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

617
030610/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191500,404629130,6670,6670,6670,6670,1848
20250314,191400,404629130,6670,6670,6670,6670,0
20250314,191300,404629130,6670,6670,6670,6670,0
20250314,191200,404629130,6670,6670,6670,6670,0
20250314,191100,404629130,6670,6670,6670,6670,0
20250314,191000,404629130,6670,6670,6670,6670,0
20250314,190900,404629130,6670,6670,6670,6670,0
20250314,190800,404629130,6670,6670,6670,6670,0
20250314,190700,404629130,6670,6670,6670,6670,0
20250314,190600,404629130,6670,6670,6670,6670,0
20250314,190500,404629130,6670,6670,6670,6670,0
20250314,190400,404629130,6670,6670,6670,6670,0
20250314,190300,404629130,6670,6670,6670,6670,0
20250314,190200,404629130,6670,6670,6670,6670,0
20250314,190100,404629130,6670,6670,6670,6670,0
20250314,190000,404629130,6670,6670,6670,6670,0
20250314,185900,404629130,6670,6670,6670,6670,0
20250314,185800,404629130,6670,6670,6670,6670,0
20250314,185700,404629130,6670,6670,6670,6670,0
20250314,185600,404629130,6670,6670,6670,6670,0
20250314,185500,404629130,6670,6670,6670,6670,0
20250314,185400,404629130,6670,6670,6670,6670,0
20250314,185300,404629130,6670,6670,6670,6670,0
20250314,185200,404629130,6670,6670,6670,6670,0
20250314,185100,404629130,6670,6670,6670,6670,0
20250314,185000,404629130,6670,6670,6670,6670,0
20250314,184900,404629130,6670,6670,6670,6670,0
20250314,184800,404629130,6670,6670,6670,6670,0
20250314,184700,404629130,6670,6670,6670,6670,0
20250314,184600,404629130,6670,6670,6670,6670,0
20250314,184500,404629130,6670,6670,6670,6670,1848
20250314,184400,404629130,6670,6670,6670,6670,0
20250314,184300,404629130,6670,6670,6670,6670,0
20250314,184200,404629130,6670,6670,6670,6670,0
20250314,184100,404629130,6670,6670,6670,6670,0
20250314,184000,404629130,6670,6670,6670,6670,0
20250314,183900,404629130,6670,6670,6670,6670,0
20250314,183800,404629130,6670,6670,6670,6670,0
20250314,183700,404629130,6670,6670,6670,6670,0
20250314,183600,404629130,6670,6670,6670,6670,0
20250314,183500,404629130,6670,6670,6670,6670,0
20250314,183400,404629130,6670,6670,6670,6670,0
20250314,183300,404629130,6670,6670,6670,6670,0
20250314,183200,404629130,6670,6670,6670,6670,0
20250314,183100,404629130,6670,6670,6670,6670,0
20250314,183000,404629130,6670,6670,6670,6670,0
20250314,182900,404629130,6670,6670,6670,6670,0
20250314,182800,404629130,6670,6670,6670,6670,0
20250314,182700,404629130,6670,6670,6670,6670,0
20250314,182600,404629130,6670,6670,6670,6670,0
20250314,182500,404629130,6670,6670,6670,6670,0
20250314,182400,404629130,6670,6670,6670,6670,0
20250314,182300,404629130,6670,6670,6670,6670,0
20250314,182200,404629130,6670,6670,6670,6670,0
20250314,182100,404629130,6670,6670,6670,6670,0
20250314,182000,404629130,6670,6670,6670,6670,0
20250314,181900,404629130,6670,6670,6670,6670,0
20250314,181800,404629130,6670,6670,6670,6670,0
20250314,181700,404629130,6670,6670,6670,6670,0
20250314,181600,404629130,6670,6670,6670,6670,0
20250314,181500,404629130,6670,6670,6670,6670,1848
20250314,181400,404629130,6670,6670,6670,6670,0
20250314,181300,404629130,6670,6670,6670,6670,0
20250314,181200,404629130,6670,6670,6670,6670,0
20250314,181100,404629130,6670,6670,6670,6670,0
20250314,181000,404629130,6670,6670,6670,6670,0
20250314,180900,404629130,6670,6670,6670,6670,0
20250314,180800,404629130,6670,6670,6670,6670,0
20250314,180700,404629130,6670,6670,6670,6670,0
20250314,180600,404629130,6670,6670,6670,6670,0
20250314,180500,404629130,6670,6670,6670,6670,0
20250314,180400,404629130,6670,6670,6670,6670,0
20250314,180300,404629130,6670,6670,6670,6670,0
20250314,180200,404629130,6670,6670,6670,6670,0
20250314,180100,404629130,6670,6670,6670,6670,0
20250314,180000,404629130,6670,6670,6670,6670,0
20250314,175900,404629130,6670,6670,6670,6670,0
20250314,175800,404629130,6670,6670,6670,6670,0
20250314,175700,404629130,6670,6670,6670,6670,0
20250314,175600,404629130,6670,6670,6670,6670,0
20250314,175500,404629130,6670,6670,6670,6670,0
20250314,175400,404629130,6670,6670,6670,6670,0
20250314,175300,404629130,6670,6670,6670,6670,0
20250314,175200,404629130,6670,6670,6670,6670,0
20250314,175100,404629130,6670,6670,6670,6670,0
20250314,175000,404629130,6670,6670,6670,6670,0
20250314,174900,404629130,6670,6670,6670,6670,0
20250314,174800,404629130,6670,6670,6670,6670,0
20250314,174700,404629130,6670,6670,6670,6670,0
20250314,174600,404629130,6670,6670,6670,6670,0
20250314,174500,404629130,6670,6670,6670,6670,1848
20250314,174400,404629130,6670,6670,6670,6670,0
20250314,174300,404629130,6670,6670,6670,6670,0
20250314,174200,404629130,6670,6670,6670,6670,0
20250314,174100,404629130,6670,6670,6670,6670,0
20250314,174000,404629130,6670,6670,6670,6670,0
20250314,173900,404629130,6670,6670,6670,6670,0
20250314,173800,404629130,6670,6670,6670,6670,0
20250314,173700,404629130,6670,6670,6670,6670,0
20250314,173600,404629130,6670,6670,6670,6670,0
20250314,173500,404629130,6670,6670,6670,6670,0
20250314,173400,404629130,6670,6670,6670,6670,0
20250314,173300,404629130,6670,6670,6670,6670,0
20250314,173200,404629130,6670,6670,6670,6670,0
20250314,173100,404629130,6670,6670,6670,6670,0
20250314,173000,404629130,6670,6670,6670,6670,0
20250314,172900,404629130,6670,6670,6670,6670,0
20250314,172800,404629130,6670,6670,6670,6670,0
20250314,172700,404629130,6670,6670,6670,6670,0
20250314,172600,404629130,6670,6670,6670,6670,0
20250314,172500,404629130,6670,6670,6670,6670,0
20250314,172400,404629130,6670,6670,6670,6670,0
20250314,172300,404629130,6670,6670,6670,6670,0
20250314,172200,404629130,6670,6670,6670,6670,0
20250314,172100,404629130,6670,6670,6670,6670,0
20250314,172000,404629130,6670,6670,6670,6670,0
20250314,171900,404629130,6670,6670,6670,6670,0
20250314,171800,404629130,6670,6670,6670,6670,0
20250314,171700,404629130,6670,6670,6670,6670,0
20250314,171600,404629130,6670,6670,6670,6670,0
20250314,171500,404629130,6670,6670,6670,6670,1848
20250314,171400,404629130,6670,6670,6670,6670,0
20250314,171300,404629130,6670,6670,6670,6670,0
20250314,171200,404629130,6670,6670,6670,6670,0
20250314,171100,404629130,6670,6670,6670,6670,0
20250314,171000,404629130,6670,6670,6670,6670,0
20250314,170900,404629130,6670,6670,6670,6670,0
20250314,170800,404629130,6670,6670,6670,6670,0
20250314,170700,404629130,6670,6670,6670,6670,0
20250314,170600,404629130,6670,6670,6670,6670,0
20250314,170500,404629130,6670,6670,6670,6670,0
20250314,170400,404629130,6670,6670,6670,6670,0
20250314,170300,404629130,6670,6670,6670,6670,0
20250314,170200,404629130,6670,6670,6670,6670,0
20250314,170100,404629130,6670,6670,6670,6670,0
20250314,170000,404629130,6670,6670,6670,6670,0
20250314,165900,404629130,6670,6670,6670,6670,0
20250314,165800,404629130,6670,6670,6670,6670,0
20250314,165700,404629130,6670,6670,6670,6670,0
20250314,165600,404629130,6670,6670,6670,6670,0
20250314,165500,404629130,6670,6670,6670,6670,0
20250314,165400,404629130,6670,6670,6670,6670,0
20250314,165300,404629130,6670,6670,6670,6670,0
20250314,165200,404629130,6670,6670,6670,6670,0
20250314,165100,404629130,6670,6670,6670,6670,0
20250314,165000,404629130,6670,6670,6670,6670,0
20250314,164900,404629130,6670,6670,6670,6670,0
20250314,164800,404629130,6670,6670,6670,6670,0
20250314,164700,404629130,6670,6670,6670,6670,0
20250314,164600,404629130,6670,6670,6670,6670,0
20250314,164500,404629130,6670,6670,6670,6670,1848
20250314,164400,404629130,6670,6670,6670,6670,0
20250314,164300,404629130,6670,6670,6670,6670,0
20250314,164200,404629130,6670,6670,6670,6670,0
20250314,164100,404629130,6670,6670,6670,6670,0
20250314,164000,404629130,6670,6670,6670,6670,0
20250314,163900,404629130,6670,6670,6670,6670,0
20250314,163800,404629130,6670,6670,6670,6670,0
20250314,163700,404629130,6670,6670,6670,6670,0
20250314,163600,404629130,6670,6670,6670,6670,0
