ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012790/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185900,95396410,6490,6490,6490,6490,578
20250318,185800,95396410,6490,6490,6490,6490,0
20250318,185700,95396410,6490,6490,6490,6490,0
20250318,185600,95396410,6490,6490,6490,6490,0
20250318,185500,95396410,6490,6490,6490,6490,0
20250318,185400,95396410,6490,6490,6490,6490,0
20250318,185300,95396410,6490,6490,6490,6490,0
20250318,185200,95396410,6490,6490,6490,6490,0
20250318,185100,95396410,6490,6490,6490,6490,0
20250318,185000,95396410,6490,6490,6490,6490,0
20250318,184900,95396410,6490,6490,6490,6490,0
20250318,184800,95396410,6490,6490,6490,6490,0
20250318,184700,95396410,6490,6490,6490,6490,0
20250318,184600,95396410,6490,6490,6490,6490,0
20250318,184500,95396410,6490,6490,6490,6490,0
20250318,184400,95396410,6490,6490,6490,6490,0
20250318,184300,95396410,6490,6490,6490,6490,0
20250318,184200,95396410,6490,6490,6490,6490,0
20250318,184100,95396410,6490,6490,6490,6490,0
20250318,184000,95396410,6490,6490,6490,6490,0
20250318,183900,95396410,6490,6490,6490,6490,0
20250318,183800,95396410,6490,6490,6490,6490,0
20250318,183700,95396410,6490,6490,6490,6490,0
20250318,183600,95396410,6490,6490,6490,6490,0
20250318,183500,95396410,6490,6490,6490,6490,0
20250318,183400,95396410,6490,6490,6490,6490,0
20250318,183300,95396410,6490,6490,6490,6490,0
20250318,183200,95396410,6490,6490,6490,6490,0
20250318,183100,95396410,6490,6490,6490,6490,0
20250318,183000,95396410,6490,6490,6490,6490,0
20250318,182900,95396410,6490,6490,6490,6490,578
20250318,182800,95396410,6490,6490,6490,6490,0
20250318,182700,95396410,6490,6490,6490,6490,0
20250318,182600,95396410,6490,6490,6490,6490,0
20250318,182500,95396410,6490,6490,6490,6490,0
20250318,182400,95396410,6490,6490,6490,6490,0
20250318,182300,95396410,6490,6490,6490,6490,0
20250318,182200,95396410,6490,6490,6490,6490,0
20250318,182100,95396410,6490,6490,6490,6490,0
20250318,182000,95396410,6490,6490,6490,6490,0
20250318,181900,95396410,6490,6490,6490,6490,0
20250318,181800,95396410,6490,6490,6490,6490,0
20250318,181700,95396410,6490,6490,6490,6490,0
20250318,181600,95396410,6490,6490,6490,6490,0
20250318,181500,95396410,6490,6490,6490,6490,0
20250318,181400,95396410,6490,6490,6490,6490,0
20250318,181300,95396410,6490,6490,6490,6490,0
20250318,181200,95396410,6490,6490,6490,6490,0
20250318,181100,95396410,6490,6490,6490,6490,0
20250318,181000,95396410,6490,6490,6490,6490,0
20250318,180900,95396410,6490,6490,6490,6490,0
20250318,180800,95396410,6490,6490,6490,6490,0
20250318,180700,95396410,6490,6490,6490,6490,0
20250318,180600,95396410,6490,6490,6490,6490,0
20250318,180500,95396410,6490,6490,6490,6490,0
20250318,180400,95396410,6490,6490,6490,6490,0
20250318,180300,95396410,6490,6490,6490,6490,0
20250318,180200,95396410,6490,6490,6490,6490,0
20250318,180100,95396410,6490,6490,6490,6490,0
20250318,180000,95396410,6490,6490,6490,6490,0
20250318,175900,95396410,6490,6490,6490,6490,578
20250318,175800,95396410,6490,6490,6490,6490,0
20250318,175700,95396410,6490,6490,6490,6490,0
20250318,175600,95396410,6490,6490,6490,6490,0
20250318,175500,95396410,6490,6490,6490,6490,0
20250318,175400,95396410,6490,6490,6490,6490,0
20250318,175300,95396410,6490,6490,6490,6490,0
20250318,175200,95396410,6490,6490,6490,6490,0
20250318,175100,95396410,6490,6490,6490,6490,0
20250318,175000,95396410,6490,6490,6490,6490,0
20250318,174900,95396410,6490,6490,6490,6490,0
20250318,174800,95396410,6490,6490,6490,6490,0
20250318,174700,95396410,6490,6490,6490,6490,0
20250318,174600,95396410,6490,6490,6490,6490,0
20250318,174500,95396410,6490,6490,6490,6490,0
20250318,174400,95396410,6490,6490,6490,6490,0
20250318,174300,95396410,6490,6490,6490,6490,0
20250318,174200,95396410,6490,6490,6490,6490,0
20250318,174100,95396410,6490,6490,6490,6490,0
20250318,174000,95396410,6490,6490,6490,6490,0
20250318,173900,95396410,6490,6490,6490,6490,0
20250318,173800,95396410,6490,6490,6490,6490,0
20250318,173700,95396410,6490,6490,6490,6490,0
20250318,173600,95396410,6490,6490,6490,6490,0
20250318,173500,95396410,6490,6490,6490,6490,0
20250318,173400,95396410,6490,6490,6490,6490,0
20250318,173300,95396410,6490,6490,6490,6490,0
20250318,173200,95396410,6490,6490,6490,6490,0
20250318,173100,95396410,6490,6490,6490,6490,0
20250318,173000,95396410,6490,6490,6490,6490,0
20250318,172900,95396410,6490,6490,6490,6490,578
20250318,172800,95396410,6490,6490,6490,6490,0
20250318,172700,95396410,6490,6490,6490,6490,0
20250318,172600,95396410,6490,6490,6490,6490,0
20250318,172500,95396410,6490,6490,6490,6490,0
20250318,172400,95396410,6490,6490,6490,6490,0
20250318,172300,95396410,6490,6490,6490,6490,0
20250318,172200,95396410,6490,6490,6490,6490,0
20250318,172100,95396410,6490,6490,6490,6490,0
20250318,172000,95396410,6490,6490,6490,6490,0
20250318,171900,95396410,6490,6490,6490,6490,0
20250318,171800,95396410,6490,6490,6490,6490,0
20250318,171700,95396410,6490,6490,6490,6490,0
20250318,171600,95396410,6490,6490,6490,6490,0
20250318,171500,95396410,6490,6490,6490,6490,0
20250318,171400,95396410,6490,6490,6490,6490,0
20250318,171300,95396410,6490,6490,6490,6490,0
20250318,171200,95396410,6490,6490,6490,6490,0
20250318,171100,95396410,6490,6490,6490,6490,0
20250318,171000,95396410,6490,6490,6490,6490,0
20250318,170900,95396410,6490,6490,6490,6490,0
20250318,170800,95396410,6490,6490,6490,6490,0
20250318,170700,95396410,6490,6490,6490,6490,0
20250318,170600,95396410,6490,6490,6490,6490,0
20250318,170500,95396410,6490,6490,6490,6490,0
20250318,170400,95396410,6490,6490,6490,6490,0
20250318,170300,95396410,6490,6490,6490,6490,0
20250318,170200,95396410,6490,6490,6490,6490,0
20250318,170100,95396410,6490,6490,6490,6490,0
20250318,170000,95396410,6490,6490,6490,6490,0
20250318,165900,95396410,6490,6490,6490,6490,578
20250318,165800,95396410,6490,6490,6490,6490,0
20250318,165700,95396410,6490,6490,6490,6490,0
20250318,165600,95396410,6490,6490,6490,6490,0
20250318,165500,95396410,6490,6490,6490,6490,0
20250318,165400,95396410,6490,6490,6490,6490,0
20250318,165300,95396410,6490,6490,6490,6490,0
20250318,165200,95396410,6490,6490,6490,6490,0
20250318,165100,95396410,6490,6490,6490,6490,0
20250318,165000,95396410,6490,6490,6490,6490,0
20250318,164900,95396410,6490,6490,6490,6490,0
20250318,164800,95396410,6490,6490,6490,6490,0
20250318,164700,95396410,6490,6490,6490,6490,0
20250318,164600,95396410,6490,6490,6490,6490,0
20250318,164500,95396410,6490,6490,6490,6490,0
20250318,164400,95396410,6490,6490,6490,6490,0
20250318,164300,95396410,6490,6490,6490,6490,0
20250318,164200,95396410,6490,6490,6490,6490,0
20250318,164100,95396410,6490,6490,6490,6490,0
20250318,164000,95396410,6490,6490,6490,6490,0
20250318,163900,95396410,6490,6490,6490,6490,0
20250318,163800,95396410,6490,6490,6490,6490,0
20250318,163700,95396410,6490,6490,6490,6490,0
20250318,163600,95396410,6490,6490,6490,6490,0
20250318,163500,95396410,6490,6490,6490,6490,0
20250318,163400,95396410,6490,6490,6490,6490,0
20250318,163300,95396410,6490,6490,6490,6490,0
20250318,163200,95396410,6490,6490,6490,6490,0
20250318,163100,95396410,6490,6490,6490,6490,0
20250318,163000,95396410,6490,6490,6490,6490,0
20250318,162900,95396410,6490,6490,6490,6490,578
20250318,162800,95396410,6490,6490,6490,6490,0
20250318,162700,95396410,6490,6490,6490,6490,0
20250318,162600,95396410,6490,6490,6490,6490,0
20250318,162500,95396410,6490,6490,6490,6490,0
