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

607
017650/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190500,7243860,6550,6550,6550,6550,99
20250314,190400,7243860,6550,6550,6550,6550,0
20250314,190300,7243860,6550,6550,6550,6550,0
20250314,190200,7243860,6550,6550,6550,6550,0
20250314,190100,7243860,6550,6550,6550,6550,0
20250314,190000,7243860,6550,6550,6550,6550,0
20250314,185900,7243860,6550,6550,6550,6550,0
20250314,185800,7243860,6550,6550,6550,6550,0
20250314,185700,7243860,6550,6550,6550,6550,0
20250314,185600,7243860,6550,6550,6550,6550,0
20250314,185500,7243860,6550,6550,6550,6550,0
20250314,185400,7243860,6550,6550,6550,6550,0
20250314,185300,7243860,6550,6550,6550,6550,0
20250314,185200,7243860,6550,6550,6550,6550,0
20250314,185100,7243860,6550,6550,6550,6550,0
20250314,185000,7243860,6550,6550,6550,6550,0
20250314,184900,7243860,6550,6550,6550,6550,0
20250314,184800,7243860,6550,6550,6550,6550,0
20250314,184700,7243860,6550,6550,6550,6550,0
20250314,184600,7243860,6550,6550,6550,6550,0
20250314,184500,7243860,6550,6550,6550,6550,0
20250314,184400,7243860,6550,6550,6550,6550,0
20250314,184300,7243860,6550,6550,6550,6550,0
20250314,184200,7243860,6550,6550,6550,6550,0
20250314,184100,7243860,6550,6550,6550,6550,0
20250314,184000,7243860,6550,6550,6550,6550,0
20250314,183900,7243860,6550,6550,6550,6550,0
20250314,183800,7243860,6550,6550,6550,6550,0
20250314,183700,7243860,6550,6550,6550,6550,0
20250314,183600,7243860,6550,6550,6550,6550,0
20250314,183500,7243860,6550,6550,6550,6550,99
20250314,183400,7243860,6550,6550,6550,6550,0
20250314,183300,7243860,6550,6550,6550,6550,0
20250314,183200,7243860,6550,6550,6550,6550,0
20250314,183100,7243860,6550,6550,6550,6550,0
20250314,183000,7243860,6550,6550,6550,6550,0
20250314,182900,7243860,6550,6550,6550,6550,0
20250314,182800,7243860,6550,6550,6550,6550,0
20250314,182700,7243860,6550,6550,6550,6550,0
20250314,182600,7243860,6550,6550,6550,6550,0
20250314,182500,7243860,6550,6550,6550,6550,0
20250314,182400,7243860,6550,6550,6550,6550,0
20250314,182300,7243860,6550,6550,6550,6550,0
20250314,182200,7243860,6550,6550,6550,6550,0
20250314,182100,7243860,6550,6550,6550,6550,0
20250314,182000,7243860,6550,6550,6550,6550,0
20250314,181900,7243860,6550,6550,6550,6550,0
20250314,181800,7243860,6550,6550,6550,6550,0
20250314,181700,7243860,6550,6550,6550,6550,0
20250314,181600,7243860,6550,6550,6550,6550,0
20250314,181500,7243860,6550,6550,6550,6550,0
20250314,181400,7243860,6550,6550,6550,6550,0
20250314,181300,7243860,6550,6550,6550,6550,0
20250314,181200,7243860,6550,6550,6550,6550,0
20250314,181100,7243860,6550,6550,6550,6550,0
20250314,181000,7243860,6550,6550,6550,6550,0
20250314,180900,7243860,6550,6550,6550,6550,0
20250314,180800,7243860,6550,6550,6550,6550,0
20250314,180700,7243860,6550,6550,6550,6550,0
20250314,180600,7243860,6550,6550,6550,6550,0
20250314,180500,7243860,6550,6550,6550,6550,99
20250314,180400,7243860,6550,6550,6550,6550,0
20250314,180300,7243860,6550,6550,6550,6550,0
20250314,180200,7243860,6550,6550,6550,6550,0
20250314,180100,7243860,6550,6550,6550,6550,0
20250314,180000,7243860,6550,6550,6550,6550,0
20250314,175900,7243860,6550,6550,6550,6550,0
20250314,175800,7243860,6550,6550,6550,6550,0
20250314,175700,7243860,6550,6550,6550,6550,0
20250314,175600,7243860,6550,6550,6550,6550,0
20250314,175500,7243860,6550,6550,6550,6550,0
20250314,175400,7243860,6550,6550,6550,6550,0
20250314,175300,7243860,6550,6550,6550,6550,0
20250314,175200,7243860,6550,6550,6550,6550,0
20250314,175100,7243860,6550,6550,6550,6550,0
20250314,175000,7243860,6550,6550,6550,6550,0
20250314,174900,7243860,6550,6550,6550,6550,0
20250314,174800,7243860,6550,6550,6550,6550,0
20250314,174700,7243860,6550,6550,6550,6550,0
20250314,174600,7243860,6550,6550,6550,6550,0
20250314,174500,7243860,6550,6550,6550,6550,0
20250314,174400,7243860,6550,6550,6550,6550,0
20250314,174300,7243860,6550,6550,6550,6550,0
20250314,174200,7243860,6550,6550,6550,6550,0
20250314,174100,7243860,6550,6550,6550,6550,0
20250314,174000,7243860,6550,6550,6550,6550,0
20250314,173900,7243860,6550,6550,6550,6550,0
20250314,173800,7243860,6550,6550,6550,6550,0
20250314,173700,7243860,6550,6550,6550,6550,0
20250314,173600,7243860,6550,6550,6550,6550,0
20250314,173500,7243860,6550,6550,6550,6550,99
20250314,173400,7243860,6550,6550,6550,6550,0
20250314,173300,7243860,6550,6550,6550,6550,0
20250314,173200,7243860,6550,6550,6550,6550,0
20250314,173100,7243860,6550,6550,6550,6550,0
20250314,173000,7243860,6550,6550,6550,6550,0
20250314,172900,7243860,6550,6550,6550,6550,0
20250314,172800,7243860,6550,6550,6550,6550,0
20250314,172700,7243860,6550,6550,6550,6550,0
20250314,172600,7243860,6550,6550,6550,6550,0
20250314,172500,7243860,6550,6550,6550,6550,0
20250314,172400,7243860,6550,6550,6550,6550,0
20250314,172300,7243860,6550,6550,6550,6550,0
20250314,172200,7243860,6550,6550,6550,6550,0
20250314,172100,7243860,6550,6550,6550,6550,0
20250314,172000,7243860,6550,6550,6550,6550,0
20250314,171900,7243860,6550,6550,6550,6550,0
20250314,171800,7243860,6550,6550,6550,6550,0
20250314,171700,7243860,6550,6550,6550,6550,0
20250314,171600,7243860,6550,6550,6550,6550,0
20250314,171500,7243860,6550,6550,6550,6550,0
20250314,171400,7243860,6550,6550,6550,6550,0
20250314,171300,7243860,6550,6550,6550,6550,0
20250314,171200,7243860,6550,6550,6550,6550,0
20250314,171100,7243860,6550,6550,6550,6550,0
20250314,171000,7243860,6550,6550,6550,6550,0
20250314,170900,7243860,6550,6550,6550,6550,0
20250314,170800,7243860,6550,6550,6550,6550,0
20250314,170700,7243860,6550,6550,6550,6550,0
20250314,170600,7243860,6550,6550,6550,6550,0
20250314,170500,7243860,6550,6550,6550,6550,99
20250314,170400,7243860,6550,6550,6550,6550,0
20250314,170300,7243860,6550,6550,6550,6550,0
20250314,170200,7243860,6550,6550,6550,6550,0
20250314,170100,7243860,6550,6550,6550,6550,0
20250314,170000,7243860,6550,6550,6550,6550,0
20250314,165900,7243860,6550,6550,6550,6550,0
20250314,165800,7243860,6550,6550,6550,6550,0
20250314,165700,7243860,6550,6550,6550,6550,0
20250314,165600,7243860,6550,6550,6550,6550,0
20250314,165500,7243860,6550,6550,6550,6550,0
20250314,165400,7243860,6550,6550,6550,6550,0
20250314,165300,7243860,6550,6550,6550,6550,0
20250314,165200,7243860,6550,6550,6550,6550,0
20250314,165100,7243860,6550,6550,6550,6550,0
20250314,165000,7243860,6550,6550,6550,6550,0
20250314,164900,7243860,6550,6550,6550,6550,0
20250314,164800,7243860,6550,6550,6550,6550,0
20250314,164700,7243860,6550,6550,6550,6550,0
20250314,164600,7243860,6550,6550,6550,6550,0
20250314,164500,7243860,6550,6550,6550,6550,0
20250314,164400,7243860,6550,6550,6550,6550,0
20250314,164300,7243860,6550,6550,6550,6550,0
20250314,164200,7243860,6550,6550,6550,6550,0
20250314,164100,7243860,6550,6550,6550,6550,0
20250314,164000,7243860,6550,6550,6550,6550,0
20250314,163900,7243860,6550,6550,6550,6550,0
20250314,163800,7243860,6550,6550,6550,6550,0
20250314,163700,7243860,6550,6550,6550,6550,0
20250314,163600,7243860,6550,6550,6550,6550,0
20250314,163500,7243860,6550,6550,6550,6550,99
20250314,163400,7243860,6550,6550,6550,6550,0
20250314,163300,7243860,6550,6550,6550,6550,0
20250314,163200,7243860,6550,6550,6550,6550,0
20250314,163100,7243860,6550,6550,6550,6550,0
20250314,163000,7243860,6550,6550,6550,6550,0
