314 133800 247501690 6120 6120 6120 6120 2
320 20250314 133700 247489450 6110 6110 6110 6110 0
321 20250314 133600 247489450 6110 6110 6110 6110 331
322 20250314 133500 245467040 6110 6110 6110 6110 0
323 20250314 133400 245467040 6110 6110 6110 6110 0
324 20250314 133300 245467040 6110 6110 6110 6110 0
325 20250314 133200 245467040 6110 6110 6110 6110 0
326 20250314 133100 245467040 6110 6110 6110 6110 0
327 20250314 133000 245467040 6110 6110 6110 6110 106
328 20250314 132900 244819380 6110 6110 6110 6110 0
329 20250314 132800 244819380 6110 6110 6110 6110 125
330 20250314 132700 244055630 6120 6120 6120 6120 0
331 20250314 132600 244055630 6120 6120 6120 6120 0
332 20250314 132500 244055630 6120 6120 6120 6120 0
333 20250314 132400 244055630 6120 6120 6120 6120 0
334 20250314 132300 244055630 6120 6120 6120 6120 0
335 20250314 132200 244055630 6120 6120 6120 6120 0
336 20250314 132100 244055630 6120 6120 6120 6120 0
337 20250314 132000 244055630 6120 6120 6120 6120 0
338 20250314 131900 244055630 6120 6120 6120 6120 0
339 20250314 131800 244055630 6120 6120 6120 6120 0
340 20250314 131700 244055630 6120 6120 6120 6120 171
341 20250314 131600 243009110 6120 6110 6120 6110 101
342 20250314 131500 242391000 6120 6120 6120 6120 0
343 20250314 131400 242391000 6120 6120 6120 6120 0
344 20250314 131300 242391000 6120 6120 6120 6120 0
345 20250314 131200 242391000 6120 6120 6120 6120 189
346 20250314 131100 241234320 6110 6110 6110 6110 0
347 20250314 131000 241234320 6110 6110 6110 6110 0
348 20250314 130900 241234320 6110 6110 6110 6110 2
349 20250314 130800 241222100 6110 6110 6110 6110 0
350 20250314 130700 241222100 6110 6110 6110 6110 0
351 20250314 130600 241222100 6110 6110 6110 6110 0
352 20250314 130500 241222100 6110 6110 6110 6110 0
353 20250314 130400 241222100 6110 6110 6110 6110 0
354 20250314 130300 241222100 6110 6110 6110 6110 0
355 20250314 130200 241222100 6110 6110 6110 6110 0
356 20250314 130100 241222100 6110 6110 6110 6110 500
357 20250314 130000 238167100 6100 6100 6100 6100 4
358 20250314 125900 238142700 6100 6100 6100 6100 50
359 20250314 125800 237837700 6100 6100 6100 6100 432
360 20250314 125700 235202500 6100 6100 6100 6100 1
361 20250314 125600 235196400 6110 6110 6110 6110 0
362 20250314 125500 235196400 6110 6110 6110 6110 0
363 20250314 125400 235196400 6110 6110 6110 6110 0
364 20250314 125300 235196400 6110 6110 6110 6110 2
365 20250314 125200 235184180 6110 6110 6110 6110 0
366 20250314 125100 235184180 6110 6110 6110 6110 0
367 20250314 125000 235184180 6110 6110 6110 6110 2
368 20250314 124900 235171960 6110 6110 6110 6110 27
369 20250314 124800 235006990 6110 6110 6110 6110 0
370 20250314 124700 235006990 6110 6110 6110 6110 1
371 20250314 124600 235000880 6110 6110 6110 6110 1
372 20250314 124500 234994770 6110 6110 6110 6110 0
373 20250314 124400 234994770 6110 6110 6110 6110 300
374 20250314 124300 233161770 6110 6110 6110 6110 1
375 20250314 124200 233155660 6120 6120 6120 6120 0
376 20250314 124100 233155660 6120 6120 6120 6120 0
