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
010240/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185500,46901710,5410,5410,5410,5410,41
20250314,185400,46901710,5410,5410,5410,5410,0
20250314,185300,46901710,5410,5410,5410,5410,0
20250314,185200,46901710,5410,5410,5410,5410,0
20250314,185100,46901710,5410,5410,5410,5410,0
20250314,185000,46901710,5410,5410,5410,5410,0
20250314,184900,46901710,5410,5410,5410,5410,0
20250314,184800,46901710,5410,5410,5410,5410,0
20250314,184700,46901710,5410,5410,5410,5410,0
20250314,184600,46901710,5410,5410,5410,5410,0
20250314,184500,46901710,5410,5410,5410,5410,0
20250314,184400,46901710,5410,5410,5410,5410,0
20250314,184300,46901710,5410,5410,5410,5410,0
20250314,184200,46901710,5410,5410,5410,5410,0
20250314,184100,46901710,5410,5410,5410,5410,0
20250314,184000,46901710,5410,5410,5410,5410,0
20250314,183900,46901710,5410,5410,5410,5410,0
20250314,183800,46901710,5410,5410,5410,5410,0
20250314,183700,46901710,5410,5410,5410,5410,0
20250314,183600,46901710,5410,5410,5410,5410,0
20250314,183500,46901710,5410,5410,5410,5410,0
20250314,183400,46901710,5410,5410,5410,5410,0
20250314,183300,46901710,5410,5410,5410,5410,0
20250314,183200,46901710,5410,5410,5410,5410,0
20250314,183100,46901710,5410,5410,5410,5410,0
20250314,183000,46901710,5410,5410,5410,5410,0
20250314,182900,46901710,5410,5410,5410,5410,0
20250314,182800,46901710,5410,5410,5410,5410,0
20250314,182700,46901710,5410,5410,5410,5410,0
20250314,182600,46901710,5410,5410,5410,5410,0
20250314,182500,46901710,5410,5410,5410,5410,41
20250314,182400,46901710,5410,5410,5410,5410,0
20250314,182300,46901710,5410,5410,5410,5410,0
20250314,182200,46901710,5410,5410,5410,5410,0
20250314,182100,46901710,5410,5410,5410,5410,0
20250314,182000,46901710,5410,5410,5410,5410,0
20250314,181900,46901710,5410,5410,5410,5410,0
20250314,181800,46901710,5410,5410,5410,5410,0
20250314,181700,46901710,5410,5410,5410,5410,0
20250314,181600,46901710,5410,5410,5410,5410,0
20250314,181500,46901710,5410,5410,5410,5410,0
20250314,181400,46901710,5410,5410,5410,5410,0
20250314,181300,46901710,5410,5410,5410,5410,0
20250314,181200,46901710,5410,5410,5410,5410,0
20250314,181100,46901710,5410,5410,5410,5410,0
20250314,181000,46901710,5410,5410,5410,5410,0
20250314,180900,46901710,5410,5410,5410,5410,0
20250314,180800,46901710,5410,5410,5410,5410,0
20250314,180700,46901710,5410,5410,5410,5410,0
20250314,180600,46901710,5410,5410,5410,5410,0
20250314,180500,46901710,5410,5410,5410,5410,0
20250314,180400,46901710,5410,5410,5410,5410,0
20250314,180300,46901710,5410,5410,5410,5410,0
20250314,180200,46901710,5410,5410,5410,5410,0
20250314,180100,46901710,5410,5410,5410,5410,0
20250314,180000,46901710,5410,5410,5410,5410,0
20250314,175900,46901710,5410,5410,5410,5410,0
20250314,175800,46901710,5410,5410,5410,5410,0
20250314,175700,46901710,5410,5410,5410,5410,0
20250314,175600,46901710,5410,5410,5410,5410,0
20250314,175500,46901710,5410,5410,5410,5410,41
20250314,175400,46901710,5410,5410,5410,5410,0
20250314,175300,46901710,5410,5410,5410,5410,0
20250314,175200,46901710,5410,5410,5410,5410,0
20250314,175100,46901710,5410,5410,5410,5410,0
20250314,175000,46901710,5410,5410,5410,5410,0
20250314,174900,46901710,5410,5410,5410,5410,0
20250314,174800,46901710,5410,5410,5410,5410,0
20250314,174700,46901710,5410,5410,5410,5410,0
20250314,174600,46901710,5410,5410,5410,5410,0
20250314,174500,46901710,5410,5410,5410,5410,0
20250314,174400,46901710,5410,5410,5410,5410,0
20250314,174300,46901710,5410,5410,5410,5410,0
20250314,174200,46901710,5410,5410,5410,5410,0
20250314,174100,46901710,5410,5410,5410,5410,0
20250314,174000,46901710,5410,5410,5410,5410,0
20250314,173900,46901710,5410,5410,5410,5410,0
20250314,173800,46901710,5410,5410,5410,5410,0
20250314,173700,46901710,5410,5410,5410,5410,0
20250314,173600,46901710,5410,5410,5410,5410,0
20250314,173500,46901710,5410,5410,5410,5410,0
20250314,173400,46901710,5410,5410,5410,5410,0
20250314,173300,46901710,5410,5410,5410,5410,0
20250314,173200,46901710,5410,5410,5410,5410,0
20250314,173100,46901710,5410,5410,5410,5410,0
20250314,173000,46901710,5410,5410,5410,5410,0
20250314,172900,46901710,5410,5410,5410,5410,0
20250314,172800,46901710,5410,5410,5410,5410,0
20250314,172700,46901710,5410,5410,5410,5410,0
20250314,172600,46901710,5410,5410,5410,5410,0
20250314,172500,46901710,5410,5410,5410,5410,41
20250314,172400,46901710,5410,5410,5410,5410,0
20250314,172300,46901710,5410,5410,5410,5410,0
20250314,172200,46901710,5410,5410,5410,5410,0
20250314,172100,46901710,5410,5410,5410,5410,0
20250314,172000,46901710,5410,5410,5410,5410,0
20250314,171900,46901710,5410,5410,5410,5410,0
20250314,171800,46901710,5410,5410,5410,5410,0
20250314,171700,46901710,5410,5410,5410,5410,0
20250314,171600,46901710,5410,5410,5410,5410,0
20250314,171500,46901710,5410,5410,5410,5410,0
20250314,171400,46901710,5410,5410,5410,5410,0
20250314,171300,46901710,5410,5410,5410,5410,0
20250314,171200,46901710,5410,5410,5410,5410,0
20250314,171100,46901710,5410,5410,5410,5410,0
20250314,171000,46901710,5410,5410,5410,5410,0
20250314,170900,46901710,5410,5410,5410,5410,0
20250314,170800,46901710,5410,5410,5410,5410,0
20250314,170700,46901710,5410,5410,5410,5410,0
20250314,170600,46901710,5410,5410,5410,5410,0
20250314,170500,46901710,5410,5410,5410,5410,0
20250314,170400,46901710,5410,5410,5410,5410,0
20250314,170300,46901710,5410,5410,5410,5410,0
20250314,170200,46901710,5410,5410,5410,5410,0
20250314,170100,46901710,5410,5410,5410,5410,0
20250314,170000,46901710,5410,5410,5410,5410,0
20250314,165900,46901710,5410,5410,5410,5410,0
20250314,165800,46901710,5410,5410,5410,5410,0
20250314,165700,46901710,5410,5410,5410,5410,0
20250314,165600,46901710,5410,5410,5410,5410,0
20250314,165500,46901710,5410,5410,5410,5410,41
20250314,165400,46901710,5410,5410,5410,5410,0
20250314,165300,46901710,5410,5410,5410,5410,0
20250314,165200,46901710,5410,5410,5410,5410,0
20250314,165100,46901710,5410,5410,5410,5410,0
20250314,165000,46901710,5410,5410,5410,5410,0
20250314,164900,46901710,5410,5410,5410,5410,0
20250314,164800,46901710,5410,5410,5410,5410,0
20250314,164700,46901710,5410,5410,5410,5410,0
20250314,164600,46901710,5410,5410,5410,5410,0
20250314,164500,46901710,5410,5410,5410,5410,0
20250314,164400,46901710,5410,5410,5410,5410,0
20250314,164300,46901710,5410,5410,5410,5410,0
20250314,164200,46901710,5410,5410,5410,5410,0
20250314,164100,46901710,5410,5410,5410,5410,0
20250314,164000,46901710,5410,5410,5410,5410,0
20250314,163900,46901710,5410,5410,5410,5410,0
20250314,163800,46901710,5410,5410,5410,5410,0
20250314,163700,46901710,5410,5410,5410,5410,0
20250314,163600,46901710,5410,5410,5410,5410,0
20250314,163500,46901710,5410,5410,5410,5410,0
20250314,163400,46901710,5410,5410,5410,5410,0
20250314,163300,46901710,5410,5410,5410,5410,0
20250314,163200,46901710,5410,5410,5410,5410,0
20250314,163100,46901710,5410,5410,5410,5410,0
20250314,163000,46901710,5410,5410,5410,5410,0
20250314,162900,46901710,5410,5410,5410,5410,0
20250314,162800,46901710,5410,5410,5410,5410,0
20250314,162700,46901710,5410,5410,5410,5410,0
20250314,162600,46901710,5410,5410,5410,5410,0
20250314,162500,46901710,5410,5410,5410,5410,41
20250314,162400,46901710,5410,5410,5410,5410,0
20250314,162300,46901710,5410,5410,5410,5410,0
20250314,162200,46901710,5410,5410,5410,5410,0
