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

614
025860/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191200,430184760,6380,6380,6380,6380,642
20250314,191100,430184760,6380,6380,6380,6380,0
20250314,191000,430184760,6380,6380,6380,6380,0
20250314,190900,430184760,6380,6380,6380,6380,0
20250314,190800,430184760,6380,6380,6380,6380,0
20250314,190700,430184760,6380,6380,6380,6380,0
20250314,190600,430184760,6380,6380,6380,6380,0
20250314,190500,430184760,6380,6380,6380,6380,0
20250314,190400,430184760,6380,6380,6380,6380,0
20250314,190300,430184760,6380,6380,6380,6380,0
20250314,190200,430184760,6380,6380,6380,6380,0
20250314,190100,430184760,6380,6380,6380,6380,0
20250314,190000,430184760,6380,6380,6380,6380,0
20250314,185900,430184760,6380,6380,6380,6380,0
20250314,185800,430184760,6380,6380,6380,6380,0
20250314,185700,430184760,6380,6380,6380,6380,0
20250314,185600,430184760,6380,6380,6380,6380,0
20250314,185500,430184760,6380,6380,6380,6380,0
20250314,185400,430184760,6380,6380,6380,6380,0
20250314,185300,430184760,6380,6380,6380,6380,0
20250314,185200,430184760,6380,6380,6380,6380,0
20250314,185100,430184760,6380,6380,6380,6380,0
20250314,185000,430184760,6380,6380,6380,6380,0
20250314,184900,430184760,6380,6380,6380,6380,0
20250314,184800,430184760,6380,6380,6380,6380,0
20250314,184700,430184760,6380,6380,6380,6380,0
20250314,184600,430184760,6380,6380,6380,6380,0
20250314,184500,430184760,6380,6380,6380,6380,0
20250314,184400,430184760,6380,6380,6380,6380,0
20250314,184300,430184760,6380,6380,6380,6380,0
20250314,184200,430184760,6380,6380,6380,6380,642
20250314,184100,430184760,6380,6380,6380,6380,0
20250314,184000,430184760,6380,6380,6380,6380,0
20250314,183900,430184760,6380,6380,6380,6380,0
20250314,183800,430184760,6380,6380,6380,6380,0
20250314,183700,430184760,6380,6380,6380,6380,0
20250314,183600,430184760,6380,6380,6380,6380,0
20250314,183500,430184760,6380,6380,6380,6380,0
20250314,183400,430184760,6380,6380,6380,6380,0
20250314,183300,430184760,6380,6380,6380,6380,0
20250314,183200,430184760,6380,6380,6380,6380,0
20250314,183100,430184760,6380,6380,6380,6380,0
20250314,183000,430184760,6380,6380,6380,6380,0
20250314,182900,430184760,6380,6380,6380,6380,0
20250314,182800,430184760,6380,6380,6380,6380,0
20250314,182700,430184760,6380,6380,6380,6380,0
20250314,182600,430184760,6380,6380,6380,6380,0
20250314,182500,430184760,6380,6380,6380,6380,0
20250314,182400,430184760,6380,6380,6380,6380,0
20250314,182300,430184760,6380,6380,6380,6380,0
20250314,182200,430184760,6380,6380,6380,6380,0
20250314,182100,430184760,6380,6380,6380,6380,0
20250314,182000,430184760,6380,6380,6380,6380,0
20250314,181900,430184760,6380,6380,6380,6380,0
20250314,181800,430184760,6380,6380,6380,6380,0
20250314,181700,430184760,6380,6380,6380,6380,0
20250314,181600,430184760,6380,6380,6380,6380,0
20250314,181500,430184760,6380,6380,6380,6380,0
20250314,181400,430184760,6380,6380,6380,6380,0
20250314,181300,430184760,6380,6380,6380,6380,0
20250314,181200,430184760,6380,6380,6380,6380,642
20250314,181100,430184760,6380,6380,6380,6380,0
20250314,181000,430184760,6380,6380,6380,6380,0
20250314,180900,430184760,6380,6380,6380,6380,0
20250314,180800,430184760,6380,6380,6380,6380,0
20250314,180700,430184760,6380,6380,6380,6380,0
20250314,180600,430184760,6380,6380,6380,6380,0
20250314,180500,430184760,6380,6380,6380,6380,0
20250314,180400,430184760,6380,6380,6380,6380,0
20250314,180300,430184760,6380,6380,6380,6380,0
20250314,180200,430184760,6380,6380,6380,6380,0
20250314,180100,430184760,6380,6380,6380,6380,0
20250314,180000,430184760,6380,6380,6380,6380,0
20250314,175900,430184760,6380,6380,6380,6380,0
20250314,175800,430184760,6380,6380,6380,6380,0
20250314,175700,430184760,6380,6380,6380,6380,0
20250314,175600,430184760,6380,6380,6380,6380,0
20250314,175500,430184760,6380,6380,6380,6380,0
20250314,175400,430184760,6380,6380,6380,6380,0
20250314,175300,430184760,6380,6380,6380,6380,0
20250314,175200,430184760,6380,6380,6380,6380,0
20250314,175100,430184760,6380,6380,6380,6380,0
20250314,175000,430184760,6380,6380,6380,6380,0
20250314,174900,430184760,6380,6380,6380,6380,0
20250314,174800,430184760,6380,6380,6380,6380,0
20250314,174700,430184760,6380,6380,6380,6380,0
20250314,174600,430184760,6380,6380,6380,6380,0
20250314,174500,430184760,6380,6380,6380,6380,0
20250314,174400,430184760,6380,6380,6380,6380,0
20250314,174300,430184760,6380,6380,6380,6380,0
20250314,174200,430184760,6380,6380,6380,6380,642
20250314,174100,430184760,6380,6380,6380,6380,0
20250314,174000,430184760,6380,6380,6380,6380,0
20250314,173900,430184760,6380,6380,6380,6380,0
20250314,173800,430184760,6380,6380,6380,6380,0
20250314,173700,430184760,6380,6380,6380,6380,0
20250314,173600,430184760,6380,6380,6380,6380,0
20250314,173500,430184760,6380,6380,6380,6380,0
20250314,173400,430184760,6380,6380,6380,6380,0
20250314,173300,430184760,6380,6380,6380,6380,0
20250314,173200,430184760,6380,6380,6380,6380,0
20250314,173100,430184760,6380,6380,6380,6380,0
20250314,173000,430184760,6380,6380,6380,6380,0
20250314,172900,430184760,6380,6380,6380,6380,0
20250314,172800,430184760,6380,6380,6380,6380,0
20250314,172700,430184760,6380,6380,6380,6380,0
20250314,172600,430184760,6380,6380,6380,6380,0
20250314,172500,430184760,6380,6380,6380,6380,0
20250314,172400,430184760,6380,6380,6380,6380,0
20250314,172300,430184760,6380,6380,6380,6380,0
20250314,172200,430184760,6380,6380,6380,6380,0
20250314,172100,430184760,6380,6380,6380,6380,0
20250314,172000,430184760,6380,6380,6380,6380,0
20250314,171900,430184760,6380,6380,6380,6380,0
20250314,171800,430184760,6380,6380,6380,6380,0
20250314,171700,430184760,6380,6380,6380,6380,0
20250314,171600,430184760,6380,6380,6380,6380,0
20250314,171500,430184760,6380,6380,6380,6380,0
20250314,171400,430184760,6380,6380,6380,6380,0
20250314,171300,430184760,6380,6380,6380,6380,0
20250314,171200,430184760,6380,6380,6380,6380,642
20250314,171100,430184760,6380,6380,6380,6380,0
20250314,171000,430184760,6380,6380,6380,6380,0
20250314,170900,430184760,6380,6380,6380,6380,0
20250314,170800,430184760,6380,6380,6380,6380,0
20250314,170700,430184760,6380,6380,6380,6380,0
20250314,170600,430184760,6380,6380,6380,6380,0
20250314,170500,430184760,6380,6380,6380,6380,0
20250314,170400,430184760,6380,6380,6380,6380,0
20250314,170300,430184760,6380,6380,6380,6380,0
20250314,170200,430184760,6380,6380,6380,6380,0
20250314,170100,430184760,6380,6380,6380,6380,0
20250314,170000,430184760,6380,6380,6380,6380,0
20250314,165900,430184760,6380,6380,6380,6380,0
20250314,165800,430184760,6380,6380,6380,6380,0
20250314,165700,430184760,6380,6380,6380,6380,0
20250314,165600,430184760,6380,6380,6380,6380,0
20250314,165500,430184760,6380,6380,6380,6380,0
20250314,165400,430184760,6380,6380,6380,6380,0
20250314,165300,430184760,6380,6380,6380,6380,0
20250314,165200,430184760,6380,6380,6380,6380,0
20250314,165100,430184760,6380,6380,6380,6380,0
20250314,165000,430184760,6380,6380,6380,6380,0
20250314,164900,430184760,6380,6380,6380,6380,0
20250314,164800,430184760,6380,6380,6380,6380,0
20250314,164700,430184760,6380,6380,6380,6380,0
20250314,164600,430184760,6380,6380,6380,6380,0
20250314,164500,430184760,6380,6380,6380,6380,0
20250314,164400,430184760,6380,6380,6380,6380,0
20250314,164300,430184760,6380,6380,6380,6380,0
20250314,164200,430184760,6380,6380,6380,6380,642
20250314,164100,430184760,6380,6380,6380,6380,0
20250314,164000,430184760,6380,6380,6380,6380,0
20250314,163900,430184760,6380,6380,6380,6380,0
20250314,163800,430184760,6380,6380,6380,6380,0
20250314,163700,430184760,6380,6380,6380,6380,0
20250314,163600,430184760,6380,6380,6380,6380,0
20250314,163500,430184760,6380,6380,6380,6380,0
20250314,163400,430184760,6380,6380,6380,6380,0