20250314,163500,404629130,6670,6670,6670,6670,0
20250314,163400,404629130,6670,6670,6670,6670,0
20250314,163300,404629130,6670,6670,6670,6670,0
20250314,163200,404629130,6670,6670,6670,6670,0
20250314,163100,404629130,6670,6670,6670,6670,0
20250314,163000,404629130,6670,6670,6670,6670,0
20250314,162900,404629130,6670,6670,6670,6670,0
20250314,162800,404629130,6670,6670,6670,6670,0
20250314,162700,404629130,6670,6670,6670,6670,0
20250314,162600,404629130,6670,6670,6670,6670,0
20250314,162500,404629130,6670,6670,6670,6670,0
20250314,162400,404629130,6670,6670,6670,6670,0
20250314,162300,404629130,6670,6670,6670,6670,0
20250314,162200,404629130,6670,6670,6670,6670,0
20250314,162100,404629130,6670,6670,6670,6670,0
20250314,162000,404629130,6670,6670,6670,6670,0
20250314,161900,404629130,6670,6670,6670,6670,0
20250314,161800,404629130,6670,6670,6670,6670,0
20250314,161700,404629130,6670,6670,6670,6670,0
20250314,161600,404629130,6670,6670,6670,6670,0
20250314,161500,404629130,6670,6670,6670,6670,1848
20250314,161400,404629130,6670,6670,6670,6670,0
20250314,161300,404629130,6670,6670,6670,6670,0
20250314,161200,404629130,6670,6670,6670,6670,0
20250314,161100,404629130,6670,6670,6670,6670,0
20250314,161000,404629130,6670,6670,6670,6670,0
20250314,160900,404629130,6670,6670,6670,6670,0
20250314,160800,404629130,6670,6670,6670,6670,0
20250314,160700,404629130,6670,6670,6670,6670,0
20250314,160600,404629130,6670,6670,6670,6670,0
20250314,160500,404629130,6670,6670,6670,6670,0
20250314,160400,404629130,6670,6670,6670,6670,0
20250314,160300,404629130,6670,6670,6670,6670,0
20250314,160200,404629130,6670,6670,6670,6670,0
20250314,160100,404629130,6670,6670,6670,6670,0
20250314,160000,404629130,6670,6670,6670,6670,0
20250314,155900,404629130,6670,6670,6670,6670,0
20250314,155800,404629130,6670,6670,6670,6670,0
20250314,155700,404629130,6670,6670,6670,6670,0
20250314,155600,404629130,6670,6670,6670,6670,0
20250314,155500,404629130,6670,6670,6670,6670,0
20250314,155400,404629130,6670,6670,6670,6670,0
20250314,155300,404629130,6670,6670,6670,6670,0
20250314,155200,404629130,6670,6670,6670,6670,0
20250314,155100,404629130,6670,6670,6670,6670,0
20250314,155000,404629130,6670,6670,6670,6670,0
20250314,154900,404629130,6670,6670,6670,6670,0
20250314,154800,404629130,6670,6670,6670,6670,0
20250314,154700,404629130,6670,6670,6670,6670,0
20250314,154600,404629130,6670,6670,6670,6670,0
20250314,154500,404629130,6670,6670,6670,6670,1848
20250314,154400,404629130,6670,6670,6670,6670,0
20250314,154300,404629130,6670,6670,6670,6670,0
20250314,154200,404629130,6670,6670,6670,6670,0
20250314,154100,404629130,6670,6670,6670,6670,0
20250314,154000,404629130,6670,6670,6670,6670,0
20250314,153900,404629130,6670,6670,6670,6670,0
20250314,153800,404629130,6670,6670,6670,6670,0
20250314,153700,404629130,6670,6670,6670,6670,0
20250314,153600,404629130,6670,6670,6670,6670,0
20250314,153500,404629130,6670,6670,6670,6670,0
20250314,153400,404629130,6670,6670,6670,6670,0
20250314,153300,404629130,6670,6670,6670,6670,0
20250314,153200,404629130,6670,6670,6670,6670,0
20250314,153100,404629130,6670,6670,6670,6670,0
20250314,153000,404629130,6670,6670,6670,6670,1848
20250314,152900,392302970,6640,6640,6640,6640,0
20250314,152800,392302970,6640,6640,6640,6640,0
20250314,152700,392302970,6640,6640,6640,6640,0
20250314,152600,392302970,6640,6640,6640,6640,0
20250314,152500,392302970,6640,6640,6640,6640,0
20250314,152400,392302970,6640,6640,6640,6640,0
20250314,152300,392302970,6640,6640,6640,6640,0
20250314,152200,392302970,6640,6640,6640,6640,0
20250314,152100,392302970,6640,6640,6640,6640,0
20250314,152000,392302970,6640,6640,6640,6640,0
20250314,151900,392302970,6640,6650,6650,6640,301
20250314,151800,390304320,6640,6640,6640,6640,0
20250314,151700,390304320,6640,6640,6650,6640,15
20250314,151600,390204700,6640,6640,6640,6640,0
20250314,151500,390204700,6640,6640,6640,6640,11
20250314,151400,390131660,6640,6650,6650,6640,29
20250314,151300,389938870,6650,6650,6650,6650,14
20250314,151200,389845770,6640,6640,6640,6640,0
20250314,151100,389845770,6640,6640,6640,6640,98
20250314,151000,389195050,6640,6640,6640,6640,98
20250314,150900,388544330,6650,6650,6650,6650,350
20250314,150800,386216830,6650,6650,6650,6650,43
20250314,150700,385930880,6650,6640,6650,6640,1128
20250314,150600,378440750,6650,6650,6650,6650,0
20250314,150500,378440750,6650,6650,6650,6650,0
20250314,150400,378440750,6650,6650,6650,6650,0
20250314,150300,378440750,6650,6650,6650,6650,0
20250314,150200,378440750,6650,6650,6650,6650,47
20250314,150100,378128200,6650,6650,6650,6650,0
20250314,150000,378128200,6650,6650,6650,6650,0
20250314,145900,378128200,6650,6650,6650,6650,0
20250314,145800,378128200,6650,6650,6650,6650,0
20250314,145700,378128200,6650,6650,6650,6650,0
20250314,145600,378128200,6650,6650,6650,6650,0
20250314,145500,378128200,6650,6650,6650,6650,0
20250314,145400,378128200,6650,6650,6650,6650,5
20250314,145300,378094950,6650,6640,6650,6640,3785
20250314,145200,352936700,6650,6650,6650,6650,0
20250314,145100,352936700,6650,6650,6650,6650,103
20250314,145000,352251750,6650,6650,6650,6650,1
20250314,144900,352245100,6640,6640,6640,6640,0
20250314,144800,352245100,6640,6640,6640,6640,0
20250314,144700,352245100,6640,6640,6640,6640,0
20250314,144600,352245100,6640,6640,6640,6640,0
20250314,144500,352245100,6640,6640,6640,6640,0
20250314,144400,352245100,6640,6640,6640,6640,0
20250314,144300,352245100,6640,6640,6640,6640,0
20250314,144200,352245100,6640,6640,6640,6640,314
20250314,144100,350160140,6640,6640,6640,6640,10
20250314,144000,350093740,6630,6630,6630,6630,0
20250314,143900,350093740,6630,6630,6630,6630,0
20250314,143800,350093740,6630,6630,6630,6630,0
20250314,143700,350093740,6630,6630,6630,6630,0
20250314,143600,350093740,6630,6630,6630,6630,0
20250314,143500,350093740,6630,6630,6630,6630,0
20250314,143400,350093740,6630,6630,6630,6630,0
20250314,143300,350093740,6630,6630,6630,6630,0
20250314,143200,350093740,6630,6630,6630,6630,900
20250314,143100,344126740,6640,6640,6640,6640,0
20250314,143000,344126740,6640,6640,6640,6640,0
20250314,142900,344126740,6640,6640,6640,6640,0
20250314,142800,344126740,6640,6640,6640,6640,0
20250314,142700,344126740,6640,6640,6640,6640,0
20250314,142600,344126740,6640,6640,6640,6640,7
20250314,142500,344080260,6640,6640,6640,6640,6
20250314,142400,344040420,6640,6640,6640,6640,0
20250314,142300,344040420,6640,6640,6640,6640,0
20250314,142200,344040420,6640,6640,6640,6640,0
20250314,142100,344040420,6640,6640,6640,6640,0
20250314,142000,344040420,6640,6640,6640,6640,0
20250314,141900,344040420,6640,6640,6640,6640,0
20250314,141800,344040420,6640,6640,6640,6640,0
20250314,141700,344040420,6640,6640,6640,6640,0
20250314,141600,344040420,6640,6640,6640,6640,164
20250314,141500,342951460,6640,6640,6640,6640,0
20250314,141400,342951460,6640,6640,6640,6640,0
20250314,141300,342951460,6640,6640,6650,6640,491
20250314,141200,339690920,6650,6650,6650,6650,0
20250314,141100,339690920,6650,6650,6650,6650,0
20250314,141000,339690920,6650,6650,6650,6650,500
20250314,140900,336365920,6640,6640,6640,6640,0
20250314,140800,336365920,6640,6640,6640,6640,0
20250314,140700,336365920,6640,6640,6640,6640,0
20250314,140600,336365920,6640,6640,6640,6640,0
20250314,140500,336365920,6640,6640,6640,6640,0
20250314,140400,336365920,6640,6640,6640,6640,0
20250314,140300,336365920,6640,6640,6640,6640,10
20250314,140200,336299520,6650,6650,6650,6640,1203
20250314,140100,328299580,6640,6640,6640,6640,0
20250314,140000,328299580,6640,6640,6640,6640,0
20250314,135900,328299580,6640,6640,6640,6640,0
20250314,135800,328299580,6640,6640,6640,6640,0
20250314,135700,328299580,6640,6640,6640,6640,0
20250314,135600,328299580,6640,6640,6640,6640,0
20250314,135500,328299580,6640,6640,6640,6640,0
20250314,135400,328299580,6640,6640,6640,6640,930