20250314,162100,46901710,5410,5410,5410,5410,0
20250314,162000,46901710,5410,5410,5410,5410,0
20250314,161900,46901710,5410,5410,5410,5410,0
20250314,161800,46901710,5410,5410,5410,5410,0
20250314,161700,46901710,5410,5410,5410,5410,0
20250314,161600,46901710,5410,5410,5410,5410,0
20250314,161500,46901710,5410,5410,5410,5410,0
20250314,161400,46901710,5410,5410,5410,5410,0
20250314,161300,46901710,5410,5410,5410,5410,0
20250314,161200,46901710,5410,5410,5410,5410,0
20250314,161100,46901710,5410,5410,5410,5410,0
20250314,161000,46901710,5410,5410,5410,5410,0
20250314,160900,46901710,5410,5410,5410,5410,0
20250314,160800,46901710,5410,5410,5410,5410,0
20250314,160700,46901710,5410,5410,5410,5410,0
20250314,160600,46901710,5410,5410,5410,5410,0
20250314,160500,46901710,5410,5410,5410,5410,0
20250314,160400,46901710,5410,5410,5410,5410,0
20250314,160300,46901710,5410,5410,5410,5410,0
20250314,160200,46901710,5410,5410,5410,5410,0
20250314,160100,46901710,5410,5410,5410,5410,0
20250314,160000,46901710,5410,5410,5410,5410,0
20250314,155900,46901710,5410,5410,5410,5410,0
20250314,155800,46901710,5410,5410,5410,5410,0
20250314,155700,46901710,5410,5410,5410,5410,0
20250314,155600,46901710,5410,5410,5410,5410,0
20250314,155500,46901710,5410,5410,5410,5410,41
20250314,155400,46901710,5410,5410,5410,5410,0
20250314,155300,46901710,5410,5410,5410,5410,0
20250314,155200,46901710,5410,5410,5410,5410,0
20250314,155100,46901710,5410,5410,5410,5410,0
20250314,155000,46901710,5410,5410,5410,5410,0
20250314,154900,46901710,5410,5410,5410,5410,0
20250314,154800,46901710,5410,5410,5410,5410,0
20250314,154700,46901710,5410,5410,5410,5410,0
20250314,154600,46901710,5410,5410,5410,5410,0
20250314,154500,46901710,5410,5410,5410,5410,0
20250314,154400,46901710,5410,5410,5410,5410,0
20250314,154300,46901710,5410,5410,5410,5410,0
20250314,154200,46901710,5410,5410,5410,5410,0
20250314,154100,46901710,5410,5410,5410,5410,0
20250314,154000,46901710,5410,5410,5410,5410,0
20250314,153900,46901710,5410,5410,5410,5410,0
20250314,153800,46901710,5410,5410,5410,5410,0
20250314,153700,46901710,5410,5410,5410,5410,0
20250314,153600,46901710,5410,5410,5410,5410,0
20250314,153500,46901710,5410,5410,5410,5410,0
20250314,153400,46901710,5410,5410,5410,5410,0
20250314,153300,46901710,5410,5410,5410,5410,0
20250314,153200,46901710,5410,5410,5410,5410,0
20250314,153100,46901710,5410,5410,5410,5410,0
20250314,153000,46901710,5410,5410,5410,5410,41
20250314,152900,46679900,5410,5410,5410,5410,0
20250314,152800,46679900,5410,5410,5410,5410,0
20250314,152700,46679900,5410,5410,5410,5410,0
20250314,152600,46679900,5410,5410,5410,5410,0
20250314,152500,46679900,5410,5410,5410,5410,0
20250314,152400,46679900,5410,5410,5410,5410,0
20250314,152300,46679900,5410,5410,5410,5410,0
20250314,152200,46679900,5410,5410,5410,5410,0
20250314,152100,46679900,5410,5410,5410,5410,0
20250314,152000,46679900,5410,5410,5410,5410,0
20250314,151900,46679900,5410,5410,5410,5410,0
20250314,151800,46679900,5410,5410,5410,5410,0
20250314,151700,46679900,5410,5410,5410,5410,0
20250314,151600,46679900,5410,5410,5410,5410,0
20250314,151500,46679900,5410,5410,5410,5410,0
20250314,151400,46679900,5410,5410,5410,5410,0
20250314,151300,46679900,5410,5410,5410,5410,0
20250314,151200,46679900,5410,5410,5410,5410,0
20250314,151100,46679900,5410,5410,5410,5410,1
20250314,151000,46674490,5400,5390,5400,5390,347
20250314,150900,44801580,5400,5400,5400,5400,0
20250314,150800,44801580,5400,5400,5400,5400,0
20250314,150700,44801580,5400,5400,5400,5400,0
20250314,150600,44801580,5400,5400,5400,5400,0
20250314,150500,44801580,5400,5400,5400,5400,0
20250314,150400,44801580,5400,5400,5400,5400,0
20250314,150300,44801580,5400,5400,5400,5400,0
20250314,150200,44801580,5400,5400,5400,5400,1
20250314,150100,44796180,5400,5400,5400,5400,0
20250314,150000,44796180,5400,5400,5400,5400,7
20250314,145900,44758380,5400,5400,5400,5400,0
20250314,145800,44758380,5400,5400,5400,5400,0
20250314,145700,44758380,5400,5400,5400,5400,0
20250314,145600,44758380,5400,5400,5400,5400,0
20250314,145500,44758380,5400,5400,5400,5400,0
20250314,145400,44758380,5400,5400,5400,5400,0
20250314,145300,44758380,5400,5400,5400,5400,0
20250314,145200,44758380,5400,5400,5400,5400,0
20250314,145100,44758380,5400,5400,5400,5400,0
20250314,145000,44758380,5400,5400,5400,5400,0
20250314,144900,44758380,5400,5400,5400,5400,0
20250314,144800,44758380,5400,5400,5400,5400,0
20250314,144700,44758380,5400,5400,5400,5400,0
20250314,144600,44758380,5400,5400,5400,5400,0
20250314,144500,44758380,5400,5390,5400,5390,26
20250314,144400,44618230,5390,5390,5390,5390,4
20250314,144300,44596670,5390,5390,5390,5390,0
20250314,144200,44596670,5390,5390,5390,5390,0
20250314,144100,44596670,5390,5390,5390,5390,0
20250314,144000,44596670,5390,5390,5390,5390,0
20250314,143900,44596670,5390,5390,5390,5390,0
20250314,143800,44596670,5390,5390,5390,5390,0
20250314,143700,44596670,5390,5390,5390,5390,0
20250314,143600,44596670,5390,5390,5390,5390,0
20250314,143500,44596670,5390,5390,5390,5390,0
20250314,143400,44596670,5390,5390,5390,5390,0
20250314,143300,44596670,5390,5390,5390,5390,0
20250314,143200,44596670,5390,5390,5390,5390,0
20250314,143100,44596670,5390,5390,5390,5390,0
20250314,143000,44596670,5390,5390,5390,5390,0
20250314,142900,44596670,5390,5390,5390,5390,0
20250314,142800,44596670,5390,5390,5390,5390,0
20250314,142700,44596670,5390,5390,5390,5390,0
20250314,142600,44596670,5390,5390,5390,5390,0
20250314,142500,44596670,5390,5390,5390,5390,0
20250314,142400,44596670,5390,5390,5390,5390,0
20250314,142300,44596670,5390,5390,5390,5390,1
20250314,142200,44591280,5350,5390,5390,5350,21
20250314,142100,44478690,5390,5390,5390,5390,0
20250314,142000,44478690,5390,5390,5390,5390,0
20250314,141900,44478690,5390,5390,5390,5390,0
20250314,141800,44478690,5390,5390,5390,5390,0
20250314,141700,44478690,5390,5390,5390,5390,11
20250314,141600,44419400,5390,5390,5390,5390,0
20250314,141500,44419400,5390,5390,5390,5390,11
20250314,141400,44360110,5390,5390,5390,5390,0
20250314,141300,44360110,5390,5390,5390,5390,0
20250314,141200,44360110,5390,5390,5390,5390,0
20250314,141100,44360110,5390,5390,5390,5390,0
20250314,141000,44360110,5390,5390,5390,5390,0
20250314,140900,44360110,5390,5390,5390,5390,0
20250314,140800,44360110,5390,5390,5390,5390,0
20250314,140700,44360110,5390,5390,5390,5390,0
20250314,140600,44360110,5390,5390,5390,5390,0
20250314,140500,44360110,5390,5390,5390,5390,0
20250314,140400,44360110,5390,5390,5390,5390,0
20250314,140300,44360110,5390,5390,5390,5390,0
20250314,140200,44360110,5390,5390,5390,5390,0
20250314,140100,44360110,5390,5390,5390,5390,0
20250314,140000,44360110,5390,5390,5390,5390,0
20250314,135900,44360110,5390,5390,5390,5390,0
20250314,135800,44360110,5390,5390,5390,5390,0
20250314,135700,44360110,5390,5390,5390,5390,0
20250314,135600,44360110,5390,5390,5390,5390,0
20250314,135500,44360110,5390,5390,5390,5390,0
20250314,135400,44360110,5390,5390,5390,5390,1
20250314,135300,44354720,5350,5350,5350,5350,0
20250314,135200,44354720,5350,5350,5350,5350,11
20250314,135100,44295870,5350,5380,5380,5350,36
20250314,135000,44102850,5390,5390,5390,5390,0
20250314,134900,44102850,5390,5390,5390,5390,0
20250314,134800,44102850,5390,5390,5390,5390,0
20250314,134700,44102850,5390,5390,5390,5390,0
20250314,134600,44102850,5390,5390,5390,5390,0
20250314,134500,44102850,5390,5390,5390,5390,0