20250314,162900,7243860,6550,6550,6550,6550,0
20250314,162800,7243860,6550,6550,6550,6550,0
20250314,162700,7243860,6550,6550,6550,6550,0
20250314,162600,7243860,6550,6550,6550,6550,0
20250314,162500,7243860,6550,6550,6550,6550,0
20250314,162400,7243860,6550,6550,6550,6550,0
20250314,162300,7243860,6550,6550,6550,6550,0
20250314,162200,7243860,6550,6550,6550,6550,0
20250314,162100,7243860,6550,6550,6550,6550,0
20250314,162000,7243860,6550,6550,6550,6550,0
20250314,161900,7243860,6550,6550,6550,6550,0
20250314,161800,7243860,6550,6550,6550,6550,0
20250314,161700,7243860,6550,6550,6550,6550,0
20250314,161600,7243860,6550,6550,6550,6550,0
20250314,161500,7243860,6550,6550,6550,6550,0
20250314,161400,7243860,6550,6550,6550,6550,0
20250314,161300,7243860,6550,6550,6550,6550,0
20250314,161200,7243860,6550,6550,6550,6550,0
20250314,161100,7243860,6550,6550,6550,6550,0
20250314,161000,7243860,6550,6550,6550,6550,0
20250314,160900,7243860,6550,6550,6550,6550,0
20250314,160800,7243860,6550,6550,6550,6550,0
20250314,160700,7243860,6550,6550,6550,6550,0
20250314,160600,7243860,6550,6550,6550,6550,0
20250314,160500,7243860,6550,6550,6550,6550,99
20250314,160400,7243860,6550,6550,6550,6550,0
20250314,160300,7243860,6550,6550,6550,6550,0
20250314,160200,7243860,6550,6550,6550,6550,0
20250314,160100,7243860,6550,6550,6550,6550,0
20250314,160000,7243860,6550,6550,6550,6550,0
20250314,155900,7243860,6550,6550,6550,6550,0
20250314,155800,7243860,6550,6550,6550,6550,0
20250314,155700,7243860,6550,6550,6550,6550,0
20250314,155600,7243860,6550,6550,6550,6550,0
20250314,155500,7243860,6550,6550,6550,6550,0
20250314,155400,7243860,6550,6550,6550,6550,0
20250314,155300,7243860,6550,6550,6550,6550,0
20250314,155200,7243860,6550,6550,6550,6550,0
20250314,155100,7243860,6550,6550,6550,6550,0
20250314,155000,7243860,6550,6550,6550,6550,0
20250314,154900,7243860,6550,6550,6550,6550,0
20250314,154800,7243860,6550,6550,6550,6550,0
20250314,154700,7243860,6550,6550,6550,6550,0
20250314,154600,7243860,6550,6550,6550,6550,0
20250314,154500,7243860,6550,6550,6550,6550,0
20250314,154400,7243860,6550,6550,6550,6550,0
20250314,154300,7243860,6550,6550,6550,6550,0
20250314,154200,7243860,6550,6550,6550,6550,0
20250314,154100,7243860,6550,6550,6550,6550,0
20250314,154000,7243860,6550,6550,6550,6550,0
20250314,153900,7243860,6550,6550,6550,6550,0
20250314,153800,7243860,6550,6550,6550,6550,0
20250314,153700,7243860,6550,6550,6550,6550,0
20250314,153600,7243860,6550,6550,6550,6550,0
20250314,153500,7243860,6550,6550,6550,6550,99
20250314,153400,7243860,6550,6550,6550,6550,0
20250314,153300,7243860,6550,6550,6550,6550,0
20250314,153200,7243860,6550,6550,6550,6550,0
20250314,153100,7243860,6550,6550,6550,6550,0
20250314,153000,7243860,6550,6550,6550,6550,99
20250314,152900,6595410,6490,6490,6490,6490,0
20250314,152800,6595410,6490,6490,6490,6490,0
20250314,152700,6595410,6490,6490,6490,6490,0
20250314,152600,6595410,6490,6490,6490,6490,0
20250314,152500,6595410,6490,6490,6490,6490,0
20250314,152400,6595410,6490,6490,6490,6490,0
20250314,152300,6595410,6490,6490,6490,6490,0
20250314,152200,6595410,6490,6490,6490,6490,0
20250314,152100,6595410,6490,6490,6490,6490,0
20250314,152000,6595410,6490,6490,6490,6490,0
20250314,151900,6595410,6490,6490,6490,6490,0
20250314,151800,6595410,6490,6470,6490,6470,80
20250314,151700,6076890,6460,6460,6460,6460,0
20250314,151600,6076890,6460,6460,6460,6460,0
20250314,151500,6076890,6460,6460,6460,6460,0
20250314,151400,6076890,6460,6460,6460,6460,0
20250314,151300,6076890,6460,6460,6460,6460,0
20250314,151200,6076890,6460,6460,6460,6460,0
20250314,151100,6076890,6460,6460,6460,6460,0
20250314,151000,6076890,6460,6460,6460,6460,0
20250314,150900,6076890,6460,6460,6460,6460,0
20250314,150800,6076890,6460,6460,6460,6460,0
20250314,150700,6076890,6460,6460,6460,6460,0
20250314,150600,6076890,6460,6460,6460,6460,0
20250314,150500,6076890,6460,6460,6460,6460,0
20250314,150400,6076890,6460,6460,6460,6460,0
20250314,150300,6076890,6460,6460,6460,6460,20
20250314,150200,5947690,6460,6460,6460,6460,0
20250314,150100,5947690,6460,6450,6460,6450,8
20250314,150000,5896070,6450,6450,6450,6450,6
20250314,145900,5857370,6440,6440,6440,6440,0
20250314,145800,5857370,6440,6440,6440,6440,0
20250314,145700,5857370,6440,6440,6440,6440,0
20250314,145600,5857370,6440,6440,6440,6440,3
20250314,145500,5838050,6450,6450,6450,6450,1
20250314,145400,5831600,6440,6440,6440,6440,0
20250314,145300,5831600,6440,6440,6440,6440,0
20250314,145200,5831600,6440,6440,6440,6440,0
20250314,145100,5831600,6440,6440,6440,6440,0
20250314,145000,5831600,6440,6440,6440,6440,0
20250314,144900,5831600,6440,6440,6440,6440,0
20250314,144800,5831600,6440,6440,6440,6440,0
20250314,144700,5831600,6440,6440,6440,6440,0
20250314,144600,5831600,6440,6440,6440,6440,0
20250314,144500,5831600,6440,6440,6440,6440,0
20250314,144400,5831600,6440,6440,6440,6440,0
20250314,144300,5831600,6440,6440,6440,6440,0
20250314,144200,5831600,6440,6440,6440,6440,0
20250314,144100,5831600,6440,6440,6440,6440,0
20250314,144000,5831600,6440,6440,6440,6440,1
20250314,143900,5825160,6470,6470,6470,6470,0
20250314,143800,5825160,6470,6470,6470,6470,0
20250314,143700,5825160,6470,6470,6470,6470,0
20250314,143600,5825160,6470,6470,6470,6470,1
20250314,143500,5818690,6470,6470,6470,6470,0
20250314,143400,5818690,6470,6470,6470,6470,0
20250314,143300,5818690,6470,6470,6470,6470,0
20250314,143200,5818690,6470,6470,6470,6470,77
20250314,143100,5320500,6470,6470,6470,6470,0
20250314,143000,5320500,6470,6460,6470,6460,30
20250314,142900,5126670,6460,6450,6460,6450,100
20250314,142800,4481090,6450,6450,6450,6450,0
20250314,142700,4481090,6450,6450,6450,6450,0
20250314,142600,4481090,6450,6450,6450,6450,0
20250314,142500,4481090,6450,6450,6450,6450,0
20250314,142400,4481090,6450,6450,6450,6450,0
20250314,142300,4481090,6450,6450,6450,6450,0
20250314,142200,4481090,6450,6450,6450,6450,0
20250314,142100,4481090,6450,6450,6450,6450,0
20250314,142000,4481090,6450,6450,6450,6450,0
20250314,141900,4481090,6450,6450,6450,6450,0
20250314,141800,4481090,6450,6450,6450,6450,0
20250314,141700,4481090,6450,6450,6450,6450,0
20250314,141600,4481090,6450,6450,6450,6450,0
20250314,141500,4481090,6450,6450,6450,6450,0
20250314,141400,4481090,6450,6450,6450,6450,0
20250314,141300,4481090,6450,6450,6450,6450,0
20250314,141200,4481090,6450,6450,6450,6450,0
20250314,141100,4481090,6450,6450,6450,6450,0
20250314,141000,4481090,6450,6450,6450,6450,0
20250314,140900,4481090,6450,6450,6450,6450,14
20250314,140800,4390790,6460,6460,6460,6460,0
20250314,140700,4390790,6460,6460,6460,6460,0
20250314,140600,4390790,6460,6460,6460,6460,0
20250314,140500,4390790,6460,6460,6460,6460,0
20250314,140400,4390790,6460,6460,6460,6460,0
20250314,140300,4390790,6460,6460,6460,6460,1
20250314,140200,4384330,6450,6450,6450,6450,99
20250314,140100,3745780,6460,6460,6460,6460,0
20250314,140000,3745780,6460,6460,6460,6460,0
20250314,135900,3745780,6460,6460,6460,6460,0
20250314,135800,3745780,6460,6460,6460,6460,0
20250314,135700,3745780,6460,6460,6460,6460,0
20250314,135600,3745780,6460,6460,6460,6460,0
20250314,135500,3745780,6460,6460,6460,6460,0
20250314,135400,3745780,6460,6460,6460,6460,0
20250314,135300,3745780,6460,6460,6460,6460,0
20250314,135200,3745780,6460,6460,6460,6460,0
