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

601
012790/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,69725060,6490,6490,6490,6490,545
20250314,185800,69725060,6490,6490,6490,6490,0
20250314,185700,69725060,6490,6490,6490,6490,0
20250314,185600,69725060,6490,6490,6490,6490,0
20250314,185500,69725060,6490,6490,6490,6490,0
20250314,185400,69725060,6490,6490,6490,6490,0
20250314,185300,69725060,6490,6490,6490,6490,0
20250314,185200,69725060,6490,6490,6490,6490,0
20250314,185100,69725060,6490,6490,6490,6490,0
20250314,185000,69725060,6490,6490,6490,6490,0
20250314,184900,69725060,6490,6490,6490,6490,0
20250314,184800,69725060,6490,6490,6490,6490,0
20250314,184700,69725060,6490,6490,6490,6490,0
20250314,184600,69725060,6490,6490,6490,6490,0
20250314,184500,69725060,6490,6490,6490,6490,0
20250314,184400,69725060,6490,6490,6490,6490,0
20250314,184300,69725060,6490,6490,6490,6490,0
20250314,184200,69725060,6490,6490,6490,6490,0
20250314,184100,69725060,6490,6490,6490,6490,0
20250314,184000,69725060,6490,6490,6490,6490,0
20250314,183900,69725060,6490,6490,6490,6490,0
20250314,183800,69725060,6490,6490,6490,6490,0
20250314,183700,69725060,6490,6490,6490,6490,0
20250314,183600,69725060,6490,6490,6490,6490,0
20250314,183500,69725060,6490,6490,6490,6490,0
20250314,183400,69725060,6490,6490,6490,6490,0
20250314,183300,69725060,6490,6490,6490,6490,0
20250314,183200,69725060,6490,6490,6490,6490,0
20250314,183100,69725060,6490,6490,6490,6490,0
20250314,183000,69725060,6490,6490,6490,6490,0
20250314,182900,69725060,6490,6490,6490,6490,545
20250314,182800,69725060,6490,6490,6490,6490,0
20250314,182700,69725060,6490,6490,6490,6490,0
20250314,182600,69725060,6490,6490,6490,6490,0
20250314,182500,69725060,6490,6490,6490,6490,0
20250314,182400,69725060,6490,6490,6490,6490,0
20250314,182300,69725060,6490,6490,6490,6490,0
20250314,182200,69725060,6490,6490,6490,6490,0
20250314,182100,69725060,6490,6490,6490,6490,0
20250314,182000,69725060,6490,6490,6490,6490,0
20250314,181900,69725060,6490,6490,6490,6490,0
20250314,181800,69725060,6490,6490,6490,6490,0
20250314,181700,69725060,6490,6490,6490,6490,0
20250314,181600,69725060,6490,6490,6490,6490,0
20250314,181500,69725060,6490,6490,6490,6490,0
20250314,181400,69725060,6490,6490,6490,6490,0
20250314,181300,69725060,6490,6490,6490,6490,0
20250314,181200,69725060,6490,6490,6490,6490,0
20250314,181100,69725060,6490,6490,6490,6490,0
20250314,181000,69725060,6490,6490,6490,6490,0
20250314,180900,69725060,6490,6490,6490,6490,0
20250314,180800,69725060,6490,6490,6490,6490,0
20250314,180700,69725060,6490,6490,6490,6490,0
20250314,180600,69725060,6490,6490,6490,6490,0
20250314,180500,69725060,6490,6490,6490,6490,0
20250314,180400,69725060,6490,6490,6490,6490,0
20250314,180300,69725060,6490,6490,6490,6490,0
20250314,180200,69725060,6490,6490,6490,6490,0
20250314,180100,69725060,6490,6490,6490,6490,0
20250314,180000,69725060,6490,6490,6490,6490,0
20250314,175900,69725060,6490,6490,6490,6490,545
20250314,175800,69725060,6490,6490,6490,6490,0
20250314,175700,69725060,6490,6490,6490,6490,0
20250314,175600,69725060,6490,6490,6490,6490,0
20250314,175500,69725060,6490,6490,6490,6490,0
20250314,175400,69725060,6490,6490,6490,6490,0
20250314,175300,69725060,6490,6490,6490,6490,0
20250314,175200,69725060,6490,6490,6490,6490,0
20250314,175100,69725060,6490,6490,6490,6490,0
20250314,175000,69725060,6490,6490,6490,6490,0
20250314,174900,69725060,6490,6490,6490,6490,0
20250314,174800,69725060,6490,6490,6490,6490,0
20250314,174700,69725060,6490,6490,6490,6490,0
20250314,174600,69725060,6490,6490,6490,6490,0
20250314,174500,69725060,6490,6490,6490,6490,0
20250314,174400,69725060,6490,6490,6490,6490,0
20250314,174300,69725060,6490,6490,6490,6490,0
20250314,174200,69725060,6490,6490,6490,6490,0
20250314,174100,69725060,6490,6490,6490,6490,0
20250314,174000,69725060,6490,6490,6490,6490,0
20250314,173900,69725060,6490,6490,6490,6490,0
20250314,173800,69725060,6490,6490,6490,6490,0
20250314,173700,69725060,6490,6490,6490,6490,0
20250314,173600,69725060,6490,6490,6490,6490,0
20250314,173500,69725060,6490,6490,6490,6490,0
20250314,173400,69725060,6490,6490,6490,6490,0
20250314,173300,69725060,6490,6490,6490,6490,0
20250314,173200,69725060,6490,6490,6490,6490,0
20250314,173100,69725060,6490,6490,6490,6490,0
20250314,173000,69725060,6490,6490,6490,6490,0
20250314,172900,69725060,6490,6490,6490,6490,545
20250314,172800,69725060,6490,6490,6490,6490,0
20250314,172700,69725060,6490,6490,6490,6490,0
20250314,172600,69725060,6490,6490,6490,6490,0
20250314,172500,69725060,6490,6490,6490,6490,0
20250314,172400,69725060,6490,6490,6490,6490,0
20250314,172300,69725060,6490,6490,6490,6490,0
20250314,172200,69725060,6490,6490,6490,6490,0
20250314,172100,69725060,6490,6490,6490,6490,0
20250314,172000,69725060,6490,6490,6490,6490,0
20250314,171900,69725060,6490,6490,6490,6490,0
20250314,171800,69725060,6490,6490,6490,6490,0
20250314,171700,69725060,6490,6490,6490,6490,0
20250314,171600,69725060,6490,6490,6490,6490,0
20250314,171500,69725060,6490,6490,6490,6490,0
20250314,171400,69725060,6490,6490,6490,6490,0
20250314,171300,69725060,6490,6490,6490,6490,0
20250314,171200,69725060,6490,6490,6490,6490,0
20250314,171100,69725060,6490,6490,6490,6490,0
20250314,171000,69725060,6490,6490,6490,6490,0
20250314,170900,69725060,6490,6490,6490,6490,0
20250314,170800,69725060,6490,6490,6490,6490,0
20250314,170700,69725060,6490,6490,6490,6490,0
20250314,170600,69725060,6490,6490,6490,6490,0
20250314,170500,69725060,6490,6490,6490,6490,0
20250314,170400,69725060,6490,6490,6490,6490,0
20250314,170300,69725060,6490,6490,6490,6490,0
20250314,170200,69725060,6490,6490,6490,6490,0
20250314,170100,69725060,6490,6490,6490,6490,0
20250314,170000,69725060,6490,6490,6490,6490,0
20250314,165900,69725060,6490,6490,6490,6490,545
20250314,165800,69725060,6490,6490,6490,6490,0
20250314,165700,69725060,6490,6490,6490,6490,0
20250314,165600,69725060,6490,6490,6490,6490,0
20250314,165500,69725060,6490,6490,6490,6490,0
20250314,165400,69725060,6490,6490,6490,6490,0
20250314,165300,69725060,6490,6490,6490,6490,0
20250314,165200,69725060,6490,6490,6490,6490,0
20250314,165100,69725060,6490,6490,6490,6490,0
20250314,165000,69725060,6490,6490,6490,6490,0
20250314,164900,69725060,6490,6490,6490,6490,0
20250314,164800,69725060,6490,6490,6490,6490,0
20250314,164700,69725060,6490,6490,6490,6490,0
20250314,164600,69725060,6490,6490,6490,6490,0
20250314,164500,69725060,6490,6490,6490,6490,0
20250314,164400,69725060,6490,6490,6490,6490,0
20250314,164300,69725060,6490,6490,6490,6490,0
20250314,164200,69725060,6490,6490,6490,6490,0
20250314,164100,69725060,6490,6490,6490,6490,0
20250314,164000,69725060,6490,6490,6490,6490,0
20250314,163900,69725060,6490,6490,6490,6490,0
20250314,163800,69725060,6490,6490,6490,6490,0
20250314,163700,69725060,6490,6490,6490,6490,0
20250314,163600,69725060,6490,6490,6490,6490,0
20250314,163500,69725060,6490,6490,6490,6490,0
20250314,163400,69725060,6490,6490,6490,6490,0
20250314,163300,69725060,6490,6490,6490,6490,0
20250314,163200,69725060,6490,6490,6490,6490,0
20250314,163100,69725060,6490,6490,6490,6490,0
20250314,163000,69725060,6490,6490,6490,6490,0
20250314,162900,69725060,6490,6490,6490,6490,545
20250314,162800,69725060,6490,6490,6490,6490,0
20250314,162700,69725060,6490,6490,6490,6490,0
20250314,162600,69725060,6490,6490,6490,6490,0
20250314,162500,69725060,6490,6490,6490,6490,0