377 20250314 124000 233155660 6120 6120 6120 6120 0
378 20250314 123900 233155660 6120 6120 6120 6120 0
379 20250314 123800 233155660 6120 6120 6120 6120 0
380 20250314 123700 233155660 6120 6120 6120 6120 0
381 20250314 123600 233155660 6120 6120 6120 6120 0
382 20250314 123500 233155660 6120 6120 6120 6120 0
383 20250314 123400 233155660 6120 6120 6120 6120 2
384 20250314 123300 233143420 6110 6110 6110 6110 0
385 20250314 123200 233143420 6110 6110 6110 6110 1
386 20250314 123100 233137310 6100 6100 6100 6100 0
387 20250314 123000 233137310 6100 6110 6110 6100 50
388 20250314 122900 232832240 6100 6100 6100 6100 51
389 20250314 122800 232521140 6120 6120 6120 6120 0
390 20250314 122700 232521140 6120 6120 6120 6120 10
391 20250314 122600 232459940 6100 6120 6120 6100 1101
392 20250314 122500 225741990 6120 6120 6120 6120 0
393 20250314 122400 225741990 6120 6120 6120 6120 213
394 20250314 122300 224438430 6120 6120 6120 6120 0
395 20250314 122200 224438430 6120 6120 6120 6120 0
396 20250314 122100 224438430 6120 6120 6120 6120 0
397 20250314 122000 224438430 6120 6120 6120 6120 0
398 20250314 121900 224438430 6120 6120 6120 6120 0
399 20250314 121800 224438430 6120 6120 6120 6120 0
400 20250314 121700 224438430 6120 6120 6120 6120 145
401 20250314 121600 223551030 6120 6120 6120 6120 0
402 20250314 121500 223551030 6120 6120 6120 6120 0
403 20250314 121400 223551030 6120 6120 6120 6120 0
404 20250314 121300 223551030 6120 6120 6120 6120 0
405 20250314 121200 223551030 6120 6120 6120 6120 0
406 20250314 121100 223551030 6120 6120 6120 6120 0
407 20250314 121000 223551030 6120 6140 6140 6120 6
408 20250314 120900 223514210 6140 6140 6140 6140 0
409 20250314 120800 223514210 6140 6140 6140 6140 0
410 20250314 120700 223514210 6140 6140 6140 6140 2
411 20250314 120600 223501930 6130 6130 6130 6130 0
412 20250314 120500 223501930 6130 6130 6130 6130 81
413 20250314 120400 223005400 6140 6140 6140 6140 0
414 20250314 120300 223005400 6140 6140 6140 6140 0
415 20250314 120200 223005400 6140 6140 6140 6140 0
416 20250314 120100 223005400 6140 6140 6140 6140 0
417 20250314 120000 223005400 6140 6140 6140 6140 1
418 20250314 115900 222999260 6130 6130 6130 6130 0
419 20250314 115800 222999260 6130 6130 6130 6130 0
420 20250314 115700 222999260 6130 6130 6130 6130 0
421 20250314 115600 222999260 6130 6130 6130 6130 0
422 20250314 115500 222999260 6130 6130 6130 6130 0
423 20250314 115400 222999260 6130 6130 6130 6130 243
424 20250314 115300 221509670 6140 6140 6140 6140 0
425 20250314 115200 221509670 6140 6140 6140 6140 47
426 20250314 115100 221221090 6140 6140 6140 6140 13
427 20250314 115000 221141270 6140 6140 6140 6140 6
428 20250314 114900 221104430 6150 6150 6150 6150 0
429 20250314 114800 221104430 6150 6150 6150 6150 1
430 20250314 114700 221098280 6140 6140 6140 6140 0
431 20250314 114600 221098280 6140 6140 6140 6140 0
432 20250314 114500 221098280 6140 6140 6140 6140 1
433 20250314 114400 221092140 6140 6140 6140 6140 1