20250314,163300,430184760,6380,6380,6380,6380,0
20250314,163200,430184760,6380,6380,6380,6380,0
20250314,163100,430184760,6380,6380,6380,6380,0
20250314,163000,430184760,6380,6380,6380,6380,0
20250314,162900,430184760,6380,6380,6380,6380,0
20250314,162800,430184760,6380,6380,6380,6380,0
20250314,162700,430184760,6380,6380,6380,6380,0
20250314,162600,430184760,6380,6380,6380,6380,0
20250314,162500,430184760,6380,6380,6380,6380,0
20250314,162400,430184760,6380,6380,6380,6380,0
20250314,162300,430184760,6380,6380,6380,6380,0
20250314,162200,430184760,6380,6380,6380,6380,0
20250314,162100,430184760,6380,6380,6380,6380,0
20250314,162000,430184760,6380,6380,6380,6380,0
20250314,161900,430184760,6380,6380,6380,6380,0
20250314,161800,430184760,6380,6380,6380,6380,0
20250314,161700,430184760,6380,6380,6380,6380,0
20250314,161600,430184760,6380,6380,6380,6380,0
20250314,161500,430184760,6380,6380,6380,6380,0
20250314,161400,430184760,6380,6380,6380,6380,0
20250314,161300,430184760,6380,6380,6380,6380,0
20250314,161200,430184760,6380,6380,6380,6380,642
20250314,161100,430184760,6380,6380,6380,6380,0
20250314,161000,430184760,6380,6380,6380,6380,0
20250314,160900,430184760,6380,6380,6380,6380,0
20250314,160800,430184760,6380,6380,6380,6380,0
20250314,160700,430184760,6380,6380,6380,6380,0
20250314,160600,430184760,6380,6380,6380,6380,0
20250314,160500,430184760,6380,6380,6380,6380,0
20250314,160400,430184760,6380,6380,6380,6380,0
20250314,160300,430184760,6380,6380,6380,6380,0
20250314,160200,430184760,6380,6380,6380,6380,0
20250314,160100,430184760,6380,6380,6380,6380,0
20250314,160000,430184760,6380,6380,6380,6380,0
20250314,155900,430184760,6380,6380,6380,6380,0
20250314,155800,430184760,6380,6380,6380,6380,0
20250314,155700,430184760,6380,6380,6380,6380,0
20250314,155600,430184760,6380,6380,6380,6380,0
20250314,155500,430184760,6380,6380,6380,6380,0
20250314,155400,430184760,6380,6380,6380,6380,0
20250314,155300,430184760,6380,6380,6380,6380,0
20250314,155200,430184760,6380,6380,6380,6380,0
20250314,155100,430184760,6380,6380,6380,6380,0
20250314,155000,430184760,6380,6380,6380,6380,0
20250314,154900,430184760,6380,6380,6380,6380,0
20250314,154800,430184760,6380,6380,6380,6380,0
20250314,154700,430184760,6380,6380,6380,6380,0
20250314,154600,430184760,6380,6380,6380,6380,0
20250314,154500,430184760,6380,6380,6380,6380,0
20250314,154400,430184760,6380,6380,6380,6380,0
20250314,154300,430184760,6380,6380,6380,6380,0
20250314,154200,430184760,6380,6380,6380,6380,642
20250314,154100,430184760,6380,6380,6380,6380,0
20250314,154000,430184760,6380,6380,6380,6380,0
20250314,153900,430184760,6380,6380,6380,6380,0
20250314,153800,430184760,6380,6380,6380,6380,0
20250314,153700,430184760,6380,6380,6380,6380,0
20250314,153600,430184760,6380,6380,6380,6380,0
20250314,153500,430184760,6380,6380,6380,6380,0
20250314,153400,430184760,6380,6380,6380,6380,0
20250314,153300,430184760,6380,6380,6380,6380,0
20250314,153200,430184760,6380,6380,6380,6380,0
20250314,153100,430184760,6380,6380,6380,6380,0
20250314,153000,430184760,6380,6380,6380,6380,642
20250314,152900,426088800,6390,6390,6390,6390,0
20250314,152800,426088800,6390,6390,6390,6390,0
20250314,152700,426088800,6390,6390,6390,6390,0
20250314,152600,426088800,6390,6390,6390,6390,0
20250314,152500,426088800,6390,6390,6390,6390,0
20250314,152400,426088800,6390,6390,6390,6390,0
20250314,152300,426088800,6390,6390,6390,6390,0
20250314,152200,426088800,6390,6390,6390,6390,0
20250314,152100,426088800,6390,6390,6390,6390,0
20250314,152000,426088800,6390,6390,6390,6390,0
20250314,151900,426088800,6390,6400,6400,6390,62
20250314,151800,425692020,6390,6400,6400,6390,135
20250314,151700,424829070,6390,6390,6390,6390,0
20250314,151600,424829070,6390,6390,6390,6390,0
20250314,151500,424829070,6390,6390,6390,6390,0
20250314,151400,424829070,6390,6390,6390,6390,1
20250314,151300,424822680,6380,6380,6380,6380,0
20250314,151200,424822680,6380,6380,6380,6380,0
20250314,151100,424822680,6380,6380,6380,6380,0
20250314,151000,424822680,6380,6380,6380,6380,0
20250314,150900,424822680,6380,6400,6400,6380,51
20250314,150800,424496300,6380,6380,6380,6380,0
20250314,150700,424496300,6380,6380,6380,6380,0
20250314,150600,424496300,6380,6380,6380,6380,0
20250314,150500,424496300,6380,6380,6380,6380,0
20250314,150400,424496300,6380,6380,6380,6380,345
20250314,150300,422295200,6380,6380,6380,6380,0
20250314,150200,422295200,6380,6380,6380,6380,1481
20250314,150100,412846420,6380,6390,6390,6380,1000
20250314,150000,406465730,6400,6390,6400,6390,51
20250314,145900,406139830,6390,6390,6390,6390,50
20250314,145800,405820330,6400,6400,6400,6400,10
20250314,145700,405756330,6390,6390,6390,6390,50
20250314,145600,405436830,6390,6390,6390,6390,0
20250314,145500,405436830,6390,6390,6390,6390,300
20250314,145400,403519830,6400,6400,6400,6400,0
20250314,145300,403519830,6400,6400,6400,6400,80
20250314,145200,403007830,6400,6400,6400,6400,0
20250314,145100,403007830,6400,6400,6400,6400,0
20250314,145000,403007830,6400,6400,6400,6400,0
20250314,144900,403007830,6400,6390,6400,6390,2
20250314,144800,402995040,6390,6390,6390,6390,0
20250314,144700,402995040,6390,6390,6390,6390,0
20250314,144600,402995040,6390,6390,6390,6390,60
20250314,144500,402611640,6390,6390,6390,6390,0
20250314,144400,402611640,6390,6390,6390,6390,0
20250314,144300,402611640,6390,6390,6390,6390,0
20250314,144200,402611640,6390,6390,6390,6390,50
20250314,144100,402292140,6390,6390,6390,6390,0
20250314,144000,402292140,6390,6390,6390,6390,400
20250314,143900,399736140,6390,6390,6390,6390,231
20250314,143800,398260050,6390,6390,6390,6390,0
20250314,143700,398260050,6390,6390,6390,6390,428
20250314,143600,395525130,6390,6390,6390,6390,16
20250314,143500,395422890,6390,6390,6390,6390,0
20250314,143400,395422890,6390,6390,6390,6390,0
20250314,143300,395422890,6390,6390,6390,6390,0
20250314,143200,395422890,6390,6390,6390,6390,0
20250314,143100,395422890,6390,6390,6390,6390,0
20250314,143000,395422890,6390,6390,6390,6390,7
20250314,142900,395378160,6390,6390,6390,6390,0
20250314,142800,395378160,6390,6390,6390,6390,0
20250314,142700,395378160,6390,6390,6390,6390,0
20250314,142600,395378160,6390,6390,6390,6390,0
20250314,142500,395378160,6390,6390,6390,6390,0
20250314,142400,395378160,6390,6390,6390,6390,0
20250314,142300,395378160,6390,6390,6390,6390,0
20250314,142200,395378160,6390,6390,6390,6390,0
20250314,142100,395378160,6390,6390,6390,6390,608
20250314,142000,391493040,6400,6400,6400,6400,0
20250314,141900,391493040,6400,6400,6400,6400,0
20250314,141800,391493040,6400,6400,6400,6400,1
20250314,141700,391486640,6400,6400,6400,6400,0
20250314,141600,391486640,6400,6400,6400,6400,33
20250314,141500,391275440,6400,6400,6400,6400,0
20250314,141400,391275440,6400,6400,6400,6400,0
20250314,141300,391275440,6400,6400,6400,6400,0
20250314,141200,391275440,6400,6400,6400,6400,10
20250314,141100,391211440,6400,6400,6400,6400,0
20250314,141000,391211440,6400,6400,6400,6400,0
20250314,140900,391211440,6400,6400,6400,6400,0
20250314,140800,391211440,6400,6400,6400,6400,0
20250314,140700,391211440,6400,6400,6400,6400,0
20250314,140600,391211440,6400,6400,6400,6400,0
20250314,140500,391211440,6400,6400,6400,6400,0
20250314,140400,391211440,6400,6400,6400,6400,0
20250314,140300,391211440,6400,6400,6400,6400,0
20250314,140200,391211440,6400,6400,6400,6400,0
20250314,140100,391211440,6400,6400,6400,6400,0
20250314,140000,391211440,6400,6400,6400,6400,0
20250314,135900,391211440,6400,6400,6400,6400,0
20250314,135800,391211440,6400,6400,6400,6400,0
20250314,135700,391211440,6400,6400,6400,6400,0
20250314,135600,391211440,6400,6400,6400,6400,100
20250314,135500,390571440,6400,6390,6400,6390,3
20250314,135400,390552260,6400,6400,6400,6400,0
20250314,135300,390552260,6400,6400,6400,6400,0
20250314,135200,390552260,6400,6400,6400,6400,0