20250314,162400,69725060,6490,6490,6490,6490,0
20250314,162300,69725060,6490,6490,6490,6490,0
20250314,162200,69725060,6490,6490,6490,6490,0
20250314,162100,69725060,6490,6490,6490,6490,0
20250314,162000,69725060,6490,6490,6490,6490,0
20250314,161900,69725060,6490,6490,6490,6490,0
20250314,161800,69725060,6490,6490,6490,6490,0
20250314,161700,69725060,6490,6490,6490,6490,0
20250314,161600,69725060,6490,6490,6490,6490,0
20250314,161500,69725060,6490,6490,6490,6490,0
20250314,161400,69725060,6490,6490,6490,6490,0
20250314,161300,69725060,6490,6490,6490,6490,0
20250314,161200,69725060,6490,6490,6490,6490,0
20250314,161100,69725060,6490,6490,6490,6490,0
20250314,161000,69725060,6490,6490,6490,6490,0
20250314,160900,69725060,6490,6490,6490,6490,0
20250314,160800,69725060,6490,6490,6490,6490,0
20250314,160700,69725060,6490,6490,6490,6490,0
20250314,160600,69725060,6490,6490,6490,6490,0
20250314,160500,69725060,6490,6490,6490,6490,0
20250314,160400,69725060,6490,6490,6490,6490,0
20250314,160300,69725060,6490,6490,6490,6490,0
20250314,160200,69725060,6490,6490,6490,6490,0
20250314,160100,69725060,6490,6490,6490,6490,0
20250314,160000,69725060,6490,6490,6490,6490,0
20250314,155900,69725060,6490,6490,6490,6490,545
20250314,155800,69725060,6490,6490,6490,6490,0
20250314,155700,69725060,6490,6490,6490,6490,0
20250314,155600,69725060,6490,6490,6490,6490,0
20250314,155500,69725060,6490,6490,6490,6490,0
20250314,155400,69725060,6490,6490,6490,6490,0
20250314,155300,69725060,6490,6490,6490,6490,0
20250314,155200,69725060,6490,6490,6490,6490,0
20250314,155100,69725060,6490,6490,6490,6490,0
20250314,155000,69725060,6490,6490,6490,6490,0
20250314,154900,69725060,6490,6490,6490,6490,0
20250314,154800,69725060,6490,6490,6490,6490,0
20250314,154700,69725060,6490,6490,6490,6490,0
20250314,154600,69725060,6490,6490,6490,6490,0
20250314,154500,69725060,6490,6490,6490,6490,0
20250314,154400,69725060,6490,6490,6490,6490,0
20250314,154300,69725060,6490,6490,6490,6490,0
20250314,154200,69725060,6490,6490,6490,6490,0
20250314,154100,69725060,6490,6490,6490,6490,0
20250314,154000,69725060,6490,6490,6490,6490,0
20250314,153900,69725060,6490,6490,6490,6490,0
20250314,153800,69725060,6490,6490,6490,6490,0
20250314,153700,69725060,6490,6490,6490,6490,0
20250314,153600,69725060,6490,6490,6490,6490,0
20250314,153500,69725060,6490,6490,6490,6490,0
20250314,153400,69725060,6490,6490,6490,6490,0
20250314,153300,69725060,6490,6490,6490,6490,0
20250314,153200,69725060,6490,6490,6490,6490,0
20250314,153100,69725060,6490,6490,6490,6490,0
20250314,153000,69725060,6490,6490,6490,6490,545
20250314,152900,66188010,6480,6480,6480,6480,0
20250314,152800,66188010,6480,6480,6480,6480,0
20250314,152700,66188010,6480,6480,6480,6480,0
20250314,152600,66188010,6480,6480,6480,6480,0
20250314,152500,66188010,6480,6480,6480,6480,0
20250314,152400,66188010,6480,6480,6480,6480,0
20250314,152300,66188010,6480,6480,6480,6480,0
20250314,152200,66188010,6480,6480,6480,6480,0
20250314,152100,66188010,6480,6480,6480,6480,0
20250314,152000,66188010,6480,6480,6480,6480,0
20250314,151900,66188010,6480,6460,6480,6450,122
20250314,151800,65400210,6450,6450,6450,6450,0
20250314,151700,65400210,6450,6450,6450,6450,0
20250314,151600,65400210,6450,6450,6450,6450,0
20250314,151500,65400210,6450,6450,6450,6450,0
20250314,151400,65400210,6450,6450,6450,6450,0
20250314,151300,65400210,6450,6450,6450,6450,0
20250314,151200,65400210,6450,6450,6450,6450,0
20250314,151100,65400210,6450,6450,6450,6450,0
20250314,151000,65400210,6450,6450,6450,6450,0
20250314,150900,65400210,6450,6450,6450,6450,0
20250314,150800,65400210,6450,6450,6450,6450,0
20250314,150700,65400210,6450,6470,6470,6450,758
20250314,150600,60510400,6470,6470,6470,6470,0
20250314,150500,60510400,6470,6470,6470,6470,0
20250314,150400,60510400,6470,6470,6470,6470,2
20250314,150300,60497460,6460,6460,6460,6460,60
20250314,150200,60109860,6470,6470,6470,6470,2
20250314,150100,60096920,6450,6450,6450,6450,100
20250314,150000,59451920,6460,6460,6460,6460,83
20250314,145900,58915740,6480,6480,6480,6480,1
20250314,145800,58909260,6470,6470,6470,6470,0
20250314,145700,58909260,6470,6470,6470,6470,0
20250314,145600,58909260,6470,6470,6470,6470,0
20250314,145500,58909260,6470,6470,6470,6470,0
20250314,145400,58909260,6470,6470,6470,6470,0
20250314,145300,58909260,6470,6470,6470,6470,47
20250314,145200,58605170,6470,6470,6470,6470,0
20250314,145100,58605170,6470,6470,6470,6470,0
20250314,145000,58605170,6470,6480,6480,6470,2
20250314,144900,58592220,6470,6470,6470,6470,0
20250314,144800,58592220,6470,6470,6470,6470,0
20250314,144700,58592220,6470,6470,6470,6470,0
20250314,144600,58592220,6470,6470,6470,6470,0
20250314,144500,58592220,6470,6470,6470,6470,0
20250314,144400,58592220,6470,6470,6470,6470,0
20250314,144300,58592220,6470,6470,6470,6470,0
20250314,144200,58592220,6470,6470,6470,6470,0
20250314,144100,58592220,6470,6470,6470,6470,0
20250314,144000,58592220,6470,6470,6470,6470,0
20250314,143900,58592220,6470,6470,6470,6470,852
20250314,143800,53079780,6480,6480,6480,6480,0
20250314,143700,53079780,6480,6480,6480,6480,0
20250314,143600,53079780,6480,6480,6480,6480,0
20250314,143500,53079780,6480,6480,6480,6480,0
20250314,143400,53079780,6480,6480,6480,6480,0
20250314,143300,53079780,6480,6480,6480,6480,0
20250314,143200,53079780,6480,6480,6480,6480,0
20250314,143100,53079780,6480,6480,6480,6480,1
20250314,143000,53073300,6460,6460,6460,6460,0
20250314,142900,53073300,6460,6460,6460,6460,0
20250314,142800,53073300,6460,6455,6460,6455,264
20250314,142700,51368140,6455,6460,6460,6455,261
20250314,142600,49682300,6460,6460,6460,6460,0
20250314,142500,49682300,6460,6460,6460,6460,0
20250314,142400,49682300,6460,6460,6460,6460,13
20250314,142300,49598320,6460,6460,6460,6460,0
20250314,142200,49598320,6460,6460,6460,6460,0
20250314,142100,49598320,6460,6460,6460,6460,0
20250314,142000,49598320,6460,6460,6460,6460,0
20250314,141900,49598320,6460,6460,6460,6460,1
20250314,141800,49591860,6460,6460,6460,6460,2
20250314,141700,49578940,6460,6460,6460,6460,0
20250314,141600,49578940,6460,6460,6460,6460,0
20250314,141500,49578940,6460,6460,6460,6460,0
20250314,141400,49578940,6460,6460,6460,6460,0
20250314,141300,49578940,6460,6460,6460,6460,0
20250314,141200,49578940,6460,6460,6460,6460,0
20250314,141100,49578940,6460,6460,6460,6460,0
20250314,141000,49578940,6460,6460,6460,6460,0
20250314,140900,49578940,6460,6460,6460,6460,0
20250314,140800,49578940,6460,6460,6460,6460,0
20250314,140700,49578940,6460,6460,6460,6460,0
20250314,140600,49578940,6460,6460,6460,6460,0
20250314,140500,49578940,6460,6460,6460,6460,0
20250314,140400,49578940,6460,6460,6460,6460,0
20250314,140300,49578940,6460,6460,6460,6460,0
20250314,140200,49578940,6460,6460,6460,6460,0
20250314,140100,49578940,6460,6460,6460,6460,0
20250314,140000,49578940,6460,6460,6460,6460,42
20250314,135900,49307620,6460,6460,6460,6460,58
20250314,135800,48932940,6480,6480,6480,6480,0
20250314,135700,48932940,6480,6480,6480,6480,0
20250314,135600,48932940,6480,6480,6480,6480,0
20250314,135500,48932940,6480,6480,6480,6480,0
20250314,135400,48932940,6480,6480,6480,6480,0
20250314,135300,48932940,6480,6480,6480,6480,0
20250314,135200,48932940,6480,6480,6480,6480,0
20250314,135100,48932940,6480,6480,6480,6480,0
20250314,135000,48932940,6480,6480,6480,6480,0
20250314,134900,48932940,6480,6480,6480,6480,0
20250314,134800,48932940,6480,6480,6480,6480,0
20250314,134700,48932940,6480,6480,6480,6480,0