20250314,135300,322124380,6640,6640,6640,6640,75
20250314,135200,321626380,6640,6650,6650,6640,5232
20250314,135100,286885740,6650,6650,6650,6650,0
20250314,135000,286885740,6650,6650,6650,6650,0
20250314,134900,286885740,6650,6650,6650,6650,0
20250314,134800,286885740,6650,6650,6650,6650,0
20250314,134700,286885740,6650,6650,6650,6650,0
20250314,134600,286885740,6650,6650,6650,6650,0
20250314,134500,286885740,6650,6650,6650,6650,0
20250314,134400,286885740,6650,6650,6650,6650,0
20250314,134300,286885740,6650,6650,6650,6650,0
20250314,134200,286885740,6650,6650,6650,6650,0
20250314,134100,286885740,6650,6650,6650,6650,0
20250314,134000,286885740,6650,6650,6650,6650,0
20250314,133900,286885740,6650,6650,6650,6650,0
20250314,133800,286885740,6650,6640,6650,6640,2
20250314,133700,286872450,6650,6650,6650,6650,0
20250314,133600,286872450,6650,6650,6650,6650,0
20250314,133500,286872450,6650,6650,6650,6650,0
20250314,133400,286872450,6650,6650,6650,6650,2
20250314,133300,286859150,6640,6640,6640,6640,0
20250314,133200,286859150,6640,6640,6640,6640,0
20250314,133100,286859150,6640,6640,6640,6640,100
20250314,133000,286195150,6650,6650,6650,6650,0
20250314,132900,286195150,6650,6650,6650,6650,0
20250314,132800,286195150,6650,6650,6650,6650,0
20250314,132700,286195150,6650,6650,6650,6650,206
20250314,132600,284825250,6640,6640,6640,6640,100
20250314,132500,284161250,6640,6640,6640,6640,0
20250314,132400,284161250,6640,6640,6640,6640,55
20250314,132300,283796050,6640,6640,6640,6640,0
20250314,132200,283796050,6640,6640,6640,6640,0
20250314,132100,283796050,6640,6640,6640,6640,0
20250314,132000,283796050,6640,6640,6640,6640,0
20250314,131900,283796050,6640,6650,6650,6640,671
20250314,131800,279333910,6650,6650,6650,6650,0
20250314,131700,279333910,6650,6650,6650,6650,0
20250314,131600,279333910,6650,6650,6650,6650,0
20250314,131500,279333910,6650,6650,6650,6650,0
20250314,131400,279333910,6650,6650,6650,6650,0
20250314,131300,279333910,6650,6650,6650,6650,0
20250314,131200,279333910,6650,6650,6650,6650,0
20250314,131100,279333910,6650,6650,6650,6650,0
20250314,131000,279333910,6650,6650,6650,6650,0
20250314,130900,279333910,6650,6650,6650,6650,0
20250314,130800,279333910,6650,6650,6650,6650,0
20250314,130700,279333910,6650,6650,6650,6650,0
20250314,130600,279333910,6650,6650,6650,6650,0
20250314,130500,279333910,6650,6650,6650,6650,0
20250314,130400,279333910,6650,6650,6650,6650,0
20250314,130300,279333910,6650,6650,6650,6650,0
20250314,130200,279333910,6650,6650,6650,6650,0
20250314,130100,279333910,6650,6650,6650,6650,0
20250314,130000,279333910,6650,6650,6650,6650,0
20250314,125900,279333910,6650,6650,6650,6650,0
20250314,125800,279333910,6650,6650,6650,6650,444
20250314,125700,276381310,6650,6650,6650,6650,142
20250314,125600,275437010,6650,6650,6650,6650,0
20250314,125500,275437010,6650,6650,6650,6650,0
20250314,125400,275437010,6650,6650,6650,6650,500
20250314,125300,272112010,6650,6650,6650,6650,1358
20250314,125200,263081310,6660,6660,6660,6660,0
20250314,125100,263081310,6660,6660,6660,6660,0
20250314,125000,263081310,6660,6660,6660,6660,0
20250314,124900,263081310,6660,6660,6660,6660,0
20250314,124800,263081310,6660,6660,6660,6660,0
20250314,124700,263081310,6660,6660,6660,6660,2
20250314,124600,263067990,6650,6650,6650,6650,0
20250314,124500,263067990,6650,6650,6650,6650,200
20250314,124400,261737990,6660,6660,6660,6660,15
20250314,124300,261638090,6660,6660,6660,6660,0
20250314,124200,261638090,6660,6660,6660,6660,0
20250314,124100,261638090,6660,6660,6660,6660,0
20250314,124000,261638090,6660,6660,6660,6660,0
20250314,123900,261638090,6660,6660,6660,6660,0
20250314,123800,261638090,6660,6660,6660,6660,1
20250314,123700,261631430,6660,6660,6660,6660,0
20250314,123600,261631430,6660,6660,6660,6660,0
20250314,123500,261631430,6660,6660,6660,6660,3
20250314,123400,261611450,6660,6660,6660,6660,3
20250314,123300,261591470,6650,6650,6650,6650,100
20250314,123200,260926470,6660,6660,6660,6660,0
20250314,123100,260926470,6660,6660,6660,6660,0
20250314,123000,260926470,6660,6660,6660,6660,0
20250314,122900,260926470,6660,6660,6660,6660,0
20250314,122800,260926470,6660,6660,6660,6660,1
20250314,122700,260919810,6650,6650,6650,6650,83
20250314,122600,260367860,6650,6650,6650,6650,957
20250314,122500,254003810,6650,6650,6650,6650,0
20250314,122400,254003810,6650,6650,6650,6650,0
20250314,122300,254003810,6650,6650,6650,6650,10
20250314,122200,253937310,6650,6650,6650,6650,0
20250314,122100,253937310,6650,6650,6650,6650,0
20250314,122000,253937310,6650,6650,6650,6650,0
20250314,121900,253937310,6650,6650,6650,6650,0
20250314,121800,253937310,6650,6660,6660,6650,307
20250314,121700,251895750,6650,6650,6650,6650,0
20250314,121600,251895750,6650,6650,6650,6650,0
20250314,121500,251895750,6650,6650,6650,6650,0
20250314,121400,251895750,6650,6650,6650,6650,0
20250314,121300,251895750,6650,6650,6650,6650,0
20250314,121200,251895750,6650,6650,6650,6650,0
20250314,121100,251895750,6650,6650,6650,6650,0
20250314,121000,251895750,6650,6650,6650,6650,0
20250314,120900,251895750,6650,6650,6650,6650,0
20250314,120800,251895750,6650,6650,6650,6650,0
20250314,120700,251895750,6650,6650,6650,6650,0
20250314,120600,251895750,6650,6650,6650,6650,0
20250314,120500,251895750,6650,6650,6650,6650,50
20250314,120400,251563250,6670,6670,6670,6670,0
20250314,120300,251563250,6670,6670,6670,6670,1
20250314,120200,251556580,6670,6670,6670,6670,0
20250314,120100,251556580,6670,6670,6670,6670,2
20250314,120000,251543240,6670,6670,6670,6670,0
20250314,115900,251543240,6670,6670,6670,6670,0
20250314,115800,251543240,6670,6670,6670,6670,0
20250314,115700,251543240,6670,6670,6670,6670,0
20250314,115600,251543240,6670,6670,6670,6670,0
20250314,115500,251543240,6670,6670,6670,6670,0
20250314,115400,251543240,6670,6670,6670,6670,0
20250314,115300,251543240,6670,6670,6670,6670,0
20250314,115200,251543240,6670,6670,6670,6670,0
20250314,115100,251543240,6670,6670,6670,6670,0
20250314,115000,251543240,6670,6670,6670,6670,0
20250314,114900,251543240,6670,6670,6670,6670,0
20250314,114800,251543240,6670,6670,6670,6670,0
20250314,114700,251543240,6670,6670,6670,6670,0
20250314,114600,251543240,6670,6670,6670,6670,0
20250314,114500,251543240,6670,6670,6670,6670,0
20250314,114400,251543240,6670,6670,6670,6670,0
20250314,114300,251543240,6670,6670,6670,6670,15
20250314,114200,251443190,6670,6670,6670,6670,0
20250314,114100,251443190,6670,6670,6670,6670,0
20250314,114000,251443190,6670,6670,6670,6670,0
20250314,113900,251443190,6670,6670,6670,6670,0
20250314,113800,251443190,6670,6670,6670,6670,100
20250314,113700,250776190,6660,6660,6660,6660,268
20250314,113600,248991310,6670,6670,6670,6670,0
20250314,113500,248991310,6670,6670,6670,6670,0
20250314,113400,248991310,6670,6670,6670,6670,0
20250314,113300,248991310,6670,6670,6670,6670,0
20250314,113200,248991310,6670,6670,6670,6670,0
20250314,113100,248991310,6670,6670,6670,6670,0
20250314,113000,248991310,6670,6670,6670,6670,1
20250314,112900,248984640,6670,6670,6670,6670,16
20250314,112800,248877920,6670,6670,6670,6670,1
20250314,112700,248871250,6650,6650,6650,6650,0
20250314,112600,248871250,6650,6650,6650,6650,20
20250314,112500,248738250,6650,6650,6650,6650,157
20250314,112400,247694200,6660,6660,6660,6660,0
20250314,112300,247694200,6660,6660,6660,6660,0
20250314,112200,247694200,6660,6660,6660,6660,0
20250314,112100,247694200,6660,6660,6660,6660,0
20250314,112000,247694200,6660,6660,6660,6660,20
20250314,111900,247561000,6660,6660,6660,6660,0
20250314,111800,247561000,6660,6660,6660,6660,0
20250314,111700,247561000,6660,6660,6660,6660,0
20250314,111600,247561000,6660,6660,6660,6660,802
20250314,111500,242219680,6670,6680,6680,6670,21
20250314,111400,242079440,6670,6670,6670,6670,0
20250314,111300,242079440,6670,6670,6670,6670,0
