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

616
029960/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191400,45815560,8630,8630,8630,8630,25
20250314,191300,45815560,8630,8630,8630,8630,0
20250314,191200,45815560,8630,8630,8630,8630,0
20250314,191100,45815560,8630,8630,8630,8630,0
20250314,191000,45815560,8630,8630,8630,8630,0
20250314,190900,45815560,8630,8630,8630,8630,0
20250314,190800,45815560,8630,8630,8630,8630,0
20250314,190700,45815560,8630,8630,8630,8630,0
20250314,190600,45815560,8630,8630,8630,8630,0
20250314,190500,45815560,8630,8630,8630,8630,0
20250314,190400,45815560,8630,8630,8630,8630,0
20250314,190300,45815560,8630,8630,8630,8630,0
20250314,190200,45815560,8630,8630,8630,8630,0
20250314,190100,45815560,8630,8630,8630,8630,0
20250314,190000,45815560,8630,8630,8630,8630,0
20250314,185900,45815560,8630,8630,8630,8630,0
20250314,185800,45815560,8630,8630,8630,8630,0
20250314,185700,45815560,8630,8630,8630,8630,0
20250314,185600,45815560,8630,8630,8630,8630,0
20250314,185500,45815560,8630,8630,8630,8630,0
20250314,185400,45815560,8630,8630,8630,8630,0
20250314,185300,45815560,8630,8630,8630,8630,0
20250314,185200,45815560,8630,8630,8630,8630,0
20250314,185100,45815560,8630,8630,8630,8630,0
20250314,185000,45815560,8630,8630,8630,8630,0
20250314,184900,45815560,8630,8630,8630,8630,0
20250314,184800,45815560,8630,8630,8630,8630,0
20250314,184700,45815560,8630,8630,8630,8630,0
20250314,184600,45815560,8630,8630,8630,8630,0
20250314,184500,45815560,8630,8630,8630,8630,0
20250314,184400,45815560,8630,8630,8630,8630,25
20250314,184300,45815560,8630,8630,8630,8630,0
20250314,184200,45815560,8630,8630,8630,8630,0
20250314,184100,45815560,8630,8630,8630,8630,0
20250314,184000,45815560,8630,8630,8630,8630,0
20250314,183900,45815560,8630,8630,8630,8630,0
20250314,183800,45815560,8630,8630,8630,8630,0
20250314,183700,45815560,8630,8630,8630,8630,0
20250314,183600,45815560,8630,8630,8630,8630,0
20250314,183500,45815560,8630,8630,8630,8630,0
20250314,183400,45815560,8630,8630,8630,8630,0
20250314,183300,45815560,8630,8630,8630,8630,0
20250314,183200,45815560,8630,8630,8630,8630,0
20250314,183100,45815560,8630,8630,8630,8630,0
20250314,183000,45815560,8630,8630,8630,8630,0
20250314,182900,45815560,8630,8630,8630,8630,0
20250314,182800,45815560,8630,8630,8630,8630,0
20250314,182700,45815560,8630,8630,8630,8630,0
20250314,182600,45815560,8630,8630,8630,8630,0
20250314,182500,45815560,8630,8630,8630,8630,0
20250314,182400,45815560,8630,8630,8630,8630,0
20250314,182300,45815560,8630,8630,8630,8630,0
20250314,182200,45815560,8630,8630,8630,8630,0
20250314,182100,45815560,8630,8630,8630,8630,0
20250314,182000,45815560,8630,8630,8630,8630,0
20250314,181900,45815560,8630,8630,8630,8630,0
20250314,181800,45815560,8630,8630,8630,8630,0
20250314,181700,45815560,8630,8630,8630,8630,0
20250314,181600,45815560,8630,8630,8630,8630,0
20250314,181500,45815560,8630,8630,8630,8630,0
20250314,181400,45815560,8630,8630,8630,8630,25
20250314,181300,45815560,8630,8630,8630,8630,0
20250314,181200,45815560,8630,8630,8630,8630,0
20250314,181100,45815560,8630,8630,8630,8630,0
20250314,181000,45815560,8630,8630,8630,8630,0
20250314,180900,45815560,8630,8630,8630,8630,0
20250314,180800,45815560,8630,8630,8630,8630,0
20250314,180700,45815560,8630,8630,8630,8630,0
20250314,180600,45815560,8630,8630,8630,8630,0
20250314,180500,45815560,8630,8630,8630,8630,0
20250314,180400,45815560,8630,8630,8630,8630,0
20250314,180300,45815560,8630,8630,8630,8630,0
20250314,180200,45815560,8630,8630,8630,8630,0
20250314,180100,45815560,8630,8630,8630,8630,0
20250314,180000,45815560,8630,8630,8630,8630,0
20250314,175900,45815560,8630,8630,8630,8630,0
20250314,175800,45815560,8630,8630,8630,8630,0
20250314,175700,45815560,8630,8630,8630,8630,0
20250314,175600,45815560,8630,8630,8630,8630,0
20250314,175500,45815560,8630,8630,8630,8630,0
20250314,175400,45815560,8630,8630,8630,8630,0
20250314,175300,45815560,8630,8630,8630,8630,0
20250314,175200,45815560,8630,8630,8630,8630,0
20250314,175100,45815560,8630,8630,8630,8630,0
20250314,175000,45815560,8630,8630,8630,8630,0
20250314,174900,45815560,8630,8630,8630,8630,0
20250314,174800,45815560,8630,8630,8630,8630,0
20250314,174700,45815560,8630,8630,8630,8630,0
20250314,174600,45815560,8630,8630,8630,8630,0
20250314,174500,45815560,8630,8630,8630,8630,0
20250314,174400,45815560,8630,8630,8630,8630,25
20250314,174300,45815560,8630,8630,8630,8630,0
20250314,174200,45815560,8630,8630,8630,8630,0
20250314,174100,45815560,8630,8630,8630,8630,0
20250314,174000,45815560,8630,8630,8630,8630,0
20250314,173900,45815560,8630,8630,8630,8630,0
20250314,173800,45815560,8630,8630,8630,8630,0
20250314,173700,45815560,8630,8630,8630,8630,0
20250314,173600,45815560,8630,8630,8630,8630,0
20250314,173500,45815560,8630,8630,8630,8630,0
20250314,173400,45815560,8630,8630,8630,8630,0
20250314,173300,45815560,8630,8630,8630,8630,0
20250314,173200,45815560,8630,8630,8630,8630,0
20250314,173100,45815560,8630,8630,8630,8630,0
20250314,173000,45815560,8630,8630,8630,8630,0
20250314,172900,45815560,8630,8630,8630,8630,0
20250314,172800,45815560,8630,8630,8630,8630,0
20250314,172700,45815560,8630,8630,8630,8630,0
20250314,172600,45815560,8630,8630,8630,8630,0
20250314,172500,45815560,8630,8630,8630,8630,0
20250314,172400,45815560,8630,8630,8630,8630,0
20250314,172300,45815560,8630,8630,8630,8630,0
20250314,172200,45815560,8630,8630,8630,8630,0
20250314,172100,45815560,8630,8630,8630,8630,0
20250314,172000,45815560,8630,8630,8630,8630,0
20250314,171900,45815560,8630,8630,8630,8630,0
20250314,171800,45815560,8630,8630,8630,8630,0
20250314,171700,45815560,8630,8630,8630,8630,0
20250314,171600,45815560,8630,8630,8630,8630,0
20250314,171500,45815560,8630,8630,8630,8630,0
20250314,171400,45815560,8630,8630,8630,8630,25
20250314,171300,45815560,8630,8630,8630,8630,0
20250314,171200,45815560,8630,8630,8630,8630,0
20250314,171100,45815560,8630,8630,8630,8630,0
20250314,171000,45815560,8630,8630,8630,8630,0
20250314,170900,45815560,8630,8630,8630,8630,0
20250314,170800,45815560,8630,8630,8630,8630,0
20250314,170700,45815560,8630,8630,8630,8630,0
20250314,170600,45815560,8630,8630,8630,8630,0
20250314,170500,45815560,8630,8630,8630,8630,0
20250314,170400,45815560,8630,8630,8630,8630,0
20250314,170300,45815560,8630,8630,8630,8630,0
20250314,170200,45815560,8630,8630,8630,8630,0
20250314,170100,45815560,8630,8630,8630,8630,0
20250314,170000,45815560,8630,8630,8630,8630,0
20250314,165900,45815560,8630,8630,8630,8630,0
20250314,165800,45815560,8630,8630,8630,8630,0
20250314,165700,45815560,8630,8630,8630,8630,0
20250314,165600,45815560,8630,8630,8630,8630,0
20250314,165500,45815560,8630,8630,8630,8630,0
20250314,165400,45815560,8630,8630,8630,8630,0
20250314,165300,45815560,8630,8630,8630,8630,0
20250314,165200,45815560,8630,8630,8630,8630,0
20250314,165100,45815560,8630,8630,8630,8630,0
20250314,165000,45815560,8630,8630,8630,8630,0
20250314,164900,45815560,8630,8630,8630,8630,0
20250314,164800,45815560,8630,8630,8630,8630,0
20250314,164700,45815560,8630,8630,8630,8630,0
20250314,164600,45815560,8630,8630,8630,8630,0
20250314,164500,45815560,8630,8630,8630,8630,0
20250314,164400,45815560,8630,8630,8630,8630,25
20250314,164300,45815560,8630,8630,8630,8630,0
20250314,164200,45815560,8630,8630,8630,8630,0
20250314,164100,45815560,8630,8630,8630,8630,0
20250314,164000,45815560,8630,8630,8630,8630,0
20250314,163900,45815560,8630,8630,8630,8630,0
20250314,163800,45815560,8630,8630,8630,8630,0
20250314,163700,45815560,8630,8630,8630,8630,0