20250318,162400,95396410,6490,6490,6490,6490,0
20250318,162300,95396410,6490,6490,6490,6490,0
20250318,162200,95396410,6490,6490,6490,6490,0
20250318,162100,95396410,6490,6490,6490,6490,0
20250318,162000,95396410,6490,6490,6490,6490,0
20250318,161900,95396410,6490,6490,6490,6490,0
20250318,161800,95396410,6490,6490,6490,6490,0
20250318,161700,95396410,6490,6490,6490,6490,0
20250318,161600,95396410,6490,6490,6490,6490,0
20250318,161500,95396410,6490,6490,6490,6490,0
20250318,161400,95396410,6490,6490,6490,6490,0
20250318,161300,95396410,6490,6490,6490,6490,0
20250318,161200,95396410,6490,6490,6490,6490,0
20250318,161100,95396410,6490,6490,6490,6490,0
20250318,161000,95396410,6490,6490,6490,6490,0
20250318,160900,95396410,6490,6490,6490,6490,0
20250318,160800,95396410,6490,6490,6490,6490,0
20250318,160700,95396410,6490,6490,6490,6490,0
20250318,160600,95396410,6490,6490,6490,6490,0
20250318,160500,95396410,6490,6490,6490,6490,0
20250318,160400,95396410,6490,6490,6490,6490,0
20250318,160300,95396410,6490,6490,6490,6490,0
20250318,160200,95396410,6490,6490,6490,6490,0
20250318,160100,95396410,6490,6490,6490,6490,0
20250318,160000,95396410,6490,6490,6490,6490,0
20250318,155900,95396410,6490,6490,6490,6490,578
20250318,155800,95396410,6490,6490,6490,6490,0
20250318,155700,95396410,6490,6490,6490,6490,0
20250318,155600,95396410,6490,6490,6490,6490,0
20250318,155500,95396410,6490,6490,6490,6490,0
20250318,155400,95396410,6490,6490,6490,6490,0
20250318,155300,95396410,6490,6490,6490,6490,0
20250318,155200,95396410,6490,6490,6490,6490,0
20250318,155100,95396410,6490,6490,6490,6490,0
20250318,155000,95396410,6490,6490,6490,6490,0
20250318,154900,95396410,6490,6490,6490,6490,0
20250318,154800,95396410,6490,6490,6490,6490,0
20250318,154700,95396410,6490,6490,6490,6490,0
20250318,154600,95396410,6490,6490,6490,6490,0
20250318,154500,95396410,6490,6490,6490,6490,0
20250318,154400,95396410,6490,6490,6490,6490,0
20250318,154300,95396410,6490,6490,6490,6490,0
20250318,154200,95396410,6490,6490,6490,6490,0
20250318,154100,95396410,6490,6490,6490,6490,0
20250318,154000,95396410,6490,6490,6490,6490,0
20250318,153900,95396410,6490,6490,6490,6490,0
20250318,153800,95396410,6490,6490,6490,6490,0
20250318,153700,95396410,6490,6490,6490,6490,0
20250318,153600,95396410,6490,6490,6490,6490,0
20250318,153500,95396410,6490,6490,6490,6490,0
20250318,153400,95396410,6490,6490,6490,6490,0
20250318,153300,95396410,6490,6490,6490,6490,0
20250318,153200,95396410,6490,6490,6490,6490,0
20250318,153100,95396410,6490,6490,6490,6490,0
20250318,153000,95396410,6490,6490,6490,6490,578
20250318,152900,91645190,6470,6470,6470,6470,0
20250318,152800,91645190,6470,6470,6470,6470,0
20250318,152700,91645190,6470,6470,6470,6470,0
20250318,152600,91645190,6470,6470,6470,6470,0
20250318,152500,91645190,6470,6470,6470,6470,0
20250318,152400,91645190,6470,6470,6470,6470,0
20250318,152300,91645190,6470,6470,6470,6470,0
20250318,152200,91645190,6470,6470,6470,6470,0
20250318,152100,91645190,6470,6470,6470,6470,0
20250318,152000,91645190,6470,6470,6470,6470,0
20250318,151900,91645190,6470,6480,6480,6470,27
20250318,151800,91470480,6480,6480,6480,6480,0
20250318,151700,91470480,6480,6480,6480,6480,0
20250318,151600,91470480,6480,6480,6480,6480,0
20250318,151500,91470480,6480,6480,6480,6480,0
20250318,151400,91470480,6480,6480,6480,6480,0
20250318,151300,91470480,6480,6480,6480,6480,15
20250318,151200,91373280,6480,6480,6480,6480,1
20250318,151100,91366800,6480,6480,6480,6480,0
20250318,151000,91366800,6480,6480,6480,6480,0
20250318,150900,91366800,6480,6480,6480,6480,0
20250318,150800,91366800,6480,6480,6480,6480,0
20250318,150700,91366800,6480,6480,6480,6480,0
20250318,150600,91366800,6480,6480,6480,6480,0
20250318,150500,91366800,6480,6480,6480,6480,1353
20250318,150400,82599360,6480,6480,6480,6480,0
20250318,150300,82599360,6480,6480,6480,6480,0
20250318,150200,82599360,6480,6480,6480,6480,0
20250318,150100,82599360,6480,6480,6480,6480,0
20250318,150000,82599360,6480,6480,6480,6480,0
20250318,145900,82599360,6480,6480,6480,6480,0
20250318,145800,82599360,6480,6480,6480,6480,0
20250318,145700,82599360,6480,6480,6480,6480,0
20250318,145600,82599360,6480,6480,6480,6480,0
20250318,145500,82599360,6480,6480,6480,6480,0
20250318,145400,82599360,6480,6480,6480,6480,0
20250318,145300,82599360,6480,6480,6480,6480,0
20250318,145200,82599360,6480,6480,6480,6480,0
20250318,145100,82599360,6480,6480,6480,6480,7
20250318,145000,82554000,6480,6480,6480,6480,0
20250318,144900,82554000,6480,6480,6480,6480,0
20250318,144800,82554000,6480,6480,6480,6480,0
20250318,144700,82554000,6480,6480,6480,6480,0
20250318,144600,82554000,6480,6480,6480,6480,0
20250318,144500,82554000,6480,6480,6480,6480,0
20250318,144400,82554000,6480,6480,6480,6480,0
20250318,144300,82554000,6480,6480,6480,6480,0
20250318,144200,82554000,6480,6480,6480,6480,0
20250318,144100,82554000,6480,6480,6480,6480,0
20250318,144000,82554000,6480,6480,6480,6480,0
20250318,143900,82554000,6480,6480,6480,6480,0
20250318,143800,82554000,6480,6480,6480,6480,0
20250318,143700,82554000,6480,6480,6480,6480,0
20250318,143600,82554000,6480,6480,6480,6480,0
20250318,143500,82554000,6480,6480,6480,6480,0
20250318,143400,82554000,6480,6480,6480,6480,0
20250318,143300,82554000,6480,6480,6480,6480,0
20250318,143200,82554000,6480,6480,6480,6480,0
20250318,143100,82554000,6480,6480,6480,6480,0
20250318,143000,82554000,6480,6480,6480,6480,0
20250318,142900,82554000,6480,6480,6480,6480,0
20250318,142800,82554000,6480,6480,6480,6480,5
20250318,142700,82521600,6480,6480,6480,6480,10
20250318,142600,82456800,6480,6480,6480,6480,0
20250318,142500,82456800,6480,6480,6480,6480,0
20250318,142400,82456800,6480,6480,6480,6480,0
20250318,142300,82456800,6480,6480,6480,6480,0
20250318,142200,82456800,6480,6480,6480,6480,0
20250318,142100,82456800,6480,6480,6480,6480,0
20250318,142000,82456800,6480,6480,6480,6480,0
20250318,141900,82456800,6480,6480,6480,6480,0
20250318,141800,82456800,6480,6480,6480,6480,0
20250318,141700,82456800,6480,6480,6480,6480,0
20250318,141600,82456800,6480,6480,6480,6480,0
20250318,141500,82456800,6480,6480,6480,6480,0
20250318,141400,82456800,6480,6480,6480,6480,1
20250318,141300,82450320,6470,6470,6470,6470,0
20250318,141200,82450320,6470,6470,6470,6470,0
20250318,141100,82450320,6470,6470,6470,6470,0
20250318,141000,82450320,6470,6470,6470,6470,0
20250318,140900,82450320,6470,6470,6470,6470,2
20250318,140800,82437380,6470,6470,6470,6470,0
20250318,140700,82437380,6470,6470,6470,6470,0
20250318,140600,82437380,6470,6470,6470,6470,104
20250318,140500,81764500,6470,6470,6470,6470,0
20250318,140400,81764500,6470,6470,6470,6470,0
20250318,140300,81764500,6470,6470,6470,6470,0
20250318,140200,81764500,6470,6470,6470,6470,0
20250318,140100,81764500,6470,6470,6470,6470,18
20250318,140000,81648040,6470,6470,6470,6470,10
20250318,135900,81583340,6460,6460,6460,6460,95
20250318,135800,80969640,6470,6470,6470,6470,0
20250318,135700,80969640,6470,6470,6470,6470,0
20250318,135600,80969640,6470,6470,6470,6470,5
20250318,135500,80937290,6470,6470,6470,6470,0
20250318,135400,80937290,6470,6470,6470,6470,40
20250318,135300,80678490,6470,6470,6470,6470,0
20250318,135200,80678490,6470,6470,6470,6470,0
20250318,135100,80678490,6470,6470,6470,6470,0
20250318,135000,80678490,6470,6470,6470,6470,0
20250318,134900,80678490,6470,6470,6470,6470,0
20250318,134800,80678490,6470,6470,6470,6470,0
20250318,134700,80678490,6470,6490,6490,6470,432