20250314,111200,242079440,6670,6670,6670,6670,0
20250314,111100,242079440,6670,6670,6670,6670,0
20250314,111000,242079440,6670,6670,6670,6670,0
20250314,110900,242079440,6670,6670,6670,6670,0
20250314,110800,242079440,6670,6660,6670,6660,201
20250314,110700,240740770,6680,6680,6680,6680,100
20250314,110600,240072770,6680,6680,6680,6680,613
20250314,110500,235977930,6680,6680,6680,6680,0
20250314,110400,235977930,6680,6680,6680,6680,0
20250314,110300,235977930,6680,6670,6680,6670,135
20250314,110200,235077470,6670,6670,6670,6670,0
20250314,110100,235077470,6670,6670,6670,6670,15
20250314,110000,234977420,6650,6650,6650,6650,0
20250314,105900,234977420,6650,6650,6650,6650,0
20250314,105800,234977420,6650,6650,6650,6650,200
20250314,105700,233647420,6670,6670,6670,6670,55
20250314,105600,233280570,6670,6670,6670,6670,0
20250314,105500,233280570,6670,6670,6670,6670,0
20250314,105400,233280570,6670,6670,6670,6670,0
20250314,105300,233280570,6670,6670,6670,6670,1051
20250314,105200,226270400,6650,6650,6650,6650,0
20250314,105100,226270400,6650,6650,6650,6650,0
20250314,105000,226270400,6650,6650,6650,6650,0
20250314,104900,226270400,6650,6650,6650,6650,0
20250314,104800,226270400,6650,6650,6650,6650,5
20250314,104700,226237150,6650,6650,6650,6650,0
20250314,104600,226237150,6650,6650,6650,6650,50
20250314,104500,225904650,6670,6660,6670,6660,1515
20250314,104400,215801980,6660,6660,6660,6660,0
20250314,104300,215801980,6660,6660,6660,6660,51
20250314,104200,215462320,6670,6670,6670,6670,0
20250314,104100,215462320,6670,6670,6670,6670,0
20250314,104000,215462320,6670,6650,6670,6650,1480
20250314,103900,205595790,6640,6640,6640,6640,0
20250314,103800,205595790,6640,6640,6640,6640,0
20250314,103700,205595790,6640,6640,6640,6640,0
20250314,103600,205595790,6640,6640,6640,6640,0
20250314,103500,205595790,6640,6640,6640,6640,0
20250314,103400,205595790,6640,6645,6645,6640,200
20250314,103300,204267440,6640,6640,6640,6640,0
20250314,103200,204267440,6640,6640,6640,6640,0
20250314,103100,204267440,6640,6640,6640,6640,0
20250314,103000,204267440,6640,6640,6640,6640,0
20250314,102900,204267440,6640,6640,6640,6640,0
20250314,102800,204267440,6640,6640,6640,6640,200
20250314,102700,202939440,6630,6630,6630,6630,0
20250314,102600,202939440,6630,6630,6630,6630,0
20250314,102500,202939440,6630,6640,6640,6630,479
20250314,102400,199758930,6630,6630,6630,6630,1625
20250314,102300,188985180,6650,6650,6650,6650,0
20250314,102200,188985180,6650,6650,6650,6650,0
20250314,102100,188985180,6650,6650,6650,6650,0
20250314,102000,188985180,6650,6650,6650,6650,1
20250314,101900,188978530,6630,6630,6630,6630,0
20250314,101800,188978530,6630,6650,6650,6630,1391
20250314,101700,179750410,6650,6650,6650,6650,310
20250314,101600,177688910,6650,6650,6650,6650,0
20250314,101500,177688910,6650,6650,6650,6650,0
20250314,101400,177688910,6650,6650,6650,6650,59
20250314,101300,177296560,6650,6650,6650,6650,1
20250314,101200,177289910,6640,6640,6640,6640,20
20250314,101100,177157110,6650,6640,6650,6640,54
20250314,101000,176798050,6650,6650,6650,6650,1
20250314,100900,176791400,6650,6650,6650,6650,0
20250314,100800,176791400,6650,6650,6650,6650,0
20250314,100700,176791400,6650,6650,6650,6650,0
20250314,100600,176791400,6650,6650,6650,6650,16
20250314,100500,176685000,6650,6650,6650,6650,0
20250314,100400,176685000,6650,6650,6650,6650,2
20250314,100300,176671700,6660,6660,6660,6660,0
20250314,100200,176671700,6660,6660,6660,6660,1
20250314,100100,176665040,6650,6650,6650,6650,1
20250314,100000,176658390,6660,6660,6660,6660,0
20250314,095900,176658390,6660,6660,6660,6660,0
20250314,095800,176658390,6660,6670,6670,6660,25
20250314,095700,176491840,6670,6670,6670,6670,0
20250314,095600,176491840,6670,6650,6710,6650,20505
20250314,095500,39244110,6660,6650,6670,6650,1036
20250314,095400,32344350,6650,6650,6670,6650,26
20250314,095300,32171220,6640,6640,6640,6640,1
20250314,095200,32164580,6660,6650,6660,6650,464
20250314,095100,29078930,6660,6640,6660,6640,607
20250314,095000,25043510,6640,6640,6640,6640,0
20250314,094900,25043510,6640,6640,6640,6640,11
20250314,094800,24970470,6640,6640,6640,6640,0
20250314,094700,24970470,6640,6640,6640,6640,0
20250314,094600,24970470,6640,6640,6640,6640,2
20250314,094500,24957190,6640,6640,6640,6640,1
20250314,094400,24950550,6630,6640,6640,6630,102
20250314,094300,24274280,6640,6640,6640,6640,0
20250314,094200,24274280,6640,6640,6640,6640,5
20250314,094100,24241080,6630,6630,6630,6630,0
20250314,094000,24241080,6630,6630,6630,6630,0
20250314,093900,24241080,6630,6630,6630,6630,50
20250314,093800,23909580,6630,6630,6630,6630,0
20250314,093700,23909580,6630,6640,6640,6630,1827
20250314,093600,11796320,6650,6650,6650,6650,3
20250314,093500,11776370,6650,6650,6650,6650,5
20250314,093400,11743120,6650,6650,6650,6650,0
20250314,093300,11743120,6650,6650,6650,6650,2
20250314,093200,11729820,6650,6650,6650,6650,3
20250314,093100,11709870,6650,6650,6650,6650,1
20250314,093000,11703220,6640,6640,6650,6640,17
20250314,092900,11590330,6640,6640,6640,6640,150
20250314,092800,10594330,6630,6630,6630,6630,0
20250314,092700,10594330,6630,6630,6630,6630,0
20250314,092600,10594330,6630,6630,6630,6630,0
20250314,092500,10594330,6630,6630,6630,6630,0
20250314,092400,10594330,6630,6630,6630,6630,0
20250314,092300,10594330,6630,6630,6630,6630,30
20250314,092200,10395430,6640,6640,6640,6640,0
20250314,092100,10395430,6640,6640,6640,6640,10
20250314,092000,10329030,6630,6630,6630,6630,0
20250314,091900,10329030,6630,6630,6630,6630,0
20250314,091800,10329030,6630,6630,6630,6630,15
20250314,091700,10229580,6630,6630,6630,6630,10
20250314,091600,10163280,6630,6630,6630,6630,0
20250314,091500,10163280,6630,6630,6630,6630,219
20250314,091400,8711310,6630,6630,6630,6630,231
20250314,091300,7179780,6640,6630,6640,6630,101
20250314,091200,6510140,6620,6630,6630,6620,169
20250314,091100,5391320,6630,6630,6630,6630,20
20250314,091000,5258720,6620,6620,6620,6620,71
20250314,090900,4788700,6620,6620,6620,6620,26
20250314,090800,4616580,6620,6620,6620,6620,1
20250314,090700,4609960,6600,6600,6600,6600,0
20250314,090600,4609960,6600,6600,6600,6600,0
20250314,090500,4609960,6600,6610,6620,6600,234
20250314,090400,3065320,6620,6610,6620,6610,164
20250314,090300,1981140,6620,6620,6620,6620,0
20250314,090200,1981140,6620,6620,6620,6620,37
20250314,090100,1736200,6620,6620,6620,6620,8
20250314,090000,1683240,6630,6600,6630,6600,255
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191500 404629130 6670 6670 6670 6670 1848
3 20250314 191400 404629130 6670 6670 6670 6670 0
4 20250314 191300 404629130 6670 6670 6670 6670 0
5 20250314 191200 404629130 6670 6670 6670 6670 0
6 20250314 191100 404629130 6670 6670 6670 6670 0
7 20250314 191000 404629130 6670 6670 6670 6670 0
8 20250314 190900 404629130 6670 6670 6670 6670 0
9 20250314 190800 404629130 6670 6670 6670 6670 0
10 20250314 190700 404629130 6670 6670 6670 6670 0
11 20250314 190600 404629130 6670 6670 6670 6670 0
12 20250314 190500 404629130 6670 6670 6670 6670 0
13 20250314 190400 404629130 6670 6670 6670 6670 0
14 20250314 190300 404629130 6670 6670 6670 6670 0
15 20250314 190200 404629130 6670 6670 6670 6670 0
16 20250314 190100 404629130 6670 6670 6670 6670 0
17 20250314 190000 404629130 6670 6670 6670 6670 0
18 20250314 185900 404629130 6670 6670 6670 6670 0
19 20250314 185800 404629130 6670 6670 6670 6670 0
20 20250314 185700 404629130 6670 6670 6670 6670 0
21 20250314 185600 404629130 6670 6670 6670 6670 0
22 20250314 185500 404629130 6670 6670 6670 6670 0
23 20250314 185400 404629130 6670 6670 6670 6670 0
24 20250314 185300 404629130 6670 6670 6670 6670 0
25 20250314 185200 404629130 6670 6670 6670 6670 0
26 20250314 185100 404629130 6670 6670 6670 6670 0
27 20250314 185000 404629130 6670 6670 6670 6670 0
28 20250314 184900 404629130 6670 6670 6670 6670 0