434 20250314 114300 221086000 6140 6140 6140 6140 601
435 20250314 114200 217395860 6140 6140 6140 6140 0
436 20250314 114100 217395860 6140 6140 6140 6140 0
437 20250314 114000 217395860 6140 6140 6140 6140 20
438 20250314 113900 217273060 6140 6140 6140 6140 0
439 20250314 113800 217273060 6140 6140 6140 6140 0
440 20250314 113700 217273060 6140 6140 6140 6140 100
441 20250314 113600 216659060 6140 6140 6140 6140 0
442 20250314 113500 216659060 6140 6140 6140 6140 0
443 20250314 113400 216659060 6140 6140 6140 6140 100
444 20250314 113300 216045060 6140 6140 6140 6140 0
445 20250314 113200 216045060 6140 6140 6140 6140 500
446 20250314 113100 212975060 6140 6140 6140 6140 662
447 20250314 113000 208910380 6160 6160 6160 6160 71
448 20250314 112900 208473020 6130 6130 6130 6130 0
449 20250314 112800 208473020 6130 6130 6130 6130 0
450 20250314 112700 208473020 6130 6130 6130 6130 0
451 20250314 112600 208473020 6130 6130 6130 6130 0
452 20250314 112500 208473020 6130 6130 6130 6130 25
453 20250314 112400 208319770 6120 6120 6120 6120 0
454 20250314 112300 208319770 6120 6120 6120 6120 0
455 20250314 112200 208319770 6120 6120 6120 6120 0
456 20250314 112100 208319770 6120 6110 6120 6110 195
457 20250314 112000 207126770 6110 6110 6110 6110 0
458 20250314 111900 207126770 6110 6110 6110 6110 93
459 20250314 111800 206558540 6120 6120 6120 6120 0
460 20250314 111700 206558540 6120 6120 6120 6120 0
461 20250314 111600 206558540 6120 6120 6120 6120 0
462 20250314 111500 206558540 6120 6120 6120 6120 0
463 20250314 111400 206558540 6120 6120 6120 6120 0
464 20250314 111300 206558540 6120 6120 6120 6120 0
465 20250314 111200 206558540 6120 6120 6120 6120 1
466 20250314 111100 206552420 6120 6120 6120 6120 100
467 20250314 111000 205940420 6100 6100 6100 6100 0
468 20250314 110900 205940420 6100 6110 6110 6100 61
469 20250314 110800 205567810 6100 6100 6100 6100 612
470 20250314 110700 201834610 6100 6100 6100 6100 15
471 20250314 110600 201743110 6110 6110 6110 6110 0
472 20250314 110500 201743110 6110 6110 6110 6110 0
473 20250314 110400 201743110 6110 6110 6110 6110 0
474 20250314 110300 201743110 6110 6110 6110 6110 0
475 20250314 110200 201743110 6110 6110 6110 6110 300
476 20250314 110100 199910110 6080 6080 6080 6080 0
477 20250314 110000 199910110 6080 6090 6090 6080 20
478 20250314 105900 199788450 6110 6110 6110 6110 0
479 20250314 105800 199788450 6110 6100 6110 6090 4864
480 20250314 105700 170165790 6100 6100 6100 6100 1
481 20250314 105600 170159690 6090 6090 6090 6090 30
482 20250314 105500 169976990 6090 6110 6110 6090 895
483 20250314 105400 164523310 6120 6120 6120 6120 5
484 20250314 105300 164492710 6120 6120 6120 6120 1
485 20250314 105200 164486590 6130 6130 6130 6130 0
486 20250314 105100 164486590 6130 6130 6130 6130 29
487 20250314 105000 164308820 6120 6120 6120 6120 0
488 20250314 104900 164308820 6120 6120 6120 6120 0
489 20250314 104800 164308820 6120 6120 6120 6120 2
490 20250314 104700 164296580 6130 6130 6130 6130 0