20250314,135100,390552260,6400,6400,6400,6400,5
20250314,135000,390520260,6400,6400,6400,6400,0
20250314,134900,390520260,6400,6400,6400,6400,0
20250314,134800,390520260,6400,6405,6405,6400,120
20250314,134700,389752010,6410,6405,6410,6405,28
20250314,134600,389572555,6410,6410,6410,6410,0
20250314,134500,389572555,6410,6410,6410,6410,0
20250314,134400,389572555,6410,6410,6410,6410,0
20250314,134300,389572555,6410,6410,6410,6410,0
20250314,134200,389572555,6410,6410,6410,6410,0
20250314,134100,389572555,6410,6410,6410,6410,10
20250314,134000,389508455,6410,6410,6410,6410,3
20250314,133900,389489225,6410,6410,6410,6410,0
20250314,133800,389489225,6410,6410,6410,6410,0
20250314,133700,389489225,6410,6410,6410,6410,0
20250314,133600,389489225,6410,6410,6410,6410,0
20250314,133500,389489225,6410,6420,6420,6410,3
20250314,133400,389469985,6410,6410,6410,6410,265
20250314,133300,387771335,6420,6420,6420,6420,0
20250314,133200,387771335,6420,6420,6420,6420,0
20250314,133100,387771335,6420,6420,6420,6420,0
20250314,133000,387771335,6420,6420,6420,6420,0
20250314,132900,387771335,6420,6420,6420,6420,0
20250314,132800,387771335,6420,6420,6420,6420,0
20250314,132700,387771335,6420,6420,6420,6420,0
20250314,132600,387771335,6420,6420,6420,6420,0
20250314,132500,387771335,6420,6420,6420,6420,0
20250314,132400,387771335,6420,6420,6420,6420,1
20250314,132300,387764915,6420,6420,6420,6420,0
20250314,132200,387764915,6420,6420,6420,6420,0
20250314,132100,387764915,6420,6420,6420,6420,0
20250314,132000,387764915,6420,6420,6420,6420,0
20250314,131900,387764915,6420,6420,6420,6420,0
20250314,131800,387764915,6420,6420,6420,6420,0
20250314,131700,387764915,6420,6420,6420,6420,0
20250314,131600,387764915,6420,6420,6420,6420,1
20250314,131500,387758495,6410,6410,6410,6410,0
20250314,131400,387758495,6410,6410,6410,6410,0
20250314,131300,387758495,6410,6410,6410,6410,57
20250314,131200,387393125,6410,6410,6410,6410,0
20250314,131100,387393125,6410,6410,6410,6410,50
20250314,131000,387072625,6410,6410,6410,6410,0
20250314,130900,387072625,6410,6415,6415,6410,32
20250314,130800,386867475,6410,6410,6410,6410,0
20250314,130700,386867475,6410,6410,6410,6410,0
20250314,130600,386867475,6410,6410,6410,6410,0
20250314,130500,386867475,6410,6410,6410,6410,0
20250314,130400,386867475,6410,6410,6410,6410,0
20250314,130300,386867475,6410,6410,6410,6410,166
20250314,130200,385803415,6400,6400,6400,6400,0
20250314,130100,385803415,6400,6400,6400,6400,0
20250314,130000,385803415,6400,6400,6400,6400,0
20250314,125900,385803415,6400,6400,6400,6400,0
20250314,125800,385803415,6400,6400,6400,6400,0
20250314,125700,385803415,6400,6400,6400,6400,0
20250314,125600,385803415,6400,6400,6400,6400,1343
20250314,125500,377208215,6400,6400,6400,6400,3
20250314,125400,377189015,6400,6400,6400,6400,3
20250314,125300,377169815,6400,6400,6400,6400,0
20250314,125200,377169815,6400,6400,6400,6400,0
20250314,125100,377169815,6400,6400,6400,6400,0
20250314,125000,377169815,6400,6400,6400,6400,0
20250314,124900,377169815,6400,6400,6400,6400,1
20250314,124800,377163415,6390,6390,6390,6390,390
20250314,124700,374671315,6400,6400,6400,6400,0
20250314,124600,374671315,6400,6400,6400,6400,0
20250314,124500,374671315,6400,6400,6400,6400,0
20250314,124400,374671315,6400,6400,6400,6400,58
20250314,124300,374300115,6390,6390,6390,6390,0
20250314,124200,374300115,6390,6390,6390,6390,0
20250314,124100,374300115,6390,6390,6390,6390,4
20250314,124000,374274555,6390,6390,6390,6390,0
20250314,123900,374274555,6390,6390,6390,6390,0
20250314,123800,374274555,6390,6390,6390,6390,1
20250314,123700,374268165,6390,6390,6390,6390,0
20250314,123600,374268165,6390,6390,6390,6390,0
20250314,123500,374268165,6390,6390,6390,6390,0
20250314,123400,374268165,6390,6390,6390,6390,0
20250314,123300,374268165,6390,6390,6390,6390,78
20250314,123200,373769745,6390,6390,6390,6390,0
20250314,123100,373769745,6390,6390,6390,6390,0
20250314,123000,373769745,6390,6390,6390,6390,0
20250314,122900,373769745,6390,6390,6390,6390,0
20250314,122800,373769745,6390,6390,6390,6390,0
20250314,122700,373769745,6390,6390,6390,6390,0
20250314,122600,373769745,6390,6390,6390,6390,0
20250314,122500,373769745,6390,6390,6390,6390,0
20250314,122400,373769745,6390,6390,6390,6390,0
20250314,122300,373769745,6390,6390,6390,6390,0
20250314,122200,373769745,6390,6390,6390,6390,0
20250314,122100,373769745,6390,6390,6390,6385,495
20250314,122000,370608670,6400,6400,6400,6400,0
20250314,121900,370608670,6400,6400,6400,6400,0
20250314,121800,370608670,6400,6400,6400,6400,0
20250314,121700,370608670,6400,6400,6400,6400,0
20250314,121600,370608670,6400,6390,6400,6390,732
20250314,121500,365930870,6400,6400,6400,6400,10
20250314,121400,365866870,6400,6400,6400,6400,2
20250314,121300,365854070,6400,6400,6400,6400,0
20250314,121200,365854070,6400,6400,6400,6400,0
20250314,121100,365854070,6400,6400,6400,6400,0
20250314,121000,365854070,6400,6400,6400,6400,10
20250314,120900,365790070,6400,6400,6400,6400,0
20250314,120800,365790070,6400,6400,6400,6400,0
20250314,120700,365790070,6400,6400,6400,6400,110
20250314,120600,365086070,6400,6400,6400,6400,0
20250314,120500,365086070,6400,6400,6400,6400,0
20250314,120400,365086070,6400,6400,6400,6400,21
20250314,120300,364951670,6400,6400,6400,6400,0
20250314,120200,364951670,6400,6400,6400,6400,21
20250314,120100,364817270,6400,6400,6400,6400,49
20250314,120000,364503670,6400,6400,6400,6400,0
20250314,115900,364503670,6400,6400,6400,6400,0
20250314,115800,364503670,6400,6400,6400,6400,0
20250314,115700,364503670,6400,6400,6400,6400,0
20250314,115600,364503670,6400,6400,6400,6400,0
20250314,115500,364503670,6400,6400,6400,6400,1
20250314,115400,364497270,6410,6410,6410,6410,0
20250314,115300,364497270,6410,6400,6410,6400,98
20250314,115200,363869690,6400,6400,6400,6400,0
20250314,115100,363869690,6400,6400,6400,6400,0
20250314,115000,363869690,6400,6400,6400,6400,0
20250314,114900,363869690,6400,6400,6400,6400,0
20250314,114800,363869690,6400,6400,6400,6400,0
20250314,114700,363869690,6400,6400,6400,6400,0
20250314,114600,363869690,6400,6400,6400,6400,0
20250314,114500,363869690,6400,6400,6400,6400,0
20250314,114400,363869690,6400,6390,6400,6390,768
20250314,114300,358954530,6400,6400,6400,6400,0
20250314,114200,358954530,6400,6400,6400,6400,0
20250314,114100,358954530,6400,6400,6400,6400,0
20250314,114000,358954530,6400,6400,6400,6400,0
20250314,113900,358954530,6400,6400,6400,6400,0
20250314,113800,358954530,6400,6400,6400,6400,0
20250314,113700,358954530,6400,6400,6400,6400,0
20250314,113600,358954530,6400,6400,6400,6400,0
20250314,113500,358954530,6400,6400,6400,6400,0
20250314,113400,358954530,6400,6400,6400,6400,0
20250314,113300,358954530,6400,6400,6400,6400,0
20250314,113200,358954530,6400,6400,6400,6390,218
20250314,113100,357560930,6400,6400,6400,6400,12
20250314,113000,357484130,6410,6410,6410,6410,0
20250314,112900,357484130,6410,6410,6410,6410,0
20250314,112800,357484130,6410,6410,6410,6410,0
20250314,112700,357484130,6410,6410,6410,6410,0
20250314,112600,357484130,6410,6410,6410,6410,0
20250314,112500,357484130,6410,6410,6410,6410,0
20250314,112400,357484130,6410,6410,6410,6410,0
20250314,112300,357484130,6410,6410,6410,6410,0
20250314,112200,357484130,6410,6410,6410,6410,0
20250314,112100,357484130,6410,6410,6410,6410,0
20250314,112000,357484130,6410,6410,6410,6410,0
20250314,111900,357484130,6410,6410,6410,6410,0
20250314,111800,357484130,6410,6410,6410,6410,0
20250314,111700,357484130,6410,6410,6410,6410,0
20250314,111600,357484130,6410,6410,6420,6390,573
20250314,111500,353815860,6410,6410,6410,6410,0
20250314,111400,353815860,6410,6410,6410,6410,23
20250314,111300,353668430,6410,6410,6410,6410,0
20250314,111200,353668430,6410,6410,6410,6410,0
20250314,111100,353668430,6410,6410,6410,6410,0