29 20250314 184800 404629130 6670 6670 6670 6670 0
30 20250314 184700 404629130 6670 6670 6670 6670 0
31 20250314 184600 404629130 6670 6670 6670 6670 0
32 20250314 184500 404629130 6670 6670 6670 6670 1848
33 20250314 184400 404629130 6670 6670 6670 6670 0
34 20250314 184300 404629130 6670 6670 6670 6670 0
35 20250314 184200 404629130 6670 6670 6670 6670 0
36 20250314 184100 404629130 6670 6670 6670 6670 0
37 20250314 184000 404629130 6670 6670 6670 6670 0
38 20250314 183900 404629130 6670 6670 6670 6670 0
39 20250314 183800 404629130 6670 6670 6670 6670 0
40 20250314 183700 404629130 6670 6670 6670 6670 0
41 20250314 183600 404629130 6670 6670 6670 6670 0
42 20250314 183500 404629130 6670 6670 6670 6670 0
43 20250314 183400 404629130 6670 6670 6670 6670 0
44 20250314 183300 404629130 6670 6670 6670 6670 0
45 20250314 183200 404629130 6670 6670 6670 6670 0
46 20250314 183100 404629130 6670 6670 6670 6670 0
47 20250314 183000 404629130 6670 6670 6670 6670 0
48 20250314 182900 404629130 6670 6670 6670 6670 0
49 20250314 182800 404629130 6670 6670 6670 6670 0
50 20250314 182700 404629130 6670 6670 6670 6670 0
51 20250314 182600 404629130 6670 6670 6670 6670 0
52 20250314 182500 404629130 6670 6670 6670 6670 0
53 20250314 182400 404629130 6670 6670 6670 6670 0
54 20250314 182300 404629130 6670 6670 6670 6670 0
55 20250314 182200 404629130 6670 6670 6670 6670 0
56 20250314 182100 404629130 6670 6670 6670 6670 0
57 20250314 182000 404629130 6670 6670 6670 6670 0
58 20250314 181900 404629130 6670 6670 6670 6670 0
59 20250314 181800 404629130 6670 6670 6670 6670 0
60 20250314 181700 404629130 6670 6670 6670 6670 0
61 20250314 181600 404629130 6670 6670 6670 6670 0
62 20250314 181500 404629130 6670 6670 6670 6670 1848
63 20250314 181400 404629130 6670 6670 6670 6670 0
64 20250314 181300 404629130 6670 6670 6670 6670 0
65 20250314 181200 404629130 6670 6670 6670 6670 0
66 20250314 181100 404629130 6670 6670 6670 6670 0
67 20250314 181000 404629130 6670 6670 6670 6670 0
68 20250314 180900 404629130 6670 6670 6670 6670 0
69 20250314 180800 404629130 6670 6670 6670 6670 0
70 20250314 180700 404629130 6670 6670 6670 6670 0
71 20250314 180600 404629130 6670 6670 6670 6670 0
72 20250314 180500 404629130 6670 6670 6670 6670 0
73 20250314 180400 404629130 6670 6670 6670 6670 0
74 20250314 180300 404629130 6670 6670 6670 6670 0
75 20250314 180200 404629130 6670 6670 6670 6670 0
76 20250314 180100 404629130 6670 6670 6670 6670 0
77 20250314 180000 404629130 6670 6670 6670 6670 0
78 20250314 175900 404629130 6670 6670 6670 6670 0
79 20250314 175800 404629130 6670 6670 6670 6670 0
80 20250314 175700 404629130 6670 6670 6670 6670 0
81 20250314 175600 404629130 6670 6670 6670 6670 0
82 20250314 175500 404629130 6670 6670 6670 6670 0
83 20250314 175400 404629130 6670 6670 6670 6670 0
84 20250314 175300 404629130 6670 6670 6670 6670 0
85 20250314 175200 404629130 6670 6670 6670 6670 0
86 20250314 175100 404629130 6670 6670 6670 6670 0
87 20250314 175000 404629130 6670 6670 6670 6670 0
88 20250314 174900 404629130 6670 6670 6670 6670 0
89 20250314 174800 404629130 6670 6670 6670 6670 0
90 20250314 174700 404629130 6670 6670 6670 6670 0
91 20250314 174600 404629130 6670 6670 6670 6670 0
92 20250314 174500 404629130 6670 6670 6670 6670 1848
93 20250314 174400 404629130 6670 6670 6670 6670 0
94 20250314 174300 404629130 6670 6670 6670 6670 0
95 20250314 174200 404629130 6670 6670 6670 6670 0
96 20250314 174100 404629130 6670 6670 6670 6670 0
97 20250314 174000 404629130 6670 6670 6670 6670 0
98 20250314 173900 404629130 6670 6670 6670 6670 0
99 20250314 173800 404629130 6670 6670 6670 6670 0
100 20250314 173700 404629130 6670 6670 6670 6670 0
101 20250314 173600 404629130 6670 6670 6670 6670 0
102 20250314 173500 404629130 6670 6670 6670 6670 0
103 20250314 173400 404629130 6670 6670 6670 6670 0
104 20250314 173300 404629130 6670 6670 6670 6670 0
105 20250314 173200 404629130 6670 6670 6670 6670 0
106 20250314 173100 404629130 6670 6670 6670 6670 0
107 20250314 173000 404629130 6670 6670 6670 6670 0
108 20250314 172900 404629130 6670 6670 6670 6670 0
109 20250314 172800 404629130 6670 6670 6670 6670 0
110 20250314 172700 404629130 6670 6670 6670 6670 0
111 20250314 172600 404629130 6670 6670 6670 6670 0
112 20250314 172500 404629130 6670 6670 6670 6670 0
113 20250314 172400 404629130 6670 6670 6670 6670 0
114 20250314 172300 404629130 6670 6670 6670 6670 0
115 20250314 172200 404629130 6670 6670 6670 6670 0
116 20250314 172100 404629130 6670 6670 6670 6670 0
117 20250314 172000 404629130 6670 6670 6670 6670 0
118 20250314 171900 404629130 6670 6670 6670 6670 0
119 20250314 171800 404629130 6670 6670 6670 6670 0
120 20250314 171700 404629130 6670 6670 6670 6670 0
121 20250314 171600 404629130 6670 6670 6670 6670 0
122 20250314 171500 404629130 6670 6670 6670 6670 1848
123 20250314 171400 404629130 6670 6670 6670 6670 0
124 20250314 171300 404629130 6670 6670 6670 6670 0
125 20250314 171200 404629130 6670 6670 6670 6670 0
126 20250314 171100 404629130 6670 6670 6670 6670 0
127 20250314 171000 404629130 6670 6670 6670 6670 0
128 20250314 170900 404629130 6670 6670 6670 6670 0
129 20250314 170800 404629130 6670 6670 6670 6670 0
130 20250314 170700 404629130 6670 6670 6670 6670 0
131 20250314 170600 404629130 6670 6670 6670 6670 0
132 20250314 170500 404629130 6670 6670 6670 6670 0
133 20250314 170400 404629130 6670 6670 6670 6670 0
134 20250314 170300 404629130 6670 6670 6670 6670 0
135 20250314 170200 404629130 6670 6670 6670 6670 0
136 20250314 170100 404629130 6670 6670 6670 6670 0
137 20250314 170000 404629130 6670 6670 6670 6670 0
138 20250314 165900 404629130 6670 6670 6670 6670 0
139 20250314 165800 404629130 6670 6670 6670 6670 0
140 20250314 165700 404629130 6670 6670 6670 6670 0
141 20250314 165600 404629130 6670 6670 6670 6670 0
142 20250314 165500 404629130 6670 6670 6670 6670 0
143 20250314 165400 404629130 6670 6670 6670 6670 0
144 20250314 165300 404629130 6670 6670 6670 6670 0
145 20250314 165200 404629130 6670 6670 6670 6670 0
146 20250314 165100 404629130 6670 6670 6670 6670 0
147 20250314 165000 404629130 6670 6670 6670 6670 0
148 20250314 164900 404629130 6670 6670 6670 6670 0
149 20250314 164800 404629130 6670 6670 6670 6670 0
150 20250314 164700 404629130 6670 6670 6670 6670 0
151 20250314 164600 404629130 6670 6670 6670 6670 0
152 20250314 164500 404629130 6670 6670 6670 6670 1848
153 20250314 164400 404629130 6670 6670 6670 6670 0
154 20250314 164300 404629130 6670 6670 6670 6670 0
155 20250314 164200 404629130 6670 6670 6670 6670 0
156 20250314 164100 404629130 6670 6670 6670 6670 0
157 20250314 164000 404629130 6670 6670 6670 6670 0
158 20250314 163900 404629130 6670 6670 6670 6670 0
159 20250314 163800 404629130 6670 6670 6670 6670 0
160 20250314 163700 404629130 6670 6670 6670 6670 0
161 20250314 163600 404629130 6670 6670 6670 6670 0
162 20250314 163500 404629130 6670 6670 6670 6670 0
163 20250314 163400 404629130 6670 6670 6670 6670 0
164 20250314 163300 404629130 6670 6670 6670 6670 0
165 20250314 163200 404629130 6670 6670 6670 6670 0
166 20250314 163100 404629130 6670 6670 6670 6670 0
167 20250314 163000 404629130 6670 6670 6670 6670 0
168 20250314 162900 404629130 6670 6670 6670 6670 0
169 20250314 162800 404629130 6670 6670 6670 6670 0
170 20250314 162700 404629130 6670 6670 6670 6670 0
171 20250314 162600 404629130 6670 6670 6670 6670 0
172 20250314 162500 404629130 6670 6670 6670 6670 0
173 20250314 162400 404629130 6670 6670 6670 6670 0
174 20250314 162300 404629130 6670 6670 6670 6670 0
175 20250314 162200 404629130 6670 6670 6670 6670 0
176 20250314 162100 404629130 6670 6670 6670 6670 0
177 20250314 162000 404629130 6670 6670 6670 6670 0
178 20250314 161900 404629130 6670 6670 6670 6670 0
179 20250314 161800 404629130 6670 6670 6670 6670 0