20250314,134600,48932940,6480,6480,6480,6480,0
20250314,134500,48932940,6480,6480,6480,6480,0
20250314,134400,48932940,6480,6480,6480,6480,0
20250314,134300,48932940,6480,6480,6480,6480,0
20250314,134200,48932940,6480,6480,6480,6480,0
20250314,134100,48932940,6480,6480,6480,6480,0
20250314,134000,48932940,6480,6480,6480,6480,0
20250314,133900,48932940,6480,6480,6480,6480,0
20250314,133800,48932940,6480,6480,6480,6480,0
20250314,133700,48932940,6480,6480,6480,6480,0
20250314,133600,48932940,6480,6480,6480,6480,0
20250314,133500,48932940,6480,6480,6480,6480,0
20250314,133400,48932940,6480,6480,6480,6480,1
20250314,133300,48926460,6460,6460,6460,6460,0
20250314,133200,48926460,6460,6460,6460,6460,1
20250314,133100,48920000,6480,6480,6480,6480,0
20250314,133000,48920000,6480,6480,6480,6480,0
20250314,132900,48920000,6480,6460,6480,6460,82
20250314,132800,48390240,6470,6470,6470,6470,111
20250314,132700,47672070,6470,6470,6470,6470,20
20250314,132600,47542670,6480,6480,6480,6480,0
20250314,132500,47542670,6480,6480,6480,6480,0
20250314,132400,47542670,6480,6480,6480,6480,0
20250314,132300,47542670,6480,6480,6480,6480,0
20250314,132200,47542670,6480,6480,6480,6480,0
20250314,132100,47542670,6480,6480,6480,6480,0
20250314,132000,47542670,6480,6480,6480,6480,0
20250314,131900,47542670,6480,6480,6480,6480,0
20250314,131800,47542670,6480,6480,6480,6480,0
20250314,131700,47542670,6480,6480,6480,6480,0
20250314,131600,47542670,6480,6480,6480,6480,0
20250314,131500,47542670,6480,6480,6480,6480,0
20250314,131400,47542670,6480,6480,6480,6480,0
20250314,131300,47542670,6480,6480,6480,6480,0
20250314,131200,47542670,6480,6480,6480,6480,0
20250314,131100,47542670,6480,6480,6480,6480,0
20250314,131000,47542670,6480,6480,6480,6480,0
20250314,130900,47542670,6480,6480,6480,6480,0
20250314,130800,47542670,6480,6480,6480,6480,0
20250314,130700,47542670,6480,6480,6480,6480,0
20250314,130600,47542670,6480,6480,6480,6480,0
20250314,130500,47542670,6480,6480,6480,6480,0
20250314,130400,47542670,6480,6480,6480,6480,0
20250314,130300,47542670,6480,6480,6480,6480,0
20250314,130200,47542670,6480,6480,6480,6480,0
20250314,130100,47542670,6480,6480,6480,6480,0
20250314,130000,47542670,6480,6480,6480,6480,0
20250314,125900,47542670,6480,6480,6480,6480,0
20250314,125800,47542670,6480,6480,6480,6480,0
20250314,125700,47542670,6480,6480,6480,6480,0
20250314,125600,47542670,6480,6480,6480,6480,0
20250314,125500,47542670,6480,6480,6480,6480,0
20250314,125400,47542670,6480,6480,6480,6480,0
20250314,125300,47542670,6480,6480,6480,6480,0
20250314,125200,47542670,6480,6480,6480,6480,0
20250314,125100,47542670,6480,6480,6480,6480,0
20250314,125000,47542670,6480,6480,6480,6480,0
20250314,124900,47542670,6480,6480,6480,6480,0
20250314,124800,47542670,6480,6480,6480,6480,0
20250314,124700,47542670,6480,6480,6480,6480,0
20250314,124600,47542670,6480,6460,6480,6460,798
20250314,124500,42387550,6480,6480,6480,6480,1
20250314,124400,42381070,6480,6470,6480,6470,46
20250314,124300,42083370,6480,6480,6480,6480,2
20250314,124200,42070410,6480,6480,6480,6480,16
20250314,124100,41966730,6480,6480,6480,6480,6
20250314,124000,41927850,6480,6480,6480,6480,0
20250314,123900,41927850,6480,6480,6480,6480,0
20250314,123800,41927850,6480,6480,6480,6480,1
20250314,123700,41921370,6480,6480,6480,6480,1
20250314,123600,41914890,6480,6480,6480,6480,0
20250314,123500,41914890,6480,6480,6480,6480,0
20250314,123400,41914890,6480,6480,6480,6480,1
20250314,123300,41908410,6480,6480,6480,6480,3
20250314,123200,41888970,6480,6480,6480,6480,17
20250314,123100,41778810,6480,6480,6480,6480,0
20250314,123000,41778810,6480,6480,6480,6480,1
20250314,122900,41772330,6490,6490,6490,6490,0
20250314,122800,41772330,6490,6490,6490,6490,0
20250314,122700,41772330,6490,6490,6490,6490,0
20250314,122600,41772330,6490,6490,6490,6490,0
20250314,122500,41772330,6490,6490,6490,6490,0
20250314,122400,41772330,6490,6490,6490,6490,0
20250314,122300,41772330,6490,6490,6490,6490,0
20250314,122200,41772330,6490,6490,6490,6490,16
20250314,122100,41668490,6490,6490,6490,6490,0
20250314,122000,41668490,6490,6490,6490,6490,0
20250314,121900,41668490,6490,6490,6490,6490,0
20250314,121800,41668490,6490,6490,6490,6490,0
20250314,121700,41668490,6490,6490,6490,6490,0
20250314,121600,41668490,6490,6490,6490,6490,6
20250314,121500,41629550,6490,6490,6490,6490,0
20250314,121400,41629550,6490,6490,6490,6490,0
20250314,121300,41629550,6490,6490,6490,6490,0
20250314,121200,41629550,6490,6490,6490,6490,0
20250314,121100,41629550,6490,6490,6490,6490,0
20250314,121000,41629550,6490,6490,6490,6490,0
20250314,120900,41629550,6490,6490,6490,6490,0
20250314,120800,41629550,6490,6490,6490,6490,0
20250314,120700,41629550,6490,6490,6490,6490,0
20250314,120600,41629550,6490,6490,6490,6490,0
20250314,120500,41629550,6490,6490,6490,6490,0
20250314,120400,41629550,6490,6490,6490,6490,0
20250314,120300,41629550,6490,6490,6490,6490,0
20250314,120200,41629550,6490,6490,6490,6490,0
20250314,120100,41629550,6490,6490,6490,6490,0
20250314,120000,41629550,6490,6490,6490,6490,0
20250314,115900,41629550,6490,6490,6490,6490,0
20250314,115800,41629550,6490,6490,6490,6490,0
20250314,115700,41629550,6490,6490,6490,6490,0
20250314,115600,41629550,6490,6490,6490,6490,0
20250314,115500,41629550,6490,6490,6490,6490,0
20250314,115400,41629550,6490,6490,6490,6490,0
20250314,115300,41629550,6490,6490,6490,6490,0
20250314,115200,41629550,6490,6490,6490,6490,0
20250314,115100,41629550,6490,6490,6490,6490,0
20250314,115000,41629550,6490,6490,6490,6490,0
20250314,114900,41629550,6490,6490,6490,6490,0
20250314,114800,41629550,6490,6490,6490,6490,0
20250314,114700,41629550,6490,6490,6490,6490,0
20250314,114600,41629550,6490,6490,6490,6490,0
20250314,114500,41629550,6490,6490,6490,6490,0
20250314,114400,41629550,6490,6490,6490,6490,0
20250314,114300,41629550,6490,6490,6490,6490,0
20250314,114200,41629550,6490,6490,6490,6490,0
20250314,114100,41629550,6490,6490,6490,6490,0
20250314,114000,41629550,6490,6490,6490,6490,0
20250314,113900,41629550,6490,6490,6490,6490,0
20250314,113800,41629550,6490,6490,6490,6490,0
20250314,113700,41629550,6490,6490,6490,6490,0
20250314,113600,41629550,6490,6490,6490,6490,0
20250314,113500,41629550,6490,6490,6490,6490,0
20250314,113400,41629550,6490,6490,6490,6490,1
20250314,113300,41623060,6490,6490,6490,6490,0
20250314,113200,41623060,6490,6490,6490,6490,0
20250314,113100,41623060,6490,6490,6490,6490,0
20250314,113000,41623060,6490,6490,6490,6490,0
20250314,112900,41623060,6490,6490,6490,6490,0
20250314,112800,41623060,6490,6490,6490,6490,0
20250314,112700,41623060,6490,6490,6490,6490,0
20250314,112600,41623060,6490,6490,6490,6490,5
20250314,112500,41590610,6460,6460,6460,6460,0
20250314,112400,41590610,6460,6460,6460,6460,0
20250314,112300,41590610,6460,6460,6460,6460,0
20250314,112200,41590610,6460,6460,6460,6460,0
20250314,112100,41590610,6460,6460,6460,6460,0
20250314,112000,41590610,6460,6460,6460,6460,0
20250314,111900,41590610,6460,6460,6460,6460,0
20250314,111800,41590610,6460,6460,6460,6460,0
20250314,111700,41590610,6460,6460,6460,6460,0
20250314,111600,41590610,6460,6460,6460,6460,0
20250314,111500,41590610,6460,6460,6460,6460,0
20250314,111400,41590610,6460,6460,6460,6460,0
20250314,111300,41590610,6460,6460,6460,6460,0
20250314,111200,41590610,6460,6460,6460,6460,0
20250314,111100,41590610,6460,6460,6460,6460,0
20250314,111000,41590610,6460,6460,6460,6460,2