20250314,163600,45815560,8630,8630,8630,8630,0
20250314,163500,45815560,8630,8630,8630,8630,0
20250314,163400,45815560,8630,8630,8630,8630,0
20250314,163300,45815560,8630,8630,8630,8630,0
20250314,163200,45815560,8630,8630,8630,8630,0
20250314,163100,45815560,8630,8630,8630,8630,0
20250314,163000,45815560,8630,8630,8630,8630,0
20250314,162900,45815560,8630,8630,8630,8630,0
20250314,162800,45815560,8630,8630,8630,8630,0
20250314,162700,45815560,8630,8630,8630,8630,0
20250314,162600,45815560,8630,8630,8630,8630,0
20250314,162500,45815560,8630,8630,8630,8630,0
20250314,162400,45815560,8630,8630,8630,8630,0
20250314,162300,45815560,8630,8630,8630,8630,0
20250314,162200,45815560,8630,8630,8630,8630,0
20250314,162100,45815560,8630,8630,8630,8630,0
20250314,162000,45815560,8630,8630,8630,8630,0
20250314,161900,45815560,8630,8630,8630,8630,0
20250314,161800,45815560,8630,8630,8630,8630,0
20250314,161700,45815560,8630,8630,8630,8630,0
20250314,161600,45815560,8630,8630,8630,8630,0
20250314,161500,45815560,8630,8630,8630,8630,0
20250314,161400,45815560,8630,8630,8630,8630,25
20250314,161300,45815560,8630,8630,8630,8630,0
20250314,161200,45815560,8630,8630,8630,8630,0
20250314,161100,45815560,8630,8630,8630,8630,0
20250314,161000,45815560,8630,8630,8630,8630,0
20250314,160900,45815560,8630,8630,8630,8630,0
20250314,160800,45815560,8630,8630,8630,8630,0
20250314,160700,45815560,8630,8630,8630,8630,0
20250314,160600,45815560,8630,8630,8630,8630,0
20250314,160500,45815560,8630,8630,8630,8630,0
20250314,160400,45815560,8630,8630,8630,8630,0
20250314,160300,45815560,8630,8630,8630,8630,0
20250314,160200,45815560,8630,8630,8630,8630,0
20250314,160100,45815560,8630,8630,8630,8630,0
20250314,160000,45815560,8630,8630,8630,8630,0
20250314,155900,45815560,8630,8630,8630,8630,0
20250314,155800,45815560,8630,8630,8630,8630,0
20250314,155700,45815560,8630,8630,8630,8630,0
20250314,155600,45815560,8630,8630,8630,8630,0
20250314,155500,45815560,8630,8630,8630,8630,0
20250314,155400,45815560,8630,8630,8630,8630,0
20250314,155300,45815560,8630,8630,8630,8630,0
20250314,155200,45815560,8630,8630,8630,8630,0
20250314,155100,45815560,8630,8630,8630,8630,0
20250314,155000,45815560,8630,8630,8630,8630,0
20250314,154900,45815560,8630,8630,8630,8630,0
20250314,154800,45815560,8630,8630,8630,8630,0
20250314,154700,45815560,8630,8630,8630,8630,0
20250314,154600,45815560,8630,8630,8630,8630,0
20250314,154500,45815560,8630,8630,8630,8630,0
20250314,154400,45815560,8630,8630,8630,8630,25
20250314,154300,45815560,8630,8630,8630,8630,0
20250314,154200,45815560,8630,8630,8630,8630,0
20250314,154100,45815560,8630,8630,8630,8630,0
20250314,154000,45815560,8630,8630,8630,8630,0
20250314,153900,45815560,8630,8630,8630,8630,0
20250314,153800,45815560,8630,8630,8630,8630,0
20250314,153700,45815560,8630,8630,8630,8630,0
20250314,153600,45815560,8630,8630,8630,8630,0
20250314,153500,45815560,8630,8630,8630,8630,0
20250314,153400,45815560,8630,8630,8630,8630,0
20250314,153300,45815560,8630,8630,8630,8630,0
20250314,153200,45815560,8630,8630,8630,8630,0
20250314,153100,45815560,8630,8630,8630,8630,0
20250314,153000,45815560,8630,8630,8630,8630,25
20250314,152900,45599810,8660,8660,8660,8660,0
20250314,152800,45599810,8660,8660,8660,8660,0
20250314,152700,45599810,8660,8660,8660,8660,0
20250314,152600,45599810,8660,8660,8660,8660,0
20250314,152500,45599810,8660,8660,8660,8660,0
20250314,152400,45599810,8660,8660,8660,8660,0
20250314,152300,45599810,8660,8660,8660,8660,0
20250314,152200,45599810,8660,8660,8660,8660,0
20250314,152100,45599810,8660,8660,8660,8660,0
20250314,152000,45599810,8660,8660,8660,8660,0
20250314,151900,45599810,8660,8660,8660,8660,0
20250314,151800,45599810,8660,8660,8660,8660,0
20250314,151700,45599810,8660,8660,8660,8660,0
20250314,151600,45599810,8660,8660,8660,8660,0
20250314,151500,45599810,8660,8650,8660,8630,150
20250314,151400,44304140,8660,8660,8660,8660,0
20250314,151300,44304140,8660,8660,8660,8660,0
20250314,151200,44304140,8660,8660,8660,8660,0
20250314,151100,44304140,8660,8660,8660,8660,0
20250314,151000,44304140,8660,8660,8660,8660,0
20250314,150900,44304140,8660,8660,8660,8660,0
20250314,150800,44304140,8660,8660,8660,8660,0
20250314,150700,44304140,8660,8660,8660,8660,0
20250314,150600,44304140,8660,8660,8660,8660,0
20250314,150500,44304140,8660,8660,8660,8660,0
20250314,150400,44304140,8660,8660,8660,8660,0
20250314,150300,44304140,8660,8660,8660,8660,0
20250314,150200,44304140,8660,8660,8660,8660,2
20250314,150100,44286820,8660,8660,8660,8660,0
20250314,150000,44286820,8660,8660,8660,8660,4
20250314,145900,44252180,8670,8670,8670,8670,0
20250314,145800,44252180,8670,8670,8670,8670,0
20250314,145700,44252180,8670,8670,8670,8670,0
20250314,145600,44252180,8670,8670,8670,8670,0
20250314,145500,44252180,8670,8670,8670,8670,1
20250314,145400,44243510,8670,8670,8670,8670,0
20250314,145300,44243510,8670,8670,8670,8670,77
20250314,145200,43575920,8670,8670,8670,8670,0
20250314,145100,43575920,8670,8670,8670,8670,0
20250314,145000,43575920,8670,8670,8670,8670,0
20250314,144900,43575920,8670,8670,8670,8670,0
20250314,144800,43575920,8670,8670,8670,8670,0
20250314,144700,43575920,8670,8670,8670,8670,0
20250314,144600,43575920,8670,8670,8670,8670,0
20250314,144500,43575920,8670,8670,8670,8670,0
20250314,144400,43575920,8670,8670,8670,8670,0
20250314,144300,43575920,8670,8670,8670,8670,0
20250314,144200,43575920,8670,8670,8670,8670,0
20250314,144100,43575920,8670,8670,8670,8670,0
20250314,144000,43575920,8670,8670,8670,8670,0
20250314,143900,43575920,8670,8670,8670,8670,0
20250314,143800,43575920,8670,8670,8670,8670,0
20250314,143700,43575920,8670,8670,8670,8670,0
20250314,143600,43575920,8670,8670,8670,8670,0
20250314,143500,43575920,8670,8670,8670,8670,0
20250314,143400,43575920,8670,8670,8670,8670,0
20250314,143300,43575920,8670,8670,8670,8670,0
20250314,143200,43575920,8670,8670,8670,8670,0
20250314,143100,43575920,8670,8670,8670,8670,0
20250314,143000,43575920,8670,8670,8670,8670,0
20250314,142900,43575920,8670,8670,8670,8670,0
20250314,142800,43575920,8670,8670,8670,8670,1
20250314,142700,43567250,8680,8680,8680,8680,0
20250314,142600,43567250,8680,8680,8680,8680,0
20250314,142500,43567250,8680,8680,8680,8680,0
20250314,142400,43567250,8680,8680,8680,8680,0
20250314,142300,43567250,8680,8680,8680,8680,0
20250314,142200,43567250,8680,8680,8680,8680,0
20250314,142100,43567250,8680,8680,8680,8680,0
20250314,142000,43567250,8680,8680,8680,8680,1
20250314,141900,43558570,8680,8680,8680,8680,0
20250314,141800,43558570,8680,8680,8680,8680,0
20250314,141700,43558570,8680,8680,8680,8680,0
20250314,141600,43558570,8680,8680,8680,8680,0
20250314,141500,43558570,8680,8680,8680,8680,0
20250314,141400,43558570,8680,8680,8680,8680,0
20250314,141300,43558570,8680,8680,8680,8680,0
20250314,141200,43558570,8680,8680,8680,8680,0
20250314,141100,43558570,8680,8680,8680,8680,0
20250314,141000,43558570,8680,8680,8680,8680,0
20250314,140900,43558570,8680,8680,8680,8680,0
20250314,140800,43558570,8680,8680,8680,8680,0
20250314,140700,43558570,8680,8680,8680,8680,0
20250314,140600,43558570,8680,8680,8680,8680,0
20250314,140500,43558570,8680,8680,8680,8680,0
20250314,140400,43558570,8680,8670,8680,8670,2
20250314,140300,43541220,8680,8670,8680,8660,4
20250314,140200,43506540,8700,8700,8700,8700,0
20250314,140100,43506540,8700,8700,8700,8700,0
20250314,140000,43506540,8700,8700,8700,8700,0
20250314,135900,43506540,8700,8660,8720,8660,3877
20250314,135800,9836620,8660,8650,8660,8650,3