20250314,135100,3745780,6460,6460,6460,6460,0
20250314,135000,3745780,6460,6460,6460,6460,0
20250314,134900,3745780,6460,6460,6460,6460,0
20250314,134800,3745780,6460,6460,6460,6460,0
20250314,134700,3745780,6460,6460,6460,6460,0
20250314,134600,3745780,6460,6460,6460,6460,2
20250314,134500,3732860,6460,6460,6460,6460,0
20250314,134400,3732860,6460,6460,6460,6460,0
20250314,134300,3732860,6460,6460,6460,6460,0
20250314,134200,3732860,6460,6460,6460,6460,0
20250314,134100,3732860,6460,6460,6460,6460,2
20250314,134000,3719940,6460,6460,6460,6460,0
20250314,133900,3719940,6460,6460,6460,6460,5
20250314,133800,3687640,6450,6450,6450,6450,0
20250314,133700,3687640,6450,6450,6450,6450,33
20250314,133600,3474790,6450,6450,6450,6450,4
20250314,133500,3448990,6450,6450,6450,6450,34
20250314,133400,3229690,6430,6430,6430,6430,0
20250314,133300,3229690,6430,6430,6430,6430,0
20250314,133200,3229690,6430,6430,6430,6430,0
20250314,133100,3229690,6430,6430,6430,6430,0
20250314,133000,3229690,6430,6430,6430,6430,0
20250314,132900,3229690,6430,6430,6430,6430,0
20250314,132800,3229690,6430,6430,6430,6430,10
20250314,132700,3165390,6430,6430,6430,6430,0
20250314,132600,3165390,6430,6430,6430,6430,0
20250314,132500,3165390,6430,6430,6430,6430,0
20250314,132400,3165390,6430,6430,6430,6430,0
20250314,132300,3165390,6430,6430,6430,6430,3
20250314,132200,3146100,6420,6420,6420,6420,1
20250314,132100,3139680,6430,6430,6430,6430,1
20250314,132000,3133250,6430,6430,6430,6430,3
20250314,131900,3113960,6420,6420,6420,6420,30
20250314,131800,2921360,6420,6420,6420,6420,0
20250314,131700,2921360,6420,6420,6420,6420,0
20250314,131600,2921360,6420,6420,6420,6420,1
20250314,131500,2914940,6410,6410,6410,6410,0
20250314,131400,2914940,6410,6410,6410,6410,0
20250314,131300,2914940,6410,6410,6410,6410,2
20250314,131200,2902120,6410,6410,6410,6410,0
20250314,131100,2902120,6410,6410,6410,6410,0
20250314,131000,2902120,6410,6410,6410,6410,0
20250314,130900,2902120,6410,6410,6410,6410,0
20250314,130800,2902120,6410,6410,6410,6410,51
20250314,130700,2575210,6410,6410,6410,6410,3
20250314,130600,2555980,6400,6400,6400,6400,134
20250314,130500,1698380,6400,6400,6400,6400,0
20250314,130400,1698380,6400,6400,6400,6400,0
20250314,130300,1698380,6400,6400,6400,6400,0
20250314,130200,1698380,6400,6400,6400,6400,0
20250314,130100,1698380,6400,6400,6400,6400,3
20250314,130000,1679180,6400,6400,6400,6400,0
20250314,125900,1679180,6400,6400,6400,6400,0
20250314,125800,1679180,6400,6400,6400,6400,0
20250314,125700,1679180,6400,6400,6400,6400,0
20250314,125600,1679180,6400,6400,6400,6400,2
20250314,125500,1666380,6400,6400,6400,6400,0
20250314,125400,1666380,6400,6400,6400,6400,0
20250314,125300,1666380,6400,6400,6400,6400,0
20250314,125200,1666380,6400,6400,6400,6400,4
20250314,125100,1640780,6400,6400,6400,6400,0
20250314,125000,1640780,6400,6400,6400,6400,0
20250314,124900,1640780,6400,6400,6400,6400,0
20250314,124800,1640780,6400,6400,6400,6400,0
20250314,124700,1640780,6400,6400,6400,6400,0
20250314,124600,1640780,6400,6400,6400,6400,0
20250314,124500,1640780,6400,6400,6400,6400,0
20250314,124400,1640780,6400,6400,6400,6400,0
20250314,124300,1640780,6400,6400,6400,6400,2
20250314,124200,1627980,6400,6400,6400,6400,0
20250314,124100,1627980,6400,6400,6400,6400,0
20250314,124000,1627980,6400,6400,6400,6400,0
20250314,123900,1627980,6400,6400,6400,6400,0
20250314,123800,1627980,6400,6400,6400,6400,2
20250314,123700,1615180,6390,6390,6390,6390,0
20250314,123600,1615180,6390,6390,6390,6390,0
20250314,123500,1615180,6390,6390,6390,6390,0
20250314,123400,1615180,6390,6390,6390,6390,0
20250314,123300,1615180,6390,6390,6390,6390,0
20250314,123200,1615180,6390,6390,6390,6390,3
20250314,123100,1596010,6390,6390,6390,6390,0
20250314,123000,1596010,6390,6390,6390,6390,0
20250314,122900,1596010,6390,6390,6390,6390,0
20250314,122800,1596010,6390,6390,6390,6390,0
20250314,122700,1596010,6390,6390,6390,6390,0
20250314,122600,1596010,6390,6390,6390,6390,0
20250314,122500,1596010,6390,6390,6390,6390,0
20250314,122400,1596010,6390,6390,6390,6390,0
20250314,122300,1596010,6390,6390,6390,6390,0
20250314,122200,1596010,6390,6390,6390,6390,3
20250314,122100,1576840,6390,6390,6390,6390,1
20250314,122000,1570450,6390,6390,6390,6390,11
20250314,121900,1500160,6390,6390,6390,6390,0
20250314,121800,1500160,6390,6390,6390,6390,0
20250314,121700,1500160,6390,6390,6390,6390,0
20250314,121600,1500160,6390,6390,6390,6390,3
20250314,121500,1480990,6390,6390,6390,6390,0
20250314,121400,1480990,6390,6390,6390,6390,0
20250314,121300,1480990,6390,6390,6390,6390,1
20250314,121200,1474600,6390,6390,6390,6390,80
20250314,121100,963400,6390,6390,6390,6390,0
20250314,121000,963400,6390,6390,6390,6390,0
20250314,120900,963400,6390,6390,6390,6390,0
20250314,120800,963400,6390,6390,6390,6390,0
20250314,120700,963400,6390,6390,6390,6390,0
20250314,120600,963400,6390,6390,6390,6390,0
20250314,120500,963400,6390,6390,6390,6390,0
20250314,120400,963400,6390,6390,6390,6390,0
20250314,120300,963400,6390,6390,6390,6390,0
20250314,120200,963400,6390,6390,6390,6390,0
20250314,120100,963400,6390,6390,6390,6390,0
20250314,120000,963400,6390,6390,6390,6390,0
20250314,115900,963400,6390,6390,6390,6390,0
20250314,115800,963400,6390,6390,6390,6390,0
20250314,115700,963400,6390,6390,6390,6390,0
20250314,115600,963400,6390,6390,6390,6390,0
20250314,115500,963400,6390,6390,6390,6390,0
20250314,115400,963400,6390,6390,6390,6390,0
20250314,115300,963400,6390,6390,6390,6390,0
20250314,115200,963400,6390,6390,6390,6390,2
20250314,115100,950620,6390,6390,6390,6390,0
20250314,115000,950620,6390,6390,6390,6390,3
20250314,114900,931450,6390,6390,6390,6390,2
20250314,114800,918670,6390,6380,6390,6380,6
20250314,114700,880380,6380,6380,6380,6380,15
20250314,114600,784680,6380,6380,6380,6380,2
20250314,114500,771920,6380,6380,6380,6380,0
20250314,114400,771920,6380,6380,6380,6380,0
20250314,114300,771920,6380,6380,6380,6380,0
20250314,114200,771920,6380,6380,6380,6380,0
20250314,114100,771920,6380,6380,6380,6380,2
20250314,114000,759160,6380,6380,6380,6380,0
20250314,113900,759160,6380,6380,6380,6380,0
20250314,113800,759160,6380,6380,6380,6380,1
20250314,113700,752780,6380,6380,6380,6380,0
20250314,113600,752780,6380,6380,6380,6380,2
20250314,113500,740020,6380,6380,6380,6380,0
20250314,113400,740020,6380,6380,6380,6380,0
20250314,113300,740020,6380,6380,6380,6380,0
20250314,113200,740020,6380,6380,6380,6380,0
20250314,113100,740020,6380,6380,6380,6380,3
20250314,113000,720880,6380,6380,6380,6380,0
20250314,112900,720880,6380,6380,6380,6380,0
20250314,112800,720880,6380,6380,6380,6380,0
20250314,112700,720880,6380,6380,6380,6380,0
20250314,112600,720880,6380,6380,6380,6380,6
20250314,112500,682600,6380,6380,6380,6380,0
20250314,112400,682600,6380,6380,6380,6380,0
20250314,112300,682600,6380,6380,6380,6380,0
20250314,112200,682600,6380,6380,6380,6380,11
20250314,112100,612420,6390,6390,6390,6390,0
20250314,112000,612420,6390,6390,6390,6390,0
20250314,111900,612420,6390,6390,6390,6390,0
20250314,111800,612420,6390,6390,6390,6390,2
20250314,111700,599640,6390,6390,6390,6390,0
20250314,111600,599640,6390,6390,6390,6390,0
20250314,111500,599640,6390,6390,6390,6390,0
20250314,111400,599640,6390,6390,6390,6390,0
20250314,111300,599640,6390,6390,6390,6390,0