20250314,110900,41577690,6460,6460,6460,6460,0
20250314,110800,41577690,6460,6460,6460,6460,0
20250314,110700,41577690,6460,6460,6460,6460,0
20250314,110600,41577690,6460,6460,6460,6460,0
20250314,110500,41577690,6460,6460,6460,6460,0
20250314,110400,41577690,6460,6460,6460,6460,0
20250314,110300,41577690,6460,6460,6460,6460,6
20250314,110200,41538930,6460,6460,6460,6460,0
20250314,110100,41538930,6460,6460,6460,6460,0
20250314,110000,41538930,6460,6460,6460,6460,0
20250314,105900,41538930,6460,6460,6460,6460,0
20250314,105800,41538930,6460,6460,6460,6460,0
20250314,105700,41538930,6460,6460,6460,6460,0
20250314,105600,41538930,6460,6460,6460,6460,0
20250314,105500,41538930,6460,6460,6460,6460,0
20250314,105400,41538930,6460,6460,6460,6460,0
20250314,105300,41538930,6460,6460,6460,6460,0
20250314,105200,41538930,6460,6460,6460,6460,3
20250314,105100,41519550,6460,6460,6460,6460,0
20250314,105000,41519550,6460,6460,6460,6460,0
20250314,104900,41519550,6460,6460,6460,6460,0
20250314,104800,41519550,6460,6460,6460,6460,0
20250314,104700,41519550,6460,6460,6460,6460,0
20250314,104600,41519550,6460,6460,6460,6460,0
20250314,104500,41519550,6460,6440,6460,6440,3510
20250314,104400,18915110,6450,6450,6450,6450,0
20250314,104300,18915110,6450,6450,6450,6450,0
20250314,104200,18915110,6450,6450,6450,6450,0
20250314,104100,18915110,6450,6450,6450,6450,0
20250314,104000,18915110,6450,6450,6450,6450,0
20250314,103900,18915110,6450,6450,6450,6450,0
20250314,103800,18915110,6450,6450,6450,6450,0
20250314,103700,18915110,6450,6450,6450,6450,0
20250314,103600,18915110,6450,6450,6450,6450,328
20250314,103500,16799510,6450,6450,6450,6450,0
20250314,103400,16799510,6450,6450,6450,6450,0
20250314,103300,16799510,6450,6450,6450,6450,0
20250314,103200,16799510,6450,6450,6450,6450,0
20250314,103100,16799510,6450,6450,6450,6450,0
20250314,103000,16799510,6450,6450,6450,6450,0
20250314,102900,16799510,6450,6450,6450,6450,0
20250314,102800,16799510,6450,6450,6450,6450,0
20250314,102700,16799510,6450,6450,6450,6450,0
20250314,102600,16799510,6450,6460,6460,6450,272
20250314,102500,15045050,6470,6470,6470,6470,0
20250314,102400,15045050,6470,6470,6470,6470,0
20250314,102300,15045050,6470,6470,6470,6470,0
20250314,102200,15045050,6470,6470,6470,6470,0
20250314,102100,15045050,6470,6470,6470,6470,0
20250314,102000,15045050,6470,6470,6470,6470,0
20250314,101900,15045050,6470,6470,6470,6470,21
20250314,101800,14909180,6470,6480,6480,6470,16
20250314,101700,14805510,6490,6490,6490,6490,1
20250314,101600,14799020,6490,6490,6490,6490,0
20250314,101500,14799020,6490,6490,6490,6490,0
20250314,101400,14799020,6490,6490,6490,6490,0
20250314,101300,14799020,6490,6490,6490,6490,0
20250314,101200,14799020,6490,6490,6490,6490,0
20250314,101100,14799020,6490,6490,6490,6490,0
20250314,101000,14799020,6490,6490,6490,6490,0
20250314,100900,14799020,6490,6490,6490,6490,0
20250314,100800,14799020,6490,6490,6490,6490,0
20250314,100700,14799020,6490,6490,6490,6490,0
20250314,100600,14799020,6490,6490,6490,6490,0
20250314,100500,14799020,6490,6490,6490,6490,0
20250314,100400,14799020,6490,6490,6490,6490,0
20250314,100300,14799020,6490,6490,6490,6490,0
20250314,100200,14799020,6490,6490,6490,6490,0
20250314,100100,14799020,6490,6490,6490,6490,0
20250314,100000,14799020,6490,6490,6490,6490,0
20250314,095900,14799020,6490,6490,6490,6490,0
20250314,095800,14799020,6490,6490,6490,6490,0
20250314,095700,14799020,6490,6490,6490,6490,0
20250314,095600,14799020,6490,6490,6490,6490,0
20250314,095500,14799020,6490,6490,6490,6490,0
20250314,095400,14799020,6490,6490,6490,6490,0
20250314,095300,14799020,6490,6490,6490,6490,0
20250314,095200,14799020,6490,6490,6490,6490,100
20250314,095100,14150020,6480,6480,6480,6480,0
20250314,095000,14150020,6480,6480,6480,6480,0
20250314,094900,14150020,6480,6480,6480,6480,0
20250314,094800,14150020,6480,6470,6480,6470,243
20250314,094700,12576240,6440,6440,6440,6440,0
20250314,094600,12576240,6440,6440,6440,6440,4
20250314,094500,12550480,6470,6470,6470,6470,2
20250314,094400,12537540,6450,6450,6450,6450,50
20250314,094300,12215040,6450,6450,6450,6450,40
20250314,094200,11957040,6440,6440,6440,6440,0
20250314,094100,11957040,6440,6440,6440,6440,0
20250314,094000,11957040,6440,6440,6440,6440,0
20250314,093900,11957040,6440,6440,6440,6440,0
20250314,093800,11957040,6440,6440,6440,6440,0
20250314,093700,11957040,6440,6440,6440,6440,0
20250314,093600,11957040,6440,6450,6450,6440,203
20250314,093500,10649220,6470,6470,6470,6470,0
20250314,093400,10649220,6470,6470,6470,6470,0
20250314,093300,10649220,6470,6470,6470,6470,0
20250314,093200,10649220,6470,6470,6470,6470,0
20250314,093100,10649220,6470,6470,6470,6470,3
20250314,093000,10629810,6470,6470,6470,6470,0
20250314,092900,10629810,6470,6470,6470,6470,50
20250314,092800,10306310,6460,6460,6460,6460,0
20250314,092700,10306310,6460,6460,6460,6460,0
20250314,092600,10306310,6460,6460,6460,6460,0
20250314,092500,10306310,6460,6460,6460,6460,0
20250314,092400,10306310,6460,6460,6460,6460,0
20250314,092300,10306310,6460,6460,6460,6460,0
20250314,092200,10306310,6460,6460,6460,6460,61
20250314,092100,9912250,6460,6460,6460,6460,0
20250314,092000,9912250,6460,6460,6460,6460,3
20250314,091900,9892870,6460,6460,6460,6460,0
20250314,091800,9892870,6460,6460,6460,6460,0
20250314,091700,9892870,6460,6460,6460,6460,197
20250314,091600,8620250,6460,6460,6460,6460,399
20250314,091500,6042710,6430,6430,6430,6430,0
20250314,091400,6042710,6430,6430,6430,6430,0
20250314,091300,6042710,6430,6430,6430,6430,271
20250314,091200,4300180,6430,6430,6430,6430,0
20250314,091100,4300180,6430,6430,6430,6430,0
20250314,091000,4300180,6430,6430,6430,6430,15
20250314,090900,4203730,6430,6430,6430,6430,0
20250314,090800,4203730,6430,6430,6430,6430,0
20250314,090700,4203730,6430,6430,6430,6430,40
20250314,090600,3946530,6430,6430,6430,6430,348
20250314,090500,1708890,6440,6440,6440,6440,53
20250314,090400,1367570,6450,6450,6450,6450,200
20250314,090300,77570,6450,6450,6450,6450,3
20250314,090200,58220,6460,6460,6460,6460,0
20250314,090100,58220,6460,6460,6460,6460,0
20250314,090000,58220,6460,6470,6470,6460,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 69725060 6490 6490 6490 6490 545
3 20250314 185800 69725060 6490 6490 6490 6490 0
4 20250314 185700 69725060 6490 6490 6490 6490 0
5 20250314 185600 69725060 6490 6490 6490 6490 0
6 20250314 185500 69725060 6490 6490 6490 6490 0
7 20250314 185400 69725060 6490 6490 6490 6490 0
8 20250314 185300 69725060 6490 6490 6490 6490 0
9 20250314 185200 69725060 6490 6490 6490 6490 0
10 20250314 185100 69725060 6490 6490 6490 6490 0
11 20250314 185000 69725060 6490 6490 6490 6490 0
12 20250314 184900 69725060 6490 6490 6490 6490 0
13 20250314 184800 69725060 6490 6490 6490 6490 0
14 20250314 184700 69725060 6490 6490 6490 6490 0
15 20250314 184600 69725060 6490 6490 6490 6490 0
16 20250314 184500 69725060 6490 6490 6490 6490 0
17 20250314 184400 69725060 6490 6490 6490 6490 0
18 20250314 184300 69725060 6490 6490 6490 6490 0
19 20250314 184200 69725060 6490 6490 6490 6490 0
20 20250314 184100 69725060 6490 6490 6490 6490 0
21 20250314 184000 69725060 6490 6490 6490 6490 0
22 20250314 183900 69725060 6490 6490 6490 6490 0
23 20250314 183800 69725060 6490 6490 6490 6490 0
24 20250314 183700 69725060 6490 6490 6490 6490 0
25 20250314 183600 69725060 6490 6490 6490 6490 0
26 20250314 183500 69725060 6490 6490 6490 6490 0
27 20250314 183400 69725060 6490 6490 6490 6490 0