20250314,135700,9810660,8660,8660,8660,8660,10
20250314,135600,9724060,8660,8660,8660,8660,0
20250314,135500,9724060,8660,8660,8660,8660,0
20250314,135400,9724060,8660,8660,8660,8660,0
20250314,135300,9724060,8660,8660,8660,8660,0
20250314,135200,9724060,8660,8660,8660,8660,0
20250314,135100,9724060,8660,8660,8660,8660,0
20250314,135000,9724060,8660,8660,8660,8660,0
20250314,134900,9724060,8660,8660,8660,8660,0
20250314,134800,9724060,8660,8660,8660,8660,1
20250314,134700,9715400,8660,8650,8660,8640,116
20250314,134600,8712490,8660,8660,8660,8660,0
20250314,134500,8712490,8660,8660,8660,8660,1
20250314,134400,8703830,8650,8650,8650,8650,0
20250314,134300,8703830,8650,8650,8650,8650,0
20250314,134200,8703830,8650,8650,8650,8650,0
20250314,134100,8703830,8650,8650,8650,8650,61
20250314,134000,8176180,8650,8650,8650,8650,36
20250314,133900,7864780,8660,8660,8660,8660,0
20250314,133800,7864780,8660,8660,8660,8660,0
20250314,133700,7864780,8660,8660,8660,8660,0
20250314,133600,7864780,8660,8660,8660,8660,0
20250314,133500,7864780,8660,8660,8660,8660,2
20250314,133400,7847460,8660,8660,8660,8660,0
20250314,133300,7847460,8660,8660,8660,8660,0
20250314,133200,7847460,8660,8660,8660,8660,0
20250314,133100,7847460,8660,8660,8660,8660,0
20250314,133000,7847460,8660,8660,8660,8660,0
20250314,132900,7847460,8660,8660,8660,8660,0
20250314,132800,7847460,8660,8660,8660,8660,0
20250314,132700,7847460,8660,8660,8660,8660,0
20250314,132600,7847460,8660,8660,8660,8660,0
20250314,132500,7847460,8660,8660,8660,8660,6
20250314,132400,7795500,8660,8660,8660,8660,0
20250314,132300,7795500,8660,8660,8660,8660,0
20250314,132200,7795500,8660,8660,8660,8660,170
20250314,132100,6323300,8660,8660,8660,8660,0
20250314,132000,6323300,8660,8660,8660,8660,0
20250314,131900,6323300,8660,8660,8660,8660,0
20250314,131800,6323300,8660,8660,8660,8660,0
20250314,131700,6323300,8660,8660,8660,8660,0
20250314,131600,6323300,8660,8660,8660,8660,0
20250314,131500,6323300,8660,8660,8660,8660,5
20250314,131400,6280000,8660,8660,8660,8660,0
20250314,131300,6280000,8660,8660,8660,8660,0
20250314,131200,6280000,8660,8660,8660,8660,0
20250314,131100,6280000,8660,8660,8660,8660,0
20250314,131000,6280000,8660,8660,8660,8660,0
20250314,130900,6280000,8660,8660,8660,8660,0
20250314,130800,6280000,8660,8660,8660,8660,0
20250314,130700,6280000,8660,8660,8660,8660,0
20250314,130600,6280000,8660,8660,8660,8660,0
20250314,130500,6280000,8660,8660,8660,8660,0
20250314,130400,6280000,8660,8660,8660,8660,0
20250314,130300,6280000,8660,8660,8660,8660,0
20250314,130200,6280000,8660,8660,8660,8660,0
20250314,130100,6280000,8660,8660,8660,8660,0
20250314,130000,6280000,8660,8660,8660,8660,0
20250314,125900,6280000,8660,8660,8660,8660,0
20250314,125800,6280000,8660,8660,8660,8660,0
20250314,125700,6280000,8660,8660,8660,8660,0
20250314,125600,6280000,8660,8660,8660,8660,0
20250314,125500,6280000,8660,8660,8660,8660,0
20250314,125400,6280000,8660,8660,8660,8660,0
20250314,125300,6280000,8660,8660,8660,8660,0
20250314,125200,6280000,8660,8660,8660,8660,0
20250314,125100,6280000,8660,8660,8660,8660,0
20250314,125000,6280000,8660,8660,8660,8660,0
20250314,124900,6280000,8660,8660,8660,8660,0
20250314,124800,6280000,8660,8660,8660,8660,0
20250314,124700,6280000,8660,8660,8660,8660,20
20250314,124600,6106800,8660,8660,8660,8660,0
20250314,124500,6106800,8660,8660,8660,8660,0
20250314,124400,6106800,8660,8660,8660,8660,0
20250314,124300,6106800,8660,8660,8660,8660,0
20250314,124200,6106800,8660,8660,8660,8660,0
20250314,124100,6106800,8660,8660,8660,8660,0
20250314,124000,6106800,8660,8660,8660,8660,0
20250314,123900,6106800,8660,8660,8660,8660,0
20250314,123800,6106800,8660,8660,8660,8660,0
20250314,123700,6106800,8660,8660,8660,8660,0
20250314,123600,6106800,8660,8660,8660,8660,0
20250314,123500,6106800,8660,8660,8660,8660,0
20250314,123400,6106800,8660,8660,8660,8660,0
20250314,123300,6106800,8660,8660,8660,8660,0
20250314,123200,6106800,8660,8660,8660,8660,0
20250314,123100,6106800,8660,8660,8660,8660,0
20250314,123000,6106800,8660,8660,8660,8660,0
20250314,122900,6106800,8660,8660,8660,8660,0
20250314,122800,6106800,8660,8660,8660,8660,0
20250314,122700,6106800,8660,8660,8660,8660,0
20250314,122600,6106800,8660,8660,8660,8660,0
20250314,122500,6106800,8660,8660,8660,8660,0
20250314,122400,6106800,8660,8660,8660,8660,0
20250314,122300,6106800,8660,8660,8660,8660,0
20250314,122200,6106800,8660,8660,8660,8660,0
20250314,122100,6106800,8660,8660,8660,8660,0
20250314,122000,6106800,8660,8660,8660,8660,0
20250314,121900,6106800,8660,8660,8660,8660,0
20250314,121800,6106800,8660,8660,8660,8660,0
20250314,121700,6106800,8660,8660,8660,8660,0
20250314,121600,6106800,8660,8660,8660,8660,0
20250314,121500,6106800,8660,8660,8660,8660,0
20250314,121400,6106800,8660,8660,8660,8660,25
20250314,121300,5890300,8650,8650,8650,8650,0
20250314,121200,5890300,8650,8650,8650,8650,0
20250314,121100,5890300,8650,8650,8650,8650,0
20250314,121000,5890300,8650,8650,8650,8650,0
20250314,120900,5890300,8650,8650,8650,8650,0
20250314,120800,5890300,8650,8650,8650,8650,0
20250314,120700,5890300,8650,8650,8650,8650,0
20250314,120600,5890300,8650,8650,8650,8650,0
20250314,120500,5890300,8650,8650,8650,8650,0
20250314,120400,5890300,8650,8650,8650,8650,0
20250314,120300,5890300,8650,8650,8650,8650,0
20250314,120200,5890300,8650,8650,8650,8650,0
20250314,120100,5890300,8650,8650,8650,8650,0
20250314,120000,5890300,8650,8650,8650,8650,0
20250314,115900,5890300,8650,8650,8650,8650,0
20250314,115800,5890300,8650,8650,8650,8650,0
20250314,115700,5890300,8650,8650,8650,8650,100
20250314,115600,5025300,8660,8660,8660,8660,0
20250314,115500,5025300,8660,8660,8660,8660,0
20250314,115400,5025300,8660,8660,8660,8660,0
20250314,115300,5025300,8660,8660,8660,8660,0
20250314,115200,5025300,8660,8660,8660,8660,0
20250314,115100,5025300,8660,8660,8660,8660,1
20250314,115000,5016640,8660,8660,8660,8660,0
20250314,114900,5016640,8660,8660,8660,8660,1
20250314,114800,5007980,8660,8660,8660,8660,0
20250314,114700,5007980,8660,8660,8660,8660,0
20250314,114600,5007980,8660,8660,8660,8660,0
20250314,114500,5007980,8660,8660,8660,8660,0
20250314,114400,5007980,8660,8660,8660,8660,0
20250314,114300,5007980,8660,8660,8660,8660,0
20250314,114200,5007980,8660,8660,8660,8660,0
20250314,114100,5007980,8660,8660,8660,8660,0
20250314,114000,5007980,8660,8660,8660,8660,0
20250314,113900,5007980,8660,8660,8660,8660,0
20250314,113800,5007980,8660,8660,8660,8660,0
20250314,113700,5007980,8660,8660,8660,8660,0
20250314,113600,5007980,8660,8660,8660,8660,0
20250314,113500,5007980,8660,8660,8660,8660,0
20250314,113400,5007980,8660,8660,8660,8660,0
20250314,113300,5007980,8660,8660,8660,8660,65
20250314,113200,4445080,8660,8660,8660,8660,0
20250314,113100,4445080,8660,8660,8660,8660,0
20250314,113000,4445080,8660,8660,8660,8660,0
20250314,112900,4445080,8660,8660,8660,8660,0
20250314,112800,4445080,8660,8660,8660,8660,0
20250314,112700,4445080,8660,8660,8660,8660,0
20250314,112600,4445080,8660,8660,8660,8660,0
20250314,112500,4445080,8660,8660,8660,8660,0
20250314,112400,4445080,8660,8660,8660,8660,0
20250314,112300,4445080,8660,8660,8660,8660,0
20250314,112200,4445080,8660,8660,8660,8660,0
20250314,112100,4445080,8660,8660,8660,8660,0
20250314,112000,4445080,8660,8660,8660,8660,0
20250314,111900,4445080,8660,8660,8660,8660,0
20250314,111800,4445080,8660,8660,8660,8660,0
20250314,111700,4445080,8660,8660,8660,8660,0
20250314,111600,4445080,8660,8660,8660,8660,0
20250314,111500,4445080,8660,8660,8660,8660,0
20250314,111400,4445080,8660,8670,8670,8660,91