180 20250314 161700 404629130 6670 6670 6670 6670 0
181 20250314 161600 404629130 6670 6670 6670 6670 0
182 20250314 161500 404629130 6670 6670 6670 6670 1848
183 20250314 161400 404629130 6670 6670 6670 6670 0
184 20250314 161300 404629130 6670 6670 6670 6670 0
185 20250314 161200 404629130 6670 6670 6670 6670 0
186 20250314 161100 404629130 6670 6670 6670 6670 0
187 20250314 161000 404629130 6670 6670 6670 6670 0
188 20250314 160900 404629130 6670 6670 6670 6670 0
189 20250314 160800 404629130 6670 6670 6670 6670 0
190 20250314 160700 404629130 6670 6670 6670 6670 0
191 20250314 160600 404629130 6670 6670 6670 6670 0
192 20250314 160500 404629130 6670 6670 6670 6670 0
193 20250314 160400 404629130 6670 6670 6670 6670 0
194 20250314 160300 404629130 6670 6670 6670 6670 0
195 20250314 160200 404629130 6670 6670 6670 6670 0
196 20250314 160100 404629130 6670 6670 6670 6670 0
197 20250314 160000 404629130 6670 6670 6670 6670 0
198 20250314 155900 404629130 6670 6670 6670 6670 0
199 20250314 155800 404629130 6670 6670 6670 6670 0
200 20250314 155700 404629130 6670 6670 6670 6670 0
201 20250314 155600 404629130 6670 6670 6670 6670 0
202 20250314 155500 404629130 6670 6670 6670 6670 0
203 20250314 155400 404629130 6670 6670 6670 6670 0
204 20250314 155300 404629130 6670 6670 6670 6670 0
205 20250314 155200 404629130 6670 6670 6670 6670 0
206 20250314 155100 404629130 6670 6670 6670 6670 0
207 20250314 155000 404629130 6670 6670 6670 6670 0
208 20250314 154900 404629130 6670 6670 6670 6670 0
209 20250314 154800 404629130 6670 6670 6670 6670 0
210 20250314 154700 404629130 6670 6670 6670 6670 0
211 20250314 154600 404629130 6670 6670 6670 6670 0
212 20250314 154500 404629130 6670 6670 6670 6670 1848
213 20250314 154400 404629130 6670 6670 6670 6670 0
214 20250314 154300 404629130 6670 6670 6670 6670 0
215 20250314 154200 404629130 6670 6670 6670 6670 0
216 20250314 154100 404629130 6670 6670 6670 6670 0
217 20250314 154000 404629130 6670 6670 6670 6670 0
218 20250314 153900 404629130 6670 6670 6670 6670 0
219 20250314 153800 404629130 6670 6670 6670 6670 0
220 20250314 153700 404629130 6670 6670 6670 6670 0
221 20250314 153600 404629130 6670 6670 6670 6670 0
222 20250314 153500 404629130 6670 6670 6670 6670 0
223 20250314 153400 404629130 6670 6670 6670 6670 0
224 20250314 153300 404629130 6670 6670 6670 6670 0
225 20250314 153200 404629130 6670 6670 6670 6670 0
226 20250314 153100 404629130 6670 6670 6670 6670 0
227 20250314 153000 404629130 6670 6670 6670 6670 1848
228 20250314 152900 392302970 6640 6640 6640 6640 0
229 20250314 152800 392302970 6640 6640 6640 6640 0
230 20250314 152700 392302970 6640 6640 6640 6640 0
231 20250314 152600 392302970 6640 6640 6640 6640 0
232 20250314 152500 392302970 6640 6640 6640 6640 0
233 20250314 152400 392302970 6640 6640 6640 6640 0
234 20250314 152300 392302970 6640 6640 6640 6640 0
235 20250314 152200 392302970 6640 6640 6640 6640 0
236 20250314 152100 392302970 6640 6640 6640 6640 0
237 20250314 152000 392302970 6640 6640 6640 6640 0
238 20250314 151900 392302970 6640 6650 6650 6640 301
239 20250314 151800 390304320 6640 6640 6640 6640 0
240 20250314 151700 390304320 6640 6640 6650 6640 15
241 20250314 151600 390204700 6640 6640 6640 6640 0
242 20250314 151500 390204700 6640 6640 6640 6640 11
243 20250314 151400 390131660 6640 6650 6650 6640 29
244 20250314 151300 389938870 6650 6650 6650 6650 14
245 20250314 151200 389845770 6640 6640 6640 6640 0
246 20250314 151100 389845770 6640 6640 6640 6640 98
247 20250314 151000 389195050 6640 6640 6640 6640 98
248 20250314 150900 388544330 6650 6650 6650 6650 350
249 20250314 150800 386216830 6650 6650 6650 6650 43
250 20250314 150700 385930880 6650 6640 6650 6640 1128
251 20250314 150600 378440750 6650 6650 6650 6650 0
252 20250314 150500 378440750 6650 6650 6650 6650 0
253 20250314 150400 378440750 6650 6650 6650 6650 0
254 20250314 150300 378440750 6650 6650 6650 6650 0
255 20250314 150200 378440750 6650 6650 6650 6650 47
256 20250314 150100 378128200 6650 6650 6650 6650 0
257 20250314 150000 378128200 6650 6650 6650 6650 0
258 20250314 145900 378128200 6650 6650 6650 6650 0
259 20250314 145800 378128200 6650 6650 6650 6650 0
260 20250314 145700 378128200 6650 6650 6650 6650 0
261 20250314 145600 378128200 6650 6650 6650 6650 0
262 20250314 145500 378128200 6650 6650 6650 6650 0
263 20250314 145400 378128200 6650 6650 6650 6650 5
264 20250314 145300 378094950 6650 6640 6650 6640 3785
265 20250314 145200 352936700 6650 6650 6650 6650 0
266 20250314 145100 352936700 6650 6650 6650 6650 103
267 20250314 145000 352251750 6650 6650 6650 6650 1
268 20250314 144900 352245100 6640 6640 6640 6640 0
269 20250314 144800 352245100 6640 6640 6640 6640 0
270 20250314 144700 352245100 6640 6640 6640 6640 0
271 20250314 144600 352245100 6640 6640 6640 6640 0
272 20250314 144500 352245100 6640 6640 6640 6640 0
273 20250314 144400 352245100 6640 6640 6640 6640 0
274 20250314 144300 352245100 6640 6640 6640 6640 0
275 20250314 144200 352245100 6640 6640 6640 6640 314
276 20250314 144100 350160140 6640 6640 6640 6640 10
277 20250314 144000 350093740 6630 6630 6630 6630 0
278 20250314 143900 350093740 6630 6630 6630 6630 0
279 20250314 143800 350093740 6630 6630 6630 6630 0
280 20250314 143700 350093740 6630 6630 6630 6630 0
281 20250314 143600 350093740 6630 6630 6630 6630 0
282 20250314 143500 350093740 6630 6630 6630 6630 0
283 20250314 143400 350093740 6630 6630 6630 6630 0
284 20250314 143300 350093740 6630 6630 6630 6630 0
285 20250314 143200 350093740 6630 6630 6630 6630 900
286 20250314 143100 344126740 6640 6640 6640 6640 0
287 20250314 143000 344126740 6640 6640 6640 6640 0
288 20250314 142900 344126740 6640 6640 6640 6640 0
289 20250314 142800 344126740 6640 6640 6640 6640 0
290 20250314 142700 344126740 6640 6640 6640 6640 0
291 20250314 142600 344126740 6640 6640 6640 6640 7
292 20250314 142500 344080260 6640 6640 6640 6640 6
293 20250314 142400 344040420 6640 6640 6640 6640 0
294 20250314 142300 344040420 6640 6640 6640 6640 0
295 20250314 142200 344040420 6640 6640 6640 6640 0
296 20250314 142100 344040420 6640 6640 6640 6640 0
297 20250314 142000 344040420 6640 6640 6640 6640 0
298 20250314 141900 344040420 6640 6640 6640 6640 0
299 20250314 141800 344040420 6640 6640 6640 6640 0
300 20250314 141700 344040420 6640 6640 6640 6640 0
301 20250314 141600 344040420 6640 6640 6640 6640 164
302 20250314 141500 342951460 6640 6640 6640 6640 0
303 20250314 141400 342951460 6640 6640 6640 6640 0
304 20250314 141300 342951460 6640 6640 6650 6640 491
305 20250314 141200 339690920 6650 6650 6650 6650 0
306 20250314 141100 339690920 6650 6650 6650 6650 0
307 20250314 141000 339690920 6650 6650 6650 6650 500
308 20250314 140900 336365920 6640 6640 6640 6640 0
309 20250314 140800 336365920 6640 6640 6640 6640 0
310 20250314 140700 336365920 6640 6640 6640 6640 0
311 20250314 140600 336365920 6640 6640 6640 6640 0
312 20250314 140500 336365920 6640 6640 6640 6640 0
313 20250314 140400 336365920 6640 6640 6640 6640 0
314 20250314 140300 336365920 6640 6640 6640 6640 10
315 20250314 140200 336299520 6650 6650 6650 6640 1203
316 20250314 140100 328299580 6640 6640 6640 6640 0
317 20250314 140000 328299580 6640 6640 6640 6640 0
318 20250314 135900 328299580 6640 6640 6640 6640 0
319 20250314 135800 328299580 6640 6640 6640 6640 0
320 20250314 135700 328299580 6640 6640 6640 6640 0
321 20250314 135600 328299580 6640 6640 6640 6640 0
322 20250314 135500 328299580 6640 6640 6640 6640 0
323 20250314 135400 328299580 6640 6640 6640 6640 930
324 20250314 135300 322124380 6640 6640 6640 6640 75
325 20250314 135200 321626380 6640 6650 6650 6640 5232
326 20250314 135100 286885740 6650 6650 6650 6650 0
327 20250314 135000 286885740 6650 6650 6650 6650 0
328 20250314 134900 286885740 6650 6650 6650 6650 0