20250318,134600,77883310,6480,6480,6480,6480,5
20250318,134500,77850910,6480,6480,6480,6480,0
20250318,134400,77850910,6480,6480,6480,6480,20
20250318,134300,77721310,6490,6490,6490,6490,0
20250318,134200,77721310,6490,6490,6490,6490,0
20250318,134100,77721310,6490,6490,6490,6490,0
20250318,134000,77721310,6490,6490,6490,6490,0
20250318,133900,77721310,6490,6490,6490,6490,0
20250318,133800,77721310,6490,6490,6490,6490,3
20250318,133700,77701840,6490,6490,6490,6490,0
20250318,133600,77701840,6490,6490,6490,6490,0
20250318,133500,77701840,6490,6490,6490,6490,0
20250318,133400,77701840,6490,6490,6490,6490,0
20250318,133300,77701840,6490,6490,6490,6490,0
20250318,133200,77701840,6490,6490,6490,6490,0
20250318,133100,77701840,6490,6490,6490,6490,0
20250318,133000,77701840,6490,6490,6490,6490,0
20250318,132900,77701840,6490,6490,6490,6490,0
20250318,132800,77701840,6490,6490,6490,6490,0
20250318,132700,77701840,6490,6490,6490,6490,0
20250318,132600,77701840,6490,6490,6490,6490,0
20250318,132500,77701840,6490,6490,6490,6490,0
20250318,132400,77701840,6490,6490,6490,6490,0
20250318,132300,77701840,6490,6490,6490,6490,0
20250318,132200,77701840,6490,6490,6490,6490,0
20250318,132100,77701840,6490,6490,6490,6490,10
20250318,132000,77636940,6470,6470,6470,6470,0
20250318,131900,77636940,6470,6470,6470,6470,0
20250318,131800,77636940,6470,6470,6470,6470,0
20250318,131700,77636940,6470,6470,6470,6470,0
20250318,131600,77636940,6470,6470,6470,6470,18
20250318,131500,77520480,6490,6490,6490,6490,0
20250318,131400,77520480,6490,6490,6490,6490,0
20250318,131300,77520480,6490,6490,6490,6490,0
20250318,131200,77520480,6490,6490,6490,6490,0
20250318,131100,77520480,6490,6490,6490,6490,0
20250318,131000,77520480,6490,6490,6490,6490,0
20250318,130900,77520480,6490,6490,6490,6490,88
20250318,130800,76949360,6460,6460,6460,6460,0
20250318,130700,76949360,6460,6460,6460,6460,0
20250318,130600,76949360,6460,6460,6460,6460,0
20250318,130500,76949360,6460,6460,6460,6460,0
20250318,130400,76949360,6460,6460,6460,6460,0
20250318,130300,76949360,6460,6460,6460,6460,0
20250318,130200,76949360,6460,6460,6460,6460,0
20250318,130100,76949360,6460,6470,6470,6460,2
20250318,130000,76936430,6460,6460,6460,6460,0
20250318,125900,76936430,6460,6460,6460,6460,0
20250318,125800,76936430,6460,6460,6460,6460,0
20250318,125700,76936430,6460,6460,6460,6460,0
20250318,125600,76936430,6460,6460,6460,6460,0
20250318,125500,76936430,6460,6460,6460,6460,0
20250318,125400,76936430,6460,6460,6460,6460,0
20250318,125300,76936430,6460,6460,6460,6460,0
20250318,125200,76936430,6460,6460,6460,6460,0
20250318,125100,76936430,6460,6460,6460,6460,300
20250318,125000,74998430,6460,6470,6470,6460,56
20250318,124900,74636610,6490,6490,6490,6490,0
20250318,124800,74636610,6490,6490,6490,6490,0
20250318,124700,74636610,6490,6490,6490,6490,0
20250318,124600,74636610,6490,6490,6490,6490,0
20250318,124500,74636610,6490,6490,6490,6490,0
20250318,124400,74636610,6490,6490,6490,6490,0
20250318,124300,74636610,6490,6490,6490,6490,0
20250318,124200,74636610,6490,6490,6490,6490,200
20250318,124100,73338610,6490,6490,6490,6490,0
20250318,124000,73338610,6490,6490,6490,6490,0
20250318,123900,73338610,6490,6490,6490,6490,100
20250318,123800,72689610,6490,6490,6490,6490,0
20250318,123700,72689610,6490,6490,6490,6490,0
20250318,123600,72689610,6490,6490,6490,6490,0
20250318,123500,72689610,6490,6490,6490,6490,0
20250318,123400,72689610,6490,6490,6490,6490,0
20250318,123300,72689610,6490,6490,6490,6490,0
20250318,123200,72689610,6490,6490,6490,6490,0
20250318,123100,72689610,6490,6490,6490,6490,0
20250318,123000,72689610,6490,6490,6490,6490,0
20250318,122900,72689610,6490,6490,6490,6490,0
20250318,122800,72689610,6490,6490,6490,6490,0
20250318,122700,72689610,6490,6490,6490,6490,0
20250318,122600,72689610,6490,6490,6490,6490,1
20250318,122500,72683120,6460,6460,6460,6460,0
20250318,122400,72683120,6460,6480,6480,6460,648
20250318,122300,68490720,6480,6480,6480,6480,0
20250318,122200,68490720,6480,6480,6480,6480,2
20250318,122100,68477760,6490,6490,6490,6490,0
20250318,122000,68477760,6490,6490,6490,6490,0
20250318,121900,68477760,6490,6490,6490,6490,0
20250318,121800,68477760,6490,6490,6490,6490,0
20250318,121700,68477760,6490,6490,6490,6490,0
20250318,121600,68477760,6490,6490,6490,6490,0
20250318,121500,68477760,6490,6490,6490,6490,0
20250318,121400,68477760,6490,6490,6490,6490,0
20250318,121300,68477760,6490,6490,6490,6490,0
20250318,121200,68477760,6490,6490,6490,6490,0
20250318,121100,68477760,6490,6490,6490,6490,0
20250318,121000,68477760,6490,6490,6490,6490,1
20250318,120900,68471270,6490,6490,6490,6490,0
20250318,120800,68471270,6490,6490,6490,6490,0
20250318,120700,68471270,6490,6490,6490,6490,0
20250318,120600,68471270,6490,6490,6490,6490,0
20250318,120500,68471270,6490,6490,6490,6490,0
20250318,120400,68471270,6490,6490,6490,6490,0
20250318,120300,68471270,6490,6490,6490,6490,0
20250318,120200,68471270,6490,6490,6490,6490,0
20250318,120100,68471270,6490,6490,6490,6490,0
20250318,120000,68471270,6490,6490,6490,6490,0
20250318,115900,68471270,6490,6490,6490,6490,0
20250318,115800,68471270,6490,6490,6490,6490,1
20250318,115700,68464780,6470,6470,6470,6470,0
20250318,115600,68464780,6470,6470,6470,6470,0
20250318,115500,68464780,6470,6470,6470,6470,0
20250318,115400,68464780,6470,6470,6470,6470,0
20250318,115300,68464780,6470,6470,6470,6470,0
20250318,115200,68464780,6470,6470,6470,6470,0
20250318,115100,68464780,6470,6470,6470,6470,194
20250318,115000,67209600,6470,6470,6470,6470,0
20250318,114900,67209600,6470,6470,6470,6470,0
20250318,114800,67209600,6470,6470,6470,6470,0
20250318,114700,67209600,6470,6470,6470,6470,0
20250318,114600,67209600,6470,6470,6470,6470,0
20250318,114500,67209600,6470,6470,6470,6470,0
20250318,114400,67209600,6470,6470,6470,6470,0
20250318,114300,67209600,6470,6470,6470,6470,0
20250318,114200,67209600,6470,6470,6470,6470,0
20250318,114100,67209600,6470,6470,6470,6470,0
20250318,114000,67209600,6470,6470,6470,6470,34
20250318,113900,66989620,6470,6470,6470,6470,0
20250318,113800,66989620,6470,6470,6470,6470,100
20250318,113700,66342620,6470,6480,6480,6470,214
20250318,113600,64957850,6490,6490,6490,6490,0
20250318,113500,64957850,6490,6490,6490,6490,0
20250318,113400,64957850,6490,6480,6490,6480,41
20250318,113300,64691970,6470,6470,6470,6470,0
20250318,113200,64691970,6470,6470,6470,6470,31
20250318,113100,64491400,6480,6480,6480,6480,20
20250318,113000,64361800,6470,6470,6470,6470,0
20250318,112900,64361800,6470,6470,6470,6470,0
20250318,112800,64361800,6470,6470,6470,6470,0
20250318,112700,64361800,6470,6470,6470,6470,0
20250318,112600,64361800,6470,6470,6470,6470,0
20250318,112500,64361800,6470,6470,6470,6470,0
20250318,112400,64361800,6470,6470,6470,6470,10
20250318,112300,64297100,6470,6470,6470,6470,0
20250318,112200,64297100,6470,6470,6470,6470,0
20250318,112100,64297100,6470,6470,6470,6470,0
20250318,112000,64297100,6470,6470,6470,6470,0
20250318,111900,64297100,6470,6470,6470,6470,0
20250318,111800,64297100,6470,6470,6470,6470,0
20250318,111700,64297100,6470,6470,6470,6470,0
20250318,111600,64297100,6470,6470,6470,6470,0
20250318,111500,64297100,6470,6470,6470,6470,0
20250318,111400,64297100,6470,6470,6470,6470,0
20250318,111300,64297100,6470,6470,6470,6470,0
20250318,111200,64297100,6470,6470,6470,6470,0
20250318,111100,64297100,6470,6470,6470,6470,0
20250318,111000,64297100,6470,6470,6470,6470,0