20250314,111000,353668430,6410,6410,6410,6410,0
20250314,110900,353668430,6410,6410,6410,6410,82
20250314,110800,353142810,6410,6410,6410,6410,0
20250314,110700,353142810,6410,6410,6410,6410,10
20250314,110600,353078710,6410,6390,6410,6360,6610
20250314,110500,310908100,6390,6390,6390,6390,0
20250314,110400,310908100,6390,6390,6390,6390,0
20250314,110300,310908100,6390,6390,6390,6390,0
20250314,110200,310908100,6390,6390,6390,6390,0
20250314,110100,310908100,6390,6390,6390,6390,0
20250314,110000,310908100,6390,6400,6400,6380,2001
20250314,105900,298119520,6410,6410,6410,6410,0
20250314,105800,298119520,6410,6410,6410,6410,0
20250314,105700,298119520,6410,6410,6410,6410,0
20250314,105600,298119520,6410,6410,6410,6410,0
20250314,105500,298119520,6410,6410,6410,6410,1
20250314,105400,298113110,6420,6420,6420,6420,0
20250314,105300,298113110,6420,6420,6420,6420,0
20250314,105200,298113110,6420,6420,6420,6420,0
20250314,105100,298113110,6420,6420,6420,6420,0
20250314,105000,298113110,6420,6420,6420,6420,0
20250314,104900,298113110,6420,6420,6420,6420,0
20250314,104800,298113110,6420,6420,6420,6420,0
20250314,104700,298113110,6420,6420,6420,6420,0
20250314,104600,298113110,6420,6400,6420,6380,593
20250314,104500,294325360,6410,6400,6410,6400,866
20250314,104400,288782370,6400,6410,6410,6400,419
20250314,104300,286100540,6400,6400,6400,6400,0
20250314,104200,286100540,6400,6400,6400,6400,767
20250314,104100,281191740,6400,6390,6400,6390,4
20250314,104000,281166160,6400,6400,6410,6400,57
20250314,103900,280801350,6390,6400,6400,6370,3949
20250314,103800,255603250,6410,6410,6410,6410,101
20250314,103700,254955840,6410,6410,6410,6410,0
20250314,103600,254955840,6410,6410,6410,6410,1
20250314,103500,254949430,6410,6410,6410,6410,0
20250314,103400,254949430,6410,6410,6410,6410,80
20250314,103300,254436630,6400,6400,6400,6400,802
20250314,103200,249303830,6410,6410,6410,6410,0
20250314,103100,249303830,6410,6400,6410,6370,2543
20250314,103000,233065590,6400,6400,6400,6400,0
20250314,102900,233065590,6400,6410,6410,6400,4110
20250314,102800,206761440,6410,6410,6410,6410,206
20250314,102700,205440980,6420,6420,6420,6420,0
20250314,102600,205440980,6420,6420,6420,6420,0
20250314,102500,205440980,6420,6420,6420,6420,0
20250314,102400,205440980,6420,6420,6420,6420,0
20250314,102300,205440980,6420,6420,6420,6420,0
20250314,102200,205440980,6420,6420,6420,6420,0
20250314,102100,205440980,6420,6420,6420,6420,0
20250314,102000,205440980,6420,6410,6420,6410,29
20250314,101900,205255060,6410,6410,6410,6410,0
20250314,101800,205255060,6410,6410,6410,6410,11
20250314,101700,205184550,6410,6410,6410,6410,0
20250314,101600,205184550,6410,6410,6410,6410,0
20250314,101500,205184550,6410,6420,6420,6410,500
20250314,101400,201979440,6420,6420,6420,6420,0
20250314,101300,201979440,6420,6430,6430,6420,2017
20250314,101200,189010290,6430,6430,6430,6430,0
20250314,101100,189010290,6430,6430,6430,6430,1
20250314,101000,189003860,6430,6430,6430,6430,0
20250314,100900,189003860,6430,6430,6430,6430,2
20250314,100800,188991000,6430,6420,6430,6420,7
20250314,100700,188946040,6430,6420,6430,6420,6
20250314,100600,188907510,6420,6420,6420,6420,0
20250314,100500,188907510,6420,6420,6420,6420,0
20250314,100400,188907510,6420,6420,6420,6420,0
20250314,100300,188907510,6420,6420,6420,6420,1000
20250314,100200,182487510,6430,6420,6430,6420,721
20250314,100100,177858460,6420,6420,6420,6420,0
20250314,100000,177858460,6420,6420,6420,6420,2
20250314,095900,177845620,6420,6420,6420,6420,0
20250314,095800,177845620,6420,6420,6420,6420,0
20250314,095700,177845620,6420,6420,6420,6420,0
20250314,095600,177845620,6420,6420,6420,6420,2
20250314,095500,177832780,6420,6420,6420,6420,100
20250314,095400,177190780,6430,6430,6430,6430,33
20250314,095300,176978590,6420,6420,6420,6420,1
20250314,095200,176972170,6430,6430,6430,6430,176
20250314,095100,175840490,6430,6430,6430,6430,0
20250314,095000,175840490,6430,6430,6430,6430,36
20250314,094900,175609010,6440,6440,6440,6440,0
20250314,094800,175609010,6440,6440,6440,6440,0
20250314,094700,175609010,6440,6440,6440,6440,0
20250314,094600,175609010,6440,6440,6440,6440,1
20250314,094500,175602570,6440,6440,6440,6440,0
20250314,094400,175602570,6440,6440,6440,6440,1
20250314,094300,175596130,6440,6440,6440,6440,314
20250314,094200,173573970,6440,6440,6440,6440,12
20250314,094100,173496690,6430,6430,6440,6430,144
20250314,094000,172570760,6430,6430,6430,6430,0
20250314,093900,172570760,6430,6430,6430,6430,8
20250314,093800,172519320,6430,6430,6430,6430,142
20250314,093700,171606260,6440,6440,6440,6440,0
20250314,093600,171606260,6440,6440,6440,6440,1
20250314,093500,171599820,6440,6440,6440,6440,0
20250314,093400,171599820,6440,6440,6440,6440,5
20250314,093300,171567620,6440,6440,6440,6440,42
20250314,093200,171297140,6440,6440,6440,6440,53
20250314,093100,170955820,6440,6440,6440,6440,1
20250314,093000,170949380,6440,6440,6440,6440,4
20250314,092900,170923620,6440,6440,6440,6440,71
20250314,092800,170466380,6450,6450,6450,6450,406
20250314,092700,167847680,6460,6450,6460,6450,240
20250314,092600,166299560,6440,6440,6440,6440,45
20250314,092500,166009760,6460,6450,6470,6450,2089
20250314,092400,152527080,6430,6460,6470,6430,4674
20250314,092300,122310200,6460,6460,6465,6460,141
20250314,092200,121399285,6460,6460,6470,6460,7060
20250314,092100,75787165,6455,6450,6460,6450,898
20250314,092000,69989410,6450,6440,6450,6440,1389
20250314,091900,61039240,6440,6420,6440,6420,1800
20250314,091800,49457020,6420,6420,6420,6420,200
20250314,091700,48173020,6430,6420,6430,6420,509
20250314,091600,44903310,6420,6420,6420,6420,115
20250314,091500,44165010,6430,6420,6430,6420,452
20250314,091400,41262020,6400,6410,6410,6400,1330
20250314,091300,32738290,6410,6410,6410,6410,28
20250314,091200,32558810,6410,6410,6420,6400,1733
20250314,091100,21462280,6410,6390,6410,6380,236
20250314,091000,19952660,6390,6390,6400,6390,117
20250314,090900,19205000,6380,6370,6380,6370,2023
20250314,090800,6303290,6370,6360,6370,6350,338
20250314,090700,4150320,6370,6370,6370,6370,1
20250314,090600,4143950,6360,6350,6360,6350,2
20250314,090500,4131240,6350,6350,6350,6350,392
20250314,090400,1642040,6330,6330,6330,6330,0
20250314,090300,1642040,6330,6340,6350,6330,223
20250314,090200,228240,6340,6340,6340,6340,3
20250314,090100,209220,6340,6340,6340,6340,0
20250314,090000,209220,6340,6340,6340,6340,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191200 430184760 6380 6380 6380 6380 642
3 20250314 191100 430184760 6380 6380 6380 6380 0
4 20250314 191000 430184760 6380 6380 6380 6380 0
5 20250314 190900 430184760 6380 6380 6380 6380 0
6 20250314 190800 430184760 6380 6380 6380 6380 0
7 20250314 190700 430184760 6380 6380 6380 6380 0
8 20250314 190600 430184760 6380 6380 6380 6380 0
9 20250314 190500 430184760 6380 6380 6380 6380 0
10 20250314 190400 430184760 6380 6380 6380 6380 0
11 20250314 190300 430184760 6380 6380 6380 6380 0
12 20250314 190200 430184760 6380 6380 6380 6380 0
13 20250314 190100 430184760 6380 6380 6380 6380 0
14 20250314 190000 430184760 6380 6380 6380 6380 0
15 20250314 185900 430184760 6380 6380 6380 6380 0
16 20250314 185800 430184760 6380 6380 6380 6380 0
17 20250314 185700 430184760 6380 6380 6380 6380 0
18 20250314 185600 430184760 6380 6380 6380 6380 0
19 20250314 185500 430184760 6380 6380 6380 6380 0
20 20250314 185400 430184760 6380 6380 6380 6380 0
21 20250314 185300 430184760 6380 6380 6380 6380 0
22 20250314 185200 430184760 6380 6380 6380 6380 0
23 20250314 185100 430184760 6380 6380 6380 6380 0
24 20250314 185000 430184760 6380 6380 6380 6380 0
25 20250314 184900 430184760 6380 6380 6380 6380 0
26 20250314 184800 430184760 6380 6380 6380 6380 0
27 20250314 184700 430184760 6380 6380 6380 6380 0
28 20250314 184600 430184760 6380 6380 6380 6380 0
