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

607
017650/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190500,18662200,6520,6520,6520,6520,268
20250318,190400,18662200,6520,6520,6520,6520,0
20250318,190300,18662200,6520,6520,6520,6520,0
20250318,190200,18662200,6520,6520,6520,6520,0
20250318,190100,18662200,6520,6520,6520,6520,0
20250318,190000,18662200,6520,6520,6520,6520,0
20250318,185900,18662200,6520,6520,6520,6520,0
20250318,185800,18662200,6520,6520,6520,6520,0
20250318,185700,18662200,6520,6520,6520,6520,0
20250318,185600,18662200,6520,6520,6520,6520,0
20250318,185500,18662200,6520,6520,6520,6520,0
20250318,185400,18662200,6520,6520,6520,6520,0
20250318,185300,18662200,6520,6520,6520,6520,0
20250318,185200,18662200,6520,6520,6520,6520,0
20250318,185100,18662200,6520,6520,6520,6520,0
20250318,185000,18662200,6520,6520,6520,6520,0
20250318,184900,18662200,6520,6520,6520,6520,0
20250318,184800,18662200,6520,6520,6520,6520,0
20250318,184700,18662200,6520,6520,6520,6520,0
20250318,184600,18662200,6520,6520,6520,6520,0
20250318,184500,18662200,6520,6520,6520,6520,0
20250318,184400,18662200,6520,6520,6520,6520,0
20250318,184300,18662200,6520,6520,6520,6520,0
20250318,184200,18662200,6520,6520,6520,6520,0
20250318,184100,18662200,6520,6520,6520,6520,0
20250318,184000,18662200,6520,6520,6520,6520,0
20250318,183900,18662200,6520,6520,6520,6520,0
20250318,183800,18662200,6520,6520,6520,6520,0
20250318,183700,18662200,6520,6520,6520,6520,0
20250318,183600,18662200,6520,6520,6520,6520,0
20250318,183500,18662200,6520,6520,6520,6520,268
20250318,183400,18662200,6520,6520,6520,6520,0
20250318,183300,18662200,6520,6520,6520,6520,0
20250318,183200,18662200,6520,6520,6520,6520,0
20250318,183100,18662200,6520,6520,6520,6520,0
20250318,183000,18662200,6520,6520,6520,6520,0
20250318,182900,18662200,6520,6520,6520,6520,0
20250318,182800,18662200,6520,6520,6520,6520,0
20250318,182700,18662200,6520,6520,6520,6520,0
20250318,182600,18662200,6520,6520,6520,6520,0
20250318,182500,18662200,6520,6520,6520,6520,0
20250318,182400,18662200,6520,6520,6520,6520,0
20250318,182300,18662200,6520,6520,6520,6520,0
20250318,182200,18662200,6520,6520,6520,6520,0
20250318,182100,18662200,6520,6520,6520,6520,0
20250318,182000,18662200,6520,6520,6520,6520,0
20250318,181900,18662200,6520,6520,6520,6520,0
20250318,181800,18662200,6520,6520,6520,6520,0
20250318,181700,18662200,6520,6520,6520,6520,0
20250318,181600,18662200,6520,6520,6520,6520,0
20250318,181500,18662200,6520,6520,6520,6520,0
20250318,181400,18662200,6520,6520,6520,6520,0
20250318,181300,18662200,6520,6520,6520,6520,0
20250318,181200,18662200,6520,6520,6520,6520,0
20250318,181100,18662200,6520,6520,6520,6520,0
20250318,181000,18662200,6520,6520,6520,6520,0
20250318,180900,18662200,6520,6520,6520,6520,0
20250318,180800,18662200,6520,6520,6520,6520,0
20250318,180700,18662200,6520,6520,6520,6520,0
20250318,180600,18662200,6520,6520,6520,6520,0
20250318,180500,18662200,6520,6520,6520,6520,268
20250318,180400,18662200,6520,6520,6520,6520,0
20250318,180300,18662200,6520,6520,6520,6520,0
20250318,180200,18662200,6520,6520,6520,6520,0
20250318,180100,18662200,6520,6520,6520,6520,0
20250318,180000,18662200,6520,6520,6520,6520,0
20250318,175900,18662200,6520,6520,6520,6520,0
20250318,175800,18662200,6520,6520,6520,6520,0
20250318,175700,18662200,6520,6520,6520,6520,0
20250318,175600,18662200,6520,6520,6520,6520,0
20250318,175500,18662200,6520,6520,6520,6520,0
20250318,175400,18662200,6520,6520,6520,6520,0
20250318,175300,18662200,6520,6520,6520,6520,0
20250318,175200,18662200,6520,6520,6520,6520,0
20250318,175100,18662200,6520,6520,6520,6520,0
20250318,175000,18662200,6520,6520,6520,6520,0
20250318,174900,18662200,6520,6520,6520,6520,0
20250318,174800,18662200,6520,6520,6520,6520,0
20250318,174700,18662200,6520,6520,6520,6520,0
20250318,174600,18662200,6520,6520,6520,6520,0
20250318,174500,18662200,6520,6520,6520,6520,0
20250318,174400,18662200,6520,6520,6520,6520,0
20250318,174300,18662200,6520,6520,6520,6520,0
20250318,174200,18662200,6520,6520,6520,6520,0
20250318,174100,18662200,6520,6520,6520,6520,0
20250318,174000,18662200,6520,6520,6520,6520,0
20250318,173900,18662200,6520,6520,6520,6520,0
20250318,173800,18662200,6520,6520,6520,6520,0
20250318,173700,18662200,6520,6520,6520,6520,0
20250318,173600,18662200,6520,6520,6520,6520,0
20250318,173500,18662200,6520,6520,6520,6520,268
20250318,173400,18662200,6520,6520,6520,6520,0
20250318,173300,18662200,6520,6520,6520,6520,0
20250318,173200,18662200,6520,6520,6520,6520,0
20250318,173100,18662200,6520,6520,6520,6520,0
20250318,173000,18662200,6520,6520,6520,6520,0
20250318,172900,18662200,6520,6520,6520,6520,0
20250318,172800,18662200,6520,6520,6520,6520,0
20250318,172700,18662200,6520,6520,6520,6520,0
20250318,172600,18662200,6520,6520,6520,6520,0
20250318,172500,18662200,6520,6520,6520,6520,0
20250318,172400,18662200,6520,6520,6520,6520,0
20250318,172300,18662200,6520,6520,6520,6520,0
20250318,172200,18662200,6520,6520,6520,6520,0
20250318,172100,18662200,6520,6520,6520,6520,0
20250318,172000,18662200,6520,6520,6520,6520,0
20250318,171900,18662200,6520,6520,6520,6520,0
20250318,171800,18662200,6520,6520,6520,6520,0
20250318,171700,18662200,6520,6520,6520,6520,0
20250318,171600,18662200,6520,6520,6520,6520,0
20250318,171500,18662200,6520,6520,6520,6520,0
20250318,171400,18662200,6520,6520,6520,6520,0
20250318,171300,18662200,6520,6520,6520,6520,0
20250318,171200,18662200,6520,6520,6520,6520,0
20250318,171100,18662200,6520,6520,6520,6520,0
20250318,171000,18662200,6520,6520,6520,6520,0
20250318,170900,18662200,6520,6520,6520,6520,0
20250318,170800,18662200,6520,6520,6520,6520,0
20250318,170700,18662200,6520,6520,6520,6520,0
20250318,170600,18662200,6520,6520,6520,6520,0
20250318,170500,18662200,6520,6520,6520,6520,268
20250318,170400,18662200,6520,6520,6520,6520,0
20250318,170300,18662200,6520,6520,6520,6520,0
20250318,170200,18662200,6520,6520,6520,6520,0
20250318,170100,18662200,6520,6520,6520,6520,0
20250318,170000,18662200,6520,6520,6520,6520,0
20250318,165900,18662200,6520,6520,6520,6520,0
20250318,165800,18662200,6520,6520,6520,6520,0
20250318,165700,18662200,6520,6520,6520,6520,0
20250318,165600,18662200,6520,6520,6520,6520,0
20250318,165500,18662200,6520,6520,6520,6520,0
20250318,165400,18662200,6520,6520,6520,6520,0
20250318,165300,18662200,6520,6520,6520,6520,0
20250318,165200,18662200,6520,6520,6520,6520,0
20250318,165100,18662200,6520,6520,6520,6520,0
20250318,165000,18662200,6520,6520,6520,6520,0
20250318,164900,18662200,6520,6520,6520,6520,0
20250318,164800,18662200,6520,6520,6520,6520,0
20250318,164700,18662200,6520,6520,6520,6520,0
20250318,164600,18662200,6520,6520,6520,6520,0
20250318,164500,18662200,6520,6520,6520,6520,0
20250318,164400,18662200,6520,6520,6520,6520,0
20250318,164300,18662200,6520,6520,6520,6520,0
20250318,164200,18662200,6520,6520,6520,6520,0
20250318,164100,18662200,6520,6520,6520,6520,0
20250318,164000,18662200,6520,6520,6520,6520,0
20250318,163900,18662200,6520,6520,6520,6520,0
20250318,163800,18662200,6520,6520,6520,6520,0
20250318,163700,18662200,6520,6520,6520,6520,0
20250318,163600,18662200,6520,6520,6520,6520,0
20250318,163500,18662200,6520,6520,6520,6520,268
20250318,163400,18662200,6520,6520,6520,6520,0
20250318,163300,18662200,6520,6520,6520,6520,0
20250318,163200,18662200,6520,6520,6520,6520,0
20250318,163100,18662200,6520,6520,6520,6520,0
20250318,163000,18662200,6520,6520,6520,6520,0