329 20250314 134800 286885740 6650 6650 6650 6650 0
330 20250314 134700 286885740 6650 6650 6650 6650 0
331 20250314 134600 286885740 6650 6650 6650 6650 0
332 20250314 134500 286885740 6650 6650 6650 6650 0
333 20250314 134400 286885740 6650 6650 6650 6650 0
334 20250314 134300 286885740 6650 6650 6650 6650 0
335 20250314 134200 286885740 6650 6650 6650 6650 0
336 20250314 134100 286885740 6650 6650 6650 6650 0
337 20250314 134000 286885740 6650 6650 6650 6650 0
338 20250314 133900 286885740 6650 6650 6650 6650 0
339 20250314 133800 286885740 6650 6640 6650 6640 2
340 20250314 133700 286872450 6650 6650 6650 6650 0
341 20250314 133600 286872450 6650 6650 6650 6650 0
342 20250314 133500 286872450 6650 6650 6650 6650 0
343 20250314 133400 286872450 6650 6650 6650 6650 2
344 20250314 133300 286859150 6640 6640 6640 6640 0
345 20250314 133200 286859150 6640 6640 6640 6640 0
346 20250314 133100 286859150 6640 6640 6640 6640 100
347 20250314 133000 286195150 6650 6650 6650 6650 0
348 20250314 132900 286195150 6650 6650 6650 6650 0
349 20250314 132800 286195150 6650 6650 6650 6650 0
350 20250314 132700 286195150 6650 6650 6650 6650 206
351 20250314 132600 284825250 6640 6640 6640 6640 100
352 20250314 132500 284161250 6640 6640 6640 6640 0
353 20250314 132400 284161250 6640 6640 6640 6640 55
354 20250314 132300 283796050 6640 6640 6640 6640 0
355 20250314 132200 283796050 6640 6640 6640 6640 0
356 20250314 132100 283796050 6640 6640 6640 6640 0
357 20250314 132000 283796050 6640 6640 6640 6640 0
358 20250314 131900 283796050 6640 6650 6650 6640 671
359 20250314 131800 279333910 6650 6650 6650 6650 0
360 20250314 131700 279333910 6650 6650 6650 6650 0
361 20250314 131600 279333910 6650 6650 6650 6650 0
362 20250314 131500 279333910 6650 6650 6650 6650 0
363 20250314 131400 279333910 6650 6650 6650 6650 0
364 20250314 131300 279333910 6650 6650 6650 6650 0
365 20250314 131200 279333910 6650 6650 6650 6650 0
366 20250314 131100 279333910 6650 6650 6650 6650 0
367 20250314 131000 279333910 6650 6650 6650 6650 0
368 20250314 130900 279333910 6650 6650 6650 6650 0
369 20250314 130800 279333910 6650 6650 6650 6650 0
370 20250314 130700 279333910 6650 6650 6650 6650 0
371 20250314 130600 279333910 6650 6650 6650 6650 0
372 20250314 130500 279333910 6650 6650 6650 6650 0
373 20250314 130400 279333910 6650 6650 6650 6650 0
374 20250314 130300 279333910 6650 6650 6650 6650 0
375 20250314 130200 279333910 6650 6650 6650 6650 0
376 20250314 130100 279333910 6650 6650 6650 6650 0
377 20250314 130000 279333910 6650 6650 6650 6650 0
378 20250314 125900 279333910 6650 6650 6650 6650 0
379 20250314 125800 279333910 6650 6650 6650 6650 444
380 20250314 125700 276381310 6650 6650 6650 6650 142
381 20250314 125600 275437010 6650 6650 6650 6650 0
382 20250314 125500 275437010 6650 6650 6650 6650 0
383 20250314 125400 275437010 6650 6650 6650 6650 500
384 20250314 125300 272112010 6650 6650 6650 6650 1358
385 20250314 125200 263081310 6660 6660 6660 6660 0
386 20250314 125100 263081310 6660 6660 6660 6660 0
387 20250314 125000 263081310 6660 6660 6660 6660 0
388 20250314 124900 263081310 6660 6660 6660 6660 0
389 20250314 124800 263081310 6660 6660 6660 6660 0
390 20250314 124700 263081310 6660 6660 6660 6660 2
391 20250314 124600 263067990 6650 6650 6650 6650 0
392 20250314 124500 263067990 6650 6650 6650 6650 200
393 20250314 124400 261737990 6660 6660 6660 6660 15
394 20250314 124300 261638090 6660 6660 6660 6660 0
395 20250314 124200 261638090 6660 6660 6660 6660 0
396 20250314 124100 261638090 6660 6660 6660 6660 0
397 20250314 124000 261638090 6660 6660 6660 6660 0
398 20250314 123900 261638090 6660 6660 6660 6660 0
399 20250314 123800 261638090 6660 6660 6660 6660 1
400 20250314 123700 261631430 6660 6660 6660 6660 0
401 20250314 123600 261631430 6660 6660 6660 6660 0
402 20250314 123500 261631430 6660 6660 6660 6660 3
403 20250314 123400 261611450 6660 6660 6660 6660 3
404 20250314 123300 261591470 6650 6650 6650 6650 100
405 20250314 123200 260926470 6660 6660 6660 6660 0
406 20250314 123100 260926470 6660 6660 6660 6660 0
407 20250314 123000 260926470 6660 6660 6660 6660 0
408 20250314 122900 260926470 6660 6660 6660 6660 0
409 20250314 122800 260926470 6660 6660 6660 6660 1
410 20250314 122700 260919810 6650 6650 6650 6650 83
411 20250314 122600 260367860 6650 6650 6650 6650 957
412 20250314 122500 254003810 6650 6650 6650 6650 0
413 20250314 122400 254003810 6650 6650 6650 6650 0
414 20250314 122300 254003810 6650 6650 6650 6650 10
415 20250314 122200 253937310 6650 6650 6650 6650 0
416 20250314 122100 253937310 6650 6650 6650 6650 0
417 20250314 122000 253937310 6650 6650 6650 6650 0
418 20250314 121900 253937310 6650 6650 6650 6650 0
419 20250314 121800 253937310 6650 6660 6660 6650 307
420 20250314 121700 251895750 6650 6650 6650 6650 0
421 20250314 121600 251895750 6650 6650 6650 6650 0
422 20250314 121500 251895750 6650 6650 6650 6650 0
423 20250314 121400 251895750 6650 6650 6650 6650 0
424 20250314 121300 251895750 6650 6650 6650 6650 0
425 20250314 121200 251895750 6650 6650 6650 6650 0
426 20250314 121100 251895750 6650 6650 6650 6650 0
427 20250314 121000 251895750 6650 6650 6650 6650 0
428 20250314 120900 251895750 6650 6650 6650 6650 0
429 20250314 120800 251895750 6650 6650 6650 6650 0
430 20250314 120700 251895750 6650 6650 6650 6650 0
431 20250314 120600 251895750 6650 6650 6650 6650 0
432 20250314 120500 251895750 6650 6650 6650 6650 50
433 20250314 120400 251563250 6670 6670 6670 6670 0
434 20250314 120300 251563250 6670 6670 6670 6670 1
435 20250314 120200 251556580 6670 6670 6670 6670 0
436 20250314 120100 251556580 6670 6670 6670 6670 2
437 20250314 120000 251543240 6670 6670 6670 6670 0
438 20250314 115900 251543240 6670 6670 6670 6670 0
439 20250314 115800 251543240 6670 6670 6670 6670 0
440 20250314 115700 251543240 6670 6670 6670 6670 0
441 20250314 115600 251543240 6670 6670 6670 6670 0
442 20250314 115500 251543240 6670 6670 6670 6670 0
443 20250314 115400 251543240 6670 6670 6670 6670 0
444 20250314 115300 251543240 6670 6670 6670 6670 0
445 20250314 115200 251543240 6670 6670 6670 6670 0
446 20250314 115100 251543240 6670 6670 6670 6670 0
447 20250314 115000 251543240 6670 6670 6670 6670 0
448 20250314 114900 251543240 6670 6670 6670 6670 0
449 20250314 114800 251543240 6670 6670 6670 6670 0
450 20250314 114700 251543240 6670 6670 6670 6670 0
451 20250314 114600 251543240 6670 6670 6670 6670 0
452 20250314 114500 251543240 6670 6670 6670 6670 0
453 20250314 114400 251543240 6670 6670 6670 6670 0
454 20250314 114300 251543240 6670 6670 6670 6670 15
455 20250314 114200 251443190 6670 6670 6670 6670 0
456 20250314 114100 251443190 6670 6670 6670 6670 0
457 20250314 114000 251443190 6670 6670 6670 6670 0
458 20250314 113900 251443190 6670 6670 6670 6670 0
459 20250314 113800 251443190 6670 6670 6670 6670 100
460 20250314 113700 250776190 6660 6660 6660 6660 268
461 20250314 113600 248991310 6670 6670 6670 6670 0
462 20250314 113500 248991310 6670 6670 6670 6670 0
463 20250314 113400 248991310 6670 6670 6670 6670 0
464 20250314 113300 248991310 6670 6670 6670 6670 0
465 20250314 113200 248991310 6670 6670 6670 6670 0
466 20250314 113100 248991310 6670 6670 6670 6670 0
467 20250314 113000 248991310 6670 6670 6670 6670 1
468 20250314 112900 248984640 6670 6670 6670 6670 16
469 20250314 112800 248877920 6670 6670 6670 6670 1
470 20250314 112700 248871250 6650 6650 6650 6650 0
471 20250314 112600 248871250 6650 6650 6650 6650 20
472 20250314 112500 248738250 6650 6650 6650 6650 157
473 20250314 112400 247694200 6660 6660 6660 6660 0
474 20250314 112300 247694200 6660 6660 6660 6660 0
475 20250314 112200 247694200 6660 6660 6660 6660 0
476 20250314 112100 247694200 6660 6660 6660 6660 0
477 20250314 112000 247694200 6660 6660 6660 6660 20