29 20250314 184500 430184760 6380 6380 6380 6380 0
30 20250314 184400 430184760 6380 6380 6380 6380 0
31 20250314 184300 430184760 6380 6380 6380 6380 0
32 20250314 184200 430184760 6380 6380 6380 6380 642
33 20250314 184100 430184760 6380 6380 6380 6380 0
34 20250314 184000 430184760 6380 6380 6380 6380 0
35 20250314 183900 430184760 6380 6380 6380 6380 0
36 20250314 183800 430184760 6380 6380 6380 6380 0
37 20250314 183700 430184760 6380 6380 6380 6380 0
38 20250314 183600 430184760 6380 6380 6380 6380 0
39 20250314 183500 430184760 6380 6380 6380 6380 0
40 20250314 183400 430184760 6380 6380 6380 6380 0
41 20250314 183300 430184760 6380 6380 6380 6380 0
42 20250314 183200 430184760 6380 6380 6380 6380 0
43 20250314 183100 430184760 6380 6380 6380 6380 0
44 20250314 183000 430184760 6380 6380 6380 6380 0
45 20250314 182900 430184760 6380 6380 6380 6380 0
46 20250314 182800 430184760 6380 6380 6380 6380 0
47 20250314 182700 430184760 6380 6380 6380 6380 0
48 20250314 182600 430184760 6380 6380 6380 6380 0
49 20250314 182500 430184760 6380 6380 6380 6380 0
50 20250314 182400 430184760 6380 6380 6380 6380 0
51 20250314 182300 430184760 6380 6380 6380 6380 0
52 20250314 182200 430184760 6380 6380 6380 6380 0
53 20250314 182100 430184760 6380 6380 6380 6380 0
54 20250314 182000 430184760 6380 6380 6380 6380 0
55 20250314 181900 430184760 6380 6380 6380 6380 0
56 20250314 181800 430184760 6380 6380 6380 6380 0
57 20250314 181700 430184760 6380 6380 6380 6380 0
58 20250314 181600 430184760 6380 6380 6380 6380 0
59 20250314 181500 430184760 6380 6380 6380 6380 0
60 20250314 181400 430184760 6380 6380 6380 6380 0
61 20250314 181300 430184760 6380 6380 6380 6380 0
62 20250314 181200 430184760 6380 6380 6380 6380 642
63 20250314 181100 430184760 6380 6380 6380 6380 0
64 20250314 181000 430184760 6380 6380 6380 6380 0
65 20250314 180900 430184760 6380 6380 6380 6380 0
66 20250314 180800 430184760 6380 6380 6380 6380 0
67 20250314 180700 430184760 6380 6380 6380 6380 0
68 20250314 180600 430184760 6380 6380 6380 6380 0
69 20250314 180500 430184760 6380 6380 6380 6380 0
70 20250314 180400 430184760 6380 6380 6380 6380 0
71 20250314 180300 430184760 6380 6380 6380 6380 0
72 20250314 180200 430184760 6380 6380 6380 6380 0
73 20250314 180100 430184760 6380 6380 6380 6380 0
74 20250314 180000 430184760 6380 6380 6380 6380 0
75 20250314 175900 430184760 6380 6380 6380 6380 0
76 20250314 175800 430184760 6380 6380 6380 6380 0
77 20250314 175700 430184760 6380 6380 6380 6380 0
78 20250314 175600 430184760 6380 6380 6380 6380 0
79 20250314 175500 430184760 6380 6380 6380 6380 0
80 20250314 175400 430184760 6380 6380 6380 6380 0
81 20250314 175300 430184760 6380 6380 6380 6380 0
82 20250314 175200 430184760 6380 6380 6380 6380 0
83 20250314 175100 430184760 6380 6380 6380 6380 0
84 20250314 175000 430184760 6380 6380 6380 6380 0
85 20250314 174900 430184760 6380 6380 6380 6380 0
86 20250314 174800 430184760 6380 6380 6380 6380 0
87 20250314 174700 430184760 6380 6380 6380 6380 0
88 20250314 174600 430184760 6380 6380 6380 6380 0
89 20250314 174500 430184760 6380 6380 6380 6380 0
90 20250314 174400 430184760 6380 6380 6380 6380 0
91 20250314 174300 430184760 6380 6380 6380 6380 0
92 20250314 174200 430184760 6380 6380 6380 6380 642
93 20250314 174100 430184760 6380 6380 6380 6380 0
94 20250314 174000 430184760 6380 6380 6380 6380 0
95 20250314 173900 430184760 6380 6380 6380 6380 0
96 20250314 173800 430184760 6380 6380 6380 6380 0
97 20250314 173700 430184760 6380 6380 6380 6380 0
98 20250314 173600 430184760 6380 6380 6380 6380 0
99 20250314 173500 430184760 6380 6380 6380 6380 0
100 20250314 173400 430184760 6380 6380 6380 6380 0
101 20250314 173300 430184760 6380 6380 6380 6380 0
102 20250314 173200 430184760 6380 6380 6380 6380 0
103 20250314 173100 430184760 6380 6380 6380 6380 0
104 20250314 173000 430184760 6380 6380 6380 6380 0
105 20250314 172900 430184760 6380 6380 6380 6380 0
106 20250314 172800 430184760 6380 6380 6380 6380 0
107 20250314 172700 430184760 6380 6380 6380 6380 0
108 20250314 172600 430184760 6380 6380 6380 6380 0
109 20250314 172500 430184760 6380 6380 6380 6380 0
110 20250314 172400 430184760 6380 6380 6380 6380 0
111 20250314 172300 430184760 6380 6380 6380 6380 0
112 20250314 172200 430184760 6380 6380 6380 6380 0
113 20250314 172100 430184760 6380 6380 6380 6380 0
114 20250314 172000 430184760 6380 6380 6380 6380 0
115 20250314 171900 430184760 6380 6380 6380 6380 0
116 20250314 171800 430184760 6380 6380 6380 6380 0
117 20250314 171700 430184760 6380 6380 6380 6380 0
118 20250314 171600 430184760 6380 6380 6380 6380 0
119 20250314 171500 430184760 6380 6380 6380 6380 0
120 20250314 171400 430184760 6380 6380 6380 6380 0
121 20250314 171300 430184760 6380 6380 6380 6380 0
122 20250314 171200 430184760 6380 6380 6380 6380 642
123 20250314 171100 430184760 6380 6380 6380 6380 0
124 20250314 171000 430184760 6380 6380 6380 6380 0
125 20250314 170900 430184760 6380 6380 6380 6380 0
126 20250314 170800 430184760 6380 6380 6380 6380 0
127 20250314 170700 430184760 6380 6380 6380 6380 0
128 20250314 170600 430184760 6380 6380 6380 6380 0
129 20250314 170500 430184760 6380 6380 6380 6380 0
130 20250314 170400 430184760 6380 6380 6380 6380 0
131 20250314 170300 430184760 6380 6380 6380 6380 0
132 20250314 170200 430184760 6380 6380 6380 6380 0
133 20250314 170100 430184760 6380 6380 6380 6380 0
134 20250314 170000 430184760 6380 6380 6380 6380 0
135 20250314 165900 430184760 6380 6380 6380 6380 0
136 20250314 165800 430184760 6380 6380 6380 6380 0
137 20250314 165700 430184760 6380 6380 6380 6380 0
138 20250314 165600 430184760 6380 6380 6380 6380 0
139 20250314 165500 430184760 6380 6380 6380 6380 0
140 20250314 165400 430184760 6380 6380 6380 6380 0
141 20250314 165300 430184760 6380 6380 6380 6380 0
142 20250314 165200 430184760 6380 6380 6380 6380 0
143 20250314 165100 430184760 6380 6380 6380 6380 0
144 20250314 165000 430184760 6380 6380 6380 6380 0
145 20250314 164900 430184760 6380 6380 6380 6380 0
146 20250314 164800 430184760 6380 6380 6380 6380 0
147 20250314 164700 430184760 6380 6380 6380 6380 0
148 20250314 164600 430184760 6380 6380 6380 6380 0
149 20250314 164500 430184760 6380 6380 6380 6380 0
150 20250314 164400 430184760 6380 6380 6380 6380 0
151 20250314 164300 430184760 6380 6380 6380 6380 0
152 20250314 164200 430184760 6380 6380 6380 6380 642
153 20250314 164100 430184760 6380 6380 6380 6380 0
154 20250314 164000 430184760 6380 6380 6380 6380 0
155 20250314 163900 430184760 6380 6380 6380 6380 0
156 20250314 163800 430184760 6380 6380 6380 6380 0
157 20250314 163700 430184760 6380 6380 6380 6380 0
158 20250314 163600 430184760 6380 6380 6380 6380 0
159 20250314 163500 430184760 6380 6380 6380 6380 0
160 20250314 163400 430184760 6380 6380 6380 6380 0
161 20250314 163300 430184760 6380 6380 6380 6380 0
162 20250314 163200 430184760 6380 6380 6380 6380 0
163 20250314 163100 430184760 6380 6380 6380 6380 0
164 20250314 163000 430184760 6380 6380 6380 6380 0
165 20250314 162900 430184760 6380 6380 6380 6380 0
166 20250314 162800 430184760 6380 6380 6380 6380 0
167 20250314 162700 430184760 6380 6380 6380 6380 0
168 20250314 162600 430184760 6380 6380 6380 6380 0
169 20250314 162500 430184760 6380 6380 6380 6380 0
170 20250314 162400 430184760 6380 6380 6380 6380 0
171 20250314 162300 430184760 6380 6380 6380 6380 0
172 20250314 162200 430184760 6380 6380 6380 6380 0
173 20250314 162100 430184760 6380 6380 6380 6380 0
174 20250314 162000 430184760 6380 6380 6380 6380 0
175 20250314 161900 430184760 6380 6380 6380 6380 0
176 20250314 161800 430184760 6380 6380 6380 6380 0
177 20250314 161700 430184760 6380 6380 6380 6380 0
178 20250314 161600 430184760 6380 6380 6380 6380 0