28 20250314 183300 69725060 6490 6490 6490 6490 0
29 20250314 183200 69725060 6490 6490 6490 6490 0
30 20250314 183100 69725060 6490 6490 6490 6490 0
31 20250314 183000 69725060 6490 6490 6490 6490 0
32 20250314 182900 69725060 6490 6490 6490 6490 545
33 20250314 182800 69725060 6490 6490 6490 6490 0
34 20250314 182700 69725060 6490 6490 6490 6490 0
35 20250314 182600 69725060 6490 6490 6490 6490 0
36 20250314 182500 69725060 6490 6490 6490 6490 0
37 20250314 182400 69725060 6490 6490 6490 6490 0
38 20250314 182300 69725060 6490 6490 6490 6490 0
39 20250314 182200 69725060 6490 6490 6490 6490 0
40 20250314 182100 69725060 6490 6490 6490 6490 0
41 20250314 182000 69725060 6490 6490 6490 6490 0
42 20250314 181900 69725060 6490 6490 6490 6490 0
43 20250314 181800 69725060 6490 6490 6490 6490 0
44 20250314 181700 69725060 6490 6490 6490 6490 0
45 20250314 181600 69725060 6490 6490 6490 6490 0
46 20250314 181500 69725060 6490 6490 6490 6490 0
47 20250314 181400 69725060 6490 6490 6490 6490 0
48 20250314 181300 69725060 6490 6490 6490 6490 0
49 20250314 181200 69725060 6490 6490 6490 6490 0
50 20250314 181100 69725060 6490 6490 6490 6490 0
51 20250314 181000 69725060 6490 6490 6490 6490 0
52 20250314 180900 69725060 6490 6490 6490 6490 0
53 20250314 180800 69725060 6490 6490 6490 6490 0
54 20250314 180700 69725060 6490 6490 6490 6490 0
55 20250314 180600 69725060 6490 6490 6490 6490 0
56 20250314 180500 69725060 6490 6490 6490 6490 0
57 20250314 180400 69725060 6490 6490 6490 6490 0
58 20250314 180300 69725060 6490 6490 6490 6490 0
59 20250314 180200 69725060 6490 6490 6490 6490 0
60 20250314 180100 69725060 6490 6490 6490 6490 0
61 20250314 180000 69725060 6490 6490 6490 6490 0
62 20250314 175900 69725060 6490 6490 6490 6490 545
63 20250314 175800 69725060 6490 6490 6490 6490 0
64 20250314 175700 69725060 6490 6490 6490 6490 0
65 20250314 175600 69725060 6490 6490 6490 6490 0
66 20250314 175500 69725060 6490 6490 6490 6490 0
67 20250314 175400 69725060 6490 6490 6490 6490 0
68 20250314 175300 69725060 6490 6490 6490 6490 0
69 20250314 175200 69725060 6490 6490 6490 6490 0
70 20250314 175100 69725060 6490 6490 6490 6490 0
71 20250314 175000 69725060 6490 6490 6490 6490 0
72 20250314 174900 69725060 6490 6490 6490 6490 0
73 20250314 174800 69725060 6490 6490 6490 6490 0
74 20250314 174700 69725060 6490 6490 6490 6490 0
75 20250314 174600 69725060 6490 6490 6490 6490 0
76 20250314 174500 69725060 6490 6490 6490 6490 0
77 20250314 174400 69725060 6490 6490 6490 6490 0
78 20250314 174300 69725060 6490 6490 6490 6490 0
79 20250314 174200 69725060 6490 6490 6490 6490 0
80 20250314 174100 69725060 6490 6490 6490 6490 0
81 20250314 174000 69725060 6490 6490 6490 6490 0
82 20250314 173900 69725060 6490 6490 6490 6490 0
83 20250314 173800 69725060 6490 6490 6490 6490 0
84 20250314 173700 69725060 6490 6490 6490 6490 0
85 20250314 173600 69725060 6490 6490 6490 6490 0
86 20250314 173500 69725060 6490 6490 6490 6490 0
87 20250314 173400 69725060 6490 6490 6490 6490 0
88 20250314 173300 69725060 6490 6490 6490 6490 0
89 20250314 173200 69725060 6490 6490 6490 6490 0
90 20250314 173100 69725060 6490 6490 6490 6490 0
91 20250314 173000 69725060 6490 6490 6490 6490 0
92 20250314 172900 69725060 6490 6490 6490 6490 545
93 20250314 172800 69725060 6490 6490 6490 6490 0
94 20250314 172700 69725060 6490 6490 6490 6490 0
95 20250314 172600 69725060 6490 6490 6490 6490 0
96 20250314 172500 69725060 6490 6490 6490 6490 0
97 20250314 172400 69725060 6490 6490 6490 6490 0
98 20250314 172300 69725060 6490 6490 6490 6490 0
99 20250314 172200 69725060 6490 6490 6490 6490 0
100 20250314 172100 69725060 6490 6490 6490 6490 0
101 20250314 172000 69725060 6490 6490 6490 6490 0
102 20250314 171900 69725060 6490 6490 6490 6490 0
103 20250314 171800 69725060 6490 6490 6490 6490 0
104 20250314 171700 69725060 6490 6490 6490 6490 0
105 20250314 171600 69725060 6490 6490 6490 6490 0
106 20250314 171500 69725060 6490 6490 6490 6490 0
107 20250314 171400 69725060 6490 6490 6490 6490 0
108 20250314 171300 69725060 6490 6490 6490 6490 0
109 20250314 171200 69725060 6490 6490 6490 6490 0
110 20250314 171100 69725060 6490 6490 6490 6490 0
111 20250314 171000 69725060 6490 6490 6490 6490 0
112 20250314 170900 69725060 6490 6490 6490 6490 0
113 20250314 170800 69725060 6490 6490 6490 6490 0
114 20250314 170700 69725060 6490 6490 6490 6490 0
115 20250314 170600 69725060 6490 6490 6490 6490 0
116 20250314 170500 69725060 6490 6490 6490 6490 0
117 20250314 170400 69725060 6490 6490 6490 6490 0
118 20250314 170300 69725060 6490 6490 6490 6490 0
119 20250314 170200 69725060 6490 6490 6490 6490 0
120 20250314 170100 69725060 6490 6490 6490 6490 0
121 20250314 170000 69725060 6490 6490 6490 6490 0
122 20250314 165900 69725060 6490 6490 6490 6490 545
123 20250314 165800 69725060 6490 6490 6490 6490 0
124 20250314 165700 69725060 6490 6490 6490 6490 0
125 20250314 165600 69725060 6490 6490 6490 6490 0
126 20250314 165500 69725060 6490 6490 6490 6490 0
127 20250314 165400 69725060 6490 6490 6490 6490 0
128 20250314 165300 69725060 6490 6490 6490 6490 0
129 20250314 165200 69725060 6490 6490 6490 6490 0
130 20250314 165100 69725060 6490 6490 6490 6490 0
131 20250314 165000 69725060 6490 6490 6490 6490 0
132 20250314 164900 69725060 6490 6490 6490 6490 0
133 20250314 164800 69725060 6490 6490 6490 6490 0
134 20250314 164700 69725060 6490 6490 6490 6490 0
135 20250314 164600 69725060 6490 6490 6490 6490 0
136 20250314 164500 69725060 6490 6490 6490 6490 0
137 20250314 164400 69725060 6490 6490 6490 6490 0
138 20250314 164300 69725060 6490 6490 6490 6490 0
139 20250314 164200 69725060 6490 6490 6490 6490 0
140 20250314 164100 69725060 6490 6490 6490 6490 0
141 20250314 164000 69725060 6490 6490 6490 6490 0
142 20250314 163900 69725060 6490 6490 6490 6490 0
143 20250314 163800 69725060 6490 6490 6490 6490 0
144 20250314 163700 69725060 6490 6490 6490 6490 0
145 20250314 163600 69725060 6490 6490 6490 6490 0
146 20250314 163500 69725060 6490 6490 6490 6490 0
147 20250314 163400 69725060 6490 6490 6490 6490 0
148 20250314 163300 69725060 6490 6490 6490 6490 0
149 20250314 163200 69725060 6490 6490 6490 6490 0
150 20250314 163100 69725060 6490 6490 6490 6490 0
151 20250314 163000 69725060 6490 6490 6490 6490 0
152 20250314 162900 69725060 6490 6490 6490 6490 545
153 20250314 162800 69725060 6490 6490 6490 6490 0
154 20250314 162700 69725060 6490 6490 6490 6490 0
155 20250314 162600 69725060 6490 6490 6490 6490 0
156 20250314 162500 69725060 6490 6490 6490 6490 0
157 20250314 162400 69725060 6490 6490 6490 6490 0
158 20250314 162300 69725060 6490 6490 6490 6490 0
159 20250314 162200 69725060 6490 6490 6490 6490 0
160 20250314 162100 69725060 6490 6490 6490 6490 0
161 20250314 162000 69725060 6490 6490 6490 6490 0
162 20250314 161900 69725060 6490 6490 6490 6490 0
163 20250314 161800 69725060 6490 6490 6490 6490 0
164 20250314 161700 69725060 6490 6490 6490 6490 0
165 20250314 161600 69725060 6490 6490 6490 6490 0
166 20250314 161500 69725060 6490 6490 6490 6490 0
167 20250314 161400 69725060 6490 6490 6490 6490 0
168 20250314 161300 69725060 6490 6490 6490 6490 0
169 20250314 161200 69725060 6490 6490 6490 6490 0
170 20250314 161100 69725060 6490 6490 6490 6490 0
171 20250314 161000 69725060 6490 6490 6490 6490 0
172 20250314 160900 69725060 6490 6490 6490 6490 0
173 20250314 160800 69725060 6490 6490 6490 6490 0