20250318,110900,64297100,6470,6470,6470,6470,0
20250318,110800,64297100,6470,6470,6470,6470,0
20250318,110700,64297100,6470,6470,6470,6470,0
20250318,110600,64297100,6470,6470,6470,6470,0
20250318,110500,64297100,6470,6470,6470,6470,0
20250318,110400,64297100,6470,6470,6470,6470,8
20250318,110300,64245340,6470,6470,6470,6470,0
20250318,110200,64245340,6470,6470,6470,6470,0
20250318,110100,64245340,6470,6470,6470,6470,0
20250318,110000,64245340,6470,6470,6470,6470,494
20250318,105900,61049160,6480,6480,6480,6480,0
20250318,105800,61049160,6480,6480,6480,6480,0
20250318,105700,61049160,6480,6480,6480,6480,0
20250318,105600,61049160,6480,6480,6480,6480,0
20250318,105500,61049160,6480,6480,6480,6480,0
20250318,105400,61049160,6480,6480,6480,6480,0
20250318,105300,61049160,6480,6480,6480,6480,3
20250318,105200,61029720,6480,6480,6480,6480,3
20250318,105100,61010280,6470,6470,6470,6470,300
20250318,105000,59069280,6470,6470,6470,6470,0
20250318,104900,59069280,6470,6470,6470,6470,0
20250318,104800,59069280,6470,6470,6470,6470,0
20250318,104700,59069280,6470,6470,6470,6470,0
20250318,104600,59069280,6470,6470,6470,6470,1
20250318,104500,59062810,6480,6480,6480,6480,30
20250318,104400,58868410,6470,6470,6470,6470,81
20250318,104300,58344340,6480,6480,6480,6480,0
20250318,104200,58344340,6480,6480,6480,6480,0
20250318,104100,58344340,6480,6480,6480,6480,0
20250318,104000,58344340,6480,6480,6480,6480,5
20250318,103900,58311940,6480,6480,6480,6480,102
20250318,103800,57650980,6480,6480,6480,6480,0
20250318,103700,57650980,6480,6480,6480,6480,16
20250318,103600,57547300,6470,6480,6480,6470,806
20250318,103500,52329520,6480,6480,6480,6480,0
20250318,103400,52329520,6480,6480,6480,6480,0
20250318,103300,52329520,6480,6490,6490,6480,1480
20250318,103200,42733220,6500,6500,6500,6500,0
20250318,103100,42733220,6500,6500,6500,6500,150
20250318,103000,41758220,6510,6510,6510,6510,1
20250318,102900,41751710,6510,6510,6510,6510,0
20250318,102800,41751710,6510,6510,6510,6510,0
20250318,102700,41751710,6510,6500,6510,6500,131
20250318,102600,40899400,6490,6490,6490,6490,0
20250318,102500,40899400,6490,6490,6490,6490,0
20250318,102400,40899400,6490,6490,6490,6490,0
20250318,102300,40899400,6490,6490,6490,6490,0
20250318,102200,40899400,6490,6490,6490,6490,155
20250318,102100,39893450,6500,6500,6500,6500,117
20250318,102000,39132950,6510,6510,6510,6510,0
20250318,101900,39132950,6510,6510,6510,6510,0
20250318,101800,39132950,6510,6510,6510,6510,0
20250318,101700,39132950,6510,6510,6510,6510,0
20250318,101600,39132950,6510,6490,6510,6490,426
20250318,101500,36368190,6510,6510,6510,6510,0
20250318,101400,36368190,6510,6510,6510,6510,0
20250318,101300,36368190,6510,6510,6510,6510,0
20250318,101200,36368190,6510,6510,6510,6510,13
20250318,101100,36283560,6490,6490,6490,6490,18
20250318,101000,36166740,6500,6500,6500,6500,0
20250318,100900,36166740,6500,6500,6500,6500,0
20250318,100800,36166740,6500,6500,6500,6500,0
20250318,100700,36166740,6500,6500,6500,6500,0
20250318,100600,36166740,6500,6500,6500,6500,0
20250318,100500,36166740,6500,6500,6500,6500,0
20250318,100400,36166740,6500,6500,6500,6500,0
20250318,100300,36166740,6500,6500,6500,6500,0
20250318,100200,36166740,6500,6500,6500,6500,216
20250318,100100,34762740,6500,6500,6500,6500,0
20250318,100000,34762740,6500,6500,6500,6500,484
20250318,095900,31616740,6500,6490,6500,6490,21
20250318,095800,31480290,6490,6490,6490,6490,0
20250318,095700,31480290,6490,6490,6490,6490,0
20250318,095600,31480290,6490,6490,6490,6490,700
20250318,095500,26937290,6490,6490,6490,6490,0
20250318,095400,26937290,6490,6490,6490,6490,0
20250318,095300,26937290,6490,6500,6500,6490,458
20250318,095200,23963240,6510,6510,6510,6510,0
20250318,095100,23963240,6510,6510,6510,6510,248
20250318,095000,22348760,6520,6510,6520,6510,1267
20250318,094900,14090600,6500,6500,6500,6500,0
20250318,094800,14090600,6500,6500,6500,6500,0
20250318,094700,14090600,6500,6500,6500,6500,800
20250318,094600,8890600,6510,6510,6510,6510,0
20250318,094500,8890600,6510,6510,6510,6510,0
20250318,094400,8890600,6510,6510,6510,6500,102
20250318,094300,8227580,6510,6500,6510,6500,190
20250318,094200,6992570,6520,6520,6520,6520,0
20250318,094100,6992570,6520,6520,6520,6520,0
20250318,094000,6992570,6520,6520,6520,6520,1
20250318,093900,6986050,6520,6520,6520,6520,1
20250318,093800,6979530,6500,6500,6500,6500,0
20250318,093700,6979530,6500,6500,6500,6500,0
20250318,093600,6979530,6500,6500,6500,6500,0
20250318,093500,6979530,6500,6500,6500,6500,0
20250318,093400,6979530,6500,6500,6500,6500,18
20250318,093300,6862530,6490,6490,6490,6490,0
20250318,093200,6862530,6490,6490,6490,6490,0
20250318,093100,6862530,6490,6490,6490,6490,0
20250318,093000,6862530,6490,6490,6490,6490,0
20250318,092900,6862530,6490,6490,6490,6490,0
20250318,092800,6862530,6490,6490,6490,6490,0
20250318,092700,6862530,6490,6490,6490,6490,0
20250318,092600,6862530,6490,6490,6490,6490,0
20250318,092500,6862530,6490,6490,6490,6490,0
20250318,092400,6862530,6490,6490,6490,6490,0
20250318,092300,6862530,6490,6500,6500,6490,12
20250318,092200,6784640,6510,6510,6510,6510,0
20250318,092100,6784640,6510,6510,6510,6510,0
20250318,092000,6784640,6510,6510,6510,6510,0
20250318,091900,6784640,6510,6510,6510,6510,0
20250318,091800,6784640,6510,6510,6510,6510,0
20250318,091700,6784640,6510,6510,6510,6510,360
20250318,091600,4441040,6500,6500,6500,6500,217
20250318,091500,3030540,6490,6490,6490,6490,0
20250318,091400,3030540,6490,6490,6490,6490,0
20250318,091300,3030540,6490,6490,6490,6490,0
20250318,091200,3030540,6490,6490,6490,6490,0
20250318,091100,3030540,6490,6490,6490,6490,0
20250318,091000,3030540,6490,6490,6490,6490,0
20250318,090900,3030540,6490,6490,6490,6490,0
20250318,090800,3030540,6490,6490,6490,6490,107
20250318,090700,2336110,6490,6490,6490,6490,0
20250318,090600,2336110,6490,6490,6490,6490,100
20250318,090500,1687110,6500,6500,6500,6500,0
20250318,090400,1687110,6500,6500,6500,6500,0
20250318,090300,1687110,6500,6500,6500,6500,0
20250318,090200,1687110,6500,6500,6500,6500,69
20250318,090100,1238610,6500,6490,6500,6490,62
20250318,090000,835920,6480,6480,6480,6480,129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185900 95396410 6490 6490 6490 6490 578
3 20250318 185800 95396410 6490 6490 6490 6490 0
4 20250318 185700 95396410 6490 6490 6490 6490 0
5 20250318 185600 95396410 6490 6490 6490 6490 0
6 20250318 185500 95396410 6490 6490 6490 6490 0
7 20250318 185400 95396410 6490 6490 6490 6490 0
8 20250318 185300 95396410 6490 6490 6490 6490 0
9 20250318 185200 95396410 6490 6490 6490 6490 0
10 20250318 185100 95396410 6490 6490 6490 6490 0
11 20250318 185000 95396410 6490 6490 6490 6490 0
12 20250318 184900 95396410 6490 6490 6490 6490 0
13 20250318 184800 95396410 6490 6490 6490 6490 0
14 20250318 184700 95396410 6490 6490 6490 6490 0
15 20250318 184600 95396410 6490 6490 6490 6490 0
16 20250318 184500 95396410 6490 6490 6490 6490 0
17 20250318 184400 95396410 6490 6490 6490 6490 0
18 20250318 184300 95396410 6490 6490 6490 6490 0
19 20250318 184200 95396410 6490 6490 6490 6490 0
20 20250318 184100 95396410 6490 6490 6490 6490 0
21 20250318 184000 95396410 6490 6490 6490 6490 0
22 20250318 183900 95396410 6490 6490 6490 6490 0
23 20250318 183800 95396410 6490 6490 6490 6490 0
24 20250318 183700 95396410 6490 6490 6490 6490 0
25 20250318 183600 95396410 6490 6490 6490 6490 0
26 20250318 183500 95396410 6490 6490 6490 6490 0
27 20250318 183400 95396410 6490 6490 6490 6490 0