179 20250314 161500 430184760 6380 6380 6380 6380 0
180 20250314 161400 430184760 6380 6380 6380 6380 0
181 20250314 161300 430184760 6380 6380 6380 6380 0
182 20250314 161200 430184760 6380 6380 6380 6380 642
183 20250314 161100 430184760 6380 6380 6380 6380 0
184 20250314 161000 430184760 6380 6380 6380 6380 0
185 20250314 160900 430184760 6380 6380 6380 6380 0
186 20250314 160800 430184760 6380 6380 6380 6380 0
187 20250314 160700 430184760 6380 6380 6380 6380 0
188 20250314 160600 430184760 6380 6380 6380 6380 0
189 20250314 160500 430184760 6380 6380 6380 6380 0
190 20250314 160400 430184760 6380 6380 6380 6380 0
191 20250314 160300 430184760 6380 6380 6380 6380 0
192 20250314 160200 430184760 6380 6380 6380 6380 0
193 20250314 160100 430184760 6380 6380 6380 6380 0
194 20250314 160000 430184760 6380 6380 6380 6380 0
195 20250314 155900 430184760 6380 6380 6380 6380 0
196 20250314 155800 430184760 6380 6380 6380 6380 0
197 20250314 155700 430184760 6380 6380 6380 6380 0
198 20250314 155600 430184760 6380 6380 6380 6380 0
199 20250314 155500 430184760 6380 6380 6380 6380 0
200 20250314 155400 430184760 6380 6380 6380 6380 0
201 20250314 155300 430184760 6380 6380 6380 6380 0
202 20250314 155200 430184760 6380 6380 6380 6380 0
203 20250314 155100 430184760 6380 6380 6380 6380 0
204 20250314 155000 430184760 6380 6380 6380 6380 0
205 20250314 154900 430184760 6380 6380 6380 6380 0
206 20250314 154800 430184760 6380 6380 6380 6380 0
207 20250314 154700 430184760 6380 6380 6380 6380 0
208 20250314 154600 430184760 6380 6380 6380 6380 0
209 20250314 154500 430184760 6380 6380 6380 6380 0
210 20250314 154400 430184760 6380 6380 6380 6380 0
211 20250314 154300 430184760 6380 6380 6380 6380 0
212 20250314 154200 430184760 6380 6380 6380 6380 642
213 20250314 154100 430184760 6380 6380 6380 6380 0
214 20250314 154000 430184760 6380 6380 6380 6380 0
215 20250314 153900 430184760 6380 6380 6380 6380 0
216 20250314 153800 430184760 6380 6380 6380 6380 0
217 20250314 153700 430184760 6380 6380 6380 6380 0
218 20250314 153600 430184760 6380 6380 6380 6380 0
219 20250314 153500 430184760 6380 6380 6380 6380 0
220 20250314 153400 430184760 6380 6380 6380 6380 0
221 20250314 153300 430184760 6380 6380 6380 6380 0
222 20250314 153200 430184760 6380 6380 6380 6380 0
223 20250314 153100 430184760 6380 6380 6380 6380 0
224 20250314 153000 430184760 6380 6380 6380 6380 642
225 20250314 152900 426088800 6390 6390 6390 6390 0
226 20250314 152800 426088800 6390 6390 6390 6390 0
227 20250314 152700 426088800 6390 6390 6390 6390 0
228 20250314 152600 426088800 6390 6390 6390 6390 0
229 20250314 152500 426088800 6390 6390 6390 6390 0
230 20250314 152400 426088800 6390 6390 6390 6390 0
231 20250314 152300 426088800 6390 6390 6390 6390 0
232 20250314 152200 426088800 6390 6390 6390 6390 0
233 20250314 152100 426088800 6390 6390 6390 6390 0
234 20250314 152000 426088800 6390 6390 6390 6390 0
235 20250314 151900 426088800 6390 6400 6400 6390 62
236 20250314 151800 425692020 6390 6400 6400 6390 135
237 20250314 151700 424829070 6390 6390 6390 6390 0
238 20250314 151600 424829070 6390 6390 6390 6390 0
239 20250314 151500 424829070 6390 6390 6390 6390 0
240 20250314 151400 424829070 6390 6390 6390 6390 1
241 20250314 151300 424822680 6380 6380 6380 6380 0
242 20250314 151200 424822680 6380 6380 6380 6380 0
243 20250314 151100 424822680 6380 6380 6380 6380 0
244 20250314 151000 424822680 6380 6380 6380 6380 0
245 20250314 150900 424822680 6380 6400 6400 6380 51
246 20250314 150800 424496300 6380 6380 6380 6380 0
247 20250314 150700 424496300 6380 6380 6380 6380 0
248 20250314 150600 424496300 6380 6380 6380 6380 0
249 20250314 150500 424496300 6380 6380 6380 6380 0
250 20250314 150400 424496300 6380 6380 6380 6380 345
251 20250314 150300 422295200 6380 6380 6380 6380 0
252 20250314 150200 422295200 6380 6380 6380 6380 1481
253 20250314 150100 412846420 6380 6390 6390 6380 1000
254 20250314 150000 406465730 6400 6390 6400 6390 51
255 20250314 145900 406139830 6390 6390 6390 6390 50
256 20250314 145800 405820330 6400 6400 6400 6400 10
257 20250314 145700 405756330 6390 6390 6390 6390 50
258 20250314 145600 405436830 6390 6390 6390 6390 0
259 20250314 145500 405436830 6390 6390 6390 6390 300
260 20250314 145400 403519830 6400 6400 6400 6400 0
261 20250314 145300 403519830 6400 6400 6400 6400 80
262 20250314 145200 403007830 6400 6400 6400 6400 0
263 20250314 145100 403007830 6400 6400 6400 6400 0
264 20250314 145000 403007830 6400 6400 6400 6400 0
265 20250314 144900 403007830 6400 6390 6400 6390 2
266 20250314 144800 402995040 6390 6390 6390 6390 0
267 20250314 144700 402995040 6390 6390 6390 6390 0
268 20250314 144600 402995040 6390 6390 6390 6390 60
269 20250314 144500 402611640 6390 6390 6390 6390 0
270 20250314 144400 402611640 6390 6390 6390 6390 0
271 20250314 144300 402611640 6390 6390 6390 6390 0
272 20250314 144200 402611640 6390 6390 6390 6390 50
273 20250314 144100 402292140 6390 6390 6390 6390 0
274 20250314 144000 402292140 6390 6390 6390 6390 400
275 20250314 143900 399736140 6390 6390 6390 6390 231
276 20250314 143800 398260050 6390 6390 6390 6390 0
277 20250314 143700 398260050 6390 6390 6390 6390 428
278 20250314 143600 395525130 6390 6390 6390 6390 16
279 20250314 143500 395422890 6390 6390 6390 6390 0
280 20250314 143400 395422890 6390 6390 6390 6390 0
281 20250314 143300 395422890 6390 6390 6390 6390 0
282 20250314 143200 395422890 6390 6390 6390 6390 0
283 20250314 143100 395422890 6390 6390 6390 6390 0
284 20250314 143000 395422890 6390 6390 6390 6390 7
285 20250314 142900 395378160 6390 6390 6390 6390 0
286 20250314 142800 395378160 6390 6390 6390 6390 0
287 20250314 142700 395378160 6390 6390 6390 6390 0
288 20250314 142600 395378160 6390 6390 6390 6390 0
289 20250314 142500 395378160 6390 6390 6390 6390 0
290 20250314 142400 395378160 6390 6390 6390 6390 0
291 20250314 142300 395378160 6390 6390 6390 6390 0
292 20250314 142200 395378160 6390 6390 6390 6390 0
293 20250314 142100 395378160 6390 6390 6390 6390 608
294 20250314 142000 391493040 6400 6400 6400 6400 0
295 20250314 141900 391493040 6400 6400 6400 6400 0
296 20250314 141800 391493040 6400 6400 6400 6400 1
297 20250314 141700 391486640 6400 6400 6400 6400 0
298 20250314 141600 391486640 6400 6400 6400 6400 33
299 20250314 141500 391275440 6400 6400 6400 6400 0
300 20250314 141400 391275440 6400 6400 6400 6400 0
301 20250314 141300 391275440 6400 6400 6400 6400 0
302 20250314 141200 391275440 6400 6400 6400 6400 10
303 20250314 141100 391211440 6400 6400 6400 6400 0
304 20250314 141000 391211440 6400 6400 6400 6400 0
305 20250314 140900 391211440 6400 6400 6400 6400 0
306 20250314 140800 391211440 6400 6400 6400 6400 0
307 20250314 140700 391211440 6400 6400 6400 6400 0
308 20250314 140600 391211440 6400 6400 6400 6400 0
309 20250314 140500 391211440 6400 6400 6400 6400 0
310 20250314 140400 391211440 6400 6400 6400 6400 0
311 20250314 140300 391211440 6400 6400 6400 6400 0
312 20250314 140200 391211440 6400 6400 6400 6400 0
313 20250314 140100 391211440 6400 6400 6400 6400 0
314 20250314 140000 391211440 6400 6400 6400 6400 0
315 20250314 135900 391211440 6400 6400 6400 6400 0
316 20250314 135800 391211440 6400 6400 6400 6400 0
317 20250314 135700 391211440 6400 6400 6400 6400 0
318 20250314 135600 391211440 6400 6400 6400 6400 100
319 20250314 135500 390571440 6400 6390 6400 6390 3
320 20250314 135400 390552260 6400 6400 6400 6400 0
321 20250314 135300 390552260 6400 6400 6400 6400 0
322 20250314 135200 390552260 6400 6400 6400 6400 0
323 20250314 135100 390552260 6400 6400 6400 6400 5
324 20250314 135000 390520260 6400 6400 6400 6400 0
325 20250314 134900 390520260 6400 6400 6400 6400 0
326 20250314 134800 390520260 6400 6405 6405 6400 120
327 20250314 134700 389752010 6410 6405 6410 6405 28