174 20250314 160700 69725060 6490 6490 6490 6490 0
175 20250314 160600 69725060 6490 6490 6490 6490 0
176 20250314 160500 69725060 6490 6490 6490 6490 0
177 20250314 160400 69725060 6490 6490 6490 6490 0
178 20250314 160300 69725060 6490 6490 6490 6490 0
179 20250314 160200 69725060 6490 6490 6490 6490 0
180 20250314 160100 69725060 6490 6490 6490 6490 0
181 20250314 160000 69725060 6490 6490 6490 6490 0
182 20250314 155900 69725060 6490 6490 6490 6490 545
183 20250314 155800 69725060 6490 6490 6490 6490 0
184 20250314 155700 69725060 6490 6490 6490 6490 0
185 20250314 155600 69725060 6490 6490 6490 6490 0
186 20250314 155500 69725060 6490 6490 6490 6490 0
187 20250314 155400 69725060 6490 6490 6490 6490 0
188 20250314 155300 69725060 6490 6490 6490 6490 0
189 20250314 155200 69725060 6490 6490 6490 6490 0
190 20250314 155100 69725060 6490 6490 6490 6490 0
191 20250314 155000 69725060 6490 6490 6490 6490 0
192 20250314 154900 69725060 6490 6490 6490 6490 0
193 20250314 154800 69725060 6490 6490 6490 6490 0
194 20250314 154700 69725060 6490 6490 6490 6490 0
195 20250314 154600 69725060 6490 6490 6490 6490 0
196 20250314 154500 69725060 6490 6490 6490 6490 0
197 20250314 154400 69725060 6490 6490 6490 6490 0
198 20250314 154300 69725060 6490 6490 6490 6490 0
199 20250314 154200 69725060 6490 6490 6490 6490 0
200 20250314 154100 69725060 6490 6490 6490 6490 0
201 20250314 154000 69725060 6490 6490 6490 6490 0
202 20250314 153900 69725060 6490 6490 6490 6490 0
203 20250314 153800 69725060 6490 6490 6490 6490 0
204 20250314 153700 69725060 6490 6490 6490 6490 0
205 20250314 153600 69725060 6490 6490 6490 6490 0
206 20250314 153500 69725060 6490 6490 6490 6490 0
207 20250314 153400 69725060 6490 6490 6490 6490 0
208 20250314 153300 69725060 6490 6490 6490 6490 0
209 20250314 153200 69725060 6490 6490 6490 6490 0
210 20250314 153100 69725060 6490 6490 6490 6490 0
211 20250314 153000 69725060 6490 6490 6490 6490 545
212 20250314 152900 66188010 6480 6480 6480 6480 0
213 20250314 152800 66188010 6480 6480 6480 6480 0
214 20250314 152700 66188010 6480 6480 6480 6480 0
215 20250314 152600 66188010 6480 6480 6480 6480 0
216 20250314 152500 66188010 6480 6480 6480 6480 0
217 20250314 152400 66188010 6480 6480 6480 6480 0
218 20250314 152300 66188010 6480 6480 6480 6480 0
219 20250314 152200 66188010 6480 6480 6480 6480 0
220 20250314 152100 66188010 6480 6480 6480 6480 0
221 20250314 152000 66188010 6480 6480 6480 6480 0
222 20250314 151900 66188010 6480 6460 6480 6450 122
223 20250314 151800 65400210 6450 6450 6450 6450 0
224 20250314 151700 65400210 6450 6450 6450 6450 0
225 20250314 151600 65400210 6450 6450 6450 6450 0
226 20250314 151500 65400210 6450 6450 6450 6450 0
227 20250314 151400 65400210 6450 6450 6450 6450 0
228 20250314 151300 65400210 6450 6450 6450 6450 0
229 20250314 151200 65400210 6450 6450 6450 6450 0
230 20250314 151100 65400210 6450 6450 6450 6450 0
231 20250314 151000 65400210 6450 6450 6450 6450 0
232 20250314 150900 65400210 6450 6450 6450 6450 0
233 20250314 150800 65400210 6450 6450 6450 6450 0
234 20250314 150700 65400210 6450 6470 6470 6450 758
235 20250314 150600 60510400 6470 6470 6470 6470 0
236 20250314 150500 60510400 6470 6470 6470 6470 0
237 20250314 150400 60510400 6470 6470 6470 6470 2
238 20250314 150300 60497460 6460 6460 6460 6460 60
239 20250314 150200 60109860 6470 6470 6470 6470 2
240 20250314 150100 60096920 6450 6450 6450 6450 100
241 20250314 150000 59451920 6460 6460 6460 6460 83
242 20250314 145900 58915740 6480 6480 6480 6480 1
243 20250314 145800 58909260 6470 6470 6470 6470 0
244 20250314 145700 58909260 6470 6470 6470 6470 0
245 20250314 145600 58909260 6470 6470 6470 6470 0
246 20250314 145500 58909260 6470 6470 6470 6470 0
247 20250314 145400 58909260 6470 6470 6470 6470 0
248 20250314 145300 58909260 6470 6470 6470 6470 47
249 20250314 145200 58605170 6470 6470 6470 6470 0
250 20250314 145100 58605170 6470 6470 6470 6470 0
251 20250314 145000 58605170 6470 6480 6480 6470 2
252 20250314 144900 58592220 6470 6470 6470 6470 0
253 20250314 144800 58592220 6470 6470 6470 6470 0
254 20250314 144700 58592220 6470 6470 6470 6470 0
255 20250314 144600 58592220 6470 6470 6470 6470 0
256 20250314 144500 58592220 6470 6470 6470 6470 0
257 20250314 144400 58592220 6470 6470 6470 6470 0
258 20250314 144300 58592220 6470 6470 6470 6470 0
259 20250314 144200 58592220 6470 6470 6470 6470 0
260 20250314 144100 58592220 6470 6470 6470 6470 0
261 20250314 144000 58592220 6470 6470 6470 6470 0
262 20250314 143900 58592220 6470 6470 6470 6470 852
263 20250314 143800 53079780 6480 6480 6480 6480 0
264 20250314 143700 53079780 6480 6480 6480 6480 0
265 20250314 143600 53079780 6480 6480 6480 6480 0
266 20250314 143500 53079780 6480 6480 6480 6480 0
267 20250314 143400 53079780 6480 6480 6480 6480 0
268 20250314 143300 53079780 6480 6480 6480 6480 0
269 20250314 143200 53079780 6480 6480 6480 6480 0
270 20250314 143100 53079780 6480 6480 6480 6480 1
271 20250314 143000 53073300 6460 6460 6460 6460 0
272 20250314 142900 53073300 6460 6460 6460 6460 0
273 20250314 142800 53073300 6460 6455 6460 6455 264
274 20250314 142700 51368140 6455 6460 6460 6455 261
275 20250314 142600 49682300 6460 6460 6460 6460 0
276 20250314 142500 49682300 6460 6460 6460 6460 0
277 20250314 142400 49682300 6460 6460 6460 6460 13
278 20250314 142300 49598320 6460 6460 6460 6460 0
279 20250314 142200 49598320 6460 6460 6460 6460 0
280 20250314 142100 49598320 6460 6460 6460 6460 0
281 20250314 142000 49598320 6460 6460 6460 6460 0
282 20250314 141900 49598320 6460 6460 6460 6460 1
283 20250314 141800 49591860 6460 6460 6460 6460 2
284 20250314 141700 49578940 6460 6460 6460 6460 0
285 20250314 141600 49578940 6460 6460 6460 6460 0
286 20250314 141500 49578940 6460 6460 6460 6460 0
287 20250314 141400 49578940 6460 6460 6460 6460 0
288 20250314 141300 49578940 6460 6460 6460 6460 0
289 20250314 141200 49578940 6460 6460 6460 6460 0
290 20250314 141100 49578940 6460 6460 6460 6460 0
291 20250314 141000 49578940 6460 6460 6460 6460 0
292 20250314 140900 49578940 6460 6460 6460 6460 0
293 20250314 140800 49578940 6460 6460 6460 6460 0
294 20250314 140700 49578940 6460 6460 6460 6460 0
295 20250314 140600 49578940 6460 6460 6460 6460 0
296 20250314 140500 49578940 6460 6460 6460 6460 0
297 20250314 140400 49578940 6460 6460 6460 6460 0
298 20250314 140300 49578940 6460 6460 6460 6460 0
299 20250314 140200 49578940 6460 6460 6460 6460 0
300 20250314 140100 49578940 6460 6460 6460 6460 0
301 20250314 140000 49578940 6460 6460 6460 6460 42
302 20250314 135900 49307620 6460 6460 6460 6460 58
303 20250314 135800 48932940 6480 6480 6480 6480 0
304 20250314 135700 48932940 6480 6480 6480 6480 0
305 20250314 135600 48932940 6480 6480 6480 6480 0
306 20250314 135500 48932940 6480 6480 6480 6480 0
307 20250314 135400 48932940 6480 6480 6480 6480 0
308 20250314 135300 48932940 6480 6480 6480 6480 0
309 20250314 135200 48932940 6480 6480 6480 6480 0
310 20250314 135100 48932940 6480 6480 6480 6480 0
311 20250314 135000 48932940 6480 6480 6480 6480 0
312 20250314 134900 48932940 6480 6480 6480 6480 0
313 20250314 134800 48932940 6480 6480 6480 6480 0
314 20250314 134700 48932940 6480 6480 6480 6480 0
315 20250314 134600 48932940 6480 6480 6480 6480 0
316 20250314 134500 48932940 6480 6480 6480 6480 0
317 20250314 134400 48932940 6480 6480 6480 6480 0
318 20250314 134300 48932940 6480 6480 6480 6480 0