28 20250318 183300 95396410 6490 6490 6490 6490 0
29 20250318 183200 95396410 6490 6490 6490 6490 0
30 20250318 183100 95396410 6490 6490 6490 6490 0
31 20250318 183000 95396410 6490 6490 6490 6490 0
32 20250318 182900 95396410 6490 6490 6490 6490 578
33 20250318 182800 95396410 6490 6490 6490 6490 0
34 20250318 182700 95396410 6490 6490 6490 6490 0
35 20250318 182600 95396410 6490 6490 6490 6490 0
36 20250318 182500 95396410 6490 6490 6490 6490 0
37 20250318 182400 95396410 6490 6490 6490 6490 0
38 20250318 182300 95396410 6490 6490 6490 6490 0
39 20250318 182200 95396410 6490 6490 6490 6490 0
40 20250318 182100 95396410 6490 6490 6490 6490 0
41 20250318 182000 95396410 6490 6490 6490 6490 0
42 20250318 181900 95396410 6490 6490 6490 6490 0
43 20250318 181800 95396410 6490 6490 6490 6490 0
44 20250318 181700 95396410 6490 6490 6490 6490 0
45 20250318 181600 95396410 6490 6490 6490 6490 0
46 20250318 181500 95396410 6490 6490 6490 6490 0
47 20250318 181400 95396410 6490 6490 6490 6490 0
48 20250318 181300 95396410 6490 6490 6490 6490 0
49 20250318 181200 95396410 6490 6490 6490 6490 0
50 20250318 181100 95396410 6490 6490 6490 6490 0
51 20250318 181000 95396410 6490 6490 6490 6490 0
52 20250318 180900 95396410 6490 6490 6490 6490 0
53 20250318 180800 95396410 6490 6490 6490 6490 0
54 20250318 180700 95396410 6490 6490 6490 6490 0
55 20250318 180600 95396410 6490 6490 6490 6490 0
56 20250318 180500 95396410 6490 6490 6490 6490 0
57 20250318 180400 95396410 6490 6490 6490 6490 0
58 20250318 180300 95396410 6490 6490 6490 6490 0
59 20250318 180200 95396410 6490 6490 6490 6490 0
60 20250318 180100 95396410 6490 6490 6490 6490 0
61 20250318 180000 95396410 6490 6490 6490 6490 0
62 20250318 175900 95396410 6490 6490 6490 6490 578
63 20250318 175800 95396410 6490 6490 6490 6490 0
64 20250318 175700 95396410 6490 6490 6490 6490 0
65 20250318 175600 95396410 6490 6490 6490 6490 0
66 20250318 175500 95396410 6490 6490 6490 6490 0
67 20250318 175400 95396410 6490 6490 6490 6490 0
68 20250318 175300 95396410 6490 6490 6490 6490 0
69 20250318 175200 95396410 6490 6490 6490 6490 0
70 20250318 175100 95396410 6490 6490 6490 6490 0
71 20250318 175000 95396410 6490 6490 6490 6490 0
72 20250318 174900 95396410 6490 6490 6490 6490 0
73 20250318 174800 95396410 6490 6490 6490 6490 0
74 20250318 174700 95396410 6490 6490 6490 6490 0
75 20250318 174600 95396410 6490 6490 6490 6490 0
76 20250318 174500 95396410 6490 6490 6490 6490 0
77 20250318 174400 95396410 6490 6490 6490 6490 0
78 20250318 174300 95396410 6490 6490 6490 6490 0
79 20250318 174200 95396410 6490 6490 6490 6490 0
80 20250318 174100 95396410 6490 6490 6490 6490 0
81 20250318 174000 95396410 6490 6490 6490 6490 0
82 20250318 173900 95396410 6490 6490 6490 6490 0
83 20250318 173800 95396410 6490 6490 6490 6490 0
84 20250318 173700 95396410 6490 6490 6490 6490 0
85 20250318 173600 95396410 6490 6490 6490 6490 0
86 20250318 173500 95396410 6490 6490 6490 6490 0
87 20250318 173400 95396410 6490 6490 6490 6490 0
88 20250318 173300 95396410 6490 6490 6490 6490 0
89 20250318 173200 95396410 6490 6490 6490 6490 0
90 20250318 173100 95396410 6490 6490 6490 6490 0
91 20250318 173000 95396410 6490 6490 6490 6490 0
92 20250318 172900 95396410 6490 6490 6490 6490 578
93 20250318 172800 95396410 6490 6490 6490 6490 0
94 20250318 172700 95396410 6490 6490 6490 6490 0
95 20250318 172600 95396410 6490 6490 6490 6490 0
96 20250318 172500 95396410 6490 6490 6490 6490 0
97 20250318 172400 95396410 6490 6490 6490 6490 0
98 20250318 172300 95396410 6490 6490 6490 6490 0
99 20250318 172200 95396410 6490 6490 6490 6490 0
100 20250318 172100 95396410 6490 6490 6490 6490 0
101 20250318 172000 95396410 6490 6490 6490 6490 0
102 20250318 171900 95396410 6490 6490 6490 6490 0
103 20250318 171800 95396410 6490 6490 6490 6490 0
104 20250318 171700 95396410 6490 6490 6490 6490 0
105 20250318 171600 95396410 6490 6490 6490 6490 0
106 20250318 171500 95396410 6490 6490 6490 6490 0
107 20250318 171400 95396410 6490 6490 6490 6490 0
108 20250318 171300 95396410 6490 6490 6490 6490 0
109 20250318 171200 95396410 6490 6490 6490 6490 0
110 20250318 171100 95396410 6490 6490 6490 6490 0
111 20250318 171000 95396410 6490 6490 6490 6490 0
112 20250318 170900 95396410 6490 6490 6490 6490 0
113 20250318 170800 95396410 6490 6490 6490 6490 0
114 20250318 170700 95396410 6490 6490 6490 6490 0
115 20250318 170600 95396410 6490 6490 6490 6490 0
116 20250318 170500 95396410 6490 6490 6490 6490 0
117 20250318 170400 95396410 6490 6490 6490 6490 0
118 20250318 170300 95396410 6490 6490 6490 6490 0
119 20250318 170200 95396410 6490 6490 6490 6490 0
120 20250318 170100 95396410 6490 6490 6490 6490 0
121 20250318 170000 95396410 6490 6490 6490 6490 0
122 20250318 165900 95396410 6490 6490 6490 6490 578
123 20250318 165800 95396410 6490 6490 6490 6490 0
124 20250318 165700 95396410 6490 6490 6490 6490 0
125 20250318 165600 95396410 6490 6490 6490 6490 0
126 20250318 165500 95396410 6490 6490 6490 6490 0
127 20250318 165400 95396410 6490 6490 6490 6490 0
128 20250318 165300 95396410 6490 6490 6490 6490 0
129 20250318 165200 95396410 6490 6490 6490 6490 0
130 20250318 165100 95396410 6490 6490 6490 6490 0
131 20250318 165000 95396410 6490 6490 6490 6490 0
132 20250318 164900 95396410 6490 6490 6490 6490 0
133 20250318 164800 95396410 6490 6490 6490 6490 0
134 20250318 164700 95396410 6490 6490 6490 6490 0
135 20250318 164600 95396410 6490 6490 6490 6490 0
136 20250318 164500 95396410 6490 6490 6490 6490 0
137 20250318 164400 95396410 6490 6490 6490 6490 0
138 20250318 164300 95396410 6490 6490 6490 6490 0
139 20250318 164200 95396410 6490 6490 6490 6490 0
140 20250318 164100 95396410 6490 6490 6490 6490 0
141 20250318 164000 95396410 6490 6490 6490 6490 0
142 20250318 163900 95396410 6490 6490 6490 6490 0
143 20250318 163800 95396410 6490 6490 6490 6490 0
144 20250318 163700 95396410 6490 6490 6490 6490 0
145 20250318 163600 95396410 6490 6490 6490 6490 0
146 20250318 163500 95396410 6490 6490 6490 6490 0
147 20250318 163400 95396410 6490 6490 6490 6490 0
148 20250318 163300 95396410 6490 6490 6490 6490 0
149 20250318 163200 95396410 6490 6490 6490 6490 0
150 20250318 163100 95396410 6490 6490 6490 6490 0
151 20250318 163000 95396410 6490 6490 6490 6490 0
152 20250318 162900 95396410 6490 6490 6490 6490 578
153 20250318 162800 95396410 6490 6490 6490 6490 0
154 20250318 162700 95396410 6490 6490 6490 6490 0
155 20250318 162600 95396410 6490 6490 6490 6490 0
156 20250318 162500 95396410 6490 6490 6490 6490 0
157 20250318 162400 95396410 6490 6490 6490 6490 0
158 20250318 162300 95396410 6490 6490 6490 6490 0
159 20250318 162200 95396410 6490 6490 6490 6490 0
160 20250318 162100 95396410 6490 6490 6490 6490 0
161 20250318 162000 95396410 6490 6490 6490 6490 0
162 20250318 161900 95396410 6490 6490 6490 6490 0
163 20250318 161800 95396410 6490 6490 6490 6490 0
164 20250318 161700 95396410 6490 6490 6490 6490 0
165 20250318 161600 95396410 6490 6490 6490 6490 0
166 20250318 161500 95396410 6490 6490 6490 6490 0
167 20250318 161400 95396410 6490 6490 6490 6490 0
168 20250318 161300 95396410 6490 6490 6490 6490 0
169 20250318 161200 95396410 6490 6490 6490 6490 0
170 20250318 161100 95396410 6490 6490 6490 6490 0
171 20250318 161000 95396410 6490 6490 6490 6490 0
172 20250318 160900 95396410 6490 6490 6490 6490 0
173 20250318 160800 95396410 6490 6490 6490 6490 0