20250314,111200,599640,6390,6390,6390,6390,0
20250314,111100,599640,6390,6390,6390,6390,0
20250314,111000,599640,6390,6390,6390,6390,0
20250314,110900,599640,6390,6390,6390,6390,0
20250314,110800,599640,6390,6390,6390,6390,7
20250314,110700,554910,6390,6390,6390,6390,0
20250314,110600,554910,6390,6390,6390,6390,5
20250314,110500,522960,6390,6390,6390,6390,7
20250314,110400,478230,6390,6390,6390,6390,0
20250314,110300,478230,6390,6390,6390,6390,0
20250314,110200,478230,6390,6390,6390,6390,2
20250314,110100,465450,6390,6390,6390,6390,3
20250314,110000,446280,6390,6390,6390,6390,0
20250314,105900,446280,6390,6390,6390,6390,0
20250314,105800,446280,6390,6390,6390,6390,0
20250314,105700,446280,6390,6390,6390,6390,0
20250314,105600,446280,6390,6390,6390,6390,0
20250314,105500,446280,6390,6390,6390,6390,0
20250314,105400,446280,6390,6390,6390,6390,0
20250314,105300,446280,6390,6390,6390,6390,0
20250314,105200,446280,6390,6390,6390,6390,0
20250314,105100,446280,6390,6390,6390,6390,0
20250314,105000,446280,6390,6390,6390,6390,0
20250314,104900,446280,6390,6390,6390,6390,0
20250314,104800,446280,6390,6390,6390,6390,0
20250314,104700,446280,6390,6390,6390,6390,0
20250314,104600,446280,6390,6390,6390,6390,0
20250314,104500,446280,6390,6390,6390,6390,0
20250314,104400,446280,6390,6390,6390,6390,0
20250314,104300,446280,6390,6390,6390,6390,0
20250314,104200,446280,6390,6390,6390,6390,0
20250314,104100,446280,6390,6390,6390,6390,0
20250314,104000,446280,6390,6390,6390,6390,0
20250314,103900,446280,6390,6390,6390,6390,0
20250314,103800,446280,6390,6390,6390,6390,0
20250314,103700,446280,6390,6390,6390,6390,0
20250314,103600,446280,6390,6390,6390,6390,0
20250314,103500,446280,6390,6390,6390,6390,0
20250314,103400,446280,6390,6390,6390,6390,0
20250314,103300,446280,6390,6390,6390,6390,0
20250314,103200,446280,6390,6390,6390,6390,0
20250314,103100,446280,6390,6390,6390,6390,0
20250314,103000,446280,6390,6390,6390,6390,0
20250314,102900,446280,6390,6390,6390,6390,0
20250314,102800,446280,6390,6390,6390,6390,0
20250314,102700,446280,6390,6390,6390,6390,1
20250314,102600,439890,6390,6390,6390,6390,3
20250314,102500,420720,6390,6390,6390,6390,0
20250314,102400,420720,6390,6390,6390,6390,6
20250314,102300,382380,6390,6390,6390,6390,0
20250314,102200,382380,6390,6390,6390,6390,0
20250314,102100,382380,6390,6390,6390,6390,0
20250314,102000,382380,6390,6390,6390,6390,0
20250314,101900,382380,6390,6390,6390,6390,0
20250314,101800,382380,6390,6390,6390,6390,0
20250314,101700,382380,6390,6390,6390,6390,0
20250314,101600,382380,6390,6390,6390,6390,2
20250314,101500,369600,6390,6390,6390,6390,0
20250314,101400,369600,6390,6390,6390,6390,0
20250314,101300,369600,6390,6390,6390,6390,0
20250314,101200,369600,6390,6390,6390,6390,0
20250314,101100,369600,6390,6390,6390,6390,0
20250314,101000,369600,6390,6390,6390,6390,0
20250314,100900,369600,6390,6390,6390,6390,0
20250314,100800,369600,6390,6390,6390,6390,0
20250314,100700,369600,6390,6390,6390,6390,20
20250314,100600,241800,6390,6390,6390,6390,0
20250314,100500,241800,6390,6390,6390,6390,0
20250314,100400,241800,6390,6390,6390,6390,0
20250314,100300,241800,6390,6390,6390,6390,0
20250314,100200,241800,6390,6390,6390,6390,0
20250314,100100,241800,6390,6390,6390,6390,0
20250314,100000,241800,6390,6390,6390,6390,0
20250314,095900,241800,6390,6390,6390,6390,0
20250314,095800,241800,6390,6390,6390,6390,0
20250314,095700,241800,6390,6390,6390,6390,0
20250314,095600,241800,6390,6390,6390,6390,0
20250314,095500,241800,6390,6390,6390,6390,0
20250314,095400,241800,6390,6390,6390,6390,1
20250314,095300,235410,6380,6380,6380,6380,0
20250314,095200,235410,6380,6380,6380,6380,2
20250314,095100,222650,6365,6365,6365,6365,0
20250314,095000,222650,6365,6365,6365,6365,0
20250314,094900,222650,6365,6365,6365,6365,0
20250314,094800,222650,6365,6365,6365,6365,0
20250314,094700,222650,6365,6365,6365,6365,0
20250314,094600,222650,6365,6365,6365,6365,0
20250314,094500,222650,6365,6365,6365,6365,0
20250314,094400,222650,6365,6365,6365,6365,0
20250314,094300,222650,6365,6365,6365,6365,0
20250314,094200,222650,6365,6365,6365,6365,0
20250314,094100,222650,6365,6365,6365,6365,0
20250314,094000,222650,6365,6365,6365,6365,0
20250314,093900,222650,6365,6365,6365,6365,0
20250314,093800,222650,6365,6365,6365,6365,0
20250314,093700,222650,6365,6365,6365,6365,0
20250314,093600,222650,6365,6365,6365,6365,0
20250314,093500,222650,6365,6365,6365,6365,0
20250314,093400,222650,6365,6365,6365,6365,0
20250314,093300,222650,6365,6365,6365,6365,0
20250314,093200,222650,6365,6365,6365,6365,0
20250314,093100,222650,6365,6365,6365,6365,0
20250314,093000,222650,6365,6365,6365,6365,0
20250314,092900,222650,6365,6365,6365,6365,0
20250314,092800,222650,6365,6365,6365,6365,0
20250314,092700,222650,6365,6365,6365,6365,0
20250314,092600,222650,6365,6365,6365,6365,0
20250314,092500,222650,6365,6365,6365,6365,0
20250314,092400,222650,6365,6365,6365,6365,0
20250314,092300,222650,6365,6365,6365,6365,0
20250314,092200,222650,6365,6365,6365,6365,0
20250314,092100,222650,6365,6365,6365,6365,2
20250314,092000,209920,6390,6390,6390,6390,0
20250314,091900,209920,6390,6390,6390,6390,0
20250314,091800,209920,6390,6390,6390,6390,0
20250314,091700,209920,6390,6390,6390,6390,0
20250314,091600,209920,6390,6360,6390,6360,17
20250314,091500,101760,6360,6360,6360,6360,0
20250314,091400,101760,6360,6360,6360,6360,0
20250314,091300,101760,6360,6360,6360,6360,0
20250314,091200,101760,6360,6360,6360,6360,0
20250314,091100,101760,6360,6360,6360,6360,3
20250314,091000,82680,6360,6360,6360,6360,0
20250314,090900,82680,6360,6360,6360,6360,0
20250314,090800,82680,6360,6360,6360,6360,0
20250314,090700,82680,6360,6360,6360,6360,0
20250314,090600,82680,6360,6360,6360,6360,10
20250314,090500,19080,6360,6360,6360,6360,0
20250314,090400,19080,6360,6360,6360,6360,0
20250314,090300,19080,6360,6360,6360,6360,0
20250314,090200,19080,6360,6360,6360,6360,0
20250314,090100,19080,6360,6360,6360,6360,0
20250314,090000,19080,6360,6360,6360,6360,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190500 7243860 6550 6550 6550 6550 99
3 20250314 190400 7243860 6550 6550 6550 6550 0
4 20250314 190300 7243860 6550 6550 6550 6550 0
5 20250314 190200 7243860 6550 6550 6550 6550 0
6 20250314 190100 7243860 6550 6550 6550 6550 0
7 20250314 190000 7243860 6550 6550 6550 6550 0
8 20250314 185900 7243860 6550 6550 6550 6550 0
9 20250314 185800 7243860 6550 6550 6550 6550 0
10 20250314 185700 7243860 6550 6550 6550 6550 0
11 20250314 185600 7243860 6550 6550 6550 6550 0
12 20250314 185500 7243860 6550 6550 6550 6550 0
13 20250314 185400 7243860 6550 6550 6550 6550 0
14 20250314 185300 7243860 6550 6550 6550 6550 0
15 20250314 185200 7243860 6550 6550 6550 6550 0
16 20250314 185100 7243860 6550 6550 6550 6550 0
17 20250314 185000 7243860 6550 6550 6550 6550 0
18 20250314 184900 7243860 6550 6550 6550 6550 0
19 20250314 184800 7243860 6550 6550 6550 6550 0
20 20250314 184700 7243860 6550 6550 6550 6550 0
21 20250314 184600 7243860 6550 6550 6550 6550 0
22 20250314 184500 7243860 6550 6550 6550 6550 0
23 20250314 184400 7243860 6550 6550 6550 6550 0
24 20250314 184300 7243860 6550 6550 6550 6550 0
25 20250314 184200 7243860 6550 6550 6550 6550 0
26 20250314 184100 7243860 6550 6550 6550 6550 0
27 20250314 184000 7243860 6550 6550 6550 6550 0