20250314,134400,44102850,5390,5390,5390,5390,0
20250314,134300,44102850,5390,5390,5390,5390,0
20250314,134200,44102850,5390,5390,5390,5390,0
20250314,134100,44102850,5390,5390,5390,5390,0
20250314,134000,44102850,5390,5390,5390,5390,0
20250314,133900,44102850,5390,5390,5390,5390,0
20250314,133800,44102850,5390,5390,5390,5390,0
20250314,133700,44102850,5390,5390,5390,5390,0
20250314,133600,44102850,5390,5390,5390,5390,87
20250314,133500,43633920,5400,5400,5400,5400,0
20250314,133400,43633920,5400,5400,5400,5400,0
20250314,133300,43633920,5400,5400,5400,5400,0
20250314,133200,43633920,5400,5400,5400,5400,0
20250314,133100,43633920,5400,5400,5400,5400,0
20250314,133000,43633920,5400,5400,5400,5400,0
20250314,132900,43633920,5400,5400,5400,5400,0
20250314,132800,43633920,5400,5400,5400,5400,0
20250314,132700,43633920,5400,5400,5400,5400,0
20250314,132600,43633920,5400,5400,5400,5400,0
20250314,132500,43633920,5400,5400,5400,5400,0
20250314,132400,43633920,5400,5400,5400,5400,0
20250314,132300,43633920,5400,5400,5400,5400,2
20250314,132200,43623120,5400,5400,5400,5400,0
20250314,132100,43623120,5400,5400,5400,5400,2
20250314,132000,43612320,5400,5400,5400,5400,0
20250314,131900,43612320,5400,5400,5400,5400,0
20250314,131800,43612320,5400,5400,5400,5400,0
20250314,131700,43612320,5400,5400,5400,5400,0
20250314,131600,43612320,5400,5400,5400,5400,0
20250314,131500,43612320,5400,5400,5400,5400,0
20250314,131400,43612320,5400,5400,5400,5400,0
20250314,131300,43612320,5400,5400,5400,5400,0
20250314,131200,43612320,5400,5400,5400,5400,0
20250314,131100,43612320,5400,5400,5400,5400,0
20250314,131000,43612320,5400,5400,5400,5400,0
20250314,130900,43612320,5400,5400,5400,5400,4
20250314,130800,43590720,5400,5400,5400,5400,0
20250314,130700,43590720,5400,5400,5400,5400,0
20250314,130600,43590720,5400,5400,5400,5400,0
20250314,130500,43590720,5400,5400,5400,5400,1
20250314,130400,43585320,5400,5400,5400,5400,0
20250314,130300,43585320,5400,5400,5400,5400,0
20250314,130200,43585320,5400,5400,5400,5400,0
20250314,130100,43585320,5400,5400,5400,5400,8
20250314,130000,43542120,5400,5400,5400,5400,0
20250314,125900,43542120,5400,5400,5400,5400,0
20250314,125800,43542120,5400,5400,5400,5400,2
20250314,125700,43531320,5400,5400,5400,5400,0
20250314,125600,43531320,5400,5400,5400,5400,0
20250314,125500,43531320,5400,5400,5400,5400,0
20250314,125400,43531320,5400,5400,5400,5400,0
20250314,125300,43531320,5400,5400,5400,5400,0
20250314,125200,43531320,5400,5400,5400,5400,0
20250314,125100,43531320,5400,5400,5400,5400,0
20250314,125000,43531320,5400,5400,5400,5400,0
20250314,124900,43531320,5400,5400,5400,5400,0
20250314,124800,43531320,5400,5400,5400,5400,0
20250314,124700,43531320,5400,5400,5400,5400,0
20250314,124600,43531320,5400,5400,5400,5400,0
20250314,124500,43531320,5400,5400,5400,5400,0
20250314,124400,43531320,5400,5400,5400,5400,0
20250314,124300,43531320,5400,5400,5400,5400,0
20250314,124200,43531320,5400,5400,5400,5400,11
20250314,124100,43471920,5410,5410,5410,5410,0
20250314,124000,43471920,5410,5410,5410,5410,180
20250314,123900,42498120,5420,5420,5420,5420,0
20250314,123800,42498120,5420,5420,5420,5420,0
20250314,123700,42498120,5420,5420,5420,5420,0
20250314,123600,42498120,5420,5420,5420,5420,0
20250314,123500,42498120,5420,5420,5420,5420,100
20250314,123400,41956120,5410,5410,5410,5410,79
20250314,123300,41528730,5400,5400,5400,5400,0
20250314,123200,41528730,5400,5400,5400,5400,0
20250314,123100,41528730,5400,5400,5400,5400,0
20250314,123000,41528730,5400,5400,5400,5400,0
20250314,122900,41528730,5400,5400,5400,5400,0
20250314,122800,41528730,5400,5400,5400,5400,0
20250314,122700,41528730,5400,5400,5400,5400,0
20250314,122600,41528730,5400,5400,5400,5400,0
20250314,122500,41528730,5400,5400,5400,5400,0
20250314,122400,41528730,5400,5400,5400,5400,0
20250314,122300,41528730,5400,5400,5400,5400,0
20250314,122200,41528730,5400,5400,5400,5400,0
20250314,122100,41528730,5400,5400,5400,5400,0
20250314,122000,41528730,5400,5400,5400,5400,0
20250314,121900,41528730,5400,5400,5400,5400,0
20250314,121800,41528730,5400,5400,5400,5400,10
20250314,121700,41474730,5420,5420,5420,5420,0
20250314,121600,41474730,5420,5420,5420,5420,0
20250314,121500,41474730,5420,5420,5420,5420,0
20250314,121400,41474730,5420,5420,5420,5420,0
20250314,121300,41474730,5420,5420,5420,5420,0
20250314,121200,41474730,5420,5420,5420,5420,0
20250314,121100,41474730,5420,5420,5420,5420,0
20250314,121000,41474730,5420,5420,5420,5420,0
20250314,120900,41474730,5420,5420,5420,5420,0
20250314,120800,41474730,5420,5420,5420,5420,0
20250314,120700,41474730,5420,5420,5420,5420,0
20250314,120600,41474730,5420,5420,5420,5420,0
20250314,120500,41474730,5420,5420,5420,5420,0
20250314,120400,41474730,5420,5420,5420,5420,0
20250314,120300,41474730,5420,5420,5420,5420,0
20250314,120200,41474730,5420,5420,5420,5420,0
20250314,120100,41474730,5420,5420,5420,5420,0
20250314,120000,41474730,5420,5420,5420,5420,3
20250314,115900,41458470,5410,5410,5410,5410,0
20250314,115800,41458470,5410,5410,5410,5410,0
20250314,115700,41458470,5410,5410,5410,5410,0
20250314,115600,41458470,5410,5410,5410,5410,0
20250314,115500,41458470,5410,5410,5410,5410,0
20250314,115400,41458470,5410,5410,5410,5410,0
20250314,115300,41458470,5410,5410,5410,5410,0
20250314,115200,41458470,5410,5410,5410,5410,0
20250314,115100,41458470,5410,5410,5410,5410,0
20250314,115000,41458470,5410,5410,5410,5410,0
20250314,114900,41458470,5410,5410,5410,5410,0
20250314,114800,41458470,5410,5410,5410,5410,0
20250314,114700,41458470,5410,5410,5410,5410,0
20250314,114600,41458470,5410,5410,5410,5410,0
20250314,114500,41458470,5410,5410,5410,5410,0
20250314,114400,41458470,5410,5410,5410,5410,0
20250314,114300,41458470,5410,5410,5410,5410,0
20250314,114200,41458470,5410,5410,5410,5410,0
20250314,114100,41458470,5410,5410,5410,5410,0
20250314,114000,41458470,5410,5410,5410,5410,0
20250314,113900,41458470,5410,5410,5410,5410,0
20250314,113800,41458470,5410,5410,5410,5410,0
20250314,113700,41458470,5410,5410,5410,5410,0
20250314,113600,41458470,5410,5410,5410,5410,0
20250314,113500,41458470,5410,5410,5410,5410,0
20250314,113400,41458470,5410,5410,5410,5410,0
20250314,113300,41458470,5410,5410,5410,5410,146
20250314,113200,40668610,5410,5410,5410,5410,0
20250314,113100,40668610,5410,5410,5410,5410,0
20250314,113000,40668610,5410,5410,5410,5410,0
20250314,112900,40668610,5410,5410,5410,5410,0
20250314,112800,40668610,5410,5410,5410,5410,0
20250314,112700,40668610,5410,5410,5410,5410,3
20250314,112600,40652380,5410,5410,5410,5410,0
20250314,112500,40652380,5410,5410,5410,5410,0
20250314,112400,40652380,5410,5410,5410,5410,0
20250314,112300,40652380,5410,5410,5410,5410,0
20250314,112200,40652380,5410,5410,5410,5410,0
20250314,112100,40652380,5410,5410,5410,5410,0
20250314,112000,40652380,5410,5410,5410,5410,4
20250314,111900,40630740,5410,5410,5410,5410,0
20250314,111800,40630740,5410,5410,5410,5410,0
20250314,111700,40630740,5410,5410,5410,5410,0
20250314,111600,40630740,5410,5380,5410,5380,2
20250314,111500,40619950,5410,5410,5410,5410,0
20250314,111400,40619950,5410,5410,5410,5410,0
20250314,111300,40619950,5410,5410,5410,5410,0
20250314,111200,40619950,5410,5410,5410,5410,0
20250314,111100,40619950,5410,5410,5410,5410,0
20250314,111000,40619950,5410,5410,5410,5410,0
20250314,110900,40619950,5410,5410,5410,5410,0