174 20250318 160700 95396410 6490 6490 6490 6490 0
175 20250318 160600 95396410 6490 6490 6490 6490 0
176 20250318 160500 95396410 6490 6490 6490 6490 0
177 20250318 160400 95396410 6490 6490 6490 6490 0
178 20250318 160300 95396410 6490 6490 6490 6490 0
179 20250318 160200 95396410 6490 6490 6490 6490 0
180 20250318 160100 95396410 6490 6490 6490 6490 0
181 20250318 160000 95396410 6490 6490 6490 6490 0
182 20250318 155900 95396410 6490 6490 6490 6490 578
183 20250318 155800 95396410 6490 6490 6490 6490 0
184 20250318 155700 95396410 6490 6490 6490 6490 0
185 20250318 155600 95396410 6490 6490 6490 6490 0
186 20250318 155500 95396410 6490 6490 6490 6490 0
187 20250318 155400 95396410 6490 6490 6490 6490 0
188 20250318 155300 95396410 6490 6490 6490 6490 0
189 20250318 155200 95396410 6490 6490 6490 6490 0
190 20250318 155100 95396410 6490 6490 6490 6490 0
191 20250318 155000 95396410 6490 6490 6490 6490 0
192 20250318 154900 95396410 6490 6490 6490 6490 0
193 20250318 154800 95396410 6490 6490 6490 6490 0
194 20250318 154700 95396410 6490 6490 6490 6490 0
195 20250318 154600 95396410 6490 6490 6490 6490 0
196 20250318 154500 95396410 6490 6490 6490 6490 0
197 20250318 154400 95396410 6490 6490 6490 6490 0
198 20250318 154300 95396410 6490 6490 6490 6490 0
199 20250318 154200 95396410 6490 6490 6490 6490 0
200 20250318 154100 95396410 6490 6490 6490 6490 0
201 20250318 154000 95396410 6490 6490 6490 6490 0
202 20250318 153900 95396410 6490 6490 6490 6490 0
203 20250318 153800 95396410 6490 6490 6490 6490 0
204 20250318 153700 95396410 6490 6490 6490 6490 0
205 20250318 153600 95396410 6490 6490 6490 6490 0
206 20250318 153500 95396410 6490 6490 6490 6490 0
207 20250318 153400 95396410 6490 6490 6490 6490 0
208 20250318 153300 95396410 6490 6490 6490 6490 0
209 20250318 153200 95396410 6490 6490 6490 6490 0
210 20250318 153100 95396410 6490 6490 6490 6490 0
211 20250318 153000 95396410 6490 6490 6490 6490 578
212 20250318 152900 91645190 6470 6470 6470 6470 0
213 20250318 152800 91645190 6470 6470 6470 6470 0
214 20250318 152700 91645190 6470 6470 6470 6470 0
215 20250318 152600 91645190 6470 6470 6470 6470 0
216 20250318 152500 91645190 6470 6470 6470 6470 0
217 20250318 152400 91645190 6470 6470 6470 6470 0
218 20250318 152300 91645190 6470 6470 6470 6470 0
219 20250318 152200 91645190 6470 6470 6470 6470 0
220 20250318 152100 91645190 6470 6470 6470 6470 0
221 20250318 152000 91645190 6470 6470 6470 6470 0
222 20250318 151900 91645190 6470 6480 6480 6470 27
223 20250318 151800 91470480 6480 6480 6480 6480 0
224 20250318 151700 91470480 6480 6480 6480 6480 0
225 20250318 151600 91470480 6480 6480 6480 6480 0
226 20250318 151500 91470480 6480 6480 6480 6480 0
227 20250318 151400 91470480 6480 6480 6480 6480 0
228 20250318 151300 91470480 6480 6480 6480 6480 15
229 20250318 151200 91373280 6480 6480 6480 6480 1
230 20250318 151100 91366800 6480 6480 6480 6480 0
231 20250318 151000 91366800 6480 6480 6480 6480 0
232 20250318 150900 91366800 6480 6480 6480 6480 0
233 20250318 150800 91366800 6480 6480 6480 6480 0
234 20250318 150700 91366800 6480 6480 6480 6480 0
235 20250318 150600 91366800 6480 6480 6480 6480 0
236 20250318 150500 91366800 6480 6480 6480 6480 1353
237 20250318 150400 82599360 6480 6480 6480 6480 0
238 20250318 150300 82599360 6480 6480 6480 6480 0
239 20250318 150200 82599360 6480 6480 6480 6480 0
240 20250318 150100 82599360 6480 6480 6480 6480 0
241 20250318 150000 82599360 6480 6480 6480 6480 0
242 20250318 145900 82599360 6480 6480 6480 6480 0
243 20250318 145800 82599360 6480 6480 6480 6480 0
244 20250318 145700 82599360 6480 6480 6480 6480 0
245 20250318 145600 82599360 6480 6480 6480 6480 0
246 20250318 145500 82599360 6480 6480 6480 6480 0
247 20250318 145400 82599360 6480 6480 6480 6480 0
248 20250318 145300 82599360 6480 6480 6480 6480 0
249 20250318 145200 82599360 6480 6480 6480 6480 0
250 20250318 145100 82599360 6480 6480 6480 6480 7
251 20250318 145000 82554000 6480 6480 6480 6480 0
252 20250318 144900 82554000 6480 6480 6480 6480 0
253 20250318 144800 82554000 6480 6480 6480 6480 0
254 20250318 144700 82554000 6480 6480 6480 6480 0
255 20250318 144600 82554000 6480 6480 6480 6480 0
256 20250318 144500 82554000 6480 6480 6480 6480 0
257 20250318 144400 82554000 6480 6480 6480 6480 0
258 20250318 144300 82554000 6480 6480 6480 6480 0
259 20250318 144200 82554000 6480 6480 6480 6480 0
260 20250318 144100 82554000 6480 6480 6480 6480 0
261 20250318 144000 82554000 6480 6480 6480 6480 0
262 20250318 143900 82554000 6480 6480 6480 6480 0
263 20250318 143800 82554000 6480 6480 6480 6480 0
264 20250318 143700 82554000 6480 6480 6480 6480 0
265 20250318 143600 82554000 6480 6480 6480 6480 0
266 20250318 143500 82554000 6480 6480 6480 6480 0
267 20250318 143400 82554000 6480 6480 6480 6480 0
268 20250318 143300 82554000 6480 6480 6480 6480 0
269 20250318 143200 82554000 6480 6480 6480 6480 0
270 20250318 143100 82554000 6480 6480 6480 6480 0
271 20250318 143000 82554000 6480 6480 6480 6480 0
272 20250318 142900 82554000 6480 6480 6480 6480 0
273 20250318 142800 82554000 6480 6480 6480 6480 5
274 20250318 142700 82521600 6480 6480 6480 6480 10
275 20250318 142600 82456800 6480 6480 6480 6480 0
276 20250318 142500 82456800 6480 6480 6480 6480 0
277 20250318 142400 82456800 6480 6480 6480 6480 0
278 20250318 142300 82456800 6480 6480 6480 6480 0
279 20250318 142200 82456800 6480 6480 6480 6480 0
280 20250318 142100 82456800 6480 6480 6480 6480 0
281 20250318 142000 82456800 6480 6480 6480 6480 0
282 20250318 141900 82456800 6480 6480 6480 6480 0
283 20250318 141800 82456800 6480 6480 6480 6480 0
284 20250318 141700 82456800 6480 6480 6480 6480 0
285 20250318 141600 82456800 6480 6480 6480 6480 0
286 20250318 141500 82456800 6480 6480 6480 6480 0
287 20250318 141400 82456800 6480 6480 6480 6480 1
288 20250318 141300 82450320 6470 6470 6470 6470 0
289 20250318 141200 82450320 6470 6470 6470 6470 0
290 20250318 141100 82450320 6470 6470 6470 6470 0
291 20250318 141000 82450320 6470 6470 6470 6470 0
292 20250318 140900 82450320 6470 6470 6470 6470 2
293 20250318 140800 82437380 6470 6470 6470 6470 0
294 20250318 140700 82437380 6470 6470 6470 6470 0
295 20250318 140600 82437380 6470 6470 6470 6470 104
296 20250318 140500 81764500 6470 6470 6470 6470 0
297 20250318 140400 81764500 6470 6470 6470 6470 0
298 20250318 140300 81764500 6470 6470 6470 6470 0
299 20250318 140200 81764500 6470 6470 6470 6470 0
300 20250318 140100 81764500 6470 6470 6470 6470 18
301 20250318 140000 81648040 6470 6470 6470 6470 10
302 20250318 135900 81583340 6460 6460 6460 6460 95
303 20250318 135800 80969640 6470 6470 6470 6470 0
304 20250318 135700 80969640 6470 6470 6470 6470 0
305 20250318 135600 80969640 6470 6470 6470 6470 5
306 20250318 135500 80937290 6470 6470 6470 6470 0
307 20250318 135400 80937290 6470 6470 6470 6470 40
308 20250318 135300 80678490 6470 6470 6470 6470 0
309 20250318 135200 80678490 6470 6470 6470 6470 0
310 20250318 135100 80678490 6470 6470 6470 6470 0
311 20250318 135000 80678490 6470 6470 6470 6470 0
312 20250318 134900 80678490 6470 6470 6470 6470 0
313 20250318 134800 80678490 6470 6470 6470 6470 0
314 20250318 134700 80678490 6470 6490 6490 6470 432
315 20250318 134600 77883310 6480 6480 6480 6480 5
316 20250318 134500 77850910 6480 6480 6480 6480 0
317 20250318 134400 77850910 6480 6480 6480 6480 20
318 20250318 134300 77721310 6490 6490 6490 6490 0