28 20250314 183900 7243860 6550 6550 6550 6550 0
29 20250314 183800 7243860 6550 6550 6550 6550 0
30 20250314 183700 7243860 6550 6550 6550 6550 0
31 20250314 183600 7243860 6550 6550 6550 6550 0
32 20250314 183500 7243860 6550 6550 6550 6550 99
33 20250314 183400 7243860 6550 6550 6550 6550 0
34 20250314 183300 7243860 6550 6550 6550 6550 0
35 20250314 183200 7243860 6550 6550 6550 6550 0
36 20250314 183100 7243860 6550 6550 6550 6550 0
37 20250314 183000 7243860 6550 6550 6550 6550 0
38 20250314 182900 7243860 6550 6550 6550 6550 0
39 20250314 182800 7243860 6550 6550 6550 6550 0
40 20250314 182700 7243860 6550 6550 6550 6550 0
41 20250314 182600 7243860 6550 6550 6550 6550 0
42 20250314 182500 7243860 6550 6550 6550 6550 0
43 20250314 182400 7243860 6550 6550 6550 6550 0
44 20250314 182300 7243860 6550 6550 6550 6550 0
45 20250314 182200 7243860 6550 6550 6550 6550 0
46 20250314 182100 7243860 6550 6550 6550 6550 0
47 20250314 182000 7243860 6550 6550 6550 6550 0
48 20250314 181900 7243860 6550 6550 6550 6550 0
49 20250314 181800 7243860 6550 6550 6550 6550 0
50 20250314 181700 7243860 6550 6550 6550 6550 0
51 20250314 181600 7243860 6550 6550 6550 6550 0
52 20250314 181500 7243860 6550 6550 6550 6550 0
53 20250314 181400 7243860 6550 6550 6550 6550 0
54 20250314 181300 7243860 6550 6550 6550 6550 0
55 20250314 181200 7243860 6550 6550 6550 6550 0
56 20250314 181100 7243860 6550 6550 6550 6550 0
57 20250314 181000 7243860 6550 6550 6550 6550 0
58 20250314 180900 7243860 6550 6550 6550 6550 0
59 20250314 180800 7243860 6550 6550 6550 6550 0
60 20250314 180700 7243860 6550 6550 6550 6550 0
61 20250314 180600 7243860 6550 6550 6550 6550 0
62 20250314 180500 7243860 6550 6550 6550 6550 99
63 20250314 180400 7243860 6550 6550 6550 6550 0
64 20250314 180300 7243860 6550 6550 6550 6550 0
65 20250314 180200 7243860 6550 6550 6550 6550 0
66 20250314 180100 7243860 6550 6550 6550 6550 0
67 20250314 180000 7243860 6550 6550 6550 6550 0
68 20250314 175900 7243860 6550 6550 6550 6550 0
69 20250314 175800 7243860 6550 6550 6550 6550 0
70 20250314 175700 7243860 6550 6550 6550 6550 0
71 20250314 175600 7243860 6550 6550 6550 6550 0
72 20250314 175500 7243860 6550 6550 6550 6550 0
73 20250314 175400 7243860 6550 6550 6550 6550 0
74 20250314 175300 7243860 6550 6550 6550 6550 0
75 20250314 175200 7243860 6550 6550 6550 6550 0
76 20250314 175100 7243860 6550 6550 6550 6550 0
77 20250314 175000 7243860 6550 6550 6550 6550 0
78 20250314 174900 7243860 6550 6550 6550 6550 0
79 20250314 174800 7243860 6550 6550 6550 6550 0
80 20250314 174700 7243860 6550 6550 6550 6550 0
81 20250314 174600 7243860 6550 6550 6550 6550 0
82 20250314 174500 7243860 6550 6550 6550 6550 0
83 20250314 174400 7243860 6550 6550 6550 6550 0
84 20250314 174300 7243860 6550 6550 6550 6550 0
85 20250314 174200 7243860 6550 6550 6550 6550 0
86 20250314 174100 7243860 6550 6550 6550 6550 0
87 20250314 174000 7243860 6550 6550 6550 6550 0
88 20250314 173900 7243860 6550 6550 6550 6550 0
89 20250314 173800 7243860 6550 6550 6550 6550 0
90 20250314 173700 7243860 6550 6550 6550 6550 0
91 20250314 173600 7243860 6550 6550 6550 6550 0
92 20250314 173500 7243860 6550 6550 6550 6550 99
93 20250314 173400 7243860 6550 6550 6550 6550 0
94 20250314 173300 7243860 6550 6550 6550 6550 0
95 20250314 173200 7243860 6550 6550 6550 6550 0
96 20250314 173100 7243860 6550 6550 6550 6550 0
97 20250314 173000 7243860 6550 6550 6550 6550 0
98 20250314 172900 7243860 6550 6550 6550 6550 0
99 20250314 172800 7243860 6550 6550 6550 6550 0
100 20250314 172700 7243860 6550 6550 6550 6550 0
101 20250314 172600 7243860 6550 6550 6550 6550 0
102 20250314 172500 7243860 6550 6550 6550 6550 0
103 20250314 172400 7243860 6550 6550 6550 6550 0
104 20250314 172300 7243860 6550 6550 6550 6550 0
105 20250314 172200 7243860 6550 6550 6550 6550 0
106 20250314 172100 7243860 6550 6550 6550 6550 0
107 20250314 172000 7243860 6550 6550 6550 6550 0
108 20250314 171900 7243860 6550 6550 6550 6550 0
109 20250314 171800 7243860 6550 6550 6550 6550 0
110 20250314 171700 7243860 6550 6550 6550 6550 0
111 20250314 171600 7243860 6550 6550 6550 6550 0
112 20250314 171500 7243860 6550 6550 6550 6550 0
113 20250314 171400 7243860 6550 6550 6550 6550 0
114 20250314 171300 7243860 6550 6550 6550 6550 0
115 20250314 171200 7243860 6550 6550 6550 6550 0
116 20250314 171100 7243860 6550 6550 6550 6550 0
117 20250314 171000 7243860 6550 6550 6550 6550 0
118 20250314 170900 7243860 6550 6550 6550 6550 0
119 20250314 170800 7243860 6550 6550 6550 6550 0
120 20250314 170700 7243860 6550 6550 6550 6550 0
121 20250314 170600 7243860 6550 6550 6550 6550 0
122 20250314 170500 7243860 6550 6550 6550 6550 99
123 20250314 170400 7243860 6550 6550 6550 6550 0
124 20250314 170300 7243860 6550 6550 6550 6550 0
125 20250314 170200 7243860 6550 6550 6550 6550 0
126 20250314 170100 7243860 6550 6550 6550 6550 0
127 20250314 170000 7243860 6550 6550 6550 6550 0
128 20250314 165900 7243860 6550 6550 6550 6550 0
129 20250314 165800 7243860 6550 6550 6550 6550 0
130 20250314 165700 7243860 6550 6550 6550 6550 0
131 20250314 165600 7243860 6550 6550 6550 6550 0
132 20250314 165500 7243860 6550 6550 6550 6550 0
133 20250314 165400 7243860 6550 6550 6550 6550 0
134 20250314 165300 7243860 6550 6550 6550 6550 0
135 20250314 165200 7243860 6550 6550 6550 6550 0
136 20250314 165100 7243860 6550 6550 6550 6550 0
137 20250314 165000 7243860 6550 6550 6550 6550 0
138 20250314 164900 7243860 6550 6550 6550 6550 0
139 20250314 164800 7243860 6550 6550 6550 6550 0
140 20250314 164700 7243860 6550 6550 6550 6550 0
141 20250314 164600 7243860 6550 6550 6550 6550 0
142 20250314 164500 7243860 6550 6550 6550 6550 0
143 20250314 164400 7243860 6550 6550 6550 6550 0
144 20250314 164300 7243860 6550 6550 6550 6550 0
145 20250314 164200 7243860 6550 6550 6550 6550 0
146 20250314 164100 7243860 6550 6550 6550 6550 0
147 20250314 164000 7243860 6550 6550 6550 6550 0
148 20250314 163900 7243860 6550 6550 6550 6550 0
149 20250314 163800 7243860 6550 6550 6550 6550 0
150 20250314 163700 7243860 6550 6550 6550 6550 0
151 20250314 163600 7243860 6550 6550 6550 6550 0
152 20250314 163500 7243860 6550 6550 6550 6550 99
153 20250314 163400 7243860 6550 6550 6550 6550 0
154 20250314 163300 7243860 6550 6550 6550 6550 0
155 20250314 163200 7243860 6550 6550 6550 6550 0
156 20250314 163100 7243860 6550 6550 6550 6550 0
157 20250314 163000 7243860 6550 6550 6550 6550 0
158 20250314 162900 7243860 6550 6550 6550 6550 0
159 20250314 162800 7243860 6550 6550 6550 6550 0
160 20250314 162700 7243860 6550 6550 6550 6550 0
161 20250314 162600 7243860 6550 6550 6550 6550 0
162 20250314 162500 7243860 6550 6550 6550 6550 0
163 20250314 162400 7243860 6550 6550 6550 6550 0
164 20250314 162300 7243860 6550 6550 6550 6550 0
165 20250314 162200 7243860 6550 6550 6550 6550 0
166 20250314 162100 7243860 6550 6550 6550 6550 0
167 20250314 162000 7243860 6550 6550 6550 6550 0
168 20250314 161900 7243860 6550 6550 6550 6550 0
169 20250314 161800 7243860 6550 6550 6550 6550 0
170 20250314 161700 7243860 6550 6550 6550 6550 0
171 20250314 161600 7243860 6550 6550 6550 6550 0
172 20250314 161500 7243860 6550 6550 6550 6550 0
173 20250314 161400 7243860 6550 6550 6550 6550 0
174 20250314 161300 7243860 6550 6550 6550 6550 0