20250314,110800,40619950,5410,5410,5410,5410,0
20250314,110700,40619950,5410,5410,5410,5410,0
20250314,110600,40619950,5410,5410,5410,5410,0
20250314,110500,40619950,5410,5410,5410,5410,0
20250314,110400,40619950,5410,5410,5410,5410,0
20250314,110300,40619950,5410,5410,5410,5410,0
20250314,110200,40619950,5410,5410,5410,5410,0
20250314,110100,40619950,5410,5410,5410,5410,0
20250314,110000,40619950,5410,5410,5410,5410,0
20250314,105900,40619950,5410,5410,5410,5410,0
20250314,105800,40619950,5410,5410,5410,5410,0
20250314,105700,40619950,5410,5410,5410,5410,0
20250314,105600,40619950,5410,5410,5410,5370,383
20250314,105500,38562840,5410,5370,5410,5360,578
20250314,105400,35459490,5370,5370,5370,5370,0
20250314,105300,35459490,5370,5370,5370,5370,0
20250314,105200,35459490,5370,5370,5370,5370,0
20250314,105100,35459490,5370,5370,5370,5370,0
20250314,105000,35459490,5370,5370,5370,5370,0
20250314,104900,35459490,5370,5370,5370,5370,0
20250314,104800,35459490,5370,5370,5370,5370,0
20250314,104700,35459490,5370,5370,5370,5370,0
20250314,104600,35459490,5370,5370,5370,5370,0
20250314,104500,35459490,5370,5370,5370,5370,0
20250314,104400,35459490,5370,5370,5370,5370,6
20250314,104300,35427270,5370,5370,5370,5370,0
20250314,104200,35427270,5370,5370,5370,5370,0
20250314,104100,35427270,5370,5370,5370,5370,0
20250314,104000,35427270,5370,5370,5370,5370,0
20250314,103900,35427270,5370,5370,5370,5370,0
20250314,103800,35427270,5370,5370,5370,5370,0
20250314,103700,35427270,5370,5370,5370,5370,0
20250314,103600,35427270,5370,5370,5370,5370,0
20250314,103500,35427270,5370,5370,5370,5370,0
20250314,103400,35427270,5370,5370,5370,5370,5
20250314,103300,35400420,5370,5370,5370,5370,0
20250314,103200,35400420,5370,5370,5370,5370,0
20250314,103100,35400420,5370,5370,5370,5370,0
20250314,103000,35400420,5370,5370,5370,5370,0
20250314,102900,35400420,5370,5370,5370,5370,0
20250314,102800,35400420,5370,5370,5370,5370,0
20250314,102700,35400420,5370,5370,5370,5370,0
20250314,102600,35400420,5370,5370,5370,5370,0
20250314,102500,35400420,5370,5370,5370,5370,0
20250314,102400,35400420,5370,5370,5370,5370,0
20250314,102300,35400420,5370,5370,5370,5370,0
20250314,102200,35400420,5370,5370,5370,5370,0
20250314,102100,35400420,5370,5370,5370,5370,1
20250314,102000,35395050,5340,5340,5340,5340,0
20250314,101900,35395050,5340,5340,5340,5340,0
20250314,101800,35395050,5340,5340,5340,5340,1
20250314,101700,35389710,5370,5370,5370,5370,0
20250314,101600,35389710,5370,5370,5370,5370,0
20250314,101500,35389710,5370,5370,5370,5370,0
20250314,101400,35389710,5370,5370,5370,5370,0
20250314,101300,35389710,5370,5370,5370,5370,0
20250314,101200,35389710,5370,5370,5370,5370,0
20250314,101100,35389710,5370,5370,5370,5370,0
20250314,101000,35389710,5370,5370,5370,5370,0
20250314,100900,35389710,5370,5370,5370,5370,0
20250314,100800,35389710,5370,5370,5370,5370,11
20250314,100700,35330640,5340,5350,5350,5340,22
20250314,100600,35213040,5380,5380,5380,5380,0
20250314,100500,35213040,5380,5430,5430,5380,1217
20250314,100400,28641280,5430,5430,5430,5430,0
20250314,100300,28641280,5430,5430,5430,5430,0
20250314,100200,28641280,5430,5430,5430,5430,0
20250314,100100,28641280,5430,5430,5430,5430,0
20250314,100000,28641280,5430,5430,5430,5430,0
20250314,095900,28641280,5430,5430,5430,5430,0
20250314,095800,28641280,5430,5430,5430,5430,0
20250314,095700,28641280,5430,5430,5430,5430,1
20250314,095600,28635850,5430,5430,5430,5430,2
20250314,095500,28624990,5400,5400,5400,5400,27
20250314,095400,28479190,5430,5430,5430,5430,0
20250314,095300,28479190,5430,5430,5430,5430,0
20250314,095200,28479190,5430,5430,5430,5430,0
20250314,095100,28479190,5430,5430,5430,5430,0
20250314,095000,28479190,5430,5430,5430,5430,0
20250314,094900,28479190,5430,5430,5430,5430,0
20250314,094800,28479190,5430,5430,5430,5430,0
20250314,094700,28479190,5430,5430,5430,5430,2
20250314,094600,28468330,5430,5400,5430,5400,801
20250314,094500,24142900,5440,5440,5440,5440,9
20250314,094400,24093940,5440,5440,5440,5440,1
20250314,094300,24088500,5400,5400,5400,5400,1
20250314,094200,24083100,5410,5410,5410,5410,0
20250314,094100,24083100,5410,5410,5410,5410,0
20250314,094000,24083100,5410,5410,5410,5410,0
20250314,093900,24083100,5410,5410,5410,5410,449
20250314,093800,21654010,5450,5450,5450,5450,0
20250314,093700,21654010,5450,5450,5450,5450,0
20250314,093600,21654010,5450,5450,5450,5450,0
20250314,093500,21654010,5450,5450,5450,5450,0
20250314,093400,21654010,5450,5450,5450,5450,0
20250314,093300,21654010,5450,5450,5450,5450,0
20250314,093200,21654010,5450,5450,5450,5450,0
20250314,093100,21654010,5450,5450,5450,5450,0
20250314,093000,21654010,5450,5450,5450,5450,0
20250314,092900,21654010,5450,5450,5450,5450,0
20250314,092800,21654010,5450,5450,5450,5450,0
20250314,092700,21654010,5450,5450,5450,5450,500
20250314,092600,18929010,5450,5440,5450,5440,977
20250314,092500,13610160,5430,5430,5430,5430,0
20250314,092400,13610160,5430,5430,5430,5430,0
20250314,092300,13610160,5430,5430,5430,5430,0
20250314,092200,13610160,5430,5430,5430,5430,0
20250314,092100,13610160,5430,5430,5430,5430,0
20250314,092000,13610160,5430,5430,5430,5430,118
20250314,091900,12969420,5430,5430,5430,5430,0
20250314,091800,12969420,5430,5420,5430,5420,500
20250314,091700,10254520,5420,5420,5420,5420,0
20250314,091600,10254520,5420,5420,5420,5420,0
20250314,091500,10254520,5420,5420,5420,5420,0
20250314,091400,10254520,5420,5420,5420,5420,0
20250314,091300,10254520,5420,5420,5420,5420,0
20250314,091200,10254520,5420,5420,5420,5420,0
20250314,091100,10254520,5420,5420,5420,5420,0
20250314,091000,10254520,5420,5400,5420,5400,479
20250314,090900,7658920,5410,5410,5410,5410,0
20250314,090800,7658920,5410,5410,5410,5410,0
20250314,090700,7658920,5410,5410,5410,5410,0
20250314,090600,7658920,5410,5410,5410,5410,0
20250314,090500,7658920,5410,5390,5410,5390,960
20250314,090400,2469340,5380,5380,5380,5380,451
20250314,090300,42960,5380,5380,5380,5380,4
20250314,090200,21440,5350,5350,5350,5350,1
20250314,090100,16090,5340,5340,5340,5340,2
20250314,090000,5410,5410,5410,5410,5410,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185500 46901710 5410 5410 5410 5410 41
3 20250314 185400 46901710 5410 5410 5410 5410 0
4 20250314 185300 46901710 5410 5410 5410 5410 0
5 20250314 185200 46901710 5410 5410 5410 5410 0
6 20250314 185100 46901710 5410 5410 5410 5410 0
7 20250314 185000 46901710 5410 5410 5410 5410 0
8 20250314 184900 46901710 5410 5410 5410 5410 0
9 20250314 184800 46901710 5410 5410 5410 5410 0
10 20250314 184700 46901710 5410 5410 5410 5410 0
11 20250314 184600 46901710 5410 5410 5410 5410 0
12 20250314 184500 46901710 5410 5410 5410 5410 0
13 20250314 184400 46901710 5410 5410 5410 5410 0
14 20250314 184300 46901710 5410 5410 5410 5410 0
15 20250314 184200 46901710 5410 5410 5410 5410 0
16 20250314 184100 46901710 5410 5410 5410 5410 0
17 20250314 184000 46901710 5410 5410 5410 5410 0
18 20250314 183900 46901710 5410 5410 5410 5410 0
19 20250314 183800 46901710 5410 5410 5410 5410 0
20 20250314 183700 46901710 5410 5410 5410 5410 0
21 20250314 183600 46901710 5410 5410 5410 5410 0
22 20250314 183500 46901710 5410 5410 5410 5410 0
23 20250314 183400 46901710 5410 5410 5410 5410 0
24 20250314 183300 46901710 5410 5410 5410 5410 0
25 20250314 183200 46901710 5410 5410 5410 5410 0
26 20250314 183100 46901710 5410 5410 5410 5410 0
27 20250314 183000 46901710 5410 5410 5410 5410 0