491 20250314 104600 164296580 6130 6130 6130 6130 0
492 20250314 104500 164296580 6130 6140 6140 6130 1788
493 20250314 104400 153336120 6130 6130 6130 6130 0
494 20250314 104300 153336120 6130 6130 6130 6130 0
495 20250314 104200 153336120 6130 6130 6130 6130 48
496 20250314 104100 153041880 6100 6100 6100 6100 10
497 20250314 104000 152980880 6100 6120 6120 6100 95
498 20250314 103900 152400280 6100 6100 6100 6100 0
499 20250314 103800 152400280 6100 6090 6100 6090 11
500 20250314 103700 152333280 6090 6090 6090 6090 0
501 20250314 103600 152333280 6090 6090 6090 6090 7
502 20250314 103500 152290650 6100 6100 6100 6100 0
503 20250314 103400 152290650 6100 6110 6110 6100 503
504 20250314 103300 149221120 6120 6120 6120 6120 0
505 20250314 103200 149221120 6120 6120 6120 6120 0
506 20250314 103100 149221120 6120 6120 6120 6120 519
507 20250314 103000 146044840 6100 6100 6100 6100 2
508 20250314 102900 146032640 6100 6100 6100 6100 0
509 20250314 102800 146032640 6100 6120 6120 6100 1672
510 20250314 102700 135829190 6120 6120 6120 6120 0
511 20250314 102600 135829190 6120 6120 6120 6120 0
512 20250314 102500 135829190 6120 6120 6120 6120 0
513 20250314 102400 135829190 6120 6120 6120 6120 0
514 20250314 102300 135829190 6120 6120 6120 6120 0
515 20250314 102200 135829190 6120 6120 6120 6120 0
516 20250314 102100 135829190 6120 6120 6120 6120 0
517 20250314 102000 135829190 6120 6120 6120 6120 0
518 20250314 101900 135829190 6120 6120 6120 6120 154
519 20250314 101800 134886710 6130 6130 6130 6130 1
520 20250314 101700 134880580 6120 6120 6120 6120 18
521 20250314 101600 134770420 6120 6120 6120 6120 0
522 20250314 101500 134770420 6120 6120 6120 6120 0
523 20250314 101400 134770420 6120 6120 6120 6120 2
524 20250314 101300 134758180 6120 6120 6120 6120 200
525 20250314 101200 133534180 6130 6150 6150 6130 1886
526 20250314 101100 121938430 6120 6120 6120 6120 0
527 20250314 101000 121938430 6120 6120 6120 6120 0
528 20250314 100900 121938430 6120 6120 6140 6120 1685
529 20250314 100800 111626090 6120 6130 6130 6110 1527
530 20250314 100700 102279070 6120 6120 6120 6120 0
531 20250314 100600 102279070 6120 6120 6120 6120 0
532 20250314 100500 102279070 6120 6120 6120 6120 0
533 20250314 100400 102279070 6120 6120 6120 6120 0
534 20250314 100300 102279070 6120 6120 6120 6120 28
535 20250314 100200 102107710 6150 6150 6150 6150 10
536 20250314 100100 102046210 6150 6150 6150 6150 0
537 20250314 100000 102046210 6150 6150 6150 6150 0
538 20250314 095900 102046210 6150 6150 6150 6150 1
539 20250314 095800 102040060 6180 6180 6180 6180 0
540 20250314 095700 102040060 6180 6180 6180 6180 0
541 20250314 095600 102040060 6180 6180 6180 6180 1
542 20250314 095500 102033880 6120 6120 6120 6120 55
543 20250314 095400 101697280 6120 6120 6120 6120 0
544 20250314 095300 101697280 6120 6120 6120 6120 101
545 20250314 095200 101079160 6120 6120 6120 6120 5
546 20250314 095100 101048560 6120 6130 6150 6120 1728
547 20250314 095000 90446570 6110 6140 6140 6090 2892