175 20250314 161200 7243860 6550 6550 6550 6550 0
176 20250314 161100 7243860 6550 6550 6550 6550 0
177 20250314 161000 7243860 6550 6550 6550 6550 0
178 20250314 160900 7243860 6550 6550 6550 6550 0
179 20250314 160800 7243860 6550 6550 6550 6550 0
180 20250314 160700 7243860 6550 6550 6550 6550 0
181 20250314 160600 7243860 6550 6550 6550 6550 0
182 20250314 160500 7243860 6550 6550 6550 6550 99
183 20250314 160400 7243860 6550 6550 6550 6550 0
184 20250314 160300 7243860 6550 6550 6550 6550 0
185 20250314 160200 7243860 6550 6550 6550 6550 0
186 20250314 160100 7243860 6550 6550 6550 6550 0
187 20250314 160000 7243860 6550 6550 6550 6550 0
188 20250314 155900 7243860 6550 6550 6550 6550 0
189 20250314 155800 7243860 6550 6550 6550 6550 0
190 20250314 155700 7243860 6550 6550 6550 6550 0
191 20250314 155600 7243860 6550 6550 6550 6550 0
192 20250314 155500 7243860 6550 6550 6550 6550 0
193 20250314 155400 7243860 6550 6550 6550 6550 0
194 20250314 155300 7243860 6550 6550 6550 6550 0
195 20250314 155200 7243860 6550 6550 6550 6550 0
196 20250314 155100 7243860 6550 6550 6550 6550 0
197 20250314 155000 7243860 6550 6550 6550 6550 0
198 20250314 154900 7243860 6550 6550 6550 6550 0
199 20250314 154800 7243860 6550 6550 6550 6550 0
200 20250314 154700 7243860 6550 6550 6550 6550 0
201 20250314 154600 7243860 6550 6550 6550 6550 0
202 20250314 154500 7243860 6550 6550 6550 6550 0
203 20250314 154400 7243860 6550 6550 6550 6550 0
204 20250314 154300 7243860 6550 6550 6550 6550 0
205 20250314 154200 7243860 6550 6550 6550 6550 0
206 20250314 154100 7243860 6550 6550 6550 6550 0
207 20250314 154000 7243860 6550 6550 6550 6550 0
208 20250314 153900 7243860 6550 6550 6550 6550 0
209 20250314 153800 7243860 6550 6550 6550 6550 0
210 20250314 153700 7243860 6550 6550 6550 6550 0
211 20250314 153600 7243860 6550 6550 6550 6550 0
212 20250314 153500 7243860 6550 6550 6550 6550 99
213 20250314 153400 7243860 6550 6550 6550 6550 0
214 20250314 153300 7243860 6550 6550 6550 6550 0
215 20250314 153200 7243860 6550 6550 6550 6550 0
216 20250314 153100 7243860 6550 6550 6550 6550 0
217 20250314 153000 7243860 6550 6550 6550 6550 99
218 20250314 152900 6595410 6490 6490 6490 6490 0
219 20250314 152800 6595410 6490 6490 6490 6490 0
220 20250314 152700 6595410 6490 6490 6490 6490 0
221 20250314 152600 6595410 6490 6490 6490 6490 0
222 20250314 152500 6595410 6490 6490 6490 6490 0
223 20250314 152400 6595410 6490 6490 6490 6490 0
224 20250314 152300 6595410 6490 6490 6490 6490 0
225 20250314 152200 6595410 6490 6490 6490 6490 0
226 20250314 152100 6595410 6490 6490 6490 6490 0
227 20250314 152000 6595410 6490 6490 6490 6490 0
228 20250314 151900 6595410 6490 6490 6490 6490 0
229 20250314 151800 6595410 6490 6470 6490 6470 80
230 20250314 151700 6076890 6460 6460 6460 6460 0
231 20250314 151600 6076890 6460 6460 6460 6460 0
232 20250314 151500 6076890 6460 6460 6460 6460 0
233 20250314 151400 6076890 6460 6460 6460 6460 0
234 20250314 151300 6076890 6460 6460 6460 6460 0
235 20250314 151200 6076890 6460 6460 6460 6460 0
236 20250314 151100 6076890 6460 6460 6460 6460 0
237 20250314 151000 6076890 6460 6460 6460 6460 0
238 20250314 150900 6076890 6460 6460 6460 6460 0
239 20250314 150800 6076890 6460 6460 6460 6460 0
240 20250314 150700 6076890 6460 6460 6460 6460 0
241 20250314 150600 6076890 6460 6460 6460 6460 0
242 20250314 150500 6076890 6460 6460 6460 6460 0
243 20250314 150400 6076890 6460 6460 6460 6460 0
244 20250314 150300 6076890 6460 6460 6460 6460 20
245 20250314 150200 5947690 6460 6460 6460 6460 0
246 20250314 150100 5947690 6460 6450 6460 6450 8
247 20250314 150000 5896070 6450 6450 6450 6450 6
248 20250314 145900 5857370 6440 6440 6440 6440 0
249 20250314 145800 5857370 6440 6440 6440 6440 0
250 20250314 145700 5857370 6440 6440 6440 6440 0
251 20250314 145600 5857370 6440 6440 6440 6440 3
252 20250314 145500 5838050 6450 6450 6450 6450 1
253 20250314 145400 5831600 6440 6440 6440 6440 0
254 20250314 145300 5831600 6440 6440 6440 6440 0
255 20250314 145200 5831600 6440 6440 6440 6440 0
256 20250314 145100 5831600 6440 6440 6440 6440 0
257 20250314 145000 5831600 6440 6440 6440 6440 0
258 20250314 144900 5831600 6440 6440 6440 6440 0
259 20250314 144800 5831600 6440 6440 6440 6440 0
260 20250314 144700 5831600 6440 6440 6440 6440 0
261 20250314 144600 5831600 6440 6440 6440 6440 0
262 20250314 144500 5831600 6440 6440 6440 6440 0
263 20250314 144400 5831600 6440 6440 6440 6440 0
264 20250314 144300 5831600 6440 6440 6440 6440 0
265 20250314 144200 5831600 6440 6440 6440 6440 0
266 20250314 144100 5831600 6440 6440 6440 6440 0
267 20250314 144000 5831600 6440 6440 6440 6440 1
268 20250314 143900 5825160 6470 6470 6470 6470 0
269 20250314 143800 5825160 6470 6470 6470 6470 0
270 20250314 143700 5825160 6470 6470 6470 6470 0
271 20250314 143600 5825160 6470 6470 6470 6470 1
272 20250314 143500 5818690 6470 6470 6470 6470 0
273 20250314 143400 5818690 6470 6470 6470 6470 0
274 20250314 143300 5818690 6470 6470 6470 6470 0
275 20250314 143200 5818690 6470 6470 6470 6470 77
276 20250314 143100 5320500 6470 6470 6470 6470 0
277 20250314 143000 5320500 6470 6460 6470 6460 30
278 20250314 142900 5126670 6460 6450 6460 6450 100
279 20250314 142800 4481090 6450 6450 6450 6450 0
280 20250314 142700 4481090 6450 6450 6450 6450 0
281 20250314 142600 4481090 6450 6450 6450 6450 0
282 20250314 142500 4481090 6450 6450 6450 6450 0
283 20250314 142400 4481090 6450 6450 6450 6450 0
284 20250314 142300 4481090 6450 6450 6450 6450 0
285 20250314 142200 4481090 6450 6450 6450 6450 0
286 20250314 142100 4481090 6450 6450 6450 6450 0
287 20250314 142000 4481090 6450 6450 6450 6450 0
288 20250314 141900 4481090 6450 6450 6450 6450 0
289 20250314 141800 4481090 6450 6450 6450 6450 0
290 20250314 141700 4481090 6450 6450 6450 6450 0
291 20250314 141600 4481090 6450 6450 6450 6450 0
292 20250314 141500 4481090 6450 6450 6450 6450 0
293 20250314 141400 4481090 6450 6450 6450 6450 0
294 20250314 141300 4481090 6450 6450 6450 6450 0
295 20250314 141200 4481090 6450 6450 6450 6450 0
296 20250314 141100 4481090 6450 6450 6450 6450 0
297 20250314 141000 4481090 6450 6450 6450 6450 0
298 20250314 140900 4481090 6450 6450 6450 6450 14
299 20250314 140800 4390790 6460 6460 6460 6460 0
300 20250314 140700 4390790 6460 6460 6460 6460 0
301 20250314 140600 4390790 6460 6460 6460 6460 0
302 20250314 140500 4390790 6460 6460 6460 6460 0
303 20250314 140400 4390790 6460 6460 6460 6460 0
304 20250314 140300 4390790 6460 6460 6460 6460 1
305 20250314 140200 4384330 6450 6450 6450 6450 99
306 20250314 140100 3745780 6460 6460 6460 6460 0
307 20250314 140000 3745780 6460 6460 6460 6460 0
308 20250314 135900 3745780 6460 6460 6460 6460 0
309 20250314 135800 3745780 6460 6460 6460 6460 0
310 20250314 135700 3745780 6460 6460 6460 6460 0
311 20250314 135600 3745780 6460 6460 6460 6460 0
312 20250314 135500 3745780 6460 6460 6460 6460 0
313 20250314 135400 3745780 6460 6460 6460 6460 0
314 20250314 135300 3745780 6460 6460 6460 6460 0
315 20250314 135200 3745780 6460 6460 6460 6460 0
316 20250314 135100 3745780 6460 6460 6460 6460 0
317 20250314 135000 3745780 6460 6460 6460 6460 0
318 20250314 134900 3745780 6460 6460 6460 6460 0
319 20250314 134800 3745780 6460 6460 6460 6460 0
320 20250314 134700 3745780 6460 6460 6460 6460 0