28 20250314 182900 46901710 5410 5410 5410 5410 0
29 20250314 182800 46901710 5410 5410 5410 5410 0
30 20250314 182700 46901710 5410 5410 5410 5410 0
31 20250314 182600 46901710 5410 5410 5410 5410 0
32 20250314 182500 46901710 5410 5410 5410 5410 41
33 20250314 182400 46901710 5410 5410 5410 5410 0
34 20250314 182300 46901710 5410 5410 5410 5410 0
35 20250314 182200 46901710 5410 5410 5410 5410 0
36 20250314 182100 46901710 5410 5410 5410 5410 0
37 20250314 182000 46901710 5410 5410 5410 5410 0
38 20250314 181900 46901710 5410 5410 5410 5410 0
39 20250314 181800 46901710 5410 5410 5410 5410 0
40 20250314 181700 46901710 5410 5410 5410 5410 0
41 20250314 181600 46901710 5410 5410 5410 5410 0
42 20250314 181500 46901710 5410 5410 5410 5410 0
43 20250314 181400 46901710 5410 5410 5410 5410 0
44 20250314 181300 46901710 5410 5410 5410 5410 0
45 20250314 181200 46901710 5410 5410 5410 5410 0
46 20250314 181100 46901710 5410 5410 5410 5410 0
47 20250314 181000 46901710 5410 5410 5410 5410 0
48 20250314 180900 46901710 5410 5410 5410 5410 0
49 20250314 180800 46901710 5410 5410 5410 5410 0
50 20250314 180700 46901710 5410 5410 5410 5410 0
51 20250314 180600 46901710 5410 5410 5410 5410 0
52 20250314 180500 46901710 5410 5410 5410 5410 0
53 20250314 180400 46901710 5410 5410 5410 5410 0
54 20250314 180300 46901710 5410 5410 5410 5410 0
55 20250314 180200 46901710 5410 5410 5410 5410 0
56 20250314 180100 46901710 5410 5410 5410 5410 0
57 20250314 180000 46901710 5410 5410 5410 5410 0
58 20250314 175900 46901710 5410 5410 5410 5410 0
59 20250314 175800 46901710 5410 5410 5410 5410 0
60 20250314 175700 46901710 5410 5410 5410 5410 0
61 20250314 175600 46901710 5410 5410 5410 5410 0
62 20250314 175500 46901710 5410 5410 5410 5410 41
63 20250314 175400 46901710 5410 5410 5410 5410 0
64 20250314 175300 46901710 5410 5410 5410 5410 0
65 20250314 175200 46901710 5410 5410 5410 5410 0
66 20250314 175100 46901710 5410 5410 5410 5410 0
67 20250314 175000 46901710 5410 5410 5410 5410 0
68 20250314 174900 46901710 5410 5410 5410 5410 0
69 20250314 174800 46901710 5410 5410 5410 5410 0
70 20250314 174700 46901710 5410 5410 5410 5410 0
71 20250314 174600 46901710 5410 5410 5410 5410 0
72 20250314 174500 46901710 5410 5410 5410 5410 0
73 20250314 174400 46901710 5410 5410 5410 5410 0
74 20250314 174300 46901710 5410 5410 5410 5410 0
75 20250314 174200 46901710 5410 5410 5410 5410 0
76 20250314 174100 46901710 5410 5410 5410 5410 0
77 20250314 174000 46901710 5410 5410 5410 5410 0
78 20250314 173900 46901710 5410 5410 5410 5410 0
79 20250314 173800 46901710 5410 5410 5410 5410 0
80 20250314 173700 46901710 5410 5410 5410 5410 0
81 20250314 173600 46901710 5410 5410 5410 5410 0
82 20250314 173500 46901710 5410 5410 5410 5410 0
83 20250314 173400 46901710 5410 5410 5410 5410 0
84 20250314 173300 46901710 5410 5410 5410 5410 0
85 20250314 173200 46901710 5410 5410 5410 5410 0
86 20250314 173100 46901710 5410 5410 5410 5410 0
87 20250314 173000 46901710 5410 5410 5410 5410 0
88 20250314 172900 46901710 5410 5410 5410 5410 0
89 20250314 172800 46901710 5410 5410 5410 5410 0
90 20250314 172700 46901710 5410 5410 5410 5410 0
91 20250314 172600 46901710 5410 5410 5410 5410 0
92 20250314 172500 46901710 5410 5410 5410 5410 41
93 20250314 172400 46901710 5410 5410 5410 5410 0
94 20250314 172300 46901710 5410 5410 5410 5410 0
95 20250314 172200 46901710 5410 5410 5410 5410 0
96 20250314 172100 46901710 5410 5410 5410 5410 0
97 20250314 172000 46901710 5410 5410 5410 5410 0
98 20250314 171900 46901710 5410 5410 5410 5410 0
99 20250314 171800 46901710 5410 5410 5410 5410 0
100 20250314 171700 46901710 5410 5410 5410 5410 0
101 20250314 171600 46901710 5410 5410 5410 5410 0
102 20250314 171500 46901710 5410 5410 5410 5410 0
103 20250314 171400 46901710 5410 5410 5410 5410 0
104 20250314 171300 46901710 5410 5410 5410 5410 0
105 20250314 171200 46901710 5410 5410 5410 5410 0
106 20250314 171100 46901710 5410 5410 5410 5410 0
107 20250314 171000 46901710 5410 5410 5410 5410 0
108 20250314 170900 46901710 5410 5410 5410 5410 0
109 20250314 170800 46901710 5410 5410 5410 5410 0
110 20250314 170700 46901710 5410 5410 5410 5410 0
111 20250314 170600 46901710 5410 5410 5410 5410 0
112 20250314 170500 46901710 5410 5410 5410 5410 0
113 20250314 170400 46901710 5410 5410 5410 5410 0
114 20250314 170300 46901710 5410 5410 5410 5410 0
115 20250314 170200 46901710 5410 5410 5410 5410 0
116 20250314 170100 46901710 5410 5410 5410 5410 0
117 20250314 170000 46901710 5410 5410 5410 5410 0
118 20250314 165900 46901710 5410 5410 5410 5410 0
119 20250314 165800 46901710 5410 5410 5410 5410 0
120 20250314 165700 46901710 5410 5410 5410 5410 0
121 20250314 165600 46901710 5410 5410 5410 5410 0
122 20250314 165500 46901710 5410 5410 5410 5410 41
123 20250314 165400 46901710 5410 5410 5410 5410 0
124 20250314 165300 46901710 5410 5410 5410 5410 0
125 20250314 165200 46901710 5410 5410 5410 5410 0
126 20250314 165100 46901710 5410 5410 5410 5410 0
127 20250314 165000 46901710 5410 5410 5410 5410 0
128 20250314 164900 46901710 5410 5410 5410 5410 0
129 20250314 164800 46901710 5410 5410 5410 5410 0
130 20250314 164700 46901710 5410 5410 5410 5410 0
131 20250314 164600 46901710 5410 5410 5410 5410 0
132 20250314 164500 46901710 5410 5410 5410 5410 0
133 20250314 164400 46901710 5410 5410 5410 5410 0
134 20250314 164300 46901710 5410 5410 5410 5410 0
135 20250314 164200 46901710 5410 5410 5410 5410 0
136 20250314 164100 46901710 5410 5410 5410 5410 0
137 20250314 164000 46901710 5410 5410 5410 5410 0
138 20250314 163900 46901710 5410 5410 5410 5410 0
139 20250314 163800 46901710 5410 5410 5410 5410 0
140 20250314 163700 46901710 5410 5410 5410 5410 0
141 20250314 163600 46901710 5410 5410 5410 5410 0
142 20250314 163500 46901710 5410 5410 5410 5410 0
143 20250314 163400 46901710 5410 5410 5410 5410 0
144 20250314 163300 46901710 5410 5410 5410 5410 0
145 20250314 163200 46901710 5410 5410 5410 5410 0
146 20250314 163100 46901710 5410 5410 5410 5410 0
147 20250314 163000 46901710 5410 5410 5410 5410 0
148 20250314 162900 46901710 5410 5410 5410 5410 0
149 20250314 162800 46901710 5410 5410 5410 5410 0
150 20250314 162700 46901710 5410 5410 5410 5410 0
151 20250314 162600 46901710 5410 5410 5410 5410 0
152 20250314 162500 46901710 5410 5410 5410 5410 41
153 20250314 162400 46901710 5410 5410 5410 5410 0
154 20250314 162300 46901710 5410 5410 5410 5410 0
155 20250314 162200 46901710 5410 5410 5410 5410 0
156 20250314 162100 46901710 5410 5410 5410 5410 0
157 20250314 162000 46901710 5410 5410 5410 5410 0
158 20250314 161900 46901710 5410 5410 5410 5410 0
159 20250314 161800 46901710 5410 5410 5410 5410 0
160 20250314 161700 46901710 5410 5410 5410 5410 0
161 20250314 161600 46901710 5410 5410 5410 5410 0
162 20250314 161500 46901710 5410 5410 5410 5410 0
163 20250314 161400 46901710 5410 5410 5410 5410 0
164 20250314 161300 46901710 5410 5410 5410 5410 0
165 20250314 161200 46901710 5410 5410 5410 5410 0
166 20250314 161100 46901710 5410 5410 5410 5410 0
167 20250314 161000 46901710 5410 5410 5410 5410 0
168 20250314 160900 46901710 5410 5410 5410 5410 0
169 20250314 160800 46901710 5410 5410 5410 5410 0
170 20250314 160700 46901710 5410 5410 5410 5410 0
171 20250314 160600 46901710 5410 5410 5410 5410 0
172 20250314 160500 46901710 5410 5410 5410 5410 0