328 20250314 134600 389572555 6410 6410 6410 6410 0
329 20250314 134500 389572555 6410 6410 6410 6410 0
330 20250314 134400 389572555 6410 6410 6410 6410 0
331 20250314 134300 389572555 6410 6410 6410 6410 0
332 20250314 134200 389572555 6410 6410 6410 6410 0
333 20250314 134100 389572555 6410 6410 6410 6410 10
334 20250314 134000 389508455 6410 6410 6410 6410 3
335 20250314 133900 389489225 6410 6410 6410 6410 0
336 20250314 133800 389489225 6410 6410 6410 6410 0
337 20250314 133700 389489225 6410 6410 6410 6410 0
338 20250314 133600 389489225 6410 6410 6410 6410 0
339 20250314 133500 389489225 6410 6420 6420 6410 3
340 20250314 133400 389469985 6410 6410 6410 6410 265
341 20250314 133300 387771335 6420 6420 6420 6420 0
342 20250314 133200 387771335 6420 6420 6420 6420 0
343 20250314 133100 387771335 6420 6420 6420 6420 0
344 20250314 133000 387771335 6420 6420 6420 6420 0
345 20250314 132900 387771335 6420 6420 6420 6420 0
346 20250314 132800 387771335 6420 6420 6420 6420 0
347 20250314 132700 387771335 6420 6420 6420 6420 0
348 20250314 132600 387771335 6420 6420 6420 6420 0
349 20250314 132500 387771335 6420 6420 6420 6420 0
350 20250314 132400 387771335 6420 6420 6420 6420 1
351 20250314 132300 387764915 6420 6420 6420 6420 0
352 20250314 132200 387764915 6420 6420 6420 6420 0
353 20250314 132100 387764915 6420 6420 6420 6420 0
354 20250314 132000 387764915 6420 6420 6420 6420 0
355 20250314 131900 387764915 6420 6420 6420 6420 0
356 20250314 131800 387764915 6420 6420 6420 6420 0
357 20250314 131700 387764915 6420 6420 6420 6420 0
358 20250314 131600 387764915 6420 6420 6420 6420 1
359 20250314 131500 387758495 6410 6410 6410 6410 0
360 20250314 131400 387758495 6410 6410 6410 6410 0
361 20250314 131300 387758495 6410 6410 6410 6410 57
362 20250314 131200 387393125 6410 6410 6410 6410 0
363 20250314 131100 387393125 6410 6410 6410 6410 50
364 20250314 131000 387072625 6410 6410 6410 6410 0
365 20250314 130900 387072625 6410 6415 6415 6410 32
366 20250314 130800 386867475 6410 6410 6410 6410 0
367 20250314 130700 386867475 6410 6410 6410 6410 0
368 20250314 130600 386867475 6410 6410 6410 6410 0
369 20250314 130500 386867475 6410 6410 6410 6410 0
370 20250314 130400 386867475 6410 6410 6410 6410 0
371 20250314 130300 386867475 6410 6410 6410 6410 166
372 20250314 130200 385803415 6400 6400 6400 6400 0
373 20250314 130100 385803415 6400 6400 6400 6400 0
374 20250314 130000 385803415 6400 6400 6400 6400 0
375 20250314 125900 385803415 6400 6400 6400 6400 0
376 20250314 125800 385803415 6400 6400 6400 6400 0
377 20250314 125700 385803415 6400 6400 6400 6400 0
378 20250314 125600 385803415 6400 6400 6400 6400 1343
379 20250314 125500 377208215 6400 6400 6400 6400 3
380 20250314 125400 377189015 6400 6400 6400 6400 3
381 20250314 125300 377169815 6400 6400 6400 6400 0
382 20250314 125200 377169815 6400 6400 6400 6400 0
383 20250314 125100 377169815 6400 6400 6400 6400 0
384 20250314 125000 377169815 6400 6400 6400 6400 0
385 20250314 124900 377169815 6400 6400 6400 6400 1
386 20250314 124800 377163415 6390 6390 6390 6390 390
387 20250314 124700 374671315 6400 6400 6400 6400 0
388 20250314 124600 374671315 6400 6400 6400 6400 0
389 20250314 124500 374671315 6400 6400 6400 6400 0
390 20250314 124400 374671315 6400 6400 6400 6400 58
391 20250314 124300 374300115 6390 6390 6390 6390 0
392 20250314 124200 374300115 6390 6390 6390 6390 0
393 20250314 124100 374300115 6390 6390 6390 6390 4
394 20250314 124000 374274555 6390 6390 6390 6390 0
395 20250314 123900 374274555 6390 6390 6390 6390 0
396 20250314 123800 374274555 6390 6390 6390 6390 1
397 20250314 123700 374268165 6390 6390 6390 6390 0
398 20250314 123600 374268165 6390 6390 6390 6390 0
399 20250314 123500 374268165 6390 6390 6390 6390 0
400 20250314 123400 374268165 6390 6390 6390 6390 0
401 20250314 123300 374268165 6390 6390 6390 6390 78
402 20250314 123200 373769745 6390 6390 6390 6390 0
403 20250314 123100 373769745 6390 6390 6390 6390 0
404 20250314 123000 373769745 6390 6390 6390 6390 0
405 20250314 122900 373769745 6390 6390 6390 6390 0
406 20250314 122800 373769745 6390 6390 6390 6390 0
407 20250314 122700 373769745 6390 6390 6390 6390 0
408 20250314 122600 373769745 6390 6390 6390 6390 0
409 20250314 122500 373769745 6390 6390 6390 6390 0
410 20250314 122400 373769745 6390 6390 6390 6390 0
411 20250314 122300 373769745 6390 6390 6390 6390 0
412 20250314 122200 373769745 6390 6390 6390 6390 0
413 20250314 122100 373769745 6390 6390 6390 6385 495
414 20250314 122000 370608670 6400 6400 6400 6400 0
415 20250314 121900 370608670 6400 6400 6400 6400 0
416 20250314 121800 370608670 6400 6400 6400 6400 0
417 20250314 121700 370608670 6400 6400 6400 6400 0
418 20250314 121600 370608670 6400 6390 6400 6390 732
419 20250314 121500 365930870 6400 6400 6400 6400 10
420 20250314 121400 365866870 6400 6400 6400 6400 2
421 20250314 121300 365854070 6400 6400 6400 6400 0
422 20250314 121200 365854070 6400 6400 6400 6400 0
423 20250314 121100 365854070 6400 6400 6400 6400 0
424 20250314 121000 365854070 6400 6400 6400 6400 10
425 20250314 120900 365790070 6400 6400 6400 6400 0
426 20250314 120800 365790070 6400 6400 6400 6400 0
427 20250314 120700 365790070 6400 6400 6400 6400 110
428 20250314 120600 365086070 6400 6400 6400 6400 0
429 20250314 120500 365086070 6400 6400 6400 6400 0
430 20250314 120400 365086070 6400 6400 6400 6400 21
431 20250314 120300 364951670 6400 6400 6400 6400 0
432 20250314 120200 364951670 6400 6400 6400 6400 21
433 20250314 120100 364817270 6400 6400 6400 6400 49
434 20250314 120000 364503670 6400 6400 6400 6400 0
435 20250314 115900 364503670 6400 6400 6400 6400 0
436 20250314 115800 364503670 6400 6400 6400 6400 0
437 20250314 115700 364503670 6400 6400 6400 6400 0
438 20250314 115600 364503670 6400 6400 6400 6400 0
439 20250314 115500 364503670 6400 6400 6400 6400 1
440 20250314 115400 364497270 6410 6410 6410 6410 0
441 20250314 115300 364497270 6410 6400 6410 6400 98
442 20250314 115200 363869690 6400 6400 6400 6400 0
443 20250314 115100 363869690 6400 6400 6400 6400 0
444 20250314 115000 363869690 6400 6400 6400 6400 0
445 20250314 114900 363869690 6400 6400 6400 6400 0
446 20250314 114800 363869690 6400 6400 6400 6400 0
447 20250314 114700 363869690 6400 6400 6400 6400 0
448 20250314 114600 363869690 6400 6400 6400 6400 0
449 20250314 114500 363869690 6400 6400 6400 6400 0
450 20250314 114400 363869690 6400 6390 6400 6390 768
451 20250314 114300 358954530 6400 6400 6400 6400 0
452 20250314 114200 358954530 6400 6400 6400 6400 0
453 20250314 114100 358954530 6400 6400 6400 6400 0
454 20250314 114000 358954530 6400 6400 6400 6400 0
455 20250314 113900 358954530 6400 6400 6400 6400 0
456 20250314 113800 358954530 6400 6400 6400 6400 0
457 20250314 113700 358954530 6400 6400 6400 6400 0
458 20250314 113600 358954530 6400 6400 6400 6400 0
459 20250314 113500 358954530 6400 6400 6400 6400 0
460 20250314 113400 358954530 6400 6400 6400 6400 0
461 20250314 113300 358954530 6400 6400 6400 6400 0
462 20250314 113200 358954530 6400 6400 6400 6390 218
463 20250314 113100 357560930 6400 6400 6400 6400 12
464 20250314 113000 357484130 6410 6410 6410 6410 0
465 20250314 112900 357484130 6410 6410 6410 6410 0
466 20250314 112800 357484130 6410 6410 6410 6410 0
467 20250314 112700 357484130 6410 6410 6410 6410 0
468 20250314 112600 357484130 6410 6410 6410 6410 0
469 20250314 112500 357484130 6410 6410 6410 6410 0
470 20250314 112400 357484130 6410 6410 6410 6410 0
471 20250314 112300 357484130 6410 6410 6410 6410 0
472 20250314 112200 357484130 6410 6410 6410 6410 0
473 20250314 112100 357484130 6410 6410 6410 6410 0
474 20250314 112000 357484130 6410 6410 6410 6410 0
475 20250314 111900 357484130 6410 6410 6410 6410 0
476 20250314 111800 357484130 6410 6410 6410 6410 0