321 20250314 134600 3745780 6460 6460 6460 6460 2
322 20250314 134500 3732860 6460 6460 6460 6460 0
323 20250314 134400 3732860 6460 6460 6460 6460 0
324 20250314 134300 3732860 6460 6460 6460 6460 0
325 20250314 134200 3732860 6460 6460 6460 6460 0
326 20250314 134100 3732860 6460 6460 6460 6460 2
327 20250314 134000 3719940 6460 6460 6460 6460 0
328 20250314 133900 3719940 6460 6460 6460 6460 5
329 20250314 133800 3687640 6450 6450 6450 6450 0
330 20250314 133700 3687640 6450 6450 6450 6450 33
331 20250314 133600 3474790 6450 6450 6450 6450 4
332 20250314 133500 3448990 6450 6450 6450 6450 34
333 20250314 133400 3229690 6430 6430 6430 6430 0
334 20250314 133300 3229690 6430 6430 6430 6430 0
335 20250314 133200 3229690 6430 6430 6430 6430 0
336 20250314 133100 3229690 6430 6430 6430 6430 0
337 20250314 133000 3229690 6430 6430 6430 6430 0
338 20250314 132900 3229690 6430 6430 6430 6430 0
339 20250314 132800 3229690 6430 6430 6430 6430 10
340 20250314 132700 3165390 6430 6430 6430 6430 0
341 20250314 132600 3165390 6430 6430 6430 6430 0
342 20250314 132500 3165390 6430 6430 6430 6430 0
343 20250314 132400 3165390 6430 6430 6430 6430 0
344 20250314 132300 3165390 6430 6430 6430 6430 3
345 20250314 132200 3146100 6420 6420 6420 6420 1
346 20250314 132100 3139680 6430 6430 6430 6430 1
347 20250314 132000 3133250 6430 6430 6430 6430 3
348 20250314 131900 3113960 6420 6420 6420 6420 30
349 20250314 131800 2921360 6420 6420 6420 6420 0
350 20250314 131700 2921360 6420 6420 6420 6420 0
351 20250314 131600 2921360 6420 6420 6420 6420 1
352 20250314 131500 2914940 6410 6410 6410 6410 0
353 20250314 131400 2914940 6410 6410 6410 6410 0
354 20250314 131300 2914940 6410 6410 6410 6410 2
355 20250314 131200 2902120 6410 6410 6410 6410 0
356 20250314 131100 2902120 6410 6410 6410 6410 0
357 20250314 131000 2902120 6410 6410 6410 6410 0
358 20250314 130900 2902120 6410 6410 6410 6410 0
359 20250314 130800 2902120 6410 6410 6410 6410 51
360 20250314 130700 2575210 6410 6410 6410 6410 3
361 20250314 130600 2555980 6400 6400 6400 6400 134
362 20250314 130500 1698380 6400 6400 6400 6400 0
363 20250314 130400 1698380 6400 6400 6400 6400 0
364 20250314 130300 1698380 6400 6400 6400 6400 0
365 20250314 130200 1698380 6400 6400 6400 6400 0
366 20250314 130100 1698380 6400 6400 6400 6400 3
367 20250314 130000 1679180 6400 6400 6400 6400 0
368 20250314 125900 1679180 6400 6400 6400 6400 0
369 20250314 125800 1679180 6400 6400 6400 6400 0
370 20250314 125700 1679180 6400 6400 6400 6400 0
371 20250314 125600 1679180 6400 6400 6400 6400 2
372 20250314 125500 1666380 6400 6400 6400 6400 0
373 20250314 125400 1666380 6400 6400 6400 6400 0
374 20250314 125300 1666380 6400 6400 6400 6400 0
375 20250314 125200 1666380 6400 6400 6400 6400 4
376 20250314 125100 1640780 6400 6400 6400 6400 0
377 20250314 125000 1640780 6400 6400 6400 6400 0
378 20250314 124900 1640780 6400 6400 6400 6400 0
379 20250314 124800 1640780 6400 6400 6400 6400 0
380 20250314 124700 1640780 6400 6400 6400 6400 0
381 20250314 124600 1640780 6400 6400 6400 6400 0
382 20250314 124500 1640780 6400 6400 6400 6400 0
383 20250314 124400 1640780 6400 6400 6400 6400 0
384 20250314 124300 1640780 6400 6400 6400 6400 2
385 20250314 124200 1627980 6400 6400 6400 6400 0
386 20250314 124100 1627980 6400 6400 6400 6400 0
387 20250314 124000 1627980 6400 6400 6400 6400 0
388 20250314 123900 1627980 6400 6400 6400 6400 0
389 20250314 123800 1627980 6400 6400 6400 6400 2
390 20250314 123700 1615180 6390 6390 6390 6390 0
391 20250314 123600 1615180 6390 6390 6390 6390 0
392 20250314 123500 1615180 6390 6390 6390 6390 0
393 20250314 123400 1615180 6390 6390 6390 6390 0
394 20250314 123300 1615180 6390 6390 6390 6390 0
395 20250314 123200 1615180 6390 6390 6390 6390 3
396 20250314 123100 1596010 6390 6390 6390 6390 0
397 20250314 123000 1596010 6390 6390 6390 6390 0
398 20250314 122900 1596010 6390 6390 6390 6390 0
399 20250314 122800 1596010 6390 6390 6390 6390 0
400 20250314 122700 1596010 6390 6390 6390 6390 0
401 20250314 122600 1596010 6390 6390 6390 6390 0
402 20250314 122500 1596010 6390 6390 6390 6390 0
403 20250314 122400 1596010 6390 6390 6390 6390 0
404 20250314 122300 1596010 6390 6390 6390 6390 0
405 20250314 122200 1596010 6390 6390 6390 6390 3
406 20250314 122100 1576840 6390 6390 6390 6390 1
407 20250314 122000 1570450 6390 6390 6390 6390 11
408 20250314 121900 1500160 6390 6390 6390 6390 0
409 20250314 121800 1500160 6390 6390 6390 6390 0
410 20250314 121700 1500160 6390 6390 6390 6390 0
411 20250314 121600 1500160 6390 6390 6390 6390 3
412 20250314 121500 1480990 6390 6390 6390 6390 0
413 20250314 121400 1480990 6390 6390 6390 6390 0
414 20250314 121300 1480990 6390 6390 6390 6390 1
415 20250314 121200 1474600 6390 6390 6390 6390 80
416 20250314 121100 963400 6390 6390 6390 6390 0
417 20250314 121000 963400 6390 6390 6390 6390 0
418 20250314 120900 963400 6390 6390 6390 6390 0
419 20250314 120800 963400 6390 6390 6390 6390 0
420 20250314 120700 963400 6390 6390 6390 6390 0
421 20250314 120600 963400 6390 6390 6390 6390 0
422 20250314 120500 963400 6390 6390 6390 6390 0
423 20250314 120400 963400 6390 6390 6390 6390 0
424 20250314 120300 963400 6390 6390 6390 6390 0
425 20250314 120200 963400 6390 6390 6390 6390 0
426 20250314 120100 963400 6390 6390 6390 6390 0
427 20250314 120000 963400 6390 6390 6390 6390 0
428 20250314 115900 963400 6390 6390 6390 6390 0
429 20250314 115800 963400 6390 6390 6390 6390 0
430 20250314 115700 963400 6390 6390 6390 6390 0
431 20250314 115600 963400 6390 6390 6390 6390 0
432 20250314 115500 963400 6390 6390 6390 6390 0
433 20250314 115400 963400 6390 6390 6390 6390 0
434 20250314 115300 963400 6390 6390 6390 6390 0
435 20250314 115200 963400 6390 6390 6390 6390 2
436 20250314 115100 950620 6390 6390 6390 6390 0
437 20250314 115000 950620 6390 6390 6390 6390 3
438 20250314 114900 931450 6390 6390 6390 6390 2
439 20250314 114800 918670 6390 6380 6390 6380 6
440 20250314 114700 880380 6380 6380 6380 6380 15
441 20250314 114600 784680 6380 6380 6380 6380 2
442 20250314 114500 771920 6380 6380 6380 6380 0
443 20250314 114400 771920 6380 6380 6380 6380 0
444 20250314 114300 771920 6380 6380 6380 6380 0
445 20250314 114200 771920 6380 6380 6380 6380 0
446 20250314 114100 771920 6380 6380 6380 6380 2
447 20250314 114000 759160 6380 6380 6380 6380 0
448 20250314 113900 759160 6380 6380 6380 6380 0
449 20250314 113800 759160 6380 6380 6380 6380 1
450 20250314 113700 752780 6380 6380 6380 6380 0
451 20250314 113600 752780 6380 6380 6380 6380 2
452 20250314 113500 740020 6380 6380 6380 6380 0
453 20250314 113400 740020 6380 6380 6380 6380 0
454 20250314 113300 740020 6380 6380 6380 6380 0
455 20250314 113200 740020 6380 6380 6380 6380 0
456 20250314 113100 740020 6380 6380 6380 6380 3
457 20250314 113000 720880 6380 6380 6380 6380 0
458 20250314 112900 720880 6380 6380 6380 6380 0
459 20250314 112800 720880 6380 6380 6380 6380 0
460 20250314 112700 720880 6380 6380 6380 6380 0
461 20250314 112600 720880 6380 6380 6380 6380 6
462 20250314 112500 682600 6380 6380 6380 6380 0
463 20250314 112400 682600 6380 6380 6380 6380 0
464 20250314 112300 682600 6380 6380 6380 6380 0
465 20250314 112200 682600 6380 6380 6380 6380 11
466 20250314 112100 612420 6390 6390 6390 6390 0