20250318,162900,18662200,6520,6520,6520,6520,0
20250318,162800,18662200,6520,6520,6520,6520,0
20250318,162700,18662200,6520,6520,6520,6520,0
20250318,162600,18662200,6520,6520,6520,6520,0
20250318,162500,18662200,6520,6520,6520,6520,0
20250318,162400,18662200,6520,6520,6520,6520,0
20250318,162300,18662200,6520,6520,6520,6520,0
20250318,162200,18662200,6520,6520,6520,6520,0
20250318,162100,18662200,6520,6520,6520,6520,0
20250318,162000,18662200,6520,6520,6520,6520,0
20250318,161900,18662200,6520,6520,6520,6520,0
20250318,161800,18662200,6520,6520,6520,6520,0
20250318,161700,18662200,6520,6520,6520,6520,0
20250318,161600,18662200,6520,6520,6520,6520,0
20250318,161500,18662200,6520,6520,6520,6520,0
20250318,161400,18662200,6520,6520,6520,6520,0
20250318,161300,18662200,6520,6520,6520,6520,0
20250318,161200,18662200,6520,6520,6520,6520,0
20250318,161100,18662200,6520,6520,6520,6520,0
20250318,161000,18662200,6520,6520,6520,6520,0
20250318,160900,18662200,6520,6520,6520,6520,0
20250318,160800,18662200,6520,6520,6520,6520,0
20250318,160700,18662200,6520,6520,6520,6520,0
20250318,160600,18662200,6520,6520,6520,6520,0
20250318,160500,18662200,6520,6520,6520,6520,268
20250318,160400,18662200,6520,6520,6520,6520,0
20250318,160300,18662200,6520,6520,6520,6520,0
20250318,160200,18662200,6520,6520,6520,6520,0
20250318,160100,18662200,6520,6520,6520,6520,0
20250318,160000,18662200,6520,6520,6520,6520,0
20250318,155900,18662200,6520,6520,6520,6520,0
20250318,155800,18662200,6520,6520,6520,6520,0
20250318,155700,18662200,6520,6520,6520,6520,0
20250318,155600,18662200,6520,6520,6520,6520,0
20250318,155500,18662200,6520,6520,6520,6520,0
20250318,155400,18662200,6520,6520,6520,6520,0
20250318,155300,18662200,6520,6520,6520,6520,0
20250318,155200,18662200,6520,6520,6520,6520,0
20250318,155100,18662200,6520,6520,6520,6520,0
20250318,155000,18662200,6520,6520,6520,6520,0
20250318,154900,18662200,6520,6520,6520,6520,0
20250318,154800,18662200,6520,6520,6520,6520,0
20250318,154700,18662200,6520,6520,6520,6520,0
20250318,154600,18662200,6520,6520,6520,6520,0
20250318,154500,18662200,6520,6520,6520,6520,0
20250318,154400,18662200,6520,6520,6520,6520,0
20250318,154300,18662200,6520,6520,6520,6520,0
20250318,154200,18662200,6520,6520,6520,6520,0
20250318,154100,18662200,6520,6520,6520,6520,0
20250318,154000,18662200,6520,6520,6520,6520,0
20250318,153900,18662200,6520,6520,6520,6520,0
20250318,153800,18662200,6520,6520,6520,6520,0
20250318,153700,18662200,6520,6520,6520,6520,0
20250318,153600,18662200,6520,6520,6520,6520,0
20250318,153500,18662200,6520,6520,6520,6520,268
20250318,153400,18662200,6520,6520,6520,6520,0
20250318,153300,18662200,6520,6520,6520,6520,0
20250318,153200,18662200,6520,6520,6520,6520,0
20250318,153100,18662200,6520,6520,6520,6520,0
20250318,153000,18662200,6520,6520,6520,6520,268
20250318,152900,16914840,6530,6530,6530,6530,0
20250318,152800,16914840,6530,6530,6530,6530,0
20250318,152700,16914840,6530,6530,6530,6530,0
20250318,152600,16914840,6530,6530,6530,6530,0
20250318,152500,16914840,6530,6530,6530,6530,0
20250318,152400,16914840,6530,6530,6530,6530,0
20250318,152300,16914840,6530,6530,6530,6530,0
20250318,152200,16914840,6530,6530,6530,6530,0
20250318,152100,16914840,6530,6530,6530,6530,0
20250318,152000,16914840,6530,6530,6530,6530,0
20250318,151900,16914840,6530,6530,6530,6530,0
20250318,151800,16914840,6530,6530,6530,6530,0
20250318,151700,16914840,6530,6530,6530,6530,0
20250318,151600,16914840,6530,6530,6530,6530,15
20250318,151500,16816890,6530,6530,6530,6530,0
20250318,151400,16816890,6530,6530,6530,6530,0
20250318,151300,16816890,6530,6530,6530,6530,0
20250318,151200,16816890,6530,6530,6530,6530,0
20250318,151100,16816890,6530,6530,6530,6530,0
20250318,151000,16816890,6530,6530,6530,6530,0
20250318,150900,16816890,6530,6530,6530,6530,0
20250318,150800,16816890,6530,6530,6530,6530,0
20250318,150700,16816890,6530,6530,6530,6530,0
20250318,150600,16816890,6530,6530,6530,6530,0
20250318,150500,16816890,6530,6530,6530,6530,0
20250318,150400,16816890,6530,6530,6530,6530,0
20250318,150300,16816890,6530,6530,6530,6530,0
20250318,150200,16816890,6530,6530,6530,6530,0
20250318,150100,16816890,6530,6530,6530,6530,0
20250318,150000,16816890,6530,6530,6530,6530,0
20250318,145900,16816890,6530,6530,6530,6530,0
20250318,145800,16816890,6530,6530,6530,6530,0
20250318,145700,16816890,6530,6530,6530,6530,0
20250318,145600,16816890,6530,6530,6530,6530,1
20250318,145500,16810360,6530,6530,6530,6530,0
20250318,145400,16810360,6530,6530,6530,6530,0
20250318,145300,16810360,6530,6530,6530,6530,0
20250318,145200,16810360,6530,6530,6530,6530,0
20250318,145100,16810360,6530,6530,6530,6530,1
20250318,145000,16803830,6530,6530,6530,6530,0
20250318,144900,16803830,6530,6530,6530,6530,0
20250318,144800,16803830,6530,6530,6530,6530,1
20250318,144700,16797300,6530,6530,6530,6530,0
20250318,144600,16797300,6530,6530,6530,6530,0
20250318,144500,16797300,6530,6530,6530,6530,3
20250318,144400,16777710,6520,6520,6520,6520,0
20250318,144300,16777710,6520,6520,6520,6520,0
20250318,144200,16777710,6520,6520,6520,6520,0
20250318,144100,16777710,6520,6520,6520,6520,0
20250318,144000,16777710,6520,6520,6520,6520,0
20250318,143900,16777710,6520,6520,6520,6520,41
20250318,143800,16510390,6520,6510,6520,6510,3
20250318,143700,16490850,6520,6520,6520,6520,0
20250318,143600,16490850,6520,6520,6520,6520,0
20250318,143500,16490850,6520,6520,6520,6520,0
20250318,143400,16490850,6520,6520,6520,6520,0
20250318,143300,16490850,6520,6520,6520,6520,0
20250318,143200,16490850,6520,6520,6520,6520,0
20250318,143100,16490850,6520,6520,6520,6520,0
20250318,143000,16490850,6520,6520,6520,6520,0
20250318,142900,16490850,6520,6520,6520,6520,0
20250318,142800,16490850,6520,6520,6520,6520,0
20250318,142700,16490850,6520,6520,6520,6520,0
20250318,142600,16490850,6520,6520,6520,6520,0
20250318,142500,16490850,6520,6520,6520,6520,0
20250318,142400,16490850,6520,6520,6520,6520,0
20250318,142300,16490850,6520,6520,6520,6520,0
20250318,142200,16490850,6520,6520,6520,6520,0
20250318,142100,16490850,6520,6520,6520,6520,0
20250318,142000,16490850,6520,6520,6520,6520,0
20250318,141900,16490850,6520,6520,6520,6520,0
20250318,141800,16490850,6520,6520,6520,6520,0
20250318,141700,16490850,6520,6520,6520,6520,0
20250318,141600,16490850,6520,6480,6520,6480,200
20250318,141500,15190350,6460,6460,6460,6460,0
20250318,141400,15190350,6460,6460,6460,6460,0
20250318,141300,15190350,6460,6460,6460,6460,0
20250318,141200,15190350,6460,6460,6460,6460,0
20250318,141100,15190350,6460,6460,6460,6460,0
20250318,141000,15190350,6460,6460,6460,6460,0
20250318,140900,15190350,6460,6460,6460,6460,0
20250318,140800,15190350,6460,6460,6460,6460,0
20250318,140700,15190350,6460,6470,6470,6460,185
20250318,140600,13995180,6470,6470,6470,6470,0
20250318,140500,13995180,6470,6470,6470,6470,0
20250318,140400,13995180,6470,6470,6470,6470,0
20250318,140300,13995180,6470,6470,6470,6470,0
20250318,140200,13995180,6470,6470,6470,6470,0
20250318,140100,13995180,6470,6470,6470,6470,0
20250318,140000,13995180,6470,6470,6470,6470,0
20250318,135900,13995180,6470,6470,6470,6470,0
20250318,135800,13995180,6470,6470,6470,6470,0
20250318,135700,13995180,6470,6470,6470,6470,0
20250318,135600,13995180,6470,6470,6470,6470,0
20250318,135500,13995180,6470,6470,6470,6470,0
20250318,135400,13995180,6470,6470,6470,6470,0
20250318,135300,13995180,6470,6470,6470,6470,0
20250318,135200,13995180,6470,6470,6470,6470,0