20250314,111300,3656430,8680,8680,8680,8680,0
20250314,111200,3656430,8680,8680,8680,8680,0
20250314,111100,3656430,8680,8680,8680,8680,0
20250314,111000,3656430,8680,8680,8680,8680,0
20250314,110900,3656430,8680,8680,8680,8680,0
20250314,110800,3656430,8680,8680,8680,8680,0
20250314,110700,3656430,8680,8680,8680,8680,0
20250314,110600,3656430,8680,8680,8680,8680,0
20250314,110500,3656430,8680,8680,8680,8680,0
20250314,110400,3656430,8680,8680,8680,8680,0
20250314,110300,3656430,8680,8680,8680,8680,0
20250314,110200,3656430,8680,8680,8680,8680,0
20250314,110100,3656430,8680,8680,8680,8680,0
20250314,110000,3656430,8680,8680,8680,8680,0
20250314,105900,3656430,8680,8680,8680,8680,0
20250314,105800,3656430,8680,8680,8680,8680,0
20250314,105700,3656430,8680,8680,8680,8680,0
20250314,105600,3656430,8680,8680,8680,8680,0
20250314,105500,3656430,8680,8680,8680,8680,1
20250314,105400,3647750,8690,8690,8690,8690,0
20250314,105300,3647750,8690,8690,8690,8690,0
20250314,105200,3647750,8690,8690,8690,8690,0
20250314,105100,3647750,8690,8690,8690,8690,0
20250314,105000,3647750,8690,8690,8690,8690,0
20250314,104900,3647750,8690,8670,8690,8670,70
20250314,104800,3040570,8660,8660,8660,8660,9
20250314,104700,2962630,8660,8660,8660,8660,34
20250314,104600,2668190,8660,8660,8660,8660,0
20250314,104500,2668190,8660,8660,8660,8660,0
20250314,104400,2668190,8660,8650,8660,8650,2
20250314,104300,2650880,8660,8660,8660,8660,0
20250314,104200,2650880,8660,8660,8660,8660,2
20250314,104100,2633560,8660,8660,8660,8660,3
20250314,104000,2607580,8660,8660,8660,8660,0
20250314,103900,2607580,8660,8660,8660,8660,1
20250314,103800,2598920,8660,8660,8660,8660,5
20250314,103700,2555620,8650,8660,8660,8650,81
20250314,103600,1854390,8660,8660,8660,8660,0
20250314,103500,1854390,8660,8660,8660,8660,0
20250314,103400,1854390,8660,8660,8660,8660,0
20250314,103300,1854390,8660,8660,8660,8660,0
20250314,103200,1854390,8660,8660,8660,8660,0
20250314,103100,1854390,8660,8660,8660,8660,0
20250314,103000,1854390,8660,8660,8660,8660,0
20250314,102900,1854390,8660,8660,8660,8660,0
20250314,102800,1854390,8660,8660,8660,8660,0
20250314,102700,1854390,8660,8660,8660,8660,0
20250314,102600,1854390,8660,8660,8660,8660,0
20250314,102500,1854390,8660,8660,8660,8660,0
20250314,102400,1854390,8660,8660,8660,8660,1
20250314,102300,1845730,8660,8660,8660,8660,30
20250314,102200,1585930,8660,8660,8660,8660,0
20250314,102100,1585930,8660,8660,8660,8660,0
20250314,102000,1585930,8660,8660,8660,8660,0
20250314,101900,1585930,8660,8660,8660,8660,0
20250314,101800,1585930,8660,8660,8660,8660,0
20250314,101700,1585930,8660,8660,8660,8660,0
20250314,101600,1585930,8660,8660,8660,8660,1
20250314,101500,1577270,8660,8660,8660,8660,0
20250314,101400,1577270,8660,8660,8660,8660,0
20250314,101300,1577270,8660,8660,8660,8660,0
20250314,101200,1577270,8660,8660,8660,8660,0
20250314,101100,1577270,8660,8660,8660,8660,0
20250314,101000,1577270,8660,8660,8660,8660,0
20250314,100900,1577270,8660,8660,8660,8660,0
20250314,100800,1577270,8660,8660,8660,8660,0
20250314,100700,1577270,8660,8660,8660,8660,0
20250314,100600,1577270,8660,8660,8660,8660,0
20250314,100500,1577270,8660,8660,8660,8660,0
20250314,100400,1577270,8660,8660,8660,8660,0
20250314,100300,1577270,8660,8660,8660,8660,0
20250314,100200,1577270,8660,8660,8660,8660,0
20250314,100100,1577270,8660,8660,8660,8660,0
20250314,100000,1577270,8660,8660,8660,8660,6
20250314,095900,1525310,8670,8670,8670,8670,0
20250314,095800,1525310,8670,8670,8670,8670,0
20250314,095700,1525310,8670,8670,8670,8670,0
20250314,095600,1525310,8670,8670,8670,8670,7
20250314,095500,1464620,8660,8660,8660,8660,0
20250314,095400,1464620,8660,8660,8660,8660,0
20250314,095300,1464620,8660,8660,8660,8660,0
20250314,095200,1464620,8660,8660,8660,8660,1
20250314,095100,1455960,8670,8670,8670,8670,3
20250314,095000,1429950,8670,8670,8670,8670,9
20250314,094900,1351920,8670,8670,8670,8670,0
20250314,094800,1351920,8670,8670,8670,8670,0
20250314,094700,1351920,8670,8670,8670,8670,10
20250314,094600,1265220,8660,8680,8680,8660,12
20250314,094500,1161170,8680,8680,8680,8680,2
20250314,094400,1143810,8680,8680,8680,8680,0
20250314,094300,1143810,8680,8680,8680,8680,0
20250314,094200,1143810,8680,8680,8680,8680,0
20250314,094100,1143810,8680,8680,8680,8680,0
20250314,094000,1143810,8680,8680,8680,8680,0
20250314,093900,1143810,8680,8680,8680,8680,0
20250314,093800,1143810,8680,8680,8680,8680,0
20250314,093700,1143810,8680,8680,8680,8680,0
20250314,093600,1143810,8680,8680,8680,8680,0
20250314,093500,1143810,8680,8680,8680,8680,0
20250314,093400,1143810,8680,8680,8680,8680,0
20250314,093300,1143810,8680,8680,8680,8680,0
20250314,093200,1143810,8680,8680,8680,8680,0
20250314,093100,1143810,8680,8680,8680,8680,0
20250314,093000,1143810,8680,8680,8680,8680,0
20250314,092900,1143810,8680,8680,8680,8680,0
20250314,092800,1143810,8680,8680,8680,8680,0
20250314,092700,1143810,8680,8680,8680,8680,0
20250314,092600,1143810,8680,8680,8680,8680,0
20250314,092500,1143810,8680,8680,8680,8680,0
20250314,092400,1143810,8680,8680,8680,8680,0
20250314,092300,1143810,8680,8680,8680,8680,1
20250314,092200,1135130,8680,8680,8680,8680,0
20250314,092100,1135130,8680,8680,8680,8680,0
20250314,092000,1135130,8680,8680,8680,8680,0
20250314,091900,1135130,8680,8680,8680,8680,0
20250314,091800,1135130,8680,8680,8680,8680,4
20250314,091700,1100410,8680,8680,8680,8670,9
20250314,091600,1022320,8670,8670,8670,8670,1
20250314,091500,1013650,8660,8670,8670,8660,14
20250314,091400,892380,8700,8700,8700,8700,0
20250314,091300,892380,8700,8700,8700,8700,0
20250314,091200,892380,8700,8700,8700,8700,0
20250314,091100,892380,8700,8700,8700,8700,0
20250314,091000,892380,8700,8700,8700,8700,0
20250314,090900,892380,8700,8700,8700,8700,0
20250314,090800,892380,8700,8680,8700,8680,14
20250314,090700,770740,8660,8660,8660,8660,0
20250314,090600,770740,8660,8660,8660,8660,0
20250314,090500,770740,8660,8660,8660,8660,0
20250314,090400,770740,8660,8660,8660,8660,0
20250314,090300,770740,8660,8660,8660,8660,0
20250314,090200,770740,8660,8660,8660,8660,40
20250314,090100,424340,8660,8660,8660,8660,39
20250314,090000,86600,8660,8660,8660,8660,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191400 45815560 8630 8630 8630 8630 25
3 20250314 191300 45815560 8630 8630 8630 8630 0
4 20250314 191200 45815560 8630 8630 8630 8630 0
5 20250314 191100 45815560 8630 8630 8630 8630 0
6 20250314 191000 45815560 8630 8630 8630 8630 0
7 20250314 190900 45815560 8630 8630 8630 8630 0
8 20250314 190800 45815560 8630 8630 8630 8630 0
9 20250314 190700 45815560 8630 8630 8630 8630 0
10 20250314 190600 45815560 8630 8630 8630 8630 0
11 20250314 190500 45815560 8630 8630 8630 8630 0
12 20250314 190400 45815560 8630 8630 8630 8630 0
13 20250314 190300 45815560 8630 8630 8630 8630 0
14 20250314 190200 45815560 8630 8630 8630 8630 0
15 20250314 190100 45815560 8630 8630 8630 8630 0
16 20250314 190000 45815560 8630 8630 8630 8630 0
17 20250314 185900 45815560 8630 8630 8630 8630 0
18 20250314 185800 45815560 8630 8630 8630 8630 0
19 20250314 185700 45815560 8630 8630 8630 8630 0
20 20250314 185600 45815560 8630 8630 8630 8630 0
21 20250314 185500 45815560 8630 8630 8630 8630 0
22 20250314 185400 45815560 8630 8630 8630 8630 0
23 20250314 185300 45815560 8630 8630 8630 8630 0
24 20250314 185200 45815560 8630 8630 8630 8630 0
25 20250314 185100 45815560 8630 8630 8630 8630 0
26 20250314 185000 45815560 8630 8630 8630 8630 0
27 20250314 184900 45815560 8630 8630 8630 8630 0