173 20250314 160400 46901710 5410 5410 5410 5410 0
174 20250314 160300 46901710 5410 5410 5410 5410 0
175 20250314 160200 46901710 5410 5410 5410 5410 0
176 20250314 160100 46901710 5410 5410 5410 5410 0
177 20250314 160000 46901710 5410 5410 5410 5410 0
178 20250314 155900 46901710 5410 5410 5410 5410 0
179 20250314 155800 46901710 5410 5410 5410 5410 0
180 20250314 155700 46901710 5410 5410 5410 5410 0
181 20250314 155600 46901710 5410 5410 5410 5410 0
182 20250314 155500 46901710 5410 5410 5410 5410 41
183 20250314 155400 46901710 5410 5410 5410 5410 0
184 20250314 155300 46901710 5410 5410 5410 5410 0
185 20250314 155200 46901710 5410 5410 5410 5410 0
186 20250314 155100 46901710 5410 5410 5410 5410 0
187 20250314 155000 46901710 5410 5410 5410 5410 0
188 20250314 154900 46901710 5410 5410 5410 5410 0
189 20250314 154800 46901710 5410 5410 5410 5410 0
190 20250314 154700 46901710 5410 5410 5410 5410 0
191 20250314 154600 46901710 5410 5410 5410 5410 0
192 20250314 154500 46901710 5410 5410 5410 5410 0
193 20250314 154400 46901710 5410 5410 5410 5410 0
194 20250314 154300 46901710 5410 5410 5410 5410 0
195 20250314 154200 46901710 5410 5410 5410 5410 0
196 20250314 154100 46901710 5410 5410 5410 5410 0
197 20250314 154000 46901710 5410 5410 5410 5410 0
198 20250314 153900 46901710 5410 5410 5410 5410 0
199 20250314 153800 46901710 5410 5410 5410 5410 0
200 20250314 153700 46901710 5410 5410 5410 5410 0
201 20250314 153600 46901710 5410 5410 5410 5410 0
202 20250314 153500 46901710 5410 5410 5410 5410 0
203 20250314 153400 46901710 5410 5410 5410 5410 0
204 20250314 153300 46901710 5410 5410 5410 5410 0
205 20250314 153200 46901710 5410 5410 5410 5410 0
206 20250314 153100 46901710 5410 5410 5410 5410 0
207 20250314 153000 46901710 5410 5410 5410 5410 41
208 20250314 152900 46679900 5410 5410 5410 5410 0
209 20250314 152800 46679900 5410 5410 5410 5410 0
210 20250314 152700 46679900 5410 5410 5410 5410 0
211 20250314 152600 46679900 5410 5410 5410 5410 0
212 20250314 152500 46679900 5410 5410 5410 5410 0
213 20250314 152400 46679900 5410 5410 5410 5410 0
214 20250314 152300 46679900 5410 5410 5410 5410 0
215 20250314 152200 46679900 5410 5410 5410 5410 0
216 20250314 152100 46679900 5410 5410 5410 5410 0
217 20250314 152000 46679900 5410 5410 5410 5410 0
218 20250314 151900 46679900 5410 5410 5410 5410 0
219 20250314 151800 46679900 5410 5410 5410 5410 0
220 20250314 151700 46679900 5410 5410 5410 5410 0
221 20250314 151600 46679900 5410 5410 5410 5410 0
222 20250314 151500 46679900 5410 5410 5410 5410 0
223 20250314 151400 46679900 5410 5410 5410 5410 0
224 20250314 151300 46679900 5410 5410 5410 5410 0
225 20250314 151200 46679900 5410 5410 5410 5410 0
226 20250314 151100 46679900 5410 5410 5410 5410 1
227 20250314 151000 46674490 5400 5390 5400 5390 347
228 20250314 150900 44801580 5400 5400 5400 5400 0
229 20250314 150800 44801580 5400 5400 5400 5400 0
230 20250314 150700 44801580 5400 5400 5400 5400 0
231 20250314 150600 44801580 5400 5400 5400 5400 0
232 20250314 150500 44801580 5400 5400 5400 5400 0
233 20250314 150400 44801580 5400 5400 5400 5400 0
234 20250314 150300 44801580 5400 5400 5400 5400 0
235 20250314 150200 44801580 5400 5400 5400 5400 1
236 20250314 150100 44796180 5400 5400 5400 5400 0
237 20250314 150000 44796180 5400 5400 5400 5400 7
238 20250314 145900 44758380 5400 5400 5400 5400 0
239 20250314 145800 44758380 5400 5400 5400 5400 0
240 20250314 145700 44758380 5400 5400 5400 5400 0
241 20250314 145600 44758380 5400 5400 5400 5400 0
242 20250314 145500 44758380 5400 5400 5400 5400 0
243 20250314 145400 44758380 5400 5400 5400 5400 0
244 20250314 145300 44758380 5400 5400 5400 5400 0
245 20250314 145200 44758380 5400 5400 5400 5400 0
246 20250314 145100 44758380 5400 5400 5400 5400 0
247 20250314 145000 44758380 5400 5400 5400 5400 0
248 20250314 144900 44758380 5400 5400 5400 5400 0
249 20250314 144800 44758380 5400 5400 5400 5400 0
250 20250314 144700 44758380 5400 5400 5400 5400 0
251 20250314 144600 44758380 5400 5400 5400 5400 0
252 20250314 144500 44758380 5400 5390 5400 5390 26
253 20250314 144400 44618230 5390 5390 5390 5390 4
254 20250314 144300 44596670 5390 5390 5390 5390 0
255 20250314 144200 44596670 5390 5390 5390 5390 0
256 20250314 144100 44596670 5390 5390 5390 5390 0
257 20250314 144000 44596670 5390 5390 5390 5390 0
258 20250314 143900 44596670 5390 5390 5390 5390 0
259 20250314 143800 44596670 5390 5390 5390 5390 0
260 20250314 143700 44596670 5390 5390 5390 5390 0
261 20250314 143600 44596670 5390 5390 5390 5390 0
262 20250314 143500 44596670 5390 5390 5390 5390 0
263 20250314 143400 44596670 5390 5390 5390 5390 0
264 20250314 143300 44596670 5390 5390 5390 5390 0
265 20250314 143200 44596670 5390 5390 5390 5390 0
266 20250314 143100 44596670 5390 5390 5390 5390 0
267 20250314 143000 44596670 5390 5390 5390 5390 0
268 20250314 142900 44596670 5390 5390 5390 5390 0
269 20250314 142800 44596670 5390 5390 5390 5390 0
270 20250314 142700 44596670 5390 5390 5390 5390 0
271 20250314 142600 44596670 5390 5390 5390 5390 0
272 20250314 142500 44596670 5390 5390 5390 5390 0
273 20250314 142400 44596670 5390 5390 5390 5390 0
274 20250314 142300 44596670 5390 5390 5390 5390 1
275 20250314 142200 44591280 5350 5390 5390 5350 21
276 20250314 142100 44478690 5390 5390 5390 5390 0
277 20250314 142000 44478690 5390 5390 5390 5390 0
278 20250314 141900 44478690 5390 5390 5390 5390 0
279 20250314 141800 44478690 5390 5390 5390 5390 0
280 20250314 141700 44478690 5390 5390 5390 5390 11
281 20250314 141600 44419400 5390 5390 5390 5390 0
282 20250314 141500 44419400 5390 5390 5390 5390 11
283 20250314 141400 44360110 5390 5390 5390 5390 0
284 20250314 141300 44360110 5390 5390 5390 5390 0
285 20250314 141200 44360110 5390 5390 5390 5390 0
286 20250314 141100 44360110 5390 5390 5390 5390 0
287 20250314 141000 44360110 5390 5390 5390 5390 0
288 20250314 140900 44360110 5390 5390 5390 5390 0
289 20250314 140800 44360110 5390 5390 5390 5390 0
290 20250314 140700 44360110 5390 5390 5390 5390 0
291 20250314 140600 44360110 5390 5390 5390 5390 0
292 20250314 140500 44360110 5390 5390 5390 5390 0
293 20250314 140400 44360110 5390 5390 5390 5390 0
294 20250314 140300 44360110 5390 5390 5390 5390 0
295 20250314 140200 44360110 5390 5390 5390 5390 0
296 20250314 140100 44360110 5390 5390 5390 5390 0
297 20250314 140000 44360110 5390 5390 5390 5390 0
298 20250314 135900 44360110 5390 5390 5390 5390 0
299 20250314 135800 44360110 5390 5390 5390 5390 0
300 20250314 135700 44360110 5390 5390 5390 5390 0
301 20250314 135600 44360110 5390 5390 5390 5390 0
302 20250314 135500 44360110 5390 5390 5390 5390 0
303 20250314 135400 44360110 5390 5390 5390 5390 1
304 20250314 135300 44354720 5350 5350 5350 5350 0
305 20250314 135200 44354720 5350 5350 5350 5350 11
306 20250314 135100 44295870 5350 5380 5380 5350 36
307 20250314 135000 44102850 5390 5390 5390 5390 0
308 20250314 134900 44102850 5390 5390 5390 5390 0
309 20250314 134800 44102850 5390 5390 5390 5390 0
310 20250314 134700 44102850 5390 5390 5390 5390 0
311 20250314 134600 44102850 5390 5390 5390 5390 0
312 20250314 134500 44102850 5390 5390 5390 5390 0
313 20250314 134400 44102850 5390 5390 5390 5390 0
314 20250314 134300 44102850 5390 5390 5390 5390 0
315 20250314 134200 44102850 5390 5390 5390 5390 0
316 20250314 134100 44102850 5390 5390 5390 5390 0