319 20250314 134200 48932940 6480 6480 6480 6480 0
320 20250314 134100 48932940 6480 6480 6480 6480 0
321 20250314 134000 48932940 6480 6480 6480 6480 0
322 20250314 133900 48932940 6480 6480 6480 6480 0
323 20250314 133800 48932940 6480 6480 6480 6480 0
324 20250314 133700 48932940 6480 6480 6480 6480 0
325 20250314 133600 48932940 6480 6480 6480 6480 0
326 20250314 133500 48932940 6480 6480 6480 6480 0
327 20250314 133400 48932940 6480 6480 6480 6480 1
328 20250314 133300 48926460 6460 6460 6460 6460 0
329 20250314 133200 48926460 6460 6460 6460 6460 1
330 20250314 133100 48920000 6480 6480 6480 6480 0
331 20250314 133000 48920000 6480 6480 6480 6480 0
332 20250314 132900 48920000 6480 6460 6480 6460 82
333 20250314 132800 48390240 6470 6470 6470 6470 111
334 20250314 132700 47672070 6470 6470 6470 6470 20
335 20250314 132600 47542670 6480 6480 6480 6480 0
336 20250314 132500 47542670 6480 6480 6480 6480 0
337 20250314 132400 47542670 6480 6480 6480 6480 0
338 20250314 132300 47542670 6480 6480 6480 6480 0
339 20250314 132200 47542670 6480 6480 6480 6480 0
340 20250314 132100 47542670 6480 6480 6480 6480 0
341 20250314 132000 47542670 6480 6480 6480 6480 0
342 20250314 131900 47542670 6480 6480 6480 6480 0
343 20250314 131800 47542670 6480 6480 6480 6480 0
344 20250314 131700 47542670 6480 6480 6480 6480 0
345 20250314 131600 47542670 6480 6480 6480 6480 0
346 20250314 131500 47542670 6480 6480 6480 6480 0
347 20250314 131400 47542670 6480 6480 6480 6480 0
348 20250314 131300 47542670 6480 6480 6480 6480 0
349 20250314 131200 47542670 6480 6480 6480 6480 0
350 20250314 131100 47542670 6480 6480 6480 6480 0
351 20250314 131000 47542670 6480 6480 6480 6480 0
352 20250314 130900 47542670 6480 6480 6480 6480 0
353 20250314 130800 47542670 6480 6480 6480 6480 0
354 20250314 130700 47542670 6480 6480 6480 6480 0
355 20250314 130600 47542670 6480 6480 6480 6480 0
356 20250314 130500 47542670 6480 6480 6480 6480 0
357 20250314 130400 47542670 6480 6480 6480 6480 0
358 20250314 130300 47542670 6480 6480 6480 6480 0
359 20250314 130200 47542670 6480 6480 6480 6480 0
360 20250314 130100 47542670 6480 6480 6480 6480 0
361 20250314 130000 47542670 6480 6480 6480 6480 0
362 20250314 125900 47542670 6480 6480 6480 6480 0
363 20250314 125800 47542670 6480 6480 6480 6480 0
364 20250314 125700 47542670 6480 6480 6480 6480 0
365 20250314 125600 47542670 6480 6480 6480 6480 0
366 20250314 125500 47542670 6480 6480 6480 6480 0
367 20250314 125400 47542670 6480 6480 6480 6480 0
368 20250314 125300 47542670 6480 6480 6480 6480 0
369 20250314 125200 47542670 6480 6480 6480 6480 0
370 20250314 125100 47542670 6480 6480 6480 6480 0
371 20250314 125000 47542670 6480 6480 6480 6480 0
372 20250314 124900 47542670 6480 6480 6480 6480 0
373 20250314 124800 47542670 6480 6480 6480 6480 0
374 20250314 124700 47542670 6480 6480 6480 6480 0
375 20250314 124600 47542670 6480 6460 6480 6460 798
376 20250314 124500 42387550 6480 6480 6480 6480 1
377 20250314 124400 42381070 6480 6470 6480 6470 46
378 20250314 124300 42083370 6480 6480 6480 6480 2
379 20250314 124200 42070410 6480 6480 6480 6480 16
380 20250314 124100 41966730 6480 6480 6480 6480 6
381 20250314 124000 41927850 6480 6480 6480 6480 0
382 20250314 123900 41927850 6480 6480 6480 6480 0
383 20250314 123800 41927850 6480 6480 6480 6480 1
384 20250314 123700 41921370 6480 6480 6480 6480 1
385 20250314 123600 41914890 6480 6480 6480 6480 0
386 20250314 123500 41914890 6480 6480 6480 6480 0
387 20250314 123400 41914890 6480 6480 6480 6480 1
388 20250314 123300 41908410 6480 6480 6480 6480 3
389 20250314 123200 41888970 6480 6480 6480 6480 17
390 20250314 123100 41778810 6480 6480 6480 6480 0
391 20250314 123000 41778810 6480 6480 6480 6480 1
392 20250314 122900 41772330 6490 6490 6490 6490 0
393 20250314 122800 41772330 6490 6490 6490 6490 0
394 20250314 122700 41772330 6490 6490 6490 6490 0
395 20250314 122600 41772330 6490 6490 6490 6490 0
396 20250314 122500 41772330 6490 6490 6490 6490 0
397 20250314 122400 41772330 6490 6490 6490 6490 0
398 20250314 122300 41772330 6490 6490 6490 6490 0
399 20250314 122200 41772330 6490 6490 6490 6490 16
400 20250314 122100 41668490 6490 6490 6490 6490 0
401 20250314 122000 41668490 6490 6490 6490 6490 0
402 20250314 121900 41668490 6490 6490 6490 6490 0
403 20250314 121800 41668490 6490 6490 6490 6490 0
404 20250314 121700 41668490 6490 6490 6490 6490 0
405 20250314 121600 41668490 6490 6490 6490 6490 6
406 20250314 121500 41629550 6490 6490 6490 6490 0
407 20250314 121400 41629550 6490 6490 6490 6490 0
408 20250314 121300 41629550 6490 6490 6490 6490 0
409 20250314 121200 41629550 6490 6490 6490 6490 0
410 20250314 121100 41629550 6490 6490 6490 6490 0
411 20250314 121000 41629550 6490 6490 6490 6490 0
412 20250314 120900 41629550 6490 6490 6490 6490 0
413 20250314 120800 41629550 6490 6490 6490 6490 0
414 20250314 120700 41629550 6490 6490 6490 6490 0
415 20250314 120600 41629550 6490 6490 6490 6490 0
416 20250314 120500 41629550 6490 6490 6490 6490 0
417 20250314 120400 41629550 6490 6490 6490 6490 0
418 20250314 120300 41629550 6490 6490 6490 6490 0
419 20250314 120200 41629550 6490 6490 6490 6490 0
420 20250314 120100 41629550 6490 6490 6490 6490 0
421 20250314 120000 41629550 6490 6490 6490 6490 0
422 20250314 115900 41629550 6490 6490 6490 6490 0
423 20250314 115800 41629550 6490 6490 6490 6490 0
424 20250314 115700 41629550 6490 6490 6490 6490 0
425 20250314 115600 41629550 6490 6490 6490 6490 0
426 20250314 115500 41629550 6490 6490 6490 6490 0
427 20250314 115400 41629550 6490 6490 6490 6490 0
428 20250314 115300 41629550 6490 6490 6490 6490 0
429 20250314 115200 41629550 6490 6490 6490 6490 0
430 20250314 115100 41629550 6490 6490 6490 6490 0
431 20250314 115000 41629550 6490 6490 6490 6490 0
432 20250314 114900 41629550 6490 6490 6490 6490 0
433 20250314 114800 41629550 6490 6490 6490 6490 0
434 20250314 114700 41629550 6490 6490 6490 6490 0
435 20250314 114600 41629550 6490 6490 6490 6490 0
436 20250314 114500 41629550 6490 6490 6490 6490 0
437 20250314 114400 41629550 6490 6490 6490 6490 0
438 20250314 114300 41629550 6490 6490 6490 6490 0
439 20250314 114200 41629550 6490 6490 6490 6490 0
440 20250314 114100 41629550 6490 6490 6490 6490 0
441 20250314 114000 41629550 6490 6490 6490 6490 0
442 20250314 113900 41629550 6490 6490 6490 6490 0
443 20250314 113800 41629550 6490 6490 6490 6490 0
444 20250314 113700 41629550 6490 6490 6490 6490 0
445 20250314 113600 41629550 6490 6490 6490 6490 0
446 20250314 113500 41629550 6490 6490 6490 6490 0
447 20250314 113400 41629550 6490 6490 6490 6490 1
448 20250314 113300 41623060 6490 6490 6490 6490 0
449 20250314 113200 41623060 6490 6490 6490 6490 0
450 20250314 113100 41623060 6490 6490 6490 6490 0
451 20250314 113000 41623060 6490 6490 6490 6490 0
452 20250314 112900 41623060 6490 6490 6490 6490 0
453 20250314 112800 41623060 6490 6490 6490 6490 0
454 20250314 112700 41623060 6490 6490 6490 6490 0
455 20250314 112600 41623060 6490 6490 6490 6490 5
456 20250314 112500 41590610 6460 6460 6460 6460 0
457 20250314 112400 41590610 6460 6460 6460 6460 0
458 20250314 112300 41590610 6460 6460 6460 6460 0
459 20250314 112200 41590610 6460 6460 6460 6460 0
460 20250314 112100 41590610 6460 6460 6460 6460 0
461 20250314 112000 41590610 6460 6460 6460 6460 0
462 20250314 111900 41590610 6460 6460 6460 6460 0
463 20250314 111800 41590610 6460 6460 6460 6460 0
464 20250314 111700 41590610 6460 6460 6460 6460 0