20250318,135100,13995180,6470,6470,6470,6470,0
20250318,135000,13995180,6470,6470,6470,6470,0
20250318,134900,13995180,6470,6470,6470,6470,0
20250318,134800,13995180,6470,6470,6470,6470,0
20250318,134700,13995180,6470,6470,6470,6470,0
20250318,134600,13995180,6470,6480,6480,6470,41
20250318,134500,13729890,6490,6490,6490,6490,0
20250318,134400,13729890,6490,6490,6490,6490,2
20250318,134300,13716910,6500,6500,6500,6500,0
20250318,134200,13716910,6500,6500,6500,6500,0
20250318,134100,13716910,6500,6500,6500,6500,0
20250318,134000,13716910,6500,6500,6500,6500,0
20250318,133900,13716910,6500,6500,6500,6500,2
20250318,133800,13703910,6470,6470,6470,6470,0
20250318,133700,13703910,6470,6470,6470,6470,0
20250318,133600,13703910,6470,6500,6500,6470,60
20250318,133500,13315180,6510,6510,6510,6510,0
20250318,133400,13315180,6510,6510,6510,6510,1
20250318,133300,13308670,6510,6510,6510,6510,0
20250318,133200,13308670,6510,6510,6510,6510,0
20250318,133100,13308670,6510,6510,6510,6510,8
20250318,133000,13256590,6510,6510,6510,6510,0
20250318,132900,13256590,6510,6510,6510,6510,0
20250318,132800,13256590,6510,6510,6510,6510,0
20250318,132700,13256590,6510,6510,6510,6510,0
20250318,132600,13256590,6510,6510,6510,6510,0
20250318,132500,13256590,6510,6510,6510,6510,0
20250318,132400,13256590,6510,6510,6510,6510,6
20250318,132300,13217530,6520,6520,6520,6520,0
20250318,132200,13217530,6520,6520,6520,6520,0
20250318,132100,13217530,6520,6520,6520,6520,0
20250318,132000,13217530,6520,6520,6520,6520,0
20250318,131900,13217530,6520,6520,6520,6520,0
20250318,131800,13217530,6520,6520,6520,6520,0
20250318,131700,13217530,6520,6520,6520,6520,0
20250318,131600,13217530,6520,6520,6520,6520,0
20250318,131500,13217530,6520,6520,6520,6520,0
20250318,131400,13217530,6520,6520,6520,6520,0
20250318,131300,13217530,6520,6520,6520,6520,0
20250318,131200,13217530,6520,6520,6520,6520,0
20250318,131100,13217530,6520,6520,6520,6520,0
20250318,131000,13217530,6520,6520,6520,6520,0
20250318,130900,13217530,6520,6520,6520,6520,0
20250318,130800,13217530,6520,6520,6520,6520,0
20250318,130700,13217530,6520,6520,6520,6520,0
20250318,130600,13217530,6520,6520,6520,6520,0
20250318,130500,13217530,6520,6520,6520,6520,0
20250318,130400,13217530,6520,6520,6520,6520,3
20250318,130300,13197970,6520,6520,6520,6520,0
20250318,130200,13197970,6520,6520,6520,6520,0
20250318,130100,13197970,6520,6520,6520,6520,0
20250318,130000,13197970,6520,6520,6520,6520,0
20250318,125900,13197970,6520,6520,6520,6520,0
20250318,125800,13197970,6520,6520,6520,6520,0
20250318,125700,13197970,6520,6520,6520,6520,16
20250318,125600,13093650,6520,6520,6520,6520,0
20250318,125500,13093650,6520,6520,6520,6520,0
20250318,125400,13093650,6520,6520,6520,6520,0
20250318,125300,13093650,6520,6520,6520,6520,0
20250318,125200,13093650,6520,6520,6520,6520,0
20250318,125100,13093650,6520,6520,6520,6520,0
20250318,125000,13093650,6520,6520,6520,6520,0
20250318,124900,13093650,6520,6520,6520,6520,0
20250318,124800,13093650,6520,6520,6520,6520,0
20250318,124700,13093650,6520,6520,6520,6520,0
20250318,124600,13093650,6520,6520,6520,6520,0
20250318,124500,13093650,6520,6520,6520,6520,0
20250318,124400,13093650,6520,6520,6520,6520,0
20250318,124300,13093650,6520,6520,6520,6520,0
20250318,124200,13093650,6520,6520,6520,6520,50
20250318,124100,12767650,6520,6520,6520,6520,40
20250318,124000,12506850,6520,6520,6520,6520,0
20250318,123900,12506850,6520,6520,6520,6520,0
20250318,123800,12506850,6520,6520,6520,6520,0
20250318,123700,12506850,6520,6520,6520,6520,0
20250318,123600,12506850,6520,6520,6520,6520,1
20250318,123500,12500330,6510,6510,6510,6510,1
20250318,123400,12493820,6520,6520,6520,6520,0
20250318,123300,12493820,6520,6520,6520,6520,0
20250318,123200,12493820,6520,6520,6520,6520,11
20250318,123100,12422100,6510,6510,6510,6510,1
20250318,123000,12415590,6510,6510,6510,6510,2
20250318,122900,12402570,6510,6510,6510,6510,8
20250318,122800,12350490,6520,6520,6520,6520,15
20250318,122700,12252690,6520,6520,6520,6520,0
20250318,122600,12252690,6520,6520,6520,6520,0
20250318,122500,12252690,6520,6520,6520,6520,0
20250318,122400,12252690,6520,6520,6520,6520,0
20250318,122300,12252690,6520,6520,6520,6520,0
20250318,122200,12252690,6520,6520,6520,6520,0
20250318,122100,12252690,6520,6520,6520,6520,9
20250318,122000,12194010,6520,6520,6520,6520,0
20250318,121900,12194010,6520,6520,6520,6520,0
20250318,121800,12194010,6520,6520,6520,6520,0
20250318,121700,12194010,6520,6520,6520,6520,0
20250318,121600,12194010,6520,6520,6520,6520,0
20250318,121500,12194010,6520,6520,6520,6520,0
20250318,121400,12194010,6520,6520,6520,6520,0
20250318,121300,12194010,6520,6520,6520,6520,0
20250318,121200,12194010,6520,6520,6520,6520,0
20250318,121100,12194010,6520,6520,6520,6520,0
20250318,121000,12194010,6520,6520,6520,6520,0
20250318,120900,12194010,6520,6520,6520,6520,0
20250318,120800,12194010,6520,6520,6520,6520,0
20250318,120700,12194010,6520,6520,6520,6520,1
20250318,120600,12187490,6500,6500,6500,6500,0
20250318,120500,12187490,6500,6510,6510,6500,100
20250318,120400,11537090,6520,6520,6520,6520,0
20250318,120300,11537090,6520,6520,6520,6520,0
20250318,120200,11537090,6520,6520,6520,6520,0
20250318,120100,11537090,6520,6520,6520,6520,0
20250318,120000,11537090,6520,6520,6520,6520,0
20250318,115900,11537090,6520,6520,6520,6520,0
20250318,115800,11537090,6520,6520,6520,6520,0
20250318,115700,11537090,6520,6520,6520,6520,0
20250318,115600,11537090,6520,6520,6520,6520,0
20250318,115500,11537090,6520,6520,6520,6520,30
20250318,115400,11341490,6520,6520,6520,6520,0
20250318,115300,11341490,6520,6520,6520,6520,0
20250318,115200,11341490,6520,6520,6520,6520,0
20250318,115100,11341490,6520,6520,6520,6520,0
20250318,115000,11341490,6520,6520,6520,6520,1
20250318,114900,11334970,6520,6520,6520,6520,0
20250318,114800,11334970,6520,6520,6520,6520,0
20250318,114700,11334970,6520,6520,6520,6520,0
20250318,114600,11334970,6520,6520,6520,6520,10
20250318,114500,11269770,6520,6520,6520,6520,0
20250318,114400,11269770,6520,6520,6520,6520,0
20250318,114300,11269770,6520,6520,6520,6520,0
20250318,114200,11269770,6520,6520,6520,6520,0
20250318,114100,11269770,6520,6500,6520,6500,92
20250318,114000,10671730,6500,6490,6500,6490,35
20250318,113900,10444570,6480,6480,6480,6480,198
20250318,113800,9161530,6470,6470,6470,6470,0
20250318,113700,9161530,6470,6470,6470,6470,0
20250318,113600,9161530,6470,6470,6470,6470,0
20250318,113500,9161530,6470,6470,6470,6470,0
20250318,113400,9161530,6470,6470,6470,6470,0
20250318,113300,9161530,6470,6470,6470,6470,0
20250318,113200,9161530,6470,6470,6470,6470,0
20250318,113100,9161530,6470,6470,6470,6470,1
20250318,113000,9155060,6480,6480,6480,6480,0
20250318,112900,9155060,6480,6480,6480,6480,0
20250318,112800,9155060,6480,6480,6480,6480,0
20250318,112700,9155060,6480,6480,6480,6480,0
20250318,112600,9155060,6480,6480,6480,6480,0
20250318,112500,9155060,6480,6480,6480,6480,0
20250318,112400,9155060,6480,6480,6480,6480,0
20250318,112300,9155060,6480,6480,6480,6480,30
20250318,112200,8960660,6480,6480,6480,6480,0
20250318,112100,8960660,6480,6480,6480,6480,0
20250318,112000,8960660,6480,6480,6480,6480,0
20250318,111900,8960660,6480,6480,6480,6480,0
20250318,111800,8960660,6480,6480,6480,6480,0
20250318,111700,8960660,6480,6480,6480,6480,0
20250318,111600,8960660,6480,6480,6480,6480,0
20250318,111500,8960660,6480,6480,6480,6480,0
20250318,111400,8960660,6480,6480,6480,6480,8