28 20250314 184800 45815560 8630 8630 8630 8630 0
29 20250314 184700 45815560 8630 8630 8630 8630 0
30 20250314 184600 45815560 8630 8630 8630 8630 0
31 20250314 184500 45815560 8630 8630 8630 8630 0
32 20250314 184400 45815560 8630 8630 8630 8630 25
33 20250314 184300 45815560 8630 8630 8630 8630 0
34 20250314 184200 45815560 8630 8630 8630 8630 0
35 20250314 184100 45815560 8630 8630 8630 8630 0
36 20250314 184000 45815560 8630 8630 8630 8630 0
37 20250314 183900 45815560 8630 8630 8630 8630 0
38 20250314 183800 45815560 8630 8630 8630 8630 0
39 20250314 183700 45815560 8630 8630 8630 8630 0
40 20250314 183600 45815560 8630 8630 8630 8630 0
41 20250314 183500 45815560 8630 8630 8630 8630 0
42 20250314 183400 45815560 8630 8630 8630 8630 0
43 20250314 183300 45815560 8630 8630 8630 8630 0
44 20250314 183200 45815560 8630 8630 8630 8630 0
45 20250314 183100 45815560 8630 8630 8630 8630 0
46 20250314 183000 45815560 8630 8630 8630 8630 0
47 20250314 182900 45815560 8630 8630 8630 8630 0
48 20250314 182800 45815560 8630 8630 8630 8630 0
49 20250314 182700 45815560 8630 8630 8630 8630 0
50 20250314 182600 45815560 8630 8630 8630 8630 0
51 20250314 182500 45815560 8630 8630 8630 8630 0
52 20250314 182400 45815560 8630 8630 8630 8630 0
53 20250314 182300 45815560 8630 8630 8630 8630 0
54 20250314 182200 45815560 8630 8630 8630 8630 0
55 20250314 182100 45815560 8630 8630 8630 8630 0
56 20250314 182000 45815560 8630 8630 8630 8630 0
57 20250314 181900 45815560 8630 8630 8630 8630 0
58 20250314 181800 45815560 8630 8630 8630 8630 0
59 20250314 181700 45815560 8630 8630 8630 8630 0
60 20250314 181600 45815560 8630 8630 8630 8630 0
61 20250314 181500 45815560 8630 8630 8630 8630 0
62 20250314 181400 45815560 8630 8630 8630 8630 25
63 20250314 181300 45815560 8630 8630 8630 8630 0
64 20250314 181200 45815560 8630 8630 8630 8630 0
65 20250314 181100 45815560 8630 8630 8630 8630 0
66 20250314 181000 45815560 8630 8630 8630 8630 0
67 20250314 180900 45815560 8630 8630 8630 8630 0
68 20250314 180800 45815560 8630 8630 8630 8630 0
69 20250314 180700 45815560 8630 8630 8630 8630 0
70 20250314 180600 45815560 8630 8630 8630 8630 0
71 20250314 180500 45815560 8630 8630 8630 8630 0
72 20250314 180400 45815560 8630 8630 8630 8630 0
73 20250314 180300 45815560 8630 8630 8630 8630 0
74 20250314 180200 45815560 8630 8630 8630 8630 0
75 20250314 180100 45815560 8630 8630 8630 8630 0
76 20250314 180000 45815560 8630 8630 8630 8630 0
77 20250314 175900 45815560 8630 8630 8630 8630 0
78 20250314 175800 45815560 8630 8630 8630 8630 0
79 20250314 175700 45815560 8630 8630 8630 8630 0
80 20250314 175600 45815560 8630 8630 8630 8630 0
81 20250314 175500 45815560 8630 8630 8630 8630 0
82 20250314 175400 45815560 8630 8630 8630 8630 0
83 20250314 175300 45815560 8630 8630 8630 8630 0
84 20250314 175200 45815560 8630 8630 8630 8630 0
85 20250314 175100 45815560 8630 8630 8630 8630 0
86 20250314 175000 45815560 8630 8630 8630 8630 0
87 20250314 174900 45815560 8630 8630 8630 8630 0
88 20250314 174800 45815560 8630 8630 8630 8630 0
89 20250314 174700 45815560 8630 8630 8630 8630 0
90 20250314 174600 45815560 8630 8630 8630 8630 0
91 20250314 174500 45815560 8630 8630 8630 8630 0
92 20250314 174400 45815560 8630 8630 8630 8630 25
93 20250314 174300 45815560 8630 8630 8630 8630 0
94 20250314 174200 45815560 8630 8630 8630 8630 0
95 20250314 174100 45815560 8630 8630 8630 8630 0
96 20250314 174000 45815560 8630 8630 8630 8630 0
97 20250314 173900 45815560 8630 8630 8630 8630 0
98 20250314 173800 45815560 8630 8630 8630 8630 0
99 20250314 173700 45815560 8630 8630 8630 8630 0
100 20250314 173600 45815560 8630 8630 8630 8630 0
101 20250314 173500 45815560 8630 8630 8630 8630 0
102 20250314 173400 45815560 8630 8630 8630 8630 0
103 20250314 173300 45815560 8630 8630 8630 8630 0
104 20250314 173200 45815560 8630 8630 8630 8630 0
105 20250314 173100 45815560 8630 8630 8630 8630 0
106 20250314 173000 45815560 8630 8630 8630 8630 0
107 20250314 172900 45815560 8630 8630 8630 8630 0
108 20250314 172800 45815560 8630 8630 8630 8630 0
109 20250314 172700 45815560 8630 8630 8630 8630 0
110 20250314 172600 45815560 8630 8630 8630 8630 0
111 20250314 172500 45815560 8630 8630 8630 8630 0
112 20250314 172400 45815560 8630 8630 8630 8630 0
113 20250314 172300 45815560 8630 8630 8630 8630 0
114 20250314 172200 45815560 8630 8630 8630 8630 0
115 20250314 172100 45815560 8630 8630 8630 8630 0
116 20250314 172000 45815560 8630 8630 8630 8630 0
117 20250314 171900 45815560 8630 8630 8630 8630 0
118 20250314 171800 45815560 8630 8630 8630 8630 0
119 20250314 171700 45815560 8630 8630 8630 8630 0
120 20250314 171600 45815560 8630 8630 8630 8630 0
121 20250314 171500 45815560 8630 8630 8630 8630 0
122 20250314 171400 45815560 8630 8630 8630 8630 25
123 20250314 171300 45815560 8630 8630 8630 8630 0
124 20250314 171200 45815560 8630 8630 8630 8630 0
125 20250314 171100 45815560 8630 8630 8630 8630 0
126 20250314 171000 45815560 8630 8630 8630 8630 0
127 20250314 170900 45815560 8630 8630 8630 8630 0
128 20250314 170800 45815560 8630 8630 8630 8630 0
129 20250314 170700 45815560 8630 8630 8630 8630 0
130 20250314 170600 45815560 8630 8630 8630 8630 0
131 20250314 170500 45815560 8630 8630 8630 8630 0
132 20250314 170400 45815560 8630 8630 8630 8630 0
133 20250314 170300 45815560 8630 8630 8630 8630 0
134 20250314 170200 45815560 8630 8630 8630 8630 0
135 20250314 170100 45815560 8630 8630 8630 8630 0
136 20250314 170000 45815560 8630 8630 8630 8630 0
137 20250314 165900 45815560 8630 8630 8630 8630 0
138 20250314 165800 45815560 8630 8630 8630 8630 0
139 20250314 165700 45815560 8630 8630 8630 8630 0
140 20250314 165600 45815560 8630 8630 8630 8630 0
141 20250314 165500 45815560 8630 8630 8630 8630 0
142 20250314 165400 45815560 8630 8630 8630 8630 0
143 20250314 165300 45815560 8630 8630 8630 8630 0
144 20250314 165200 45815560 8630 8630 8630 8630 0
145 20250314 165100 45815560 8630 8630 8630 8630 0
146 20250314 165000 45815560 8630 8630 8630 8630 0
147 20250314 164900 45815560 8630 8630 8630 8630 0
148 20250314 164800 45815560 8630 8630 8630 8630 0
149 20250314 164700 45815560 8630 8630 8630 8630 0
150 20250314 164600 45815560 8630 8630 8630 8630 0
151 20250314 164500 45815560 8630 8630 8630 8630 0
152 20250314 164400 45815560 8630 8630 8630 8630 25
153 20250314 164300 45815560 8630 8630 8630 8630 0
154 20250314 164200 45815560 8630 8630 8630 8630 0
155 20250314 164100 45815560 8630 8630 8630 8630 0
156 20250314 164000 45815560 8630 8630 8630 8630 0
157 20250314 163900 45815560 8630 8630 8630 8630 0
158 20250314 163800 45815560 8630 8630 8630 8630 0
159 20250314 163700 45815560 8630 8630 8630 8630 0
160 20250314 163600 45815560 8630 8630 8630 8630 0
161 20250314 163500 45815560 8630 8630 8630 8630 0
162 20250314 163400 45815560 8630 8630 8630 8630 0
163 20250314 163300 45815560 8630 8630 8630 8630 0
164 20250314 163200 45815560 8630 8630 8630 8630 0
165 20250314 163100 45815560 8630 8630 8630 8630 0
166 20250314 163000 45815560 8630 8630 8630 8630 0
167 20250314 162900 45815560 8630 8630 8630 8630 0
168 20250314 162800 45815560 8630 8630 8630 8630 0
169 20250314 162700 45815560 8630 8630 8630 8630 0
170 20250314 162600 45815560 8630 8630 8630 8630 0
171 20250314 162500 45815560 8630 8630 8630 8630 0
172 20250314 162400 45815560 8630 8630 8630 8630 0
173 20250314 162300 45815560 8630 8630 8630 8630 0
174 20250314 162200 45815560 8630 8630 8630 8630 0
175 20250314 162100 45815560 8630 8630 8630 8630 0
176 20250314 162000 45815560 8630 8630 8630 8630 0