465 20250314 111600 41590610 6460 6460 6460 6460 0
466 20250314 111500 41590610 6460 6460 6460 6460 0
467 20250314 111400 41590610 6460 6460 6460 6460 0
468 20250314 111300 41590610 6460 6460 6460 6460 0
469 20250314 111200 41590610 6460 6460 6460 6460 0
470 20250314 111100 41590610 6460 6460 6460 6460 0
471 20250314 111000 41590610 6460 6460 6460 6460 2
472 20250314 110900 41577690 6460 6460 6460 6460 0
473 20250314 110800 41577690 6460 6460 6460 6460 0
474 20250314 110700 41577690 6460 6460 6460 6460 0
475 20250314 110600 41577690 6460 6460 6460 6460 0
476 20250314 110500 41577690 6460 6460 6460 6460 0
477 20250314 110400 41577690 6460 6460 6460 6460 0
478 20250314 110300 41577690 6460 6460 6460 6460 6
479 20250314 110200 41538930 6460 6460 6460 6460 0
480 20250314 110100 41538930 6460 6460 6460 6460 0
481 20250314 110000 41538930 6460 6460 6460 6460 0
482 20250314 105900 41538930 6460 6460 6460 6460 0
483 20250314 105800 41538930 6460 6460 6460 6460 0
484 20250314 105700 41538930 6460 6460 6460 6460 0
485 20250314 105600 41538930 6460 6460 6460 6460 0
486 20250314 105500 41538930 6460 6460 6460 6460 0
487 20250314 105400 41538930 6460 6460 6460 6460 0
488 20250314 105300 41538930 6460 6460 6460 6460 0
489 20250314 105200 41538930 6460 6460 6460 6460 3
490 20250314 105100 41519550 6460 6460 6460 6460 0
491 20250314 105000 41519550 6460 6460 6460 6460 0
492 20250314 104900 41519550 6460 6460 6460 6460 0
493 20250314 104800 41519550 6460 6460 6460 6460 0
494 20250314 104700 41519550 6460 6460 6460 6460 0
495 20250314 104600 41519550 6460 6460 6460 6460 0
496 20250314 104500 41519550 6460 6440 6460 6440 3510
497 20250314 104400 18915110 6450 6450 6450 6450 0
498 20250314 104300 18915110 6450 6450 6450 6450 0
499 20250314 104200 18915110 6450 6450 6450 6450 0
500 20250314 104100 18915110 6450 6450 6450 6450 0
501 20250314 104000 18915110 6450 6450 6450 6450 0
502 20250314 103900 18915110 6450 6450 6450 6450 0
503 20250314 103800 18915110 6450 6450 6450 6450 0
504 20250314 103700 18915110 6450 6450 6450 6450 0
505 20250314 103600 18915110 6450 6450 6450 6450 328
506 20250314 103500 16799510 6450 6450 6450 6450 0
507 20250314 103400 16799510 6450 6450 6450 6450 0
508 20250314 103300 16799510 6450 6450 6450 6450 0
509 20250314 103200 16799510 6450 6450 6450 6450 0
510 20250314 103100 16799510 6450 6450 6450 6450 0
511 20250314 103000 16799510 6450 6450 6450 6450 0
512 20250314 102900 16799510 6450 6450 6450 6450 0
513 20250314 102800 16799510 6450 6450 6450 6450 0
514 20250314 102700 16799510 6450 6450 6450 6450 0
515 20250314 102600 16799510 6450 6460 6460 6450 272
516 20250314 102500 15045050 6470 6470 6470 6470 0
517 20250314 102400 15045050 6470 6470 6470 6470 0
518 20250314 102300 15045050 6470 6470 6470 6470 0
519 20250314 102200 15045050 6470 6470 6470 6470 0
520 20250314 102100 15045050 6470 6470 6470 6470 0
521 20250314 102000 15045050 6470 6470 6470 6470 0
522 20250314 101900 15045050 6470 6470 6470 6470 21
523 20250314 101800 14909180 6470 6480 6480 6470 16
524 20250314 101700 14805510 6490 6490 6490 6490 1
525 20250314 101600 14799020 6490 6490 6490 6490 0
526 20250314 101500 14799020 6490 6490 6490 6490 0
527 20250314 101400 14799020 6490 6490 6490 6490 0
528 20250314 101300 14799020 6490 6490 6490 6490 0
529 20250314 101200 14799020 6490 6490 6490 6490 0
530 20250314 101100 14799020 6490 6490 6490 6490 0
531 20250314 101000 14799020 6490 6490 6490 6490 0
532 20250314 100900 14799020 6490 6490 6490 6490 0
533 20250314 100800 14799020 6490 6490 6490 6490 0
534 20250314 100700 14799020 6490 6490 6490 6490 0
535 20250314 100600 14799020 6490 6490 6490 6490 0
536 20250314 100500 14799020 6490 6490 6490 6490 0
537 20250314 100400 14799020 6490 6490 6490 6490 0
538 20250314 100300 14799020 6490 6490 6490 6490 0
539 20250314 100200 14799020 6490 6490 6490 6490 0
540 20250314 100100 14799020 6490 6490 6490 6490 0
541 20250314 100000 14799020 6490 6490 6490 6490 0
542 20250314 095900 14799020 6490 6490 6490 6490 0
543 20250314 095800 14799020 6490 6490 6490 6490 0
544 20250314 095700 14799020 6490 6490 6490 6490 0
545 20250314 095600 14799020 6490 6490 6490 6490 0
546 20250314 095500 14799020 6490 6490 6490 6490 0
547 20250314 095400 14799020 6490 6490 6490 6490 0
548 20250314 095300 14799020 6490 6490 6490 6490 0
549 20250314 095200 14799020 6490 6490 6490 6490 100
550 20250314 095100 14150020 6480 6480 6480 6480 0
551 20250314 095000 14150020 6480 6480 6480 6480 0
552 20250314 094900 14150020 6480 6480 6480 6480 0
553 20250314 094800 14150020 6480 6470 6480 6470 243
554 20250314 094700 12576240 6440 6440 6440 6440 0
555 20250314 094600 12576240 6440 6440 6440 6440 4
556 20250314 094500 12550480 6470 6470 6470 6470 2
557 20250314 094400 12537540 6450 6450 6450 6450 50
558 20250314 094300 12215040 6450 6450 6450 6450 40
559 20250314 094200 11957040 6440 6440 6440 6440 0
560 20250314 094100 11957040 6440 6440 6440 6440 0
561 20250314 094000 11957040 6440 6440 6440 6440 0
562 20250314 093900 11957040 6440 6440 6440 6440 0
563 20250314 093800 11957040 6440 6440 6440 6440 0
564 20250314 093700 11957040 6440 6440 6440 6440 0
565 20250314 093600 11957040 6440 6450 6450 6440 203
566 20250314 093500 10649220 6470 6470 6470 6470 0
567 20250314 093400 10649220 6470 6470 6470 6470 0
568 20250314 093300 10649220 6470 6470 6470 6470 0
569 20250314 093200 10649220 6470 6470 6470 6470 0
570 20250314 093100 10649220 6470 6470 6470 6470 3
571 20250314 093000 10629810 6470 6470 6470 6470 0
572 20250314 092900 10629810 6470 6470 6470 6470 50
573 20250314 092800 10306310 6460 6460 6460 6460 0
574 20250314 092700 10306310 6460 6460 6460 6460 0
575 20250314 092600 10306310 6460 6460 6460 6460 0
576 20250314 092500 10306310 6460 6460 6460 6460 0
577 20250314 092400 10306310 6460 6460 6460 6460 0
578 20250314 092300 10306310 6460 6460 6460 6460 0
579 20250314 092200 10306310 6460 6460 6460 6460 61
580 20250314 092100 9912250 6460 6460 6460 6460 0
581 20250314 092000 9912250 6460 6460 6460 6460 3
582 20250314 091900 9892870 6460 6460 6460 6460 0
583 20250314 091800 9892870 6460 6460 6460 6460 0
584 20250314 091700 9892870 6460 6460 6460 6460 197
585 20250314 091600 8620250 6460 6460 6460 6460 399
586 20250314 091500 6042710 6430 6430 6430 6430 0
587 20250314 091400 6042710 6430 6430 6430 6430 0
588 20250314 091300 6042710 6430 6430 6430 6430 271
589 20250314 091200 4300180 6430 6430 6430 6430 0
590 20250314 091100 4300180 6430 6430 6430 6430 0
591 20250314 091000 4300180 6430 6430 6430 6430 15
592 20250314 090900 4203730 6430 6430 6430 6430 0
593 20250314 090800 4203730 6430 6430 6430 6430 0
594 20250314 090700 4203730 6430 6430 6430 6430 40
595 20250314 090600 3946530 6430 6430 6430 6430 348
596 20250314 090500 1708890 6440 6440 6440 6440 53
597 20250314 090400 1367570 6450 6450 6450 6450 200
598 20250314 090300 77570 6450 6450 6450 6450 3
599 20250314 090200 58220 6460 6460 6460 6460 0
600 20250314 090100 58220 6460 6460 6460 6460 0
601 20250314 090000 58220 6460 6470 6470 6460 9

1
012790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,11986415,0,77911697500,0.00
20250311,0,11986415,0,76353463550,0.00
20250310,0,11986415,0,77192512600,0.00
20250307,0,11986415,0,77072648450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 11986415 0 77911697500 0.00
3 20250311 0 11986415 0 76353463550 0.00
4 20250310 0 11986415 0 77192512600 0.00
5 20250307 0 11986415 0 77072648450 0.00