20250318,111300,8908820,6480,6480,6480,6480,0
20250318,111200,8908820,6480,6480,6480,6480,0
20250318,111100,8908820,6480,6480,6480,6480,0
20250318,111000,8908820,6480,6480,6480,6480,0
20250318,110900,8908820,6480,6480,6480,6480,0
20250318,110800,8908820,6480,6480,6480,6480,0
20250318,110700,8908820,6480,6480,6480,6480,0
20250318,110600,8908820,6480,6480,6480,6480,0
20250318,110500,8908820,6480,6480,6480,6480,0
20250318,110400,8908820,6480,6480,6480,6480,0
20250318,110300,8908820,6480,6480,6480,6480,6
20250318,110200,8869940,6460,6460,6460,6460,0
20250318,110100,8869940,6460,6460,6460,6460,0
20250318,110000,8869940,6460,6460,6460,6460,0
20250318,105900,8869940,6460,6460,6460,6460,0
20250318,105800,8869940,6460,6460,6460,6460,0
20250318,105700,8869940,6460,6460,6460,6460,0
20250318,105600,8869940,6460,6460,6460,6460,0
20250318,105500,8869940,6460,6460,6460,6460,0
20250318,105400,8869940,6460,6460,6460,6460,0
20250318,105300,8869940,6460,6460,6460,6460,0
20250318,105200,8869940,6460,6460,6460,6460,0
20250318,105100,8869940,6460,6460,6460,6460,0
20250318,105000,8869940,6460,6460,6460,6460,0
20250318,104900,8869940,6460,6460,6460,6460,0
20250318,104800,8869940,6460,6460,6460,6460,0
20250318,104700,8869940,6460,6460,6460,6460,0
20250318,104600,8869940,6460,6460,6460,6460,0
20250318,104500,8869940,6460,6460,6460,6460,0
20250318,104400,8869940,6460,6460,6460,6460,0
20250318,104300,8869940,6460,6470,6470,6460,300
20250318,104200,6931800,6480,6480,6480,6480,0
20250318,104100,6931800,6480,6480,6480,6480,8
20250318,104000,6879960,6470,6470,6470,6470,0
20250318,103900,6879960,6470,6470,6470,6470,0
20250318,103800,6879960,6470,6470,6470,6470,0
20250318,103700,6879960,6470,6470,6470,6470,0
20250318,103600,6879960,6470,6470,6470,6470,0
20250318,103500,6879960,6470,6470,6470,6470,2
20250318,103400,6867020,6480,6480,6480,6480,0
20250318,103300,6867020,6480,6480,6480,6480,0
20250318,103200,6867020,6480,6470,6480,6470,4
20250318,103100,6841120,6480,6480,6480,6480,0
20250318,103000,6841120,6480,6480,6480,6480,0
20250318,102900,6841120,6480,6480,6480,6480,0
20250318,102800,6841120,6480,6480,6480,6480,0
20250318,102700,6841120,6480,6480,6480,6480,0
20250318,102600,6841120,6480,6460,6480,6460,40
20250318,102500,6582320,6430,6430,6430,6430,0
20250318,102400,6582320,6430,6430,6430,6430,0
20250318,102300,6582320,6430,6430,6430,6430,0
20250318,102200,6582320,6430,6430,6430,6430,2
20250318,102100,6569460,6450,6450,6450,6450,0
20250318,102000,6569460,6450,6450,6450,6450,2
20250318,101900,6556560,6450,6450,6450,6450,0
20250318,101800,6556560,6450,6450,6450,6450,0
20250318,101700,6556560,6450,6450,6450,6450,0
20250318,101600,6556560,6450,6450,6450,6450,0
20250318,101500,6556560,6450,6500,6500,6450,348
20250318,101400,4306970,6510,6510,6510,6510,0
20250318,101300,4306970,6510,6510,6510,6510,0
20250318,101200,4306970,6510,6510,6510,6510,0
20250318,101100,4306970,6510,6510,6510,6510,0
20250318,101000,4306970,6510,6510,6510,6510,0
20250318,100900,4306970,6510,6510,6510,6510,0
20250318,100800,4306970,6510,6510,6510,6510,0
20250318,100700,4306970,6510,6510,6510,6510,0
20250318,100600,4306970,6510,6510,6510,6510,0
20250318,100500,4306970,6510,6510,6510,6510,0
20250318,100400,4306970,6510,6510,6510,6510,0
20250318,100300,4306970,6510,6510,6510,6510,0
20250318,100200,4306970,6510,6510,6510,6510,0
20250318,100100,4306970,6510,6510,6510,6510,0
20250318,100000,4306970,6510,6510,6510,6510,0
20250318,095900,4306970,6510,6510,6510,6510,0
20250318,095800,4306970,6510,6510,6510,6510,0
20250318,095700,4306970,6510,6510,6510,6510,0
20250318,095600,4306970,6510,6510,6510,6510,0
20250318,095500,4306970,6510,6510,6510,6510,0
20250318,095400,4306970,6510,6510,6510,6510,0
20250318,095300,4306970,6510,6510,6510,6510,0
20250318,095200,4306970,6510,6510,6510,6510,3
20250318,095100,4287440,6510,6510,6510,6510,3
20250318,095000,4267910,6470,6470,6470,6470,0
20250318,094900,4267910,6470,6470,6470,6470,0
20250318,094800,4267910,6470,6510,6510,6470,465
20250318,094700,1253970,6520,6520,6520,6520,0
20250318,094600,1253970,6520,6520,6520,6520,2
20250318,094500,1240930,6520,6520,6520,6520,0
20250318,094400,1240930,6520,6520,6520,6520,0
20250318,094300,1240930,6520,6520,6520,6520,0
20250318,094200,1240930,6520,6520,6520,6520,0
20250318,094100,1240930,6520,6520,6520,6520,2
20250318,094000,1227890,6520,6520,6520,6520,0
20250318,093900,1227890,6520,6520,6520,6520,0
20250318,093800,1227890,6520,6520,6520,6520,2
20250318,093700,1214850,6520,6520,6520,6520,0
20250318,093600,1214850,6520,6520,6520,6520,0
20250318,093500,1214850,6520,6520,6520,6520,0
20250318,093400,1214850,6520,6520,6520,6520,0
20250318,093300,1214850,6520,6520,6520,6520,0
20250318,093200,1214850,6520,6520,6520,6520,0
20250318,093100,1214850,6520,6520,6520,6520,6
20250318,093000,1175730,6510,6510,6510,6510,0
20250318,092900,1175730,6510,6510,6510,6510,24
20250318,092800,1019490,6520,6520,6520,6520,0
20250318,092700,1019490,6520,6520,6520,6520,0
20250318,092600,1019490,6520,6520,6520,6520,9
20250318,092500,960810,6500,6500,6500,6500,0
20250318,092400,960810,6500,6500,6500,6500,0
20250318,092300,960810,6500,6500,6500,6500,0
20250318,092200,960810,6500,6500,6500,6500,0
20250318,092100,960810,6500,6500,6500,6500,0
20250318,092000,960810,6500,6500,6500,6500,0
20250318,091900,960810,6500,6510,6510,6500,21
20250318,091800,824210,6520,6520,6520,6520,0
20250318,091700,824210,6520,6510,6520,6510,8
20250318,091600,772090,6520,6520,6520,6520,0
20250318,091500,772090,6520,6520,6520,6520,0
20250318,091400,772090,6520,6520,6520,6520,0
20250318,091300,772090,6520,6520,6520,6520,0
20250318,091200,772090,6520,6520,6520,6520,0
20250318,091100,772090,6520,6520,6520,6520,0
20250318,091000,772090,6520,6500,6520,6500,4
20250318,090900,746070,6460,6490,6490,6460,61
20250318,090800,350980,6490,6500,6500,6490,3
20250318,090700,331500,6500,6500,6500,6500,0
20250318,090600,331500,6500,6500,6500,6500,0
20250318,090500,331500,6500,6500,6500,6500,51
20250318,090400,0,6530,6530,6530,6530,0
20250318,090300,0,6530,6530,6530,6530,0
20250318,090200,0,6530,6530,6530,6530,0
20250318,090100,0,6530,6530,6530,6530,0
20250318,090000,0,6530,6530,6530,6530,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190500 18662200 6520 6520 6520 6520 268
3 20250318 190400 18662200 6520 6520 6520 6520 0
4 20250318 190300 18662200 6520 6520 6520 6520 0
5 20250318 190200 18662200 6520 6520 6520 6520 0
6 20250318 190100 18662200 6520 6520 6520 6520 0
7 20250318 190000 18662200 6520 6520 6520 6520 0
8 20250318 185900 18662200 6520 6520 6520 6520 0
9 20250318 185800 18662200 6520 6520 6520 6520 0
10 20250318 185700 18662200 6520 6520 6520 6520 0
11 20250318 185600 18662200 6520 6520 6520 6520 0
12 20250318 185500 18662200 6520 6520 6520 6520 0
13 20250318 185400 18662200 6520 6520 6520 6520 0
14 20250318 185300 18662200 6520 6520 6520 6520 0
15 20250318 185200 18662200 6520 6520 6520 6520 0
16 20250318 185100 18662200 6520 6520 6520 6520 0
17 20250318 185000 18662200 6520 6520 6520 6520 0
18 20250318 184900 18662200 6520 6520 6520 6520 0
19 20250318 184800 18662200 6520 6520 6520 6520 0
20 20250318 184700 18662200 6520 6520 6520 6520 0
21 20250318 184600 18662200 6520 6520 6520 6520 0
22 20250318 184500 18662200 6520 6520 6520 6520 0
23 20250318 184400 18662200 6520 6520 6520 6520 0
24 20250318 184300 18662200 6520 6520 6520 6520 0
25 20250318 184200 18662200 6520 6520 6520 6520 0
26 20250318 184100 18662200 6520 6520 6520 6520 0
27 20250318 184000 18662200 6520 6520 6520 6520 0