317 20250314 134000 44102850 5390 5390 5390 5390 0
318 20250314 133900 44102850 5390 5390 5390 5390 0
319 20250314 133800 44102850 5390 5390 5390 5390 0
320 20250314 133700 44102850 5390 5390 5390 5390 0
321 20250314 133600 44102850 5390 5390 5390 5390 87
322 20250314 133500 43633920 5400 5400 5400 5400 0
323 20250314 133400 43633920 5400 5400 5400 5400 0
324 20250314 133300 43633920 5400 5400 5400 5400 0
325 20250314 133200 43633920 5400 5400 5400 5400 0
326 20250314 133100 43633920 5400 5400 5400 5400 0
327 20250314 133000 43633920 5400 5400 5400 5400 0
328 20250314 132900 43633920 5400 5400 5400 5400 0
329 20250314 132800 43633920 5400 5400 5400 5400 0
330 20250314 132700 43633920 5400 5400 5400 5400 0
331 20250314 132600 43633920 5400 5400 5400 5400 0
332 20250314 132500 43633920 5400 5400 5400 5400 0
333 20250314 132400 43633920 5400 5400 5400 5400 0
334 20250314 132300 43633920 5400 5400 5400 5400 2
335 20250314 132200 43623120 5400 5400 5400 5400 0
336 20250314 132100 43623120 5400 5400 5400 5400 2
337 20250314 132000 43612320 5400 5400 5400 5400 0
338 20250314 131900 43612320 5400 5400 5400 5400 0
339 20250314 131800 43612320 5400 5400 5400 5400 0
340 20250314 131700 43612320 5400 5400 5400 5400 0
341 20250314 131600 43612320 5400 5400 5400 5400 0
342 20250314 131500 43612320 5400 5400 5400 5400 0
343 20250314 131400 43612320 5400 5400 5400 5400 0
344 20250314 131300 43612320 5400 5400 5400 5400 0
345 20250314 131200 43612320 5400 5400 5400 5400 0
346 20250314 131100 43612320 5400 5400 5400 5400 0
347 20250314 131000 43612320 5400 5400 5400 5400 0
348 20250314 130900 43612320 5400 5400 5400 5400 4
349 20250314 130800 43590720 5400 5400 5400 5400 0
350 20250314 130700 43590720 5400 5400 5400 5400 0
351 20250314 130600 43590720 5400 5400 5400 5400 0
352 20250314 130500 43590720 5400 5400 5400 5400 1
353 20250314 130400 43585320 5400 5400 5400 5400 0
354 20250314 130300 43585320 5400 5400 5400 5400 0
355 20250314 130200 43585320 5400 5400 5400 5400 0
356 20250314 130100 43585320 5400 5400 5400 5400 8
357 20250314 130000 43542120 5400 5400 5400 5400 0
358 20250314 125900 43542120 5400 5400 5400 5400 0
359 20250314 125800 43542120 5400 5400 5400 5400 2
360 20250314 125700 43531320 5400 5400 5400 5400 0
361 20250314 125600 43531320 5400 5400 5400 5400 0
362 20250314 125500 43531320 5400 5400 5400 5400 0
363 20250314 125400 43531320 5400 5400 5400 5400 0
364 20250314 125300 43531320 5400 5400 5400 5400 0
365 20250314 125200 43531320 5400 5400 5400 5400 0
366 20250314 125100 43531320 5400 5400 5400 5400 0
367 20250314 125000 43531320 5400 5400 5400 5400 0
368 20250314 124900 43531320 5400 5400 5400 5400 0
369 20250314 124800 43531320 5400 5400 5400 5400 0
370 20250314 124700 43531320 5400 5400 5400 5400 0
371 20250314 124600 43531320 5400 5400 5400 5400 0
372 20250314 124500 43531320 5400 5400 5400 5400 0
373 20250314 124400 43531320 5400 5400 5400 5400 0
374 20250314 124300 43531320 5400 5400 5400 5400 0
375 20250314 124200 43531320 5400 5400 5400 5400 11
376 20250314 124100 43471920 5410 5410 5410 5410 0
377 20250314 124000 43471920 5410 5410 5410 5410 180
378 20250314 123900 42498120 5420 5420 5420 5420 0
379 20250314 123800 42498120 5420 5420 5420 5420 0
380 20250314 123700 42498120 5420 5420 5420 5420 0
381 20250314 123600 42498120 5420 5420 5420 5420 0
382 20250314 123500 42498120 5420 5420 5420 5420 100
383 20250314 123400 41956120 5410 5410 5410 5410 79
384 20250314 123300 41528730 5400 5400 5400 5400 0
385 20250314 123200 41528730 5400 5400 5400 5400 0
386 20250314 123100 41528730 5400 5400 5400 5400 0
387 20250314 123000 41528730 5400 5400 5400 5400 0
388 20250314 122900 41528730 5400 5400 5400 5400 0
389 20250314 122800 41528730 5400 5400 5400 5400 0
390 20250314 122700 41528730 5400 5400 5400 5400 0
391 20250314 122600 41528730 5400 5400 5400 5400 0
392 20250314 122500 41528730 5400 5400 5400 5400 0
393 20250314 122400 41528730 5400 5400 5400 5400 0
394 20250314 122300 41528730 5400 5400 5400 5400 0
395 20250314 122200 41528730 5400 5400 5400 5400 0
396 20250314 122100 41528730 5400 5400 5400 5400 0
397 20250314 122000 41528730 5400 5400 5400 5400 0
398 20250314 121900 41528730 5400 5400 5400 5400 0
399 20250314 121800 41528730 5400 5400 5400 5400 10
400 20250314 121700 41474730 5420 5420 5420 5420 0
401 20250314 121600 41474730 5420 5420 5420 5420 0
402 20250314 121500 41474730 5420 5420 5420 5420 0
403 20250314 121400 41474730 5420 5420 5420 5420 0
404 20250314 121300 41474730 5420 5420 5420 5420 0
405 20250314 121200 41474730 5420 5420 5420 5420 0
406 20250314 121100 41474730 5420 5420 5420 5420 0
407 20250314 121000 41474730 5420 5420 5420 5420 0
408 20250314 120900 41474730 5420 5420 5420 5420 0
409 20250314 120800 41474730 5420 5420 5420 5420 0
410 20250314 120700 41474730 5420 5420 5420 5420 0
411 20250314 120600 41474730 5420 5420 5420 5420 0
412 20250314 120500 41474730 5420 5420 5420 5420 0
413 20250314 120400 41474730 5420 5420 5420 5420 0
414 20250314 120300 41474730 5420 5420 5420 5420 0
415 20250314 120200 41474730 5420 5420 5420 5420 0
416 20250314 120100 41474730 5420 5420 5420 5420 0
417 20250314 120000 41474730 5420 5420 5420 5420 3
418 20250314 115900 41458470 5410 5410 5410 5410 0
419 20250314 115800 41458470 5410 5410 5410 5410 0
420 20250314 115700 41458470 5410 5410 5410 5410 0
421 20250314 115600 41458470 5410 5410 5410 5410 0
422 20250314 115500 41458470 5410 5410 5410 5410 0
423 20250314 115400 41458470 5410 5410 5410 5410 0
424 20250314 115300 41458470 5410 5410 5410 5410 0
425 20250314 115200 41458470 5410 5410 5410 5410 0
426 20250314 115100 41458470 5410 5410 5410 5410 0
427 20250314 115000 41458470 5410 5410 5410 5410 0
428 20250314 114900 41458470 5410 5410 5410 5410 0
429 20250314 114800 41458470 5410 5410 5410 5410 0
430 20250314 114700 41458470 5410 5410 5410 5410 0
431 20250314 114600 41458470 5410 5410 5410 5410 0
432 20250314 114500 41458470 5410 5410 5410 5410 0
433 20250314 114400 41458470 5410 5410 5410 5410 0
434 20250314 114300 41458470 5410 5410 5410 5410 0
435 20250314 114200 41458470 5410 5410 5410 5410 0
436 20250314 114100 41458470 5410 5410 5410 5410 0
437 20250314 114000 41458470 5410 5410 5410 5410 0
438 20250314 113900 41458470 5410 5410 5410 5410 0
439 20250314 113800 41458470 5410 5410 5410 5410 0
440 20250314 113700 41458470 5410 5410 5410 5410 0
441 20250314 113600 41458470 5410 5410 5410 5410 0
442 20250314 113500 41458470 5410 5410 5410 5410 0
443 20250314 113400 41458470 5410 5410 5410 5410 0
444 20250314 113300 41458470 5410 5410 5410 5410 146
445 20250314 113200 40668610 5410 5410 5410 5410 0
446 20250314 113100 40668610 5410 5410 5410 5410 0
447 20250314 113000 40668610 5410 5410 5410 5410 0
448 20250314 112900 40668610 5410 5410 5410 5410 0
449 20250314 112800 40668610 5410 5410 5410 5410 0
450 20250314 112700 40668610 5410 5410 5410 5410 3
451 20250314 112600 40652380 5410 5410 5410 5410 0
452 20250314 112500 40652380 5410 5410 5410 5410 0
453 20250314 112400 40652380 5410 5410 5410 5410 0
454 20250314 112300 40652380 5410 5410 5410 5410 0
455 20250314 112200 40652380 5410 5410 5410 5410 0
456 20250314 112100 40652380 5410 5410 5410 5410 0
457 20250314 112000 40652380 5410 5410 5410 5410 4
458 20250314 111900 40630740 5410 5410 5410 5410 0
459 20250314 111800 40630740 5410 5410 5410 5410 0
460 20250314 111700 40630740 5410 5410 5410 5410 0
461 20250314 111600 40630740 5410 5380 5410 5380 2