477 20250314 111700 357484130 6410 6410 6410 6410 0
478 20250314 111600 357484130 6410 6410 6420 6390 573
479 20250314 111500 353815860 6410 6410 6410 6410 0
480 20250314 111400 353815860 6410 6410 6410 6410 23
481 20250314 111300 353668430 6410 6410 6410 6410 0
482 20250314 111200 353668430 6410 6410 6410 6410 0
483 20250314 111100 353668430 6410 6410 6410 6410 0
484 20250314 111000 353668430 6410 6410 6410 6410 0
485 20250314 110900 353668430 6410 6410 6410 6410 82
486 20250314 110800 353142810 6410 6410 6410 6410 0
487 20250314 110700 353142810 6410 6410 6410 6410 10
488 20250314 110600 353078710 6410 6390 6410 6360 6610
489 20250314 110500 310908100 6390 6390 6390 6390 0
490 20250314 110400 310908100 6390 6390 6390 6390 0
491 20250314 110300 310908100 6390 6390 6390 6390 0
492 20250314 110200 310908100 6390 6390 6390 6390 0
493 20250314 110100 310908100 6390 6390 6390 6390 0
494 20250314 110000 310908100 6390 6400 6400 6380 2001
495 20250314 105900 298119520 6410 6410 6410 6410 0
496 20250314 105800 298119520 6410 6410 6410 6410 0
497 20250314 105700 298119520 6410 6410 6410 6410 0
498 20250314 105600 298119520 6410 6410 6410 6410 0
499 20250314 105500 298119520 6410 6410 6410 6410 1
500 20250314 105400 298113110 6420 6420 6420 6420 0
501 20250314 105300 298113110 6420 6420 6420 6420 0
502 20250314 105200 298113110 6420 6420 6420 6420 0
503 20250314 105100 298113110 6420 6420 6420 6420 0
504 20250314 105000 298113110 6420 6420 6420 6420 0
505 20250314 104900 298113110 6420 6420 6420 6420 0
506 20250314 104800 298113110 6420 6420 6420 6420 0
507 20250314 104700 298113110 6420 6420 6420 6420 0
508 20250314 104600 298113110 6420 6400 6420 6380 593
509 20250314 104500 294325360 6410 6400 6410 6400 866
510 20250314 104400 288782370 6400 6410 6410 6400 419
511 20250314 104300 286100540 6400 6400 6400 6400 0
512 20250314 104200 286100540 6400 6400 6400 6400 767
513 20250314 104100 281191740 6400 6390 6400 6390 4
514 20250314 104000 281166160 6400 6400 6410 6400 57
515 20250314 103900 280801350 6390 6400 6400 6370 3949
516 20250314 103800 255603250 6410 6410 6410 6410 101
517 20250314 103700 254955840 6410 6410 6410 6410 0
518 20250314 103600 254955840 6410 6410 6410 6410 1
519 20250314 103500 254949430 6410 6410 6410 6410 0
520 20250314 103400 254949430 6410 6410 6410 6410 80
521 20250314 103300 254436630 6400 6400 6400 6400 802
522 20250314 103200 249303830 6410 6410 6410 6410 0
523 20250314 103100 249303830 6410 6400 6410 6370 2543
524 20250314 103000 233065590 6400 6400 6400 6400 0
525 20250314 102900 233065590 6400 6410 6410 6400 4110
526 20250314 102800 206761440 6410 6410 6410 6410 206
527 20250314 102700 205440980 6420 6420 6420 6420 0
528 20250314 102600 205440980 6420 6420 6420 6420 0
529 20250314 102500 205440980 6420 6420 6420 6420 0
530 20250314 102400 205440980 6420 6420 6420 6420 0
531 20250314 102300 205440980 6420 6420 6420 6420 0
532 20250314 102200 205440980 6420 6420 6420 6420 0
533 20250314 102100 205440980 6420 6420 6420 6420 0
534 20250314 102000 205440980 6420 6410 6420 6410 29
535 20250314 101900 205255060 6410 6410 6410 6410 0
536 20250314 101800 205255060 6410 6410 6410 6410 11
537 20250314 101700 205184550 6410 6410 6410 6410 0
538 20250314 101600 205184550 6410 6410 6410 6410 0
539 20250314 101500 205184550 6410 6420 6420 6410 500
540 20250314 101400 201979440 6420 6420 6420 6420 0
541 20250314 101300 201979440 6420 6430 6430 6420 2017
542 20250314 101200 189010290 6430 6430 6430 6430 0
543 20250314 101100 189010290 6430 6430 6430 6430 1
544 20250314 101000 189003860 6430 6430 6430 6430 0
545 20250314 100900 189003860 6430 6430 6430 6430 2
546 20250314 100800 188991000 6430 6420 6430 6420 7
547 20250314 100700 188946040 6430 6420 6430 6420 6
548 20250314 100600 188907510 6420 6420 6420 6420 0
549 20250314 100500 188907510 6420 6420 6420 6420 0
550 20250314 100400 188907510 6420 6420 6420 6420 0
551 20250314 100300 188907510 6420 6420 6420 6420 1000
552 20250314 100200 182487510 6430 6420 6430 6420 721
553 20250314 100100 177858460 6420 6420 6420 6420 0
554 20250314 100000 177858460 6420 6420 6420 6420 2
555 20250314 095900 177845620 6420 6420 6420 6420 0
556 20250314 095800 177845620 6420 6420 6420 6420 0
557 20250314 095700 177845620 6420 6420 6420 6420 0
558 20250314 095600 177845620 6420 6420 6420 6420 2
559 20250314 095500 177832780 6420 6420 6420 6420 100
560 20250314 095400 177190780 6430 6430 6430 6430 33
561 20250314 095300 176978590 6420 6420 6420 6420 1
562 20250314 095200 176972170 6430 6430 6430 6430 176
563 20250314 095100 175840490 6430 6430 6430 6430 0
564 20250314 095000 175840490 6430 6430 6430 6430 36
565 20250314 094900 175609010 6440 6440 6440 6440 0
566 20250314 094800 175609010 6440 6440 6440 6440 0
567 20250314 094700 175609010 6440 6440 6440 6440 0
568 20250314 094600 175609010 6440 6440 6440 6440 1
569 20250314 094500 175602570 6440 6440 6440 6440 0
570 20250314 094400 175602570 6440 6440 6440 6440 1
571 20250314 094300 175596130 6440 6440 6440 6440 314
572 20250314 094200 173573970 6440 6440 6440 6440 12
573 20250314 094100 173496690 6430 6430 6440 6430 144
574 20250314 094000 172570760 6430 6430 6430 6430 0
575 20250314 093900 172570760 6430 6430 6430 6430 8
576 20250314 093800 172519320 6430 6430 6430 6430 142
577 20250314 093700 171606260 6440 6440 6440 6440 0
578 20250314 093600 171606260 6440 6440 6440 6440 1
579 20250314 093500 171599820 6440 6440 6440 6440 0
580 20250314 093400 171599820 6440 6440 6440 6440 5
581 20250314 093300 171567620 6440 6440 6440 6440 42
582 20250314 093200 171297140 6440 6440 6440 6440 53
583 20250314 093100 170955820 6440 6440 6440 6440 1
584 20250314 093000 170949380 6440 6440 6440 6440 4
585 20250314 092900 170923620 6440 6440 6440 6440 71
586 20250314 092800 170466380 6450 6450 6450 6450 406
587 20250314 092700 167847680 6460 6450 6460 6450 240
588 20250314 092600 166299560 6440 6440 6440 6440 45
589 20250314 092500 166009760 6460 6450 6470 6450 2089
590 20250314 092400 152527080 6430 6460 6470 6430 4674
591 20250314 092300 122310200 6460 6460 6465 6460 141
592 20250314 092200 121399285 6460 6460 6470 6460 7060
593 20250314 092100 75787165 6455 6450 6460 6450 898
594 20250314 092000 69989410 6450 6440 6450 6440 1389
595 20250314 091900 61039240 6440 6420 6440 6420 1800
596 20250314 091800 49457020 6420 6420 6420 6420 200
597 20250314 091700 48173020 6430 6420 6430 6420 509
598 20250314 091600 44903310 6420 6420 6420 6420 115
599 20250314 091500 44165010 6430 6420 6430 6420 452
600 20250314 091400 41262020 6400 6410 6410 6400 1330
601 20250314 091300 32738290 6410 6410 6410 6410 28
602 20250314 091200 32558810 6410 6410 6420 6400 1733
603 20250314 091100 21462280 6410 6390 6410 6380 236
604 20250314 091000 19952660 6390 6390 6400 6390 117
605 20250314 090900 19205000 6380 6370 6380 6370 2023
606 20250314 090800 6303290 6370 6360 6370 6350 338
607 20250314 090700 4150320 6370 6370 6370 6370 1
608 20250314 090600 4143950 6360 6350 6360 6350 2
609 20250314 090500 4131240 6350 6350 6350 6350 392
610 20250314 090400 1642040 6330 6330 6330 6330 0
611 20250314 090300 1642040 6330 6340 6350 6330 223
612 20250314 090200 228240 6340 6340 6340 6340 3
613 20250314 090100 209220 6340 6340 6340 6340 0
614 20250314 090000 209220 6340 6340 6340 6340 33

1
025860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,138812,49678843,881456200,315460653050,0.28
20250311,139035,49678843,882872250,315460653050,0.28
20250310,139035,49678843,903727500,322912479500,0.28
20250307,139035,49678843,906508200,323906056360,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 138812 49678843 881456200 315460653050 0.28
3 20250311 139035 49678843 882872250 315460653050 0.28
4 20250310 139035 49678843 903727500 322912479500 0.28
5 20250307 139035 49678843 906508200 323906056360 0.28