177 20250314 161900 45815560 8630 8630 8630 8630 0
178 20250314 161800 45815560 8630 8630 8630 8630 0
179 20250314 161700 45815560 8630 8630 8630 8630 0
180 20250314 161600 45815560 8630 8630 8630 8630 0
181 20250314 161500 45815560 8630 8630 8630 8630 0
182 20250314 161400 45815560 8630 8630 8630 8630 25
183 20250314 161300 45815560 8630 8630 8630 8630 0
184 20250314 161200 45815560 8630 8630 8630 8630 0
185 20250314 161100 45815560 8630 8630 8630 8630 0
186 20250314 161000 45815560 8630 8630 8630 8630 0
187 20250314 160900 45815560 8630 8630 8630 8630 0
188 20250314 160800 45815560 8630 8630 8630 8630 0
189 20250314 160700 45815560 8630 8630 8630 8630 0
190 20250314 160600 45815560 8630 8630 8630 8630 0
191 20250314 160500 45815560 8630 8630 8630 8630 0
192 20250314 160400 45815560 8630 8630 8630 8630 0
193 20250314 160300 45815560 8630 8630 8630 8630 0
194 20250314 160200 45815560 8630 8630 8630 8630 0
195 20250314 160100 45815560 8630 8630 8630 8630 0
196 20250314 160000 45815560 8630 8630 8630 8630 0
197 20250314 155900 45815560 8630 8630 8630 8630 0
198 20250314 155800 45815560 8630 8630 8630 8630 0
199 20250314 155700 45815560 8630 8630 8630 8630 0
200 20250314 155600 45815560 8630 8630 8630 8630 0
201 20250314 155500 45815560 8630 8630 8630 8630 0
202 20250314 155400 45815560 8630 8630 8630 8630 0
203 20250314 155300 45815560 8630 8630 8630 8630 0
204 20250314 155200 45815560 8630 8630 8630 8630 0
205 20250314 155100 45815560 8630 8630 8630 8630 0
206 20250314 155000 45815560 8630 8630 8630 8630 0
207 20250314 154900 45815560 8630 8630 8630 8630 0
208 20250314 154800 45815560 8630 8630 8630 8630 0
209 20250314 154700 45815560 8630 8630 8630 8630 0
210 20250314 154600 45815560 8630 8630 8630 8630 0
211 20250314 154500 45815560 8630 8630 8630 8630 0
212 20250314 154400 45815560 8630 8630 8630 8630 25
213 20250314 154300 45815560 8630 8630 8630 8630 0
214 20250314 154200 45815560 8630 8630 8630 8630 0
215 20250314 154100 45815560 8630 8630 8630 8630 0
216 20250314 154000 45815560 8630 8630 8630 8630 0
217 20250314 153900 45815560 8630 8630 8630 8630 0
218 20250314 153800 45815560 8630 8630 8630 8630 0
219 20250314 153700 45815560 8630 8630 8630 8630 0
220 20250314 153600 45815560 8630 8630 8630 8630 0
221 20250314 153500 45815560 8630 8630 8630 8630 0
222 20250314 153400 45815560 8630 8630 8630 8630 0
223 20250314 153300 45815560 8630 8630 8630 8630 0
224 20250314 153200 45815560 8630 8630 8630 8630 0
225 20250314 153100 45815560 8630 8630 8630 8630 0
226 20250314 153000 45815560 8630 8630 8630 8630 25
227 20250314 152900 45599810 8660 8660 8660 8660 0
228 20250314 152800 45599810 8660 8660 8660 8660 0
229 20250314 152700 45599810 8660 8660 8660 8660 0
230 20250314 152600 45599810 8660 8660 8660 8660 0
231 20250314 152500 45599810 8660 8660 8660 8660 0
232 20250314 152400 45599810 8660 8660 8660 8660 0
233 20250314 152300 45599810 8660 8660 8660 8660 0
234 20250314 152200 45599810 8660 8660 8660 8660 0
235 20250314 152100 45599810 8660 8660 8660 8660 0
236 20250314 152000 45599810 8660 8660 8660 8660 0
237 20250314 151900 45599810 8660 8660 8660 8660 0
238 20250314 151800 45599810 8660 8660 8660 8660 0
239 20250314 151700 45599810 8660 8660 8660 8660 0
240 20250314 151600 45599810 8660 8660 8660 8660 0
241 20250314 151500 45599810 8660 8650 8660 8630 150
242 20250314 151400 44304140 8660 8660 8660 8660 0
243 20250314 151300 44304140 8660 8660 8660 8660 0
244 20250314 151200 44304140 8660 8660 8660 8660 0
245 20250314 151100 44304140 8660 8660 8660 8660 0
246 20250314 151000 44304140 8660 8660 8660 8660 0
247 20250314 150900 44304140 8660 8660 8660 8660 0
248 20250314 150800 44304140 8660 8660 8660 8660 0
249 20250314 150700 44304140 8660 8660 8660 8660 0
250 20250314 150600 44304140 8660 8660 8660 8660 0
251 20250314 150500 44304140 8660 8660 8660 8660 0
252 20250314 150400 44304140 8660 8660 8660 8660 0
253 20250314 150300 44304140 8660 8660 8660 8660 0
254 20250314 150200 44304140 8660 8660 8660 8660 2
255 20250314 150100 44286820 8660 8660 8660 8660 0
256 20250314 150000 44286820 8660 8660 8660 8660 4
257 20250314 145900 44252180 8670 8670 8670 8670 0
258 20250314 145800 44252180 8670 8670 8670 8670 0
259 20250314 145700 44252180 8670 8670 8670 8670 0
260 20250314 145600 44252180 8670 8670 8670 8670 0
261 20250314 145500 44252180 8670 8670 8670 8670 1
262 20250314 145400 44243510 8670 8670 8670 8670 0
263 20250314 145300 44243510 8670 8670 8670 8670 77
264 20250314 145200 43575920 8670 8670 8670 8670 0
265 20250314 145100 43575920 8670 8670 8670 8670 0
266 20250314 145000 43575920 8670 8670 8670 8670 0
267 20250314 144900 43575920 8670 8670 8670 8670 0
268 20250314 144800 43575920 8670 8670 8670 8670 0
269 20250314 144700 43575920 8670 8670 8670 8670 0
270 20250314 144600 43575920 8670 8670 8670 8670 0
271 20250314 144500 43575920 8670 8670 8670 8670 0
272 20250314 144400 43575920 8670 8670 8670 8670 0
273 20250314 144300 43575920 8670 8670 8670 8670 0
274 20250314 144200 43575920 8670 8670 8670 8670 0
275 20250314 144100 43575920 8670 8670 8670 8670 0
276 20250314 144000 43575920 8670 8670 8670 8670 0
277 20250314 143900 43575920 8670 8670 8670 8670 0
278 20250314 143800 43575920 8670 8670 8670 8670 0
279 20250314 143700 43575920 8670 8670 8670 8670 0
280 20250314 143600 43575920 8670 8670 8670 8670 0
281 20250314 143500 43575920 8670 8670 8670 8670 0
282 20250314 143400 43575920 8670 8670 8670 8670 0
283 20250314 143300 43575920 8670 8670 8670 8670 0
284 20250314 143200 43575920 8670 8670 8670 8670 0
285 20250314 143100 43575920 8670 8670 8670 8670 0
286 20250314 143000 43575920 8670 8670 8670 8670 0
287 20250314 142900 43575920 8670 8670 8670 8670 0
288 20250314 142800 43575920 8670 8670 8670 8670 1
289 20250314 142700 43567250 8680 8680 8680 8680 0
290 20250314 142600 43567250 8680 8680 8680 8680 0
291 20250314 142500 43567250 8680 8680 8680 8680 0
292 20250314 142400 43567250 8680 8680 8680 8680 0
293 20250314 142300 43567250 8680 8680 8680 8680 0
294 20250314 142200 43567250 8680 8680 8680 8680 0
295 20250314 142100 43567250 8680 8680 8680 8680 0
296 20250314 142000 43567250 8680 8680 8680 8680 1
297 20250314 141900 43558570 8680 8680 8680 8680 0
298 20250314 141800 43558570 8680 8680 8680 8680 0
299 20250314 141700 43558570 8680 8680 8680 8680 0
300 20250314 141600 43558570 8680 8680 8680 8680 0
301 20250314 141500 43558570 8680 8680 8680 8680 0
302 20250314 141400 43558570 8680 8680 8680 8680 0
303 20250314 141300 43558570 8680 8680 8680 8680 0
304 20250314 141200 43558570 8680 8680 8680 8680 0
305 20250314 141100 43558570 8680 8680 8680 8680 0
306 20250314 141000 43558570 8680 8680 8680 8680 0
307 20250314 140900 43558570 8680 8680 8680 8680 0
308 20250314 140800 43558570 8680 8680 8680 8680 0
309 20250314 140700 43558570 8680 8680 8680 8680 0
310 20250314 140600 43558570 8680 8680 8680 8680 0
311 20250314 140500 43558570 8680 8680 8680 8680 0
312 20250314 140400 43558570 8680 8670 8680 8670 2
313 20250314 140300 43541220 8680 8670 8680 8660 4
314 20250314 140200 43506540 8700 8700 8700 8700 0
315 20250314 140100 43506540 8700 8700 8700 8700 0
316 20250314 140000 43506540 8700 8700 8700 8700 0
317 20250314 135900 43506540 8700 8660 8720 8660 3877
318 20250314 135800 9836620 8660 8650 8660 8650 3
319 20250314 135700 9810660 8660 8660 8660 8660 10
320 20250314 135600 9724060 8660 8660 8660 8660 0
321 20250314 135500 9724060 8660 8660 8660 8660 0
322 20250314 135400 9724060 8660 8660 8660 8660 0
323 20250314 135300 9724060 8660 8660 8660 8660 0