462 20250314 111500 40619950 5410 5410 5410 5410 0
463 20250314 111400 40619950 5410 5410 5410 5410 0
464 20250314 111300 40619950 5410 5410 5410 5410 0
465 20250314 111200 40619950 5410 5410 5410 5410 0
466 20250314 111100 40619950 5410 5410 5410 5410 0
467 20250314 111000 40619950 5410 5410 5410 5410 0
468 20250314 110900 40619950 5410 5410 5410 5410 0
469 20250314 110800 40619950 5410 5410 5410 5410 0
470 20250314 110700 40619950 5410 5410 5410 5410 0
471 20250314 110600 40619950 5410 5410 5410 5410 0
472 20250314 110500 40619950 5410 5410 5410 5410 0
473 20250314 110400 40619950 5410 5410 5410 5410 0
474 20250314 110300 40619950 5410 5410 5410 5410 0
475 20250314 110200 40619950 5410 5410 5410 5410 0
476 20250314 110100 40619950 5410 5410 5410 5410 0
477 20250314 110000 40619950 5410 5410 5410 5410 0
478 20250314 105900 40619950 5410 5410 5410 5410 0
479 20250314 105800 40619950 5410 5410 5410 5410 0
480 20250314 105700 40619950 5410 5410 5410 5410 0
481 20250314 105600 40619950 5410 5410 5410 5370 383
482 20250314 105500 38562840 5410 5370 5410 5360 578
483 20250314 105400 35459490 5370 5370 5370 5370 0
484 20250314 105300 35459490 5370 5370 5370 5370 0
485 20250314 105200 35459490 5370 5370 5370 5370 0
486 20250314 105100 35459490 5370 5370 5370 5370 0
487 20250314 105000 35459490 5370 5370 5370 5370 0
488 20250314 104900 35459490 5370 5370 5370 5370 0
489 20250314 104800 35459490 5370 5370 5370 5370 0
490 20250314 104700 35459490 5370 5370 5370 5370 0
491 20250314 104600 35459490 5370 5370 5370 5370 0
492 20250314 104500 35459490 5370 5370 5370 5370 0
493 20250314 104400 35459490 5370 5370 5370 5370 6
494 20250314 104300 35427270 5370 5370 5370 5370 0
495 20250314 104200 35427270 5370 5370 5370 5370 0
496 20250314 104100 35427270 5370 5370 5370 5370 0
497 20250314 104000 35427270 5370 5370 5370 5370 0
498 20250314 103900 35427270 5370 5370 5370 5370 0
499 20250314 103800 35427270 5370 5370 5370 5370 0
500 20250314 103700 35427270 5370 5370 5370 5370 0
501 20250314 103600 35427270 5370 5370 5370 5370 0
502 20250314 103500 35427270 5370 5370 5370 5370 0
503 20250314 103400 35427270 5370 5370 5370 5370 5
504 20250314 103300 35400420 5370 5370 5370 5370 0
505 20250314 103200 35400420 5370 5370 5370 5370 0
506 20250314 103100 35400420 5370 5370 5370 5370 0
507 20250314 103000 35400420 5370 5370 5370 5370 0
508 20250314 102900 35400420 5370 5370 5370 5370 0
509 20250314 102800 35400420 5370 5370 5370 5370 0
510 20250314 102700 35400420 5370 5370 5370 5370 0
511 20250314 102600 35400420 5370 5370 5370 5370 0
512 20250314 102500 35400420 5370 5370 5370 5370 0
513 20250314 102400 35400420 5370 5370 5370 5370 0
514 20250314 102300 35400420 5370 5370 5370 5370 0
515 20250314 102200 35400420 5370 5370 5370 5370 0
516 20250314 102100 35400420 5370 5370 5370 5370 1
517 20250314 102000 35395050 5340 5340 5340 5340 0
518 20250314 101900 35395050 5340 5340 5340 5340 0
519 20250314 101800 35395050 5340 5340 5340 5340 1
520 20250314 101700 35389710 5370 5370 5370 5370 0
521 20250314 101600 35389710 5370 5370 5370 5370 0
522 20250314 101500 35389710 5370 5370 5370 5370 0
523 20250314 101400 35389710 5370 5370 5370 5370 0
524 20250314 101300 35389710 5370 5370 5370 5370 0
525 20250314 101200 35389710 5370 5370 5370 5370 0
526 20250314 101100 35389710 5370 5370 5370 5370 0
527 20250314 101000 35389710 5370 5370 5370 5370 0
528 20250314 100900 35389710 5370 5370 5370 5370 0
529 20250314 100800 35389710 5370 5370 5370 5370 11
530 20250314 100700 35330640 5340 5350 5350 5340 22
531 20250314 100600 35213040 5380 5380 5380 5380 0
532 20250314 100500 35213040 5380 5430 5430 5380 1217
533 20250314 100400 28641280 5430 5430 5430 5430 0
534 20250314 100300 28641280 5430 5430 5430 5430 0
535 20250314 100200 28641280 5430 5430 5430 5430 0
536 20250314 100100 28641280 5430 5430 5430 5430 0
537 20250314 100000 28641280 5430 5430 5430 5430 0
538 20250314 095900 28641280 5430 5430 5430 5430 0
539 20250314 095800 28641280 5430 5430 5430 5430 0
540 20250314 095700 28641280 5430 5430 5430 5430 1
541 20250314 095600 28635850 5430 5430 5430 5430 2
542 20250314 095500 28624990 5400 5400 5400 5400 27
543 20250314 095400 28479190 5430 5430 5430 5430 0
544 20250314 095300 28479190 5430 5430 5430 5430 0
545 20250314 095200 28479190 5430 5430 5430 5430 0
546 20250314 095100 28479190 5430 5430 5430 5430 0
547 20250314 095000 28479190 5430 5430 5430 5430 0
548 20250314 094900 28479190 5430 5430 5430 5430 0
549 20250314 094800 28479190 5430 5430 5430 5430 0
550 20250314 094700 28479190 5430 5430 5430 5430 2
551 20250314 094600 28468330 5430 5400 5430 5400 801
552 20250314 094500 24142900 5440 5440 5440 5440 9
553 20250314 094400 24093940 5440 5440 5440 5440 1
554 20250314 094300 24088500 5400 5400 5400 5400 1
555 20250314 094200 24083100 5410 5410 5410 5410 0
556 20250314 094100 24083100 5410 5410 5410 5410 0
557 20250314 094000 24083100 5410 5410 5410 5410 0
558 20250314 093900 24083100 5410 5410 5410 5410 449
559 20250314 093800 21654010 5450 5450 5450 5450 0
560 20250314 093700 21654010 5450 5450 5450 5450 0
561 20250314 093600 21654010 5450 5450 5450 5450 0
562 20250314 093500 21654010 5450 5450 5450 5450 0
563 20250314 093400 21654010 5450 5450 5450 5450 0
564 20250314 093300 21654010 5450 5450 5450 5450 0
565 20250314 093200 21654010 5450 5450 5450 5450 0
566 20250314 093100 21654010 5450 5450 5450 5450 0
567 20250314 093000 21654010 5450 5450 5450 5450 0
568 20250314 092900 21654010 5450 5450 5450 5450 0
569 20250314 092800 21654010 5450 5450 5450 5450 0
570 20250314 092700 21654010 5450 5450 5450 5450 500
571 20250314 092600 18929010 5450 5440 5450 5440 977
572 20250314 092500 13610160 5430 5430 5430 5430 0
573 20250314 092400 13610160 5430 5430 5430 5430 0
574 20250314 092300 13610160 5430 5430 5430 5430 0
575 20250314 092200 13610160 5430 5430 5430 5430 0
576 20250314 092100 13610160 5430 5430 5430 5430 0
577 20250314 092000 13610160 5430 5430 5430 5430 118
578 20250314 091900 12969420 5430 5430 5430 5430 0
579 20250314 091800 12969420 5430 5420 5430 5420 500
580 20250314 091700 10254520 5420 5420 5420 5420 0
581 20250314 091600 10254520 5420 5420 5420 5420 0
582 20250314 091500 10254520 5420 5420 5420 5420 0
583 20250314 091400 10254520 5420 5420 5420 5420 0
584 20250314 091300 10254520 5420 5420 5420 5420 0
585 20250314 091200 10254520 5420 5420 5420 5420 0
586 20250314 091100 10254520 5420 5420 5420 5420 0
587 20250314 091000 10254520 5420 5400 5420 5400 479
588 20250314 090900 7658920 5410 5410 5410 5410 0
589 20250314 090800 7658920 5410 5410 5410 5410 0
590 20250314 090700 7658920 5410 5410 5410 5410 0
591 20250314 090600 7658920 5410 5410 5410 5410 0
592 20250314 090500 7658920 5410 5390 5410 5390 960
593 20250314 090400 2469340 5380 5380 5380 5380 451
594 20250314 090300 42960 5380 5380 5380 5380 4
595 20250314 090200 21440 5350 5350 5350 5350 1
596 20250314 090100 16090 5340 5340 5340 5340 2
597 20250314 090000 5410 5410 5410 5410 5410 1

1
010240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,12322696,0,67035466240,0.00
20250311,0,12322696,0,65803196640,0.00
20250310,0,12322696,0,65926423600,0.00
20250307,0,12322696,0,66542558400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 12322696 0 67035466240 0.00
3 20250311 0 12322696 0 65803196640 0.00
4 20250310 0 12322696 0 65926423600 0.00
5 20250307 0 12322696 0 66542558400 0.00