548 20250314 094900 72779400 6150 6150 6150 6150 0
549 20250314 094800 72779400 6150 6150 6150 6150 0
550 20250314 094700 72779400 6150 6150 6150 6150 3
551 20250314 094600 72760950 6150 6150 6150 6150 0
552 20250314 094500 72760950 6150 6140 6150 6140 147
553 20250314 094400 71858350 6150 6150 6150 6150 733
554 20250314 094300 67350400 6180 6180 6180 6180 0
555 20250314 094200 67350400 6180 6180 6180 6180 0
556 20250314 094100 67350400 6180 6180 6180 6180 0
557 20250314 094000 67350400 6180 6180 6180 6180 0
558 20250314 093900 67350400 6180 6180 6180 6180 0
559 20250314 093800 67350400 6180 6180 6180 6180 0
560 20250314 093700 67350400 6180 6180 6180 6180 0
561 20250314 093600 67350400 6180 6180 6180 6180 0
562 20250314 093500 67350400 6180 6170 6180 6170 16
563 20250314 093400 67251620 6180 6180 6180 6180 0
564 20250314 093300 67251620 6180 6160 6180 6160 20
565 20250314 093200 67128250 6150 6150 6150 6150 0
566 20250314 093100 67128250 6150 6150 6150 6150 0
567 20250314 093000 67128250 6150 6150 6150 6150 0
568 20250314 092900 67128250 6150 6150 6150 6150 0
569 20250314 092800 67128250 6150 6160 6160 6150 106
570 20250314 092700 66475390 6140 6160 6160 6140 306
571 20250314 092600 64594830 6160 6160 6160 6160 0
572 20250314 092500 64594830 6160 6160 6160 6160 105
573 20250314 092400 63948030 6150 6150 6150 6150 0
574 20250314 092300 63948030 6150 6150 6150 6150 0
575 20250314 092200 63948030 6150 6150 6150 6130 277
576 20250314 092100 62247700 6150 6160 6160 6150 846
577 20250314 092000 57043340 6170 6170 6170 6170 0
578 20250314 091900 57043340 6170 6200 6200 6170 1376
579 20250314 091800 48527080 6220 6220 6220 6220 1
580 20250314 091700 48520860 6220 6220 6220 6220 0
581 20250314 091600 48520860 6220 6220 6240 6220 893
582 20250314 091500 42963490 6210 6210 6210 6210 24
583 20250314 091400 42814450 6200 6240 6240 6200 540
584 20250314 091300 39450260 6240 6210 6240 6210 493
585 20250314 091200 36379940 6210 6200 6210 6200 442
586 20250314 091100 33636870 6190 6190 6190 6190 5
587 20250314 091000 33605920 6190 6190 6190 6190 130
588 20250314 090900 32801220 6190 6190 6190 6190 508
589 20250314 090800 29656700 6190 6200 6200 6190 166
590 20250314 090700 28627510 6200 6200 6200 6200 145
591 20250314 090600 27728510 6200 6180 6230 6180 1137
592 20250314 090500 20680040 6180 6160 6180 6150 1234
593 20250314 090400 13078170 6150 6120 6150 6120 390
594 20250314 090300 10686310 6110 6110 6110 6110 0
595 20250314 090200 10686310 6110 6110 6110 6110 310
596 20250314 090100 8792210 6110 6120 6120 6110 107
597 20250314 090000 8137400 6100 6100 6100 6100 1334

1
009780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,17600000,0,110176000000,0.00
20250311,0,17600000,0,102080000000,0.00
20250310,0,17600000,0,103664000000,0.00
20250307,0,17600000,0,103840000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 17600000 0 110176000000 0.00
3 20250311 0 17600000 0 102080000000 0.00
4 20250310 0 17600000 0 103664000000 0.00
5 20250307 0 17600000 0 103840000000 0.00