28 20250318 183900 18662200 6520 6520 6520 6520 0
29 20250318 183800 18662200 6520 6520 6520 6520 0
30 20250318 183700 18662200 6520 6520 6520 6520 0
31 20250318 183600 18662200 6520 6520 6520 6520 0
32 20250318 183500 18662200 6520 6520 6520 6520 268
33 20250318 183400 18662200 6520 6520 6520 6520 0
34 20250318 183300 18662200 6520 6520 6520 6520 0
35 20250318 183200 18662200 6520 6520 6520 6520 0
36 20250318 183100 18662200 6520 6520 6520 6520 0
37 20250318 183000 18662200 6520 6520 6520 6520 0
38 20250318 182900 18662200 6520 6520 6520 6520 0
39 20250318 182800 18662200 6520 6520 6520 6520 0
40 20250318 182700 18662200 6520 6520 6520 6520 0
41 20250318 182600 18662200 6520 6520 6520 6520 0
42 20250318 182500 18662200 6520 6520 6520 6520 0
43 20250318 182400 18662200 6520 6520 6520 6520 0
44 20250318 182300 18662200 6520 6520 6520 6520 0
45 20250318 182200 18662200 6520 6520 6520 6520 0
46 20250318 182100 18662200 6520 6520 6520 6520 0
47 20250318 182000 18662200 6520 6520 6520 6520 0
48 20250318 181900 18662200 6520 6520 6520 6520 0
49 20250318 181800 18662200 6520 6520 6520 6520 0
50 20250318 181700 18662200 6520 6520 6520 6520 0
51 20250318 181600 18662200 6520 6520 6520 6520 0
52 20250318 181500 18662200 6520 6520 6520 6520 0
53 20250318 181400 18662200 6520 6520 6520 6520 0
54 20250318 181300 18662200 6520 6520 6520 6520 0
55 20250318 181200 18662200 6520 6520 6520 6520 0
56 20250318 181100 18662200 6520 6520 6520 6520 0
57 20250318 181000 18662200 6520 6520 6520 6520 0
58 20250318 180900 18662200 6520 6520 6520 6520 0
59 20250318 180800 18662200 6520 6520 6520 6520 0
60 20250318 180700 18662200 6520 6520 6520 6520 0
61 20250318 180600 18662200 6520 6520 6520 6520 0
62 20250318 180500 18662200 6520 6520 6520 6520 268
63 20250318 180400 18662200 6520 6520 6520 6520 0
64 20250318 180300 18662200 6520 6520 6520 6520 0
65 20250318 180200 18662200 6520 6520 6520 6520 0
66 20250318 180100 18662200 6520 6520 6520 6520 0
67 20250318 180000 18662200 6520 6520 6520 6520 0
68 20250318 175900 18662200 6520 6520 6520 6520 0
69 20250318 175800 18662200 6520 6520 6520 6520 0
70 20250318 175700 18662200 6520 6520 6520 6520 0
71 20250318 175600 18662200 6520 6520 6520 6520 0
72 20250318 175500 18662200 6520 6520 6520 6520 0
73 20250318 175400 18662200 6520 6520 6520 6520 0
74 20250318 175300 18662200 6520 6520 6520 6520 0
75 20250318 175200 18662200 6520 6520 6520 6520 0
76 20250318 175100 18662200 6520 6520 6520 6520 0
77 20250318 175000 18662200 6520 6520 6520 6520 0
78 20250318 174900 18662200 6520 6520 6520 6520 0
79 20250318 174800 18662200 6520 6520 6520 6520 0
80 20250318 174700 18662200 6520 6520 6520 6520 0
81 20250318 174600 18662200 6520 6520 6520 6520 0
82 20250318 174500 18662200 6520 6520 6520 6520 0
83 20250318 174400 18662200 6520 6520 6520 6520 0
84 20250318 174300 18662200 6520 6520 6520 6520 0
85 20250318 174200 18662200 6520 6520 6520 6520 0
86 20250318 174100 18662200 6520 6520 6520 6520 0
87 20250318 174000 18662200 6520 6520 6520 6520 0
88 20250318 173900 18662200 6520 6520 6520 6520 0
89 20250318 173800 18662200 6520 6520 6520 6520 0
90 20250318 173700 18662200 6520 6520 6520 6520 0
91 20250318 173600 18662200 6520 6520 6520 6520 0
92 20250318 173500 18662200 6520 6520 6520 6520 268
93 20250318 173400 18662200 6520 6520 6520 6520 0
94 20250318 173300 18662200 6520 6520 6520 6520 0
95 20250318 173200 18662200 6520 6520 6520 6520 0
96 20250318 173100 18662200 6520 6520 6520 6520 0
97 20250318 173000 18662200 6520 6520 6520 6520 0
98 20250318 172900 18662200 6520 6520 6520 6520 0
99 20250318 172800 18662200 6520 6520 6520 6520 0
100 20250318 172700 18662200 6520 6520 6520 6520 0
101 20250318 172600 18662200 6520 6520 6520 6520 0
102 20250318 172500 18662200 6520 6520 6520 6520 0
103 20250318 172400 18662200 6520 6520 6520 6520 0
104 20250318 172300 18662200 6520 6520 6520 6520 0
105 20250318 172200 18662200 6520 6520 6520 6520 0
106 20250318 172100 18662200 6520 6520 6520 6520 0
107 20250318 172000 18662200 6520 6520 6520 6520 0
108 20250318 171900 18662200 6520 6520 6520 6520 0
109 20250318 171800 18662200 6520 6520 6520 6520 0
110 20250318 171700 18662200 6520 6520 6520 6520 0
111 20250318 171600 18662200 6520 6520 6520 6520 0
112 20250318 171500 18662200 6520 6520 6520 6520 0
113 20250318 171400 18662200 6520 6520 6520 6520 0
114 20250318 171300 18662200 6520 6520 6520 6520 0
115 20250318 171200 18662200 6520 6520 6520 6520 0
116 20250318 171100 18662200 6520 6520 6520 6520 0
117 20250318 171000 18662200 6520 6520 6520 6520 0
118 20250318 170900 18662200 6520 6520 6520 6520 0
119 20250318 170800 18662200 6520 6520 6520 6520 0
120 20250318 170700 18662200 6520 6520 6520 6520 0
121 20250318 170600 18662200 6520 6520 6520 6520 0
122 20250318 170500 18662200 6520 6520 6520 6520 268
123 20250318 170400 18662200 6520 6520 6520 6520 0
124 20250318 170300 18662200 6520 6520 6520 6520 0
125 20250318 170200 18662200 6520 6520 6520 6520 0
126 20250318 170100 18662200 6520 6520 6520 6520 0
127 20250318 170000 18662200 6520 6520 6520 6520 0
128 20250318 165900 18662200 6520 6520 6520 6520 0
129 20250318 165800 18662200 6520 6520 6520 6520 0
130 20250318 165700 18662200 6520 6520 6520 6520 0
131 20250318 165600 18662200 6520 6520 6520 6520 0
132 20250318 165500 18662200 6520 6520 6520 6520 0
133 20250318 165400 18662200 6520 6520 6520 6520 0
134 20250318 165300 18662200 6520 6520 6520 6520 0
135 20250318 165200 18662200 6520 6520 6520 6520 0
136 20250318 165100 18662200 6520 6520 6520 6520 0
137 20250318 165000 18662200 6520 6520 6520 6520 0
138 20250318 164900 18662200 6520 6520 6520 6520 0
139 20250318 164800 18662200 6520 6520 6520 6520 0
140 20250318 164700 18662200 6520 6520 6520 6520 0
141 20250318 164600 18662200 6520 6520 6520 6520 0
142 20250318 164500 18662200 6520 6520 6520 6520 0
143 20250318 164400 18662200 6520 6520 6520 6520 0
144 20250318 164300 18662200 6520 6520 6520 6520 0
145 20250318 164200 18662200 6520 6520 6520 6520 0
146 20250318 164100 18662200 6520 6520 6520 6520 0
147 20250318 164000 18662200 6520 6520 6520 6520 0
148 20250318 163900 18662200 6520 6520 6520 6520 0
149 20250318 163800 18662200 6520 6520 6520 6520 0
150 20250318 163700 18662200 6520 6520 6520 6520 0
151 20250318 163600 18662200 6520 6520 6520 6520 0
152 20250318 163500 18662200 6520 6520 6520 6520 268
153 20250318 163400 18662200 6520 6520 6520 6520 0
154 20250318 163300 18662200 6520 6520 6520 6520 0
155 20250318 163200 18662200 6520 6520 6520 6520 0
156 20250318 163100 18662200 6520 6520 6520 6520 0
157 20250318 163000 18662200 6520 6520 6520 6520 0
158 20250318 162900 18662200 6520 6520 6520 6520 0
159 20250318 162800 18662200 6520 6520 6520 6520 0
160 20250318 162700 18662200 6520 6520 6520 6520 0
161 20250318 162600 18662200 6520 6520 6520 6520 0
162 20250318 162500 18662200 6520 6520 6520 6520 0
163 20250318 162400 18662200 6520 6520 6520 6520 0
164 20250318 162300 18662200 6520 6520 6520 6520 0
165 20250318 162200 18662200 6520 6520 6520 6520 0
166 20250318 162100 18662200 6520 6520 6520 6520 0
167 20250318 162000 18662200 6520 6520 6520 6520 0
168 20250318 161900 18662200 6520 6520 6520 6520 0
169 20250318 161800 18662200 6520 6520 6520 6520 0
170 20250318 161700 18662200 6520 6520 6520 6520 0
171 20250318 161600 18662200 6520 6520 6520 6520 0
172 20250318 161500 18662200 6520 6520 6520 6520 0
173 20250318 161400 18662200 6520 6520 6520 6520 0
174 20250318 161300 18662200 6520 6520 6520 6520 0