319 20250318 134200 77721310 6490 6490 6490 6490 0
320 20250318 134100 77721310 6490 6490 6490 6490 0
321 20250318 134000 77721310 6490 6490 6490 6490 0
322 20250318 133900 77721310 6490 6490 6490 6490 0
323 20250318 133800 77721310 6490 6490 6490 6490 3
324 20250318 133700 77701840 6490 6490 6490 6490 0
325 20250318 133600 77701840 6490 6490 6490 6490 0
326 20250318 133500 77701840 6490 6490 6490 6490 0
327 20250318 133400 77701840 6490 6490 6490 6490 0
328 20250318 133300 77701840 6490 6490 6490 6490 0
329 20250318 133200 77701840 6490 6490 6490 6490 0
330 20250318 133100 77701840 6490 6490 6490 6490 0
331 20250318 133000 77701840 6490 6490 6490 6490 0
332 20250318 132900 77701840 6490 6490 6490 6490 0
333 20250318 132800 77701840 6490 6490 6490 6490 0
334 20250318 132700 77701840 6490 6490 6490 6490 0
335 20250318 132600 77701840 6490 6490 6490 6490 0
336 20250318 132500 77701840 6490 6490 6490 6490 0
337 20250318 132400 77701840 6490 6490 6490 6490 0
338 20250318 132300 77701840 6490 6490 6490 6490 0
339 20250318 132200 77701840 6490 6490 6490 6490 0
340 20250318 132100 77701840 6490 6490 6490 6490 10
341 20250318 132000 77636940 6470 6470 6470 6470 0
342 20250318 131900 77636940 6470 6470 6470 6470 0
343 20250318 131800 77636940 6470 6470 6470 6470 0
344 20250318 131700 77636940 6470 6470 6470 6470 0
345 20250318 131600 77636940 6470 6470 6470 6470 18
346 20250318 131500 77520480 6490 6490 6490 6490 0
347 20250318 131400 77520480 6490 6490 6490 6490 0
348 20250318 131300 77520480 6490 6490 6490 6490 0
349 20250318 131200 77520480 6490 6490 6490 6490 0
350 20250318 131100 77520480 6490 6490 6490 6490 0
351 20250318 131000 77520480 6490 6490 6490 6490 0
352 20250318 130900 77520480 6490 6490 6490 6490 88
353 20250318 130800 76949360 6460 6460 6460 6460 0
354 20250318 130700 76949360 6460 6460 6460 6460 0
355 20250318 130600 76949360 6460 6460 6460 6460 0
356 20250318 130500 76949360 6460 6460 6460 6460 0
357 20250318 130400 76949360 6460 6460 6460 6460 0
358 20250318 130300 76949360 6460 6460 6460 6460 0
359 20250318 130200 76949360 6460 6460 6460 6460 0
360 20250318 130100 76949360 6460 6470 6470 6460 2
361 20250318 130000 76936430 6460 6460 6460 6460 0
362 20250318 125900 76936430 6460 6460 6460 6460 0
363 20250318 125800 76936430 6460 6460 6460 6460 0
364 20250318 125700 76936430 6460 6460 6460 6460 0
365 20250318 125600 76936430 6460 6460 6460 6460 0
366 20250318 125500 76936430 6460 6460 6460 6460 0
367 20250318 125400 76936430 6460 6460 6460 6460 0
368 20250318 125300 76936430 6460 6460 6460 6460 0
369 20250318 125200 76936430 6460 6460 6460 6460 0
370 20250318 125100 76936430 6460 6460 6460 6460 300
371 20250318 125000 74998430 6460 6470 6470 6460 56
372 20250318 124900 74636610 6490 6490 6490 6490 0
373 20250318 124800 74636610 6490 6490 6490 6490 0
374 20250318 124700 74636610 6490 6490 6490 6490 0
375 20250318 124600 74636610 6490 6490 6490 6490 0
376 20250318 124500 74636610 6490 6490 6490 6490 0
377 20250318 124400 74636610 6490 6490 6490 6490 0
378 20250318 124300 74636610 6490 6490 6490 6490 0
379 20250318 124200 74636610 6490 6490 6490 6490 200
380 20250318 124100 73338610 6490 6490 6490 6490 0
381 20250318 124000 73338610 6490 6490 6490 6490 0
382 20250318 123900 73338610 6490 6490 6490 6490 100
383 20250318 123800 72689610 6490 6490 6490 6490 0
384 20250318 123700 72689610 6490 6490 6490 6490 0
385 20250318 123600 72689610 6490 6490 6490 6490 0
386 20250318 123500 72689610 6490 6490 6490 6490 0
387 20250318 123400 72689610 6490 6490 6490 6490 0
388 20250318 123300 72689610 6490 6490 6490 6490 0
389 20250318 123200 72689610 6490 6490 6490 6490 0
390 20250318 123100 72689610 6490 6490 6490 6490 0
391 20250318 123000 72689610 6490 6490 6490 6490 0
392 20250318 122900 72689610 6490 6490 6490 6490 0
393 20250318 122800 72689610 6490 6490 6490 6490 0
394 20250318 122700 72689610 6490 6490 6490 6490 0
395 20250318 122600 72689610 6490 6490 6490 6490 1
396 20250318 122500 72683120 6460 6460 6460 6460 0
397 20250318 122400 72683120 6460 6480 6480 6460 648
398 20250318 122300 68490720 6480 6480 6480 6480 0
399 20250318 122200 68490720 6480 6480 6480 6480 2
400 20250318 122100 68477760 6490 6490 6490 6490 0
401 20250318 122000 68477760 6490 6490 6490 6490 0
402 20250318 121900 68477760 6490 6490 6490 6490 0
403 20250318 121800 68477760 6490 6490 6490 6490 0
404 20250318 121700 68477760 6490 6490 6490 6490 0
405 20250318 121600 68477760 6490 6490 6490 6490 0
406 20250318 121500 68477760 6490 6490 6490 6490 0
407 20250318 121400 68477760 6490 6490 6490 6490 0
408 20250318 121300 68477760 6490 6490 6490 6490 0
409 20250318 121200 68477760 6490 6490 6490 6490 0
410 20250318 121100 68477760 6490 6490 6490 6490 0
411 20250318 121000 68477760 6490 6490 6490 6490 1
412 20250318 120900 68471270 6490 6490 6490 6490 0
413 20250318 120800 68471270 6490 6490 6490 6490 0
414 20250318 120700 68471270 6490 6490 6490 6490 0
415 20250318 120600 68471270 6490 6490 6490 6490 0
416 20250318 120500 68471270 6490 6490 6490 6490 0
417 20250318 120400 68471270 6490 6490 6490 6490 0
418 20250318 120300 68471270 6490 6490 6490 6490 0
419 20250318 120200 68471270 6490 6490 6490 6490 0
420 20250318 120100 68471270 6490 6490 6490 6490 0
421 20250318 120000 68471270 6490 6490 6490 6490 0
422 20250318 115900 68471270 6490 6490 6490 6490 0
423 20250318 115800 68471270 6490 6490 6490 6490 1
424 20250318 115700 68464780 6470 6470 6470 6470 0
425 20250318 115600 68464780 6470 6470 6470 6470 0
426 20250318 115500 68464780 6470 6470 6470 6470 0
427 20250318 115400 68464780 6470 6470 6470 6470 0
428 20250318 115300 68464780 6470 6470 6470 6470 0
429 20250318 115200 68464780 6470 6470 6470 6470 0
430 20250318 115100 68464780 6470 6470 6470 6470 194
431 20250318 115000 67209600 6470 6470 6470 6470 0
432 20250318 114900 67209600 6470 6470 6470 6470 0
433 20250318 114800 67209600 6470 6470 6470 6470 0
434 20250318 114700 67209600 6470 6470 6470 6470 0
435 20250318 114600 67209600 6470 6470 6470 6470 0
436 20250318 114500 67209600 6470 6470 6470 6470 0
437 20250318 114400 67209600 6470 6470 6470 6470 0
438 20250318 114300 67209600 6470 6470 6470 6470 0
439 20250318 114200 67209600 6470 6470 6470 6470 0
440 20250318 114100 67209600 6470 6470 6470 6470 0
441 20250318 114000 67209600 6470 6470 6470 6470 34
442 20250318 113900 66989620 6470 6470 6470 6470 0
443 20250318 113800 66989620 6470 6470 6470 6470 100
444 20250318 113700 66342620 6470 6480 6480 6470 214
445 20250318 113600 64957850 6490 6490 6490 6490 0
446 20250318 113500 64957850 6490 6490 6490 6490 0
447 20250318 113400 64957850 6490 6480 6490 6480 41
448 20250318 113300 64691970 6470 6470 6470 6470 0
449 20250318 113200 64691970 6470 6470 6470 6470 31
450 20250318 113100 64491400 6480 6480 6480 6480 20
451 20250318 113000 64361800 6470 6470 6470 6470 0
452 20250318 112900 64361800 6470 6470 6470 6470 0
453 20250318 112800 64361800 6470 6470 6470 6470 0
454 20250318 112700 64361800 6470 6470 6470 6470 0
455 20250318 112600 64361800 6470 6470 6470 6470 0
456 20250318 112500 64361800 6470 6470 6470 6470 0
457 20250318 112400 64361800 6470 6470 6470 6470 10
458 20250318 112300 64297100 6470 6470 6470 6470 0
459 20250318 112200 64297100 6470 6470 6470 6470 0
460 20250318 112100 64297100 6470 6470 6470 6470 0
461 20250318 112000 64297100 6470 6470 6470 6470 0
462 20250318 111900 64297100 6470 6470 6470 6470 0
463 20250318 111800 64297100 6470 6470 6470 6470 0