324 20250314 135200 9724060 8660 8660 8660 8660 0
325 20250314 135100 9724060 8660 8660 8660 8660 0
326 20250314 135000 9724060 8660 8660 8660 8660 0
327 20250314 134900 9724060 8660 8660 8660 8660 0
328 20250314 134800 9724060 8660 8660 8660 8660 1
329 20250314 134700 9715400 8660 8650 8660 8640 116
330 20250314 134600 8712490 8660 8660 8660 8660 0
331 20250314 134500 8712490 8660 8660 8660 8660 1
332 20250314 134400 8703830 8650 8650 8650 8650 0
333 20250314 134300 8703830 8650 8650 8650 8650 0
334 20250314 134200 8703830 8650 8650 8650 8650 0
335 20250314 134100 8703830 8650 8650 8650 8650 61
336 20250314 134000 8176180 8650 8650 8650 8650 36
337 20250314 133900 7864780 8660 8660 8660 8660 0
338 20250314 133800 7864780 8660 8660 8660 8660 0
339 20250314 133700 7864780 8660 8660 8660 8660 0
340 20250314 133600 7864780 8660 8660 8660 8660 0
341 20250314 133500 7864780 8660 8660 8660 8660 2
342 20250314 133400 7847460 8660 8660 8660 8660 0
343 20250314 133300 7847460 8660 8660 8660 8660 0
344 20250314 133200 7847460 8660 8660 8660 8660 0
345 20250314 133100 7847460 8660 8660 8660 8660 0
346 20250314 133000 7847460 8660 8660 8660 8660 0
347 20250314 132900 7847460 8660 8660 8660 8660 0
348 20250314 132800 7847460 8660 8660 8660 8660 0
349 20250314 132700 7847460 8660 8660 8660 8660 0
350 20250314 132600 7847460 8660 8660 8660 8660 0
351 20250314 132500 7847460 8660 8660 8660 8660 6
352 20250314 132400 7795500 8660 8660 8660 8660 0
353 20250314 132300 7795500 8660 8660 8660 8660 0
354 20250314 132200 7795500 8660 8660 8660 8660 170
355 20250314 132100 6323300 8660 8660 8660 8660 0
356 20250314 132000 6323300 8660 8660 8660 8660 0
357 20250314 131900 6323300 8660 8660 8660 8660 0
358 20250314 131800 6323300 8660 8660 8660 8660 0
359 20250314 131700 6323300 8660 8660 8660 8660 0
360 20250314 131600 6323300 8660 8660 8660 8660 0
361 20250314 131500 6323300 8660 8660 8660 8660 5
362 20250314 131400 6280000 8660 8660 8660 8660 0
363 20250314 131300 6280000 8660 8660 8660 8660 0
364 20250314 131200 6280000 8660 8660 8660 8660 0
365 20250314 131100 6280000 8660 8660 8660 8660 0
366 20250314 131000 6280000 8660 8660 8660 8660 0
367 20250314 130900 6280000 8660 8660 8660 8660 0
368 20250314 130800 6280000 8660 8660 8660 8660 0
369 20250314 130700 6280000 8660 8660 8660 8660 0
370 20250314 130600 6280000 8660 8660 8660 8660 0
371 20250314 130500 6280000 8660 8660 8660 8660 0
372 20250314 130400 6280000 8660 8660 8660 8660 0
373 20250314 130300 6280000 8660 8660 8660 8660 0
374 20250314 130200 6280000 8660 8660 8660 8660 0
375 20250314 130100 6280000 8660 8660 8660 8660 0
376 20250314 130000 6280000 8660 8660 8660 8660 0
377 20250314 125900 6280000 8660 8660 8660 8660 0
378 20250314 125800 6280000 8660 8660 8660 8660 0
379 20250314 125700 6280000 8660 8660 8660 8660 0
380 20250314 125600 6280000 8660 8660 8660 8660 0
381 20250314 125500 6280000 8660 8660 8660 8660 0
382 20250314 125400 6280000 8660 8660 8660 8660 0
383 20250314 125300 6280000 8660 8660 8660 8660 0
384 20250314 125200 6280000 8660 8660 8660 8660 0
385 20250314 125100 6280000 8660 8660 8660 8660 0
386 20250314 125000 6280000 8660 8660 8660 8660 0
387 20250314 124900 6280000 8660 8660 8660 8660 0
388 20250314 124800 6280000 8660 8660 8660 8660 0
389 20250314 124700 6280000 8660 8660 8660 8660 20
390 20250314 124600 6106800 8660 8660 8660 8660 0
391 20250314 124500 6106800 8660 8660 8660 8660 0
392 20250314 124400 6106800 8660 8660 8660 8660 0
393 20250314 124300 6106800 8660 8660 8660 8660 0
394 20250314 124200 6106800 8660 8660 8660 8660 0
395 20250314 124100 6106800 8660 8660 8660 8660 0
396 20250314 124000 6106800 8660 8660 8660 8660 0
397 20250314 123900 6106800 8660 8660 8660 8660 0
398 20250314 123800 6106800 8660 8660 8660 8660 0
399 20250314 123700 6106800 8660 8660 8660 8660 0
400 20250314 123600 6106800 8660 8660 8660 8660 0
401 20250314 123500 6106800 8660 8660 8660 8660 0
402 20250314 123400 6106800 8660 8660 8660 8660 0
403 20250314 123300 6106800 8660 8660 8660 8660 0
404 20250314 123200 6106800 8660 8660 8660 8660 0
405 20250314 123100 6106800 8660 8660 8660 8660 0
406 20250314 123000 6106800 8660 8660 8660 8660 0
407 20250314 122900 6106800 8660 8660 8660 8660 0
408 20250314 122800 6106800 8660 8660 8660 8660 0
409 20250314 122700 6106800 8660 8660 8660 8660 0
410 20250314 122600 6106800 8660 8660 8660 8660 0
411 20250314 122500 6106800 8660 8660 8660 8660 0
412 20250314 122400 6106800 8660 8660 8660 8660 0
413 20250314 122300 6106800 8660 8660 8660 8660 0
414 20250314 122200 6106800 8660 8660 8660 8660 0
415 20250314 122100 6106800 8660 8660 8660 8660 0
416 20250314 122000 6106800 8660 8660 8660 8660 0
417 20250314 121900 6106800 8660 8660 8660 8660 0
418 20250314 121800 6106800 8660 8660 8660 8660 0
419 20250314 121700 6106800 8660 8660 8660 8660 0
420 20250314 121600 6106800 8660 8660 8660 8660 0
421 20250314 121500 6106800 8660 8660 8660 8660 0
422 20250314 121400 6106800 8660 8660 8660 8660 25
423 20250314 121300 5890300 8650 8650 8650 8650 0
424 20250314 121200 5890300 8650 8650 8650 8650 0
425 20250314 121100 5890300 8650 8650 8650 8650 0
426 20250314 121000 5890300 8650 8650 8650 8650 0
427 20250314 120900 5890300 8650 8650 8650 8650 0
428 20250314 120800 5890300 8650 8650 8650 8650 0
429 20250314 120700 5890300 8650 8650 8650 8650 0
430 20250314 120600 5890300 8650 8650 8650 8650 0
431 20250314 120500 5890300 8650 8650 8650 8650 0
432 20250314 120400 5890300 8650 8650 8650 8650 0
433 20250314 120300 5890300 8650 8650 8650 8650 0
434 20250314 120200 5890300 8650 8650 8650 8650 0
435 20250314 120100 5890300 8650 8650 8650 8650 0
436 20250314 120000 5890300 8650 8650 8650 8650 0
437 20250314 115900 5890300 8650 8650 8650 8650 0
438 20250314 115800 5890300 8650 8650 8650 8650 0
439 20250314 115700 5890300 8650 8650 8650 8650 100
440 20250314 115600 5025300 8660 8660 8660 8660 0
441 20250314 115500 5025300 8660 8660 8660 8660 0
442 20250314 115400 5025300 8660 8660 8660 8660 0
443 20250314 115300 5025300 8660 8660 8660 8660 0
444 20250314 115200 5025300 8660 8660 8660 8660 0
445 20250314 115100 5025300 8660 8660 8660 8660 1
446 20250314 115000 5016640 8660 8660 8660 8660 0
447 20250314 114900 5016640 8660 8660 8660 8660 1
448 20250314 114800 5007980 8660 8660 8660 8660 0
449 20250314 114700 5007980 8660 8660 8660 8660 0
450 20250314 114600 5007980 8660 8660 8660 8660 0
451 20250314 114500 5007980 8660 8660 8660 8660 0
452 20250314 114400 5007980 8660 8660 8660 8660 0
453 20250314 114300 5007980 8660 8660 8660 8660 0
454 20250314 114200 5007980 8660 8660 8660 8660 0
455 20250314 114100 5007980 8660 8660 8660 8660 0
456 20250314 114000 5007980 8660 8660 8660 8660 0
457 20250314 113900 5007980 8660 8660 8660 8660 0
458 20250314 113800 5007980 8660 8660 8660 8660 0
459 20250314 113700 5007980 8660 8660 8660 8660 0
460 20250314 113600 5007980 8660 8660 8660 8660 0
461 20250314 113500 5007980 8660 8660 8660 8660 0
462 20250314 113400 5007980 8660 8660 8660 8660 0
463 20250314 113300 5007980 8660 8660 8660 8660 65
464 20250314 113200 4445080 8660 8660 8660 8660 0
465 20250314 113100 4445080 8660 8660 8660 8660 0
466 20250314 113000 4445080 8660 8660 8660 8660 0
467 20250314 112900 4445080 8660 8660 8660 8660 0
468 20250314 112800 4445080 8660 8660 8660 8660 0
469 20250314 112700 4445080 8660 8660 8660 8660 0
470 20250314 112600 4445080 8660 8660 8660 8660 0
471 20250314 112500 4445080 8660 8660 8660 8660 0
472 20250314 112400 4445080 8660 8660 8660 8660 0
473 20250314 112300 4445080 8660 8660 8660 8660 0
474 20250314 112200 4445080 8660 8660 8660 8660 0