175 20250318 161200 18662200 6520 6520 6520 6520 0
176 20250318 161100 18662200 6520 6520 6520 6520 0
177 20250318 161000 18662200 6520 6520 6520 6520 0
178 20250318 160900 18662200 6520 6520 6520 6520 0
179 20250318 160800 18662200 6520 6520 6520 6520 0
180 20250318 160700 18662200 6520 6520 6520 6520 0
181 20250318 160600 18662200 6520 6520 6520 6520 0
182 20250318 160500 18662200 6520 6520 6520 6520 268
183 20250318 160400 18662200 6520 6520 6520 6520 0
184 20250318 160300 18662200 6520 6520 6520 6520 0
185 20250318 160200 18662200 6520 6520 6520 6520 0
186 20250318 160100 18662200 6520 6520 6520 6520 0
187 20250318 160000 18662200 6520 6520 6520 6520 0
188 20250318 155900 18662200 6520 6520 6520 6520 0
189 20250318 155800 18662200 6520 6520 6520 6520 0
190 20250318 155700 18662200 6520 6520 6520 6520 0
191 20250318 155600 18662200 6520 6520 6520 6520 0
192 20250318 155500 18662200 6520 6520 6520 6520 0
193 20250318 155400 18662200 6520 6520 6520 6520 0
194 20250318 155300 18662200 6520 6520 6520 6520 0
195 20250318 155200 18662200 6520 6520 6520 6520 0
196 20250318 155100 18662200 6520 6520 6520 6520 0
197 20250318 155000 18662200 6520 6520 6520 6520 0
198 20250318 154900 18662200 6520 6520 6520 6520 0
199 20250318 154800 18662200 6520 6520 6520 6520 0
200 20250318 154700 18662200 6520 6520 6520 6520 0
201 20250318 154600 18662200 6520 6520 6520 6520 0
202 20250318 154500 18662200 6520 6520 6520 6520 0
203 20250318 154400 18662200 6520 6520 6520 6520 0
204 20250318 154300 18662200 6520 6520 6520 6520 0
205 20250318 154200 18662200 6520 6520 6520 6520 0
206 20250318 154100 18662200 6520 6520 6520 6520 0
207 20250318 154000 18662200 6520 6520 6520 6520 0
208 20250318 153900 18662200 6520 6520 6520 6520 0
209 20250318 153800 18662200 6520 6520 6520 6520 0
210 20250318 153700 18662200 6520 6520 6520 6520 0
211 20250318 153600 18662200 6520 6520 6520 6520 0
212 20250318 153500 18662200 6520 6520 6520 6520 268
213 20250318 153400 18662200 6520 6520 6520 6520 0
214 20250318 153300 18662200 6520 6520 6520 6520 0
215 20250318 153200 18662200 6520 6520 6520 6520 0
216 20250318 153100 18662200 6520 6520 6520 6520 0
217 20250318 153000 18662200 6520 6520 6520 6520 268
218 20250318 152900 16914840 6530 6530 6530 6530 0
219 20250318 152800 16914840 6530 6530 6530 6530 0
220 20250318 152700 16914840 6530 6530 6530 6530 0
221 20250318 152600 16914840 6530 6530 6530 6530 0
222 20250318 152500 16914840 6530 6530 6530 6530 0
223 20250318 152400 16914840 6530 6530 6530 6530 0
224 20250318 152300 16914840 6530 6530 6530 6530 0
225 20250318 152200 16914840 6530 6530 6530 6530 0
226 20250318 152100 16914840 6530 6530 6530 6530 0
227 20250318 152000 16914840 6530 6530 6530 6530 0
228 20250318 151900 16914840 6530 6530 6530 6530 0
229 20250318 151800 16914840 6530 6530 6530 6530 0
230 20250318 151700 16914840 6530 6530 6530 6530 0
231 20250318 151600 16914840 6530 6530 6530 6530 15
232 20250318 151500 16816890 6530 6530 6530 6530 0
233 20250318 151400 16816890 6530 6530 6530 6530 0
234 20250318 151300 16816890 6530 6530 6530 6530 0
235 20250318 151200 16816890 6530 6530 6530 6530 0
236 20250318 151100 16816890 6530 6530 6530 6530 0
237 20250318 151000 16816890 6530 6530 6530 6530 0
238 20250318 150900 16816890 6530 6530 6530 6530 0
239 20250318 150800 16816890 6530 6530 6530 6530 0
240 20250318 150700 16816890 6530 6530 6530 6530 0
241 20250318 150600 16816890 6530 6530 6530 6530 0
242 20250318 150500 16816890 6530 6530 6530 6530 0
243 20250318 150400 16816890 6530 6530 6530 6530 0
244 20250318 150300 16816890 6530 6530 6530 6530 0
245 20250318 150200 16816890 6530 6530 6530 6530 0
246 20250318 150100 16816890 6530 6530 6530 6530 0
247 20250318 150000 16816890 6530 6530 6530 6530 0
248 20250318 145900 16816890 6530 6530 6530 6530 0
249 20250318 145800 16816890 6530 6530 6530 6530 0
250 20250318 145700 16816890 6530 6530 6530 6530 0
251 20250318 145600 16816890 6530 6530 6530 6530 1
252 20250318 145500 16810360 6530 6530 6530 6530 0
253 20250318 145400 16810360 6530 6530 6530 6530 0
254 20250318 145300 16810360 6530 6530 6530 6530 0
255 20250318 145200 16810360 6530 6530 6530 6530 0
256 20250318 145100 16810360 6530 6530 6530 6530 1
257 20250318 145000 16803830 6530 6530 6530 6530 0
258 20250318 144900 16803830 6530 6530 6530 6530 0
259 20250318 144800 16803830 6530 6530 6530 6530 1
260 20250318 144700 16797300 6530 6530 6530 6530 0
261 20250318 144600 16797300 6530 6530 6530 6530 0
262 20250318 144500 16797300 6530 6530 6530 6530 3
263 20250318 144400 16777710 6520 6520 6520 6520 0
264 20250318 144300 16777710 6520 6520 6520 6520 0
265 20250318 144200 16777710 6520 6520 6520 6520 0
266 20250318 144100 16777710 6520 6520 6520 6520 0
267 20250318 144000 16777710 6520 6520 6520 6520 0
268 20250318 143900 16777710 6520 6520 6520 6520 41
269 20250318 143800 16510390 6520 6510 6520 6510 3
270 20250318 143700 16490850 6520 6520 6520 6520 0
271 20250318 143600 16490850 6520 6520 6520 6520 0
272 20250318 143500 16490850 6520 6520 6520 6520 0
273 20250318 143400 16490850 6520 6520 6520 6520 0
274 20250318 143300 16490850 6520 6520 6520 6520 0
275 20250318 143200 16490850 6520 6520 6520 6520 0
276 20250318 143100 16490850 6520 6520 6520 6520 0
277 20250318 143000 16490850 6520 6520 6520 6520 0
278 20250318 142900 16490850 6520 6520 6520 6520 0
279 20250318 142800 16490850 6520 6520 6520 6520 0
280 20250318 142700 16490850 6520 6520 6520 6520 0
281 20250318 142600 16490850 6520 6520 6520 6520 0
282 20250318 142500 16490850 6520 6520 6520 6520 0
283 20250318 142400 16490850 6520 6520 6520 6520 0
284 20250318 142300 16490850 6520 6520 6520 6520 0
285 20250318 142200 16490850 6520 6520 6520 6520 0
286 20250318 142100 16490850 6520 6520 6520 6520 0
287 20250318 142000 16490850 6520 6520 6520 6520 0
288 20250318 141900 16490850 6520 6520 6520 6520 0
289 20250318 141800 16490850 6520 6520 6520 6520 0
290 20250318 141700 16490850 6520 6520 6520 6520 0
291 20250318 141600 16490850 6520 6480 6520 6480 200
292 20250318 141500 15190350 6460 6460 6460 6460 0
293 20250318 141400 15190350 6460 6460 6460 6460 0
294 20250318 141300 15190350 6460 6460 6460 6460 0
295 20250318 141200 15190350 6460 6460 6460 6460 0
296 20250318 141100 15190350 6460 6460 6460 6460 0
297 20250318 141000 15190350 6460 6460 6460 6460 0
298 20250318 140900 15190350 6460 6460 6460 6460 0
299 20250318 140800 15190350 6460 6460 6460 6460 0
300 20250318 140700 15190350 6460 6470 6470 6460 185
301 20250318 140600 13995180 6470 6470 6470 6470 0
302 20250318 140500 13995180 6470 6470 6470 6470 0
303 20250318 140400 13995180 6470 6470 6470 6470 0
304 20250318 140300 13995180 6470 6470 6470 6470 0
305 20250318 140200 13995180 6470 6470 6470 6470 0
306 20250318 140100 13995180 6470 6470 6470 6470 0
307 20250318 140000 13995180 6470 6470 6470 6470 0
308 20250318 135900 13995180 6470 6470 6470 6470 0
309 20250318 135800 13995180 6470 6470 6470 6470 0
310 20250318 135700 13995180 6470 6470 6470 6470 0
311 20250318 135600 13995180 6470 6470 6470 6470 0
312 20250318 135500 13995180 6470 6470 6470 6470 0
313 20250318 135400 13995180 6470 6470 6470 6470 0
314 20250318 135300 13995180 6470 6470 6470 6470 0
315 20250318 135200 13995180 6470 6470 6470 6470 0
316 20250318 135100 13995180 6470 6470 6470 6470 0
317 20250318 135000 13995180 6470 6470 6470 6470 0
318 20250318 134900 13995180 6470 6470 6470 6470 0
319 20250318 134800 13995180 6470 6470 6470 6470 0