464 20250318 111700 64297100 6470 6470 6470 6470 0
465 20250318 111600 64297100 6470 6470 6470 6470 0
466 20250318 111500 64297100 6470 6470 6470 6470 0
467 20250318 111400 64297100 6470 6470 6470 6470 0
468 20250318 111300 64297100 6470 6470 6470 6470 0
469 20250318 111200 64297100 6470 6470 6470 6470 0
470 20250318 111100 64297100 6470 6470 6470 6470 0
471 20250318 111000 64297100 6470 6470 6470 6470 0
472 20250318 110900 64297100 6470 6470 6470 6470 0
473 20250318 110800 64297100 6470 6470 6470 6470 0
474 20250318 110700 64297100 6470 6470 6470 6470 0
475 20250318 110600 64297100 6470 6470 6470 6470 0
476 20250318 110500 64297100 6470 6470 6470 6470 0
477 20250318 110400 64297100 6470 6470 6470 6470 8
478 20250318 110300 64245340 6470 6470 6470 6470 0
479 20250318 110200 64245340 6470 6470 6470 6470 0
480 20250318 110100 64245340 6470 6470 6470 6470 0
481 20250318 110000 64245340 6470 6470 6470 6470 494
482 20250318 105900 61049160 6480 6480 6480 6480 0
483 20250318 105800 61049160 6480 6480 6480 6480 0
484 20250318 105700 61049160 6480 6480 6480 6480 0
485 20250318 105600 61049160 6480 6480 6480 6480 0
486 20250318 105500 61049160 6480 6480 6480 6480 0
487 20250318 105400 61049160 6480 6480 6480 6480 0
488 20250318 105300 61049160 6480 6480 6480 6480 3
489 20250318 105200 61029720 6480 6480 6480 6480 3
490 20250318 105100 61010280 6470 6470 6470 6470 300
491 20250318 105000 59069280 6470 6470 6470 6470 0
492 20250318 104900 59069280 6470 6470 6470 6470 0
493 20250318 104800 59069280 6470 6470 6470 6470 0
494 20250318 104700 59069280 6470 6470 6470 6470 0
495 20250318 104600 59069280 6470 6470 6470 6470 1
496 20250318 104500 59062810 6480 6480 6480 6480 30
497 20250318 104400 58868410 6470 6470 6470 6470 81
498 20250318 104300 58344340 6480 6480 6480 6480 0
499 20250318 104200 58344340 6480 6480 6480 6480 0
500 20250318 104100 58344340 6480 6480 6480 6480 0
501 20250318 104000 58344340 6480 6480 6480 6480 5
502 20250318 103900 58311940 6480 6480 6480 6480 102
503 20250318 103800 57650980 6480 6480 6480 6480 0
504 20250318 103700 57650980 6480 6480 6480 6480 16
505 20250318 103600 57547300 6470 6480 6480 6470 806
506 20250318 103500 52329520 6480 6480 6480 6480 0
507 20250318 103400 52329520 6480 6480 6480 6480 0
508 20250318 103300 52329520 6480 6490 6490 6480 1480
509 20250318 103200 42733220 6500 6500 6500 6500 0
510 20250318 103100 42733220 6500 6500 6500 6500 150
511 20250318 103000 41758220 6510 6510 6510 6510 1
512 20250318 102900 41751710 6510 6510 6510 6510 0
513 20250318 102800 41751710 6510 6510 6510 6510 0
514 20250318 102700 41751710 6510 6500 6510 6500 131
515 20250318 102600 40899400 6490 6490 6490 6490 0
516 20250318 102500 40899400 6490 6490 6490 6490 0
517 20250318 102400 40899400 6490 6490 6490 6490 0
518 20250318 102300 40899400 6490 6490 6490 6490 0
519 20250318 102200 40899400 6490 6490 6490 6490 155
520 20250318 102100 39893450 6500 6500 6500 6500 117
521 20250318 102000 39132950 6510 6510 6510 6510 0
522 20250318 101900 39132950 6510 6510 6510 6510 0
523 20250318 101800 39132950 6510 6510 6510 6510 0
524 20250318 101700 39132950 6510 6510 6510 6510 0
525 20250318 101600 39132950 6510 6490 6510 6490 426
526 20250318 101500 36368190 6510 6510 6510 6510 0
527 20250318 101400 36368190 6510 6510 6510 6510 0
528 20250318 101300 36368190 6510 6510 6510 6510 0
529 20250318 101200 36368190 6510 6510 6510 6510 13
530 20250318 101100 36283560 6490 6490 6490 6490 18
531 20250318 101000 36166740 6500 6500 6500 6500 0
532 20250318 100900 36166740 6500 6500 6500 6500 0
533 20250318 100800 36166740 6500 6500 6500 6500 0
534 20250318 100700 36166740 6500 6500 6500 6500 0
535 20250318 100600 36166740 6500 6500 6500 6500 0
536 20250318 100500 36166740 6500 6500 6500 6500 0
537 20250318 100400 36166740 6500 6500 6500 6500 0
538 20250318 100300 36166740 6500 6500 6500 6500 0
539 20250318 100200 36166740 6500 6500 6500 6500 216
540 20250318 100100 34762740 6500 6500 6500 6500 0
541 20250318 100000 34762740 6500 6500 6500 6500 484
542 20250318 095900 31616740 6500 6490 6500 6490 21
543 20250318 095800 31480290 6490 6490 6490 6490 0
544 20250318 095700 31480290 6490 6490 6490 6490 0
545 20250318 095600 31480290 6490 6490 6490 6490 700
546 20250318 095500 26937290 6490 6490 6490 6490 0
547 20250318 095400 26937290 6490 6490 6490 6490 0
548 20250318 095300 26937290 6490 6500 6500 6490 458
549 20250318 095200 23963240 6510 6510 6510 6510 0
550 20250318 095100 23963240 6510 6510 6510 6510 248
551 20250318 095000 22348760 6520 6510 6520 6510 1267
552 20250318 094900 14090600 6500 6500 6500 6500 0
553 20250318 094800 14090600 6500 6500 6500 6500 0
554 20250318 094700 14090600 6500 6500 6500 6500 800
555 20250318 094600 8890600 6510 6510 6510 6510 0
556 20250318 094500 8890600 6510 6510 6510 6510 0
557 20250318 094400 8890600 6510 6510 6510 6500 102
558 20250318 094300 8227580 6510 6500 6510 6500 190
559 20250318 094200 6992570 6520 6520 6520 6520 0
560 20250318 094100 6992570 6520 6520 6520 6520 0
561 20250318 094000 6992570 6520 6520 6520 6520 1
562 20250318 093900 6986050 6520 6520 6520 6520 1
563 20250318 093800 6979530 6500 6500 6500 6500 0
564 20250318 093700 6979530 6500 6500 6500 6500 0
565 20250318 093600 6979530 6500 6500 6500 6500 0
566 20250318 093500 6979530 6500 6500 6500 6500 0
567 20250318 093400 6979530 6500 6500 6500 6500 18
568 20250318 093300 6862530 6490 6490 6490 6490 0
569 20250318 093200 6862530 6490 6490 6490 6490 0
570 20250318 093100 6862530 6490 6490 6490 6490 0
571 20250318 093000 6862530 6490 6490 6490 6490 0
572 20250318 092900 6862530 6490 6490 6490 6490 0
573 20250318 092800 6862530 6490 6490 6490 6490 0
574 20250318 092700 6862530 6490 6490 6490 6490 0
575 20250318 092600 6862530 6490 6490 6490 6490 0
576 20250318 092500 6862530 6490 6490 6490 6490 0
577 20250318 092400 6862530 6490 6490 6490 6490 0
578 20250318 092300 6862530 6490 6500 6500 6490 12
579 20250318 092200 6784640 6510 6510 6510 6510 0
580 20250318 092100 6784640 6510 6510 6510 6510 0
581 20250318 092000 6784640 6510 6510 6510 6510 0
582 20250318 091900 6784640 6510 6510 6510 6510 0
583 20250318 091800 6784640 6510 6510 6510 6510 0
584 20250318 091700 6784640 6510 6510 6510 6510 360
585 20250318 091600 4441040 6500 6500 6500 6500 217
586 20250318 091500 3030540 6490 6490 6490 6490 0
587 20250318 091400 3030540 6490 6490 6490 6490 0
588 20250318 091300 3030540 6490 6490 6490 6490 0
589 20250318 091200 3030540 6490 6490 6490 6490 0
590 20250318 091100 3030540 6490 6490 6490 6490 0
591 20250318 091000 3030540 6490 6490 6490 6490 0
592 20250318 090900 3030540 6490 6490 6490 6490 0
593 20250318 090800 3030540 6490 6490 6490 6490 107
594 20250318 090700 2336110 6490 6490 6490 6490 0
595 20250318 090600 2336110 6490 6490 6490 6490 100
596 20250318 090500 1687110 6500 6500 6500 6500 0
597 20250318 090400 1687110 6500 6500 6500 6500 0
598 20250318 090300 1687110 6500 6500 6500 6500 0
599 20250318 090200 1687110 6500 6500 6500 6500 69
600 20250318 090100 1238610 6500 6490 6500 6490 62
601 20250318 090000 835920 6480 6480 6480 6480 129

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11986415,0,77791833350,0.00
20250313,0,11986415,0,77552105050,0.00
20250312,0,11986415,0,77911697500,0.00
20250311,0,11986415,0,76353463550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11986415 0 77791833350 0.00
3 20250313 0 11986415 0 77552105050 0.00
4 20250312 0 11986415 0 77911697500 0.00
5 20250311 0 11986415 0 76353463550 0.00