475 20250314 112100 4445080 8660 8660 8660 8660 0
476 20250314 112000 4445080 8660 8660 8660 8660 0
477 20250314 111900 4445080 8660 8660 8660 8660 0
478 20250314 111800 4445080 8660 8660 8660 8660 0
479 20250314 111700 4445080 8660 8660 8660 8660 0
480 20250314 111600 4445080 8660 8660 8660 8660 0
481 20250314 111500 4445080 8660 8660 8660 8660 0
482 20250314 111400 4445080 8660 8670 8670 8660 91
483 20250314 111300 3656430 8680 8680 8680 8680 0
484 20250314 111200 3656430 8680 8680 8680 8680 0
485 20250314 111100 3656430 8680 8680 8680 8680 0
486 20250314 111000 3656430 8680 8680 8680 8680 0
487 20250314 110900 3656430 8680 8680 8680 8680 0
488 20250314 110800 3656430 8680 8680 8680 8680 0
489 20250314 110700 3656430 8680 8680 8680 8680 0
490 20250314 110600 3656430 8680 8680 8680 8680 0
491 20250314 110500 3656430 8680 8680 8680 8680 0
492 20250314 110400 3656430 8680 8680 8680 8680 0
493 20250314 110300 3656430 8680 8680 8680 8680 0
494 20250314 110200 3656430 8680 8680 8680 8680 0
495 20250314 110100 3656430 8680 8680 8680 8680 0
496 20250314 110000 3656430 8680 8680 8680 8680 0
497 20250314 105900 3656430 8680 8680 8680 8680 0
498 20250314 105800 3656430 8680 8680 8680 8680 0
499 20250314 105700 3656430 8680 8680 8680 8680 0
500 20250314 105600 3656430 8680 8680 8680 8680 0
501 20250314 105500 3656430 8680 8680 8680 8680 1
502 20250314 105400 3647750 8690 8690 8690 8690 0
503 20250314 105300 3647750 8690 8690 8690 8690 0
504 20250314 105200 3647750 8690 8690 8690 8690 0
505 20250314 105100 3647750 8690 8690 8690 8690 0
506 20250314 105000 3647750 8690 8690 8690 8690 0
507 20250314 104900 3647750 8690 8670 8690 8670 70
508 20250314 104800 3040570 8660 8660 8660 8660 9
509 20250314 104700 2962630 8660 8660 8660 8660 34
510 20250314 104600 2668190 8660 8660 8660 8660 0
511 20250314 104500 2668190 8660 8660 8660 8660 0
512 20250314 104400 2668190 8660 8650 8660 8650 2
513 20250314 104300 2650880 8660 8660 8660 8660 0
514 20250314 104200 2650880 8660 8660 8660 8660 2
515 20250314 104100 2633560 8660 8660 8660 8660 3
516 20250314 104000 2607580 8660 8660 8660 8660 0
517 20250314 103900 2607580 8660 8660 8660 8660 1
518 20250314 103800 2598920 8660 8660 8660 8660 5
519 20250314 103700 2555620 8650 8660 8660 8650 81
520 20250314 103600 1854390 8660 8660 8660 8660 0
521 20250314 103500 1854390 8660 8660 8660 8660 0
522 20250314 103400 1854390 8660 8660 8660 8660 0
523 20250314 103300 1854390 8660 8660 8660 8660 0
524 20250314 103200 1854390 8660 8660 8660 8660 0
525 20250314 103100 1854390 8660 8660 8660 8660 0
526 20250314 103000 1854390 8660 8660 8660 8660 0
527 20250314 102900 1854390 8660 8660 8660 8660 0
528 20250314 102800 1854390 8660 8660 8660 8660 0
529 20250314 102700 1854390 8660 8660 8660 8660 0
530 20250314 102600 1854390 8660 8660 8660 8660 0
531 20250314 102500 1854390 8660 8660 8660 8660 0
532 20250314 102400 1854390 8660 8660 8660 8660 1
533 20250314 102300 1845730 8660 8660 8660 8660 30
534 20250314 102200 1585930 8660 8660 8660 8660 0
535 20250314 102100 1585930 8660 8660 8660 8660 0
536 20250314 102000 1585930 8660 8660 8660 8660 0
537 20250314 101900 1585930 8660 8660 8660 8660 0
538 20250314 101800 1585930 8660 8660 8660 8660 0
539 20250314 101700 1585930 8660 8660 8660 8660 0
540 20250314 101600 1585930 8660 8660 8660 8660 1
541 20250314 101500 1577270 8660 8660 8660 8660 0
542 20250314 101400 1577270 8660 8660 8660 8660 0
543 20250314 101300 1577270 8660 8660 8660 8660 0
544 20250314 101200 1577270 8660 8660 8660 8660 0
545 20250314 101100 1577270 8660 8660 8660 8660 0
546 20250314 101000 1577270 8660 8660 8660 8660 0
547 20250314 100900 1577270 8660 8660 8660 8660 0
548 20250314 100800 1577270 8660 8660 8660 8660 0
549 20250314 100700 1577270 8660 8660 8660 8660 0
550 20250314 100600 1577270 8660 8660 8660 8660 0
551 20250314 100500 1577270 8660 8660 8660 8660 0
552 20250314 100400 1577270 8660 8660 8660 8660 0
553 20250314 100300 1577270 8660 8660 8660 8660 0
554 20250314 100200 1577270 8660 8660 8660 8660 0
555 20250314 100100 1577270 8660 8660 8660 8660 0
556 20250314 100000 1577270 8660 8660 8660 8660 6
557 20250314 095900 1525310 8670 8670 8670 8670 0
558 20250314 095800 1525310 8670 8670 8670 8670 0
559 20250314 095700 1525310 8670 8670 8670 8670 0
560 20250314 095600 1525310 8670 8670 8670 8670 7
561 20250314 095500 1464620 8660 8660 8660 8660 0
562 20250314 095400 1464620 8660 8660 8660 8660 0
563 20250314 095300 1464620 8660 8660 8660 8660 0
564 20250314 095200 1464620 8660 8660 8660 8660 1
565 20250314 095100 1455960 8670 8670 8670 8670 3
566 20250314 095000 1429950 8670 8670 8670 8670 9
567 20250314 094900 1351920 8670 8670 8670 8670 0
568 20250314 094800 1351920 8670 8670 8670 8670 0
569 20250314 094700 1351920 8670 8670 8670 8670 10
570 20250314 094600 1265220 8660 8680 8680 8660 12
571 20250314 094500 1161170 8680 8680 8680 8680 2
572 20250314 094400 1143810 8680 8680 8680 8680 0
573 20250314 094300 1143810 8680 8680 8680 8680 0
574 20250314 094200 1143810 8680 8680 8680 8680 0
575 20250314 094100 1143810 8680 8680 8680 8680 0
576 20250314 094000 1143810 8680 8680 8680 8680 0
577 20250314 093900 1143810 8680 8680 8680 8680 0
578 20250314 093800 1143810 8680 8680 8680 8680 0
579 20250314 093700 1143810 8680 8680 8680 8680 0
580 20250314 093600 1143810 8680 8680 8680 8680 0
581 20250314 093500 1143810 8680 8680 8680 8680 0
582 20250314 093400 1143810 8680 8680 8680 8680 0
583 20250314 093300 1143810 8680 8680 8680 8680 0
584 20250314 093200 1143810 8680 8680 8680 8680 0
585 20250314 093100 1143810 8680 8680 8680 8680 0
586 20250314 093000 1143810 8680 8680 8680 8680 0
587 20250314 092900 1143810 8680 8680 8680 8680 0
588 20250314 092800 1143810 8680 8680 8680 8680 0
589 20250314 092700 1143810 8680 8680 8680 8680 0
590 20250314 092600 1143810 8680 8680 8680 8680 0
591 20250314 092500 1143810 8680 8680 8680 8680 0
592 20250314 092400 1143810 8680 8680 8680 8680 0
593 20250314 092300 1143810 8680 8680 8680 8680 1
594 20250314 092200 1135130 8680 8680 8680 8680 0
595 20250314 092100 1135130 8680 8680 8680 8680 0
596 20250314 092000 1135130 8680 8680 8680 8680 0
597 20250314 091900 1135130 8680 8680 8680 8680 0
598 20250314 091800 1135130 8680 8680 8680 8680 4
599 20250314 091700 1100410 8680 8680 8680 8670 9
600 20250314 091600 1022320 8670 8670 8670 8670 1
601 20250314 091500 1013650 8660 8670 8670 8660 14
602 20250314 091400 892380 8700 8700 8700 8700 0
603 20250314 091300 892380 8700 8700 8700 8700 0
604 20250314 091200 892380 8700 8700 8700 8700 0
605 20250314 091100 892380 8700 8700 8700 8700 0
606 20250314 091000 892380 8700 8700 8700 8700 0
607 20250314 090900 892380 8700 8700 8700 8700 0
608 20250314 090800 892380 8700 8680 8700 8680 14
609 20250314 090700 770740 8660 8660 8660 8660 0
610 20250314 090600 770740 8660 8660 8660 8660 0
611 20250314 090500 770740 8660 8660 8660 8660 0
612 20250314 090400 770740 8660 8660 8660 8660 0
613 20250314 090300 770740 8660 8660 8660 8660 0
614 20250314 090200 770740 8660 8660 8660 8660 40
615 20250314 090100 424340 8660 8660 8660 8660 39
616 20250314 090000 86600 8660 8660 8660 8660 10

1
029960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,50000000,0,435000000000,0.00
20250311,0,50000000,0,434500000000,0.00
20250310,0,50000000,0,437000000000,0.00
20250307,0,50000000,0,437000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 50000000 0 435000000000 0.00
3 20250311 0 50000000 0 434500000000 0.00
4 20250310 0 50000000 0 437000000000 0.00
5 20250307 0 50000000 0 437000000000 0.00