478 20250314 111900 247561000 6660 6660 6660 6660 0
479 20250314 111800 247561000 6660 6660 6660 6660 0
480 20250314 111700 247561000 6660 6660 6660 6660 0
481 20250314 111600 247561000 6660 6660 6660 6660 802
482 20250314 111500 242219680 6670 6680 6680 6670 21
483 20250314 111400 242079440 6670 6670 6670 6670 0
484 20250314 111300 242079440 6670 6670 6670 6670 0
485 20250314 111200 242079440 6670 6670 6670 6670 0
486 20250314 111100 242079440 6670 6670 6670 6670 0
487 20250314 111000 242079440 6670 6670 6670 6670 0
488 20250314 110900 242079440 6670 6670 6670 6670 0
489 20250314 110800 242079440 6670 6660 6670 6660 201
490 20250314 110700 240740770 6680 6680 6680 6680 100
491 20250314 110600 240072770 6680 6680 6680 6680 613
492 20250314 110500 235977930 6680 6680 6680 6680 0
493 20250314 110400 235977930 6680 6680 6680 6680 0
494 20250314 110300 235977930 6680 6670 6680 6670 135
495 20250314 110200 235077470 6670 6670 6670 6670 0
496 20250314 110100 235077470 6670 6670 6670 6670 15
497 20250314 110000 234977420 6650 6650 6650 6650 0
498 20250314 105900 234977420 6650 6650 6650 6650 0
499 20250314 105800 234977420 6650 6650 6650 6650 200
500 20250314 105700 233647420 6670 6670 6670 6670 55
501 20250314 105600 233280570 6670 6670 6670 6670 0
502 20250314 105500 233280570 6670 6670 6670 6670 0
503 20250314 105400 233280570 6670 6670 6670 6670 0
504 20250314 105300 233280570 6670 6670 6670 6670 1051
505 20250314 105200 226270400 6650 6650 6650 6650 0
506 20250314 105100 226270400 6650 6650 6650 6650 0
507 20250314 105000 226270400 6650 6650 6650 6650 0
508 20250314 104900 226270400 6650 6650 6650 6650 0
509 20250314 104800 226270400 6650 6650 6650 6650 5
510 20250314 104700 226237150 6650 6650 6650 6650 0
511 20250314 104600 226237150 6650 6650 6650 6650 50
512 20250314 104500 225904650 6670 6660 6670 6660 1515
513 20250314 104400 215801980 6660 6660 6660 6660 0
514 20250314 104300 215801980 6660 6660 6660 6660 51
515 20250314 104200 215462320 6670 6670 6670 6670 0
516 20250314 104100 215462320 6670 6670 6670 6670 0
517 20250314 104000 215462320 6670 6650 6670 6650 1480
518 20250314 103900 205595790 6640 6640 6640 6640 0
519 20250314 103800 205595790 6640 6640 6640 6640 0
520 20250314 103700 205595790 6640 6640 6640 6640 0
521 20250314 103600 205595790 6640 6640 6640 6640 0
522 20250314 103500 205595790 6640 6640 6640 6640 0
523 20250314 103400 205595790 6640 6645 6645 6640 200
524 20250314 103300 204267440 6640 6640 6640 6640 0
525 20250314 103200 204267440 6640 6640 6640 6640 0
526 20250314 103100 204267440 6640 6640 6640 6640 0
527 20250314 103000 204267440 6640 6640 6640 6640 0
528 20250314 102900 204267440 6640 6640 6640 6640 0
529 20250314 102800 204267440 6640 6640 6640 6640 200
530 20250314 102700 202939440 6630 6630 6630 6630 0
531 20250314 102600 202939440 6630 6630 6630 6630 0
532 20250314 102500 202939440 6630 6640 6640 6630 479
533 20250314 102400 199758930 6630 6630 6630 6630 1625
534 20250314 102300 188985180 6650 6650 6650 6650 0
535 20250314 102200 188985180 6650 6650 6650 6650 0
536 20250314 102100 188985180 6650 6650 6650 6650 0
537 20250314 102000 188985180 6650 6650 6650 6650 1
538 20250314 101900 188978530 6630 6630 6630 6630 0
539 20250314 101800 188978530 6630 6650 6650 6630 1391
540 20250314 101700 179750410 6650 6650 6650 6650 310
541 20250314 101600 177688910 6650 6650 6650 6650 0
542 20250314 101500 177688910 6650 6650 6650 6650 0
543 20250314 101400 177688910 6650 6650 6650 6650 59
544 20250314 101300 177296560 6650 6650 6650 6650 1
545 20250314 101200 177289910 6640 6640 6640 6640 20
546 20250314 101100 177157110 6650 6640 6650 6640 54
547 20250314 101000 176798050 6650 6650 6650 6650 1
548 20250314 100900 176791400 6650 6650 6650 6650 0
549 20250314 100800 176791400 6650 6650 6650 6650 0
550 20250314 100700 176791400 6650 6650 6650 6650 0
551 20250314 100600 176791400 6650 6650 6650 6650 16
552 20250314 100500 176685000 6650 6650 6650 6650 0
553 20250314 100400 176685000 6650 6650 6650 6650 2
554 20250314 100300 176671700 6660 6660 6660 6660 0
555 20250314 100200 176671700 6660 6660 6660 6660 1
556 20250314 100100 176665040 6650 6650 6650 6650 1
557 20250314 100000 176658390 6660 6660 6660 6660 0
558 20250314 095900 176658390 6660 6660 6660 6660 0
559 20250314 095800 176658390 6660 6670 6670 6660 25
560 20250314 095700 176491840 6670 6670 6670 6670 0
561 20250314 095600 176491840 6670 6650 6710 6650 20505
562 20250314 095500 39244110 6660 6650 6670 6650 1036
563 20250314 095400 32344350 6650 6650 6670 6650 26
564 20250314 095300 32171220 6640 6640 6640 6640 1
565 20250314 095200 32164580 6660 6650 6660 6650 464
566 20250314 095100 29078930 6660 6640 6660 6640 607
567 20250314 095000 25043510 6640 6640 6640 6640 0
568 20250314 094900 25043510 6640 6640 6640 6640 11
569 20250314 094800 24970470 6640 6640 6640 6640 0
570 20250314 094700 24970470 6640 6640 6640 6640 0
571 20250314 094600 24970470 6640 6640 6640 6640 2
572 20250314 094500 24957190 6640 6640 6640 6640 1
573 20250314 094400 24950550 6630 6640 6640 6630 102
574 20250314 094300 24274280 6640 6640 6640 6640 0
575 20250314 094200 24274280 6640 6640 6640 6640 5
576 20250314 094100 24241080 6630 6630 6630 6630 0
577 20250314 094000 24241080 6630 6630 6630 6630 0
578 20250314 093900 24241080 6630 6630 6630 6630 50
579 20250314 093800 23909580 6630 6630 6630 6630 0
580 20250314 093700 23909580 6630 6640 6640 6630 1827
581 20250314 093600 11796320 6650 6650 6650 6650 3
582 20250314 093500 11776370 6650 6650 6650 6650 5
583 20250314 093400 11743120 6650 6650 6650 6650 0
584 20250314 093300 11743120 6650 6650 6650 6650 2
585 20250314 093200 11729820 6650 6650 6650 6650 3
586 20250314 093100 11709870 6650 6650 6650 6650 1
587 20250314 093000 11703220 6640 6640 6650 6640 17
588 20250314 092900 11590330 6640 6640 6640 6640 150
589 20250314 092800 10594330 6630 6630 6630 6630 0
590 20250314 092700 10594330 6630 6630 6630 6630 0
591 20250314 092600 10594330 6630 6630 6630 6630 0
592 20250314 092500 10594330 6630 6630 6630 6630 0
593 20250314 092400 10594330 6630 6630 6630 6630 0
594 20250314 092300 10594330 6630 6630 6630 6630 30
595 20250314 092200 10395430 6640 6640 6640 6640 0
596 20250314 092100 10395430 6640 6640 6640 6640 10
597 20250314 092000 10329030 6630 6630 6630 6630 0
598 20250314 091900 10329030 6630 6630 6630 6630 0
599 20250314 091800 10329030 6630 6630 6630 6630 15
600 20250314 091700 10229580 6630 6630 6630 6630 10
601 20250314 091600 10163280 6630 6630 6630 6630 0
602 20250314 091500 10163280 6630 6630 6630 6630 219
603 20250314 091400 8711310 6630 6630 6630 6630 231
604 20250314 091300 7179780 6640 6630 6640 6630 101
605 20250314 091200 6510140 6620 6630 6630 6620 169
606 20250314 091100 5391320 6630 6630 6630 6630 20
607 20250314 091000 5258720 6620 6620 6620 6620 71
608 20250314 090900 4788700 6620 6620 6620 6620 26
609 20250314 090800 4616580 6620 6620 6620 6620 1
610 20250314 090700 4609960 6600 6600 6600 6600 0
611 20250314 090600 4609960 6600 6600 6600 6600 0
612 20250314 090500 4609960 6600 6610 6620 6600 234
613 20250314 090400 3065320 6620 6610 6620 6610 164
614 20250314 090300 1981140 6620 6620 6620 6620 0
615 20250314 090200 1981140 6620 6620 6620 6620 37
616 20250314 090100 1736200 6620 6620 6620 6620 8
617 20250314 090000 1683240 6630 6600 6630 6600 255

1
030610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,23357,113962961,154856910,755574431430,0.02
20250311,23357,113962961,155557620,758993320260,0.02
20250310,23357,113962961,157659750,769249986750,0.02
20250307,23357,113962961,159528310,778367023630,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 23357 113962961 154856910 755574431430 0.02
3 20250311 23357 113962961 155557620 758993320260 0.02
4 20250310 23357 113962961 157659750 769249986750 0.02
5 20250307 23357 113962961 159528310 778367023630 0.02