467 20250314 112000 612420 6390 6390 6390 6390 0
468 20250314 111900 612420 6390 6390 6390 6390 0
469 20250314 111800 612420 6390 6390 6390 6390 2
470 20250314 111700 599640 6390 6390 6390 6390 0
471 20250314 111600 599640 6390 6390 6390 6390 0
472 20250314 111500 599640 6390 6390 6390 6390 0
473 20250314 111400 599640 6390 6390 6390 6390 0
474 20250314 111300 599640 6390 6390 6390 6390 0
475 20250314 111200 599640 6390 6390 6390 6390 0
476 20250314 111100 599640 6390 6390 6390 6390 0
477 20250314 111000 599640 6390 6390 6390 6390 0
478 20250314 110900 599640 6390 6390 6390 6390 0
479 20250314 110800 599640 6390 6390 6390 6390 7
480 20250314 110700 554910 6390 6390 6390 6390 0
481 20250314 110600 554910 6390 6390 6390 6390 5
482 20250314 110500 522960 6390 6390 6390 6390 7
483 20250314 110400 478230 6390 6390 6390 6390 0
484 20250314 110300 478230 6390 6390 6390 6390 0
485 20250314 110200 478230 6390 6390 6390 6390 2
486 20250314 110100 465450 6390 6390 6390 6390 3
487 20250314 110000 446280 6390 6390 6390 6390 0
488 20250314 105900 446280 6390 6390 6390 6390 0
489 20250314 105800 446280 6390 6390 6390 6390 0
490 20250314 105700 446280 6390 6390 6390 6390 0
491 20250314 105600 446280 6390 6390 6390 6390 0
492 20250314 105500 446280 6390 6390 6390 6390 0
493 20250314 105400 446280 6390 6390 6390 6390 0
494 20250314 105300 446280 6390 6390 6390 6390 0
495 20250314 105200 446280 6390 6390 6390 6390 0
496 20250314 105100 446280 6390 6390 6390 6390 0
497 20250314 105000 446280 6390 6390 6390 6390 0
498 20250314 104900 446280 6390 6390 6390 6390 0
499 20250314 104800 446280 6390 6390 6390 6390 0
500 20250314 104700 446280 6390 6390 6390 6390 0
501 20250314 104600 446280 6390 6390 6390 6390 0
502 20250314 104500 446280 6390 6390 6390 6390 0
503 20250314 104400 446280 6390 6390 6390 6390 0
504 20250314 104300 446280 6390 6390 6390 6390 0
505 20250314 104200 446280 6390 6390 6390 6390 0
506 20250314 104100 446280 6390 6390 6390 6390 0
507 20250314 104000 446280 6390 6390 6390 6390 0
508 20250314 103900 446280 6390 6390 6390 6390 0
509 20250314 103800 446280 6390 6390 6390 6390 0
510 20250314 103700 446280 6390 6390 6390 6390 0
511 20250314 103600 446280 6390 6390 6390 6390 0
512 20250314 103500 446280 6390 6390 6390 6390 0
513 20250314 103400 446280 6390 6390 6390 6390 0
514 20250314 103300 446280 6390 6390 6390 6390 0
515 20250314 103200 446280 6390 6390 6390 6390 0
516 20250314 103100 446280 6390 6390 6390 6390 0
517 20250314 103000 446280 6390 6390 6390 6390 0
518 20250314 102900 446280 6390 6390 6390 6390 0
519 20250314 102800 446280 6390 6390 6390 6390 0
520 20250314 102700 446280 6390 6390 6390 6390 1
521 20250314 102600 439890 6390 6390 6390 6390 3
522 20250314 102500 420720 6390 6390 6390 6390 0
523 20250314 102400 420720 6390 6390 6390 6390 6
524 20250314 102300 382380 6390 6390 6390 6390 0
525 20250314 102200 382380 6390 6390 6390 6390 0
526 20250314 102100 382380 6390 6390 6390 6390 0
527 20250314 102000 382380 6390 6390 6390 6390 0
528 20250314 101900 382380 6390 6390 6390 6390 0
529 20250314 101800 382380 6390 6390 6390 6390 0
530 20250314 101700 382380 6390 6390 6390 6390 0
531 20250314 101600 382380 6390 6390 6390 6390 2
532 20250314 101500 369600 6390 6390 6390 6390 0
533 20250314 101400 369600 6390 6390 6390 6390 0
534 20250314 101300 369600 6390 6390 6390 6390 0
535 20250314 101200 369600 6390 6390 6390 6390 0
536 20250314 101100 369600 6390 6390 6390 6390 0
537 20250314 101000 369600 6390 6390 6390 6390 0
538 20250314 100900 369600 6390 6390 6390 6390 0
539 20250314 100800 369600 6390 6390 6390 6390 0
540 20250314 100700 369600 6390 6390 6390 6390 20
541 20250314 100600 241800 6390 6390 6390 6390 0
542 20250314 100500 241800 6390 6390 6390 6390 0
543 20250314 100400 241800 6390 6390 6390 6390 0
544 20250314 100300 241800 6390 6390 6390 6390 0
545 20250314 100200 241800 6390 6390 6390 6390 0
546 20250314 100100 241800 6390 6390 6390 6390 0
547 20250314 100000 241800 6390 6390 6390 6390 0
548 20250314 095900 241800 6390 6390 6390 6390 0
549 20250314 095800 241800 6390 6390 6390 6390 0
550 20250314 095700 241800 6390 6390 6390 6390 0
551 20250314 095600 241800 6390 6390 6390 6390 0
552 20250314 095500 241800 6390 6390 6390 6390 0
553 20250314 095400 241800 6390 6390 6390 6390 1
554 20250314 095300 235410 6380 6380 6380 6380 0
555 20250314 095200 235410 6380 6380 6380 6380 2
556 20250314 095100 222650 6365 6365 6365 6365 0
557 20250314 095000 222650 6365 6365 6365 6365 0
558 20250314 094900 222650 6365 6365 6365 6365 0
559 20250314 094800 222650 6365 6365 6365 6365 0
560 20250314 094700 222650 6365 6365 6365 6365 0
561 20250314 094600 222650 6365 6365 6365 6365 0
562 20250314 094500 222650 6365 6365 6365 6365 0
563 20250314 094400 222650 6365 6365 6365 6365 0
564 20250314 094300 222650 6365 6365 6365 6365 0
565 20250314 094200 222650 6365 6365 6365 6365 0
566 20250314 094100 222650 6365 6365 6365 6365 0
567 20250314 094000 222650 6365 6365 6365 6365 0
568 20250314 093900 222650 6365 6365 6365 6365 0
569 20250314 093800 222650 6365 6365 6365 6365 0
570 20250314 093700 222650 6365 6365 6365 6365 0
571 20250314 093600 222650 6365 6365 6365 6365 0
572 20250314 093500 222650 6365 6365 6365 6365 0
573 20250314 093400 222650 6365 6365 6365 6365 0
574 20250314 093300 222650 6365 6365 6365 6365 0
575 20250314 093200 222650 6365 6365 6365 6365 0
576 20250314 093100 222650 6365 6365 6365 6365 0
577 20250314 093000 222650 6365 6365 6365 6365 0
578 20250314 092900 222650 6365 6365 6365 6365 0
579 20250314 092800 222650 6365 6365 6365 6365 0
580 20250314 092700 222650 6365 6365 6365 6365 0
581 20250314 092600 222650 6365 6365 6365 6365 0
582 20250314 092500 222650 6365 6365 6365 6365 0
583 20250314 092400 222650 6365 6365 6365 6365 0
584 20250314 092300 222650 6365 6365 6365 6365 0
585 20250314 092200 222650 6365 6365 6365 6365 0
586 20250314 092100 222650 6365 6365 6365 6365 2
587 20250314 092000 209920 6390 6390 6390 6390 0
588 20250314 091900 209920 6390 6390 6390 6390 0
589 20250314 091800 209920 6390 6390 6390 6390 0
590 20250314 091700 209920 6390 6390 6390 6390 0
591 20250314 091600 209920 6390 6360 6390 6360 17
592 20250314 091500 101760 6360 6360 6360 6360 0
593 20250314 091400 101760 6360 6360 6360 6360 0
594 20250314 091300 101760 6360 6360 6360 6360 0
595 20250314 091200 101760 6360 6360 6360 6360 0
596 20250314 091100 101760 6360 6360 6360 6360 3
597 20250314 091000 82680 6360 6360 6360 6360 0
598 20250314 090900 82680 6360 6360 6360 6360 0
599 20250314 090800 82680 6360 6360 6360 6360 0
600 20250314 090700 82680 6360 6360 6360 6360 0
601 20250314 090600 82680 6360 6360 6360 6360 10
602 20250314 090500 19080 6360 6360 6360 6360 0
603 20250314 090400 19080 6360 6360 6360 6360 0
604 20250314 090300 19080 6360 6360 6360 6360 0
605 20250314 090200 19080 6360 6360 6360 6360 0
606 20250314 090100 19080 6360 6360 6360 6360 0
607 20250314 090000 19080 6360 6360 6360 6360 3

1
017650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,9000000,0,57240000000,0.00
20250311,0,9000000,0,57240000000,0.00
20250310,0,9000000,0,57960000000,0.00
20250307,0,9000000,0,57780000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 9000000 0 57240000000 0.00
3 20250311 0 9000000 0 57240000000 0.00
4 20250310 0 9000000 0 57960000000 0.00
5 20250307 0 9000000 0 57780000000 0.00