320 20250318 134700 13995180 6470 6470 6470 6470 0
321 20250318 134600 13995180 6470 6480 6480 6470 41
322 20250318 134500 13729890 6490 6490 6490 6490 0
323 20250318 134400 13729890 6490 6490 6490 6490 2
324 20250318 134300 13716910 6500 6500 6500 6500 0
325 20250318 134200 13716910 6500 6500 6500 6500 0
326 20250318 134100 13716910 6500 6500 6500 6500 0
327 20250318 134000 13716910 6500 6500 6500 6500 0
328 20250318 133900 13716910 6500 6500 6500 6500 2
329 20250318 133800 13703910 6470 6470 6470 6470 0
330 20250318 133700 13703910 6470 6470 6470 6470 0
331 20250318 133600 13703910 6470 6500 6500 6470 60
332 20250318 133500 13315180 6510 6510 6510 6510 0
333 20250318 133400 13315180 6510 6510 6510 6510 1
334 20250318 133300 13308670 6510 6510 6510 6510 0
335 20250318 133200 13308670 6510 6510 6510 6510 0
336 20250318 133100 13308670 6510 6510 6510 6510 8
337 20250318 133000 13256590 6510 6510 6510 6510 0
338 20250318 132900 13256590 6510 6510 6510 6510 0
339 20250318 132800 13256590 6510 6510 6510 6510 0
340 20250318 132700 13256590 6510 6510 6510 6510 0
341 20250318 132600 13256590 6510 6510 6510 6510 0
342 20250318 132500 13256590 6510 6510 6510 6510 0
343 20250318 132400 13256590 6510 6510 6510 6510 6
344 20250318 132300 13217530 6520 6520 6520 6520 0
345 20250318 132200 13217530 6520 6520 6520 6520 0
346 20250318 132100 13217530 6520 6520 6520 6520 0
347 20250318 132000 13217530 6520 6520 6520 6520 0
348 20250318 131900 13217530 6520 6520 6520 6520 0
349 20250318 131800 13217530 6520 6520 6520 6520 0
350 20250318 131700 13217530 6520 6520 6520 6520 0
351 20250318 131600 13217530 6520 6520 6520 6520 0
352 20250318 131500 13217530 6520 6520 6520 6520 0
353 20250318 131400 13217530 6520 6520 6520 6520 0
354 20250318 131300 13217530 6520 6520 6520 6520 0
355 20250318 131200 13217530 6520 6520 6520 6520 0
356 20250318 131100 13217530 6520 6520 6520 6520 0
357 20250318 131000 13217530 6520 6520 6520 6520 0
358 20250318 130900 13217530 6520 6520 6520 6520 0
359 20250318 130800 13217530 6520 6520 6520 6520 0
360 20250318 130700 13217530 6520 6520 6520 6520 0
361 20250318 130600 13217530 6520 6520 6520 6520 0
362 20250318 130500 13217530 6520 6520 6520 6520 0
363 20250318 130400 13217530 6520 6520 6520 6520 3
364 20250318 130300 13197970 6520 6520 6520 6520 0
365 20250318 130200 13197970 6520 6520 6520 6520 0
366 20250318 130100 13197970 6520 6520 6520 6520 0
367 20250318 130000 13197970 6520 6520 6520 6520 0
368 20250318 125900 13197970 6520 6520 6520 6520 0
369 20250318 125800 13197970 6520 6520 6520 6520 0
370 20250318 125700 13197970 6520 6520 6520 6520 16
371 20250318 125600 13093650 6520 6520 6520 6520 0
372 20250318 125500 13093650 6520 6520 6520 6520 0
373 20250318 125400 13093650 6520 6520 6520 6520 0
374 20250318 125300 13093650 6520 6520 6520 6520 0
375 20250318 125200 13093650 6520 6520 6520 6520 0
376 20250318 125100 13093650 6520 6520 6520 6520 0
377 20250318 125000 13093650 6520 6520 6520 6520 0
378 20250318 124900 13093650 6520 6520 6520 6520 0
379 20250318 124800 13093650 6520 6520 6520 6520 0
380 20250318 124700 13093650 6520 6520 6520 6520 0
381 20250318 124600 13093650 6520 6520 6520 6520 0
382 20250318 124500 13093650 6520 6520 6520 6520 0
383 20250318 124400 13093650 6520 6520 6520 6520 0
384 20250318 124300 13093650 6520 6520 6520 6520 0
385 20250318 124200 13093650 6520 6520 6520 6520 50
386 20250318 124100 12767650 6520 6520 6520 6520 40
387 20250318 124000 12506850 6520 6520 6520 6520 0
388 20250318 123900 12506850 6520 6520 6520 6520 0
389 20250318 123800 12506850 6520 6520 6520 6520 0
390 20250318 123700 12506850 6520 6520 6520 6520 0
391 20250318 123600 12506850 6520 6520 6520 6520 1
392 20250318 123500 12500330 6510 6510 6510 6510 1
393 20250318 123400 12493820 6520 6520 6520 6520 0
394 20250318 123300 12493820 6520 6520 6520 6520 0
395 20250318 123200 12493820 6520 6520 6520 6520 11
396 20250318 123100 12422100 6510 6510 6510 6510 1
397 20250318 123000 12415590 6510 6510 6510 6510 2
398 20250318 122900 12402570 6510 6510 6510 6510 8
399 20250318 122800 12350490 6520 6520 6520 6520 15
400 20250318 122700 12252690 6520 6520 6520 6520 0
401 20250318 122600 12252690 6520 6520 6520 6520 0
402 20250318 122500 12252690 6520 6520 6520 6520 0
403 20250318 122400 12252690 6520 6520 6520 6520 0
404 20250318 122300 12252690 6520 6520 6520 6520 0
405 20250318 122200 12252690 6520 6520 6520 6520 0
406 20250318 122100 12252690 6520 6520 6520 6520 9
407 20250318 122000 12194010 6520 6520 6520 6520 0
408 20250318 121900 12194010 6520 6520 6520 6520 0
409 20250318 121800 12194010 6520 6520 6520 6520 0
410 20250318 121700 12194010 6520 6520 6520 6520 0
411 20250318 121600 12194010 6520 6520 6520 6520 0
412 20250318 121500 12194010 6520 6520 6520 6520 0
413 20250318 121400 12194010 6520 6520 6520 6520 0
414 20250318 121300 12194010 6520 6520 6520 6520 0
415 20250318 121200 12194010 6520 6520 6520 6520 0
416 20250318 121100 12194010 6520 6520 6520 6520 0
417 20250318 121000 12194010 6520 6520 6520 6520 0
418 20250318 120900 12194010 6520 6520 6520 6520 0
419 20250318 120800 12194010 6520 6520 6520 6520 0
420 20250318 120700 12194010 6520 6520 6520 6520 1
421 20250318 120600 12187490 6500 6500 6500 6500 0
422 20250318 120500 12187490 6500 6510 6510 6500 100
423 20250318 120400 11537090 6520 6520 6520 6520 0
424 20250318 120300 11537090 6520 6520 6520 6520 0
425 20250318 120200 11537090 6520 6520 6520 6520 0
426 20250318 120100 11537090 6520 6520 6520 6520 0
427 20250318 120000 11537090 6520 6520 6520 6520 0
428 20250318 115900 11537090 6520 6520 6520 6520 0
429 20250318 115800 11537090 6520 6520 6520 6520 0
430 20250318 115700 11537090 6520 6520 6520 6520 0
431 20250318 115600 11537090 6520 6520 6520 6520 0
432 20250318 115500 11537090 6520 6520 6520 6520 30
433 20250318 115400 11341490 6520 6520 6520 6520 0
434 20250318 115300 11341490 6520 6520 6520 6520 0
435 20250318 115200 11341490 6520 6520 6520 6520 0
436 20250318 115100 11341490 6520 6520 6520 6520 0
437 20250318 115000 11341490 6520 6520 6520 6520 1
438 20250318 114900 11334970 6520 6520 6520 6520 0
439 20250318 114800 11334970 6520 6520 6520 6520 0
440 20250318 114700 11334970 6520 6520 6520 6520 0
441 20250318 114600 11334970 6520 6520 6520 6520 10
442 20250318 114500 11269770 6520 6520 6520 6520 0
443 20250318 114400 11269770 6520 6520 6520 6520 0
444 20250318 114300 11269770 6520 6520 6520 6520 0
445 20250318 114200 11269770 6520 6520 6520 6520 0
446 20250318 114100 11269770 6520 6500 6520 6500 92
447 20250318 114000 10671730 6500 6490 6500 6490 35
448 20250318 113900 10444570 6480 6480 6480 6480 198
449 20250318 113800 9161530 6470 6470 6470 6470 0
450 20250318 113700 9161530 6470 6470 6470 6470 0
451 20250318 113600 9161530 6470 6470 6470 6470 0
452 20250318 113500 9161530 6470 6470 6470 6470 0
453 20250318 113400 9161530 6470 6470 6470 6470 0
454 20250318 113300 9161530 6470 6470 6470 6470 0
455 20250318 113200 9161530 6470 6470 6470 6470 0
456 20250318 113100 9161530 6470 6470 6470 6470 1
457 20250318 113000 9155060 6480 6480 6480 6480 0
458 20250318 112900 9155060 6480 6480 6480 6480 0
459 20250318 112800 9155060 6480 6480 6480 6480 0
460 20250318 112700 9155060 6480 6480 6480 6480 0
461 20250318 112600 9155060 6480 6480 6480 6480 0
462 20250318 112500 9155060 6480 6480 6480 6480 0
463 20250318 112400 9155060 6480 6480 6480 6480 0
464 20250318 112300 9155060 6480 6480 6480 6480 30
465 20250318 112200 8960660 6480 6480 6480 6480 0
466 20250318 112100 8960660 6480 6480 6480 6480 0
467 20250318 112000 8960660 6480 6480 6480 6480 0
468 20250318 111900 8960660 6480 6480 6480 6480 0
469 20250318 111800 8960660 6480 6480 6480 6480 0
470 20250318 111700 8960660 6480 6480 6480 6480 0
471 20250318 111600 8960660 6480 6480 6480 6480 0
472 20250318 111500 8960660 6480 6480 6480 6480 0
473 20250318 111400 8960660 6480 6480 6480 6480 8
474 20250318 111300 8908820 6480 6480 6480 6480 0
475 20250318 111200 8908820 6480 6480 6480 6480 0
476 20250318 111100 8908820 6480 6480 6480 6480 0
477 20250318 111000 8908820 6480 6480 6480 6480 0
478 20250318 110900 8908820 6480 6480 6480 6480 0
479 20250318 110800 8908820 6480 6480 6480 6480 0
480 20250318 110700 8908820 6480 6480 6480 6480 0
481 20250318 110600 8908820 6480 6480 6480 6480 0
482 20250318 110500 8908820 6480 6480 6480 6480 0
483 20250318 110400 8908820 6480 6480 6480 6480 0
484 20250318 110300 8908820 6480 6480 6480 6480 6
485 20250318 110200 8869940 6460 6460 6460 6460 0
486 20250318 110100 8869940 6460 6460 6460 6460 0
487 20250318 110000 8869940 6460 6460 6460 6460 0
488 20250318 105900 8869940 6460 6460 6460 6460 0
489 20250318 105800 8869940 6460 6460 6460 6460 0
490 20250318 105700 8869940 6460 6460 6460 6460 0
491 20250318 105600 8869940 6460 6460 6460 6460 0
492 20250318 105500 8869940 6460 6460 6460 6460 0
493 20250318 105400 8869940 6460 6460 6460 6460 0
494 20250318 105300 8869940 6460 6460 6460 6460 0
495 20250318 105200 8869940 6460 6460 6460 6460 0
496 20250318 105100 8869940 6460 6460 6460 6460 0
497 20250318 105000 8869940 6460 6460 6460 6460 0
498 20250318 104900 8869940 6460 6460 6460 6460 0
499 20250318 104800 8869940 6460 6460 6460 6460 0
500 20250318 104700 8869940 6460 6460 6460 6460 0
501 20250318 104600 8869940 6460 6460 6460 6460 0
502 20250318 104500 8869940 6460 6460 6460 6460 0
503 20250318 104400 8869940 6460 6460 6460 6460 0
504 20250318 104300 8869940 6460 6470 6470 6460 300
505 20250318 104200 6931800 6480 6480 6480 6480 0
506 20250318 104100 6931800 6480 6480 6480 6480 8
507 20250318 104000 6879960 6470 6470 6470 6470 0
508 20250318 103900 6879960 6470 6470 6470 6470 0
509 20250318 103800 6879960 6470 6470 6470 6470 0
510 20250318 103700 6879960 6470 6470 6470 6470 0
511 20250318 103600 6879960 6470 6470 6470 6470 0
512 20250318 103500 6879960 6470 6470 6470 6470 2
513 20250318 103400 6867020 6480 6480 6480 6480 0
514 20250318 103300 6867020 6480 6480 6480 6480 0
515 20250318 103200 6867020 6480 6470 6480 6470 4
516 20250318 103100 6841120 6480 6480 6480 6480 0
517 20250318 103000 6841120 6480 6480 6480 6480 0
518 20250318 102900 6841120 6480 6480 6480 6480 0
519 20250318 102800 6841120 6480 6480 6480 6480 0
520 20250318 102700 6841120 6480 6480 6480 6480 0
521 20250318 102600 6841120 6480 6460 6480 6460 40
522 20250318 102500 6582320 6430 6430 6430 6430 0
523 20250318 102400 6582320 6430 6430 6430 6430 0
524 20250318 102300 6582320 6430 6430 6430 6430 0
525 20250318 102200 6582320 6430 6430 6430 6430 2
526 20250318 102100 6569460 6450 6450 6450 6450 0
527 20250318 102000 6569460 6450 6450 6450 6450 2
528 20250318 101900 6556560 6450 6450 6450 6450 0
529 20250318 101800 6556560 6450 6450 6450 6450 0
530 20250318 101700 6556560 6450 6450 6450 6450 0
531 20250318 101600 6556560 6450 6450 6450 6450 0
532 20250318 101500 6556560 6450 6500 6500 6450 348
533 20250318 101400 4306970 6510 6510 6510 6510 0
534 20250318 101300 4306970 6510 6510 6510 6510 0
535 20250318 101200 4306970 6510 6510 6510 6510 0
536 20250318 101100 4306970 6510 6510 6510 6510 0
537 20250318 101000 4306970 6510 6510 6510 6510 0
538 20250318 100900 4306970 6510 6510 6510 6510 0
539 20250318 100800 4306970 6510 6510 6510 6510 0
540 20250318 100700 4306970 6510 6510 6510 6510 0
541 20250318 100600 4306970 6510 6510 6510 6510 0
542 20250318 100500 4306970 6510 6510 6510 6510 0
543 20250318 100400 4306970 6510 6510 6510 6510 0
544 20250318 100300 4306970 6510 6510 6510 6510 0
545 20250318 100200 4306970 6510 6510 6510 6510 0
546 20250318 100100 4306970 6510 6510 6510 6510 0
547 20250318 100000 4306970 6510 6510 6510 6510 0
548 20250318 095900 4306970 6510 6510 6510 6510 0
549 20250318 095800 4306970 6510 6510 6510 6510 0
550 20250318 095700 4306970 6510 6510 6510 6510 0
551 20250318 095600 4306970 6510 6510 6510 6510 0
552 20250318 095500 4306970 6510 6510 6510 6510 0
553 20250318 095400 4306970 6510 6510 6510 6510 0
554 20250318 095300 4306970 6510 6510 6510 6510 0
555 20250318 095200 4306970 6510 6510 6510 6510 3
556 20250318 095100 4287440 6510 6510 6510 6510 3
557 20250318 095000 4267910 6470 6470 6470 6470 0
558 20250318 094900 4267910 6470 6470 6470 6470 0
559 20250318 094800 4267910 6470 6510 6510 6470 465
560 20250318 094700 1253970 6520 6520 6520 6520 0
561 20250318 094600 1253970 6520 6520 6520 6520 2
562 20250318 094500 1240930 6520 6520 6520 6520 0
563 20250318 094400 1240930 6520 6520 6520 6520 0
564 20250318 094300 1240930 6520 6520 6520 6520 0
565 20250318 094200 1240930 6520 6520 6520 6520 0
566 20250318 094100 1240930 6520 6520 6520 6520 2
567 20250318 094000 1227890 6520 6520 6520 6520 0
568 20250318 093900 1227890 6520 6520 6520 6520 0
569 20250318 093800 1227890 6520 6520 6520 6520 2
570 20250318 093700 1214850 6520 6520 6520 6520 0
571 20250318 093600 1214850 6520 6520 6520 6520 0
572 20250318 093500 1214850 6520 6520 6520 6520 0
573 20250318 093400 1214850 6520 6520 6520 6520 0
574 20250318 093300 1214850 6520 6520 6520 6520 0
575 20250318 093200 1214850 6520 6520 6520 6520 0
576 20250318 093100 1214850 6520 6520 6520 6520 6
577 20250318 093000 1175730 6510 6510 6510 6510 0
578 20250318 092900 1175730 6510 6510 6510 6510 24
579 20250318 092800 1019490 6520 6520 6520 6520 0
580 20250318 092700 1019490 6520 6520 6520 6520 0
581 20250318 092600 1019490 6520 6520 6520 6520 9
582 20250318 092500 960810 6500 6500 6500 6500 0
583 20250318 092400 960810 6500 6500 6500 6500 0
584 20250318 092300 960810 6500 6500 6500 6500 0
585 20250318 092200 960810 6500 6500 6500 6500 0
586 20250318 092100 960810 6500 6500 6500 6500 0
587 20250318 092000 960810 6500 6500 6500 6500 0
588 20250318 091900 960810 6500 6510 6510 6500 21
589 20250318 091800 824210 6520 6520 6520 6520 0
590 20250318 091700 824210 6520 6510 6520 6510 8
591 20250318 091600 772090 6520 6520 6520 6520 0
592 20250318 091500 772090 6520 6520 6520 6520 0
593 20250318 091400 772090 6520 6520 6520 6520 0
594 20250318 091300 772090 6520 6520 6520 6520 0
595 20250318 091200 772090 6520 6520 6520 6520 0
596 20250318 091100 772090 6520 6520 6520 6520 0
597 20250318 091000 772090 6520 6500 6520 6500 4
598 20250318 090900 746070 6460 6490 6490 6460 61
599 20250318 090800 350980 6490 6500 6500 6490 3
600 20250318 090700 331500 6500 6500 6500 6500 0
601 20250318 090600 331500 6500 6500 6500 6500 0
602 20250318 090500 331500 6500 6500 6500 6500 51
603 20250318 090400 0 6530 6530 6530 6530 0
604 20250318 090300 0 6530 6530 6530 6530 0
605 20250318 090200 0 6530 6530 6530 6530 0
606 20250318 090100 0 6530 6530 6530 6530 0
607 20250318 090000 0 6530 6530 6530 6530 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,9000000,0,58950000000,0.00
20250313,0,9000000,0,57510000000,0.00
20250312,0,9000000,0,57240000000,0.00
20250311,0,9000000,0,57240000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 9000000 0 58950000000 0.00
3 20250313 0 9000000 0 57510000000 0.00
4 20250312 0 9000000 0 57240000000 0.00
5 20250311 0 9000000 0 57240000000 0.00