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

625
036670/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192300,41531990,6440,6440,6440,6440,778
20250318,192200,41531990,6440,6440,6440,6440,0
20250318,192100,41531990,6440,6440,6440,6440,0
20250318,192000,41531990,6440,6440,6440,6440,0
20250318,191900,41531990,6440,6440,6440,6440,0
20250318,191800,41531990,6440,6440,6440,6440,0
20250318,191700,41531990,6440,6440,6440,6440,0
20250318,191600,41531990,6440,6440,6440,6440,0
20250318,191500,41531990,6440,6440,6440,6440,0
20250318,191400,41531990,6440,6440,6440,6440,0
20250318,191300,41531990,6440,6440,6440,6440,0
20250318,191200,41531990,6440,6440,6440,6440,0
20250318,191100,41531990,6440,6440,6440,6440,0
20250318,191000,41531990,6440,6440,6440,6440,0
20250318,190900,41531990,6440,6440,6440,6440,0
20250318,190800,41531990,6440,6440,6440,6440,0
20250318,190700,41531990,6440,6440,6440,6440,0
20250318,190600,41531990,6440,6440,6440,6440,0
20250318,190500,41531990,6440,6440,6440,6440,0
20250318,190400,41531990,6440,6440,6440,6440,0
20250318,190300,41531990,6440,6440,6440,6440,0
20250318,190200,41531990,6440,6440,6440,6440,0
20250318,190100,41531990,6440,6440,6440,6440,0
20250318,190000,41531990,6440,6440,6440,6440,0
20250318,185900,41531990,6440,6440,6440,6440,0
20250318,185800,41531990,6440,6440,6440,6440,0
20250318,185700,41531990,6440,6440,6440,6440,0
20250318,185600,41531990,6440,6440,6440,6440,0
20250318,185500,41531990,6440,6440,6440,6440,0
20250318,185400,41531990,6440,6440,6440,6440,0
20250318,185300,41531990,6440,6440,6440,6440,778
20250318,185200,41531990,6440,6440,6440,6440,0
20250318,185100,41531990,6440,6440,6440,6440,0
20250318,185000,41531990,6440,6440,6440,6440,0
20250318,184900,41531990,6440,6440,6440,6440,0
20250318,184800,41531990,6440,6440,6440,6440,0
20250318,184700,41531990,6440,6440,6440,6440,0
20250318,184600,41531990,6440,6440,6440,6440,0
20250318,184500,41531990,6440,6440,6440,6440,0
20250318,184400,41531990,6440,6440,6440,6440,0
20250318,184300,41531990,6440,6440,6440,6440,0
20250318,184200,41531990,6440,6440,6440,6440,0
20250318,184100,41531990,6440,6440,6440,6440,0
20250318,184000,41531990,6440,6440,6440,6440,0
20250318,183900,41531990,6440,6440,6440,6440,0
20250318,183800,41531990,6440,6440,6440,6440,0
20250318,183700,41531990,6440,6440,6440,6440,0
20250318,183600,41531990,6440,6440,6440,6440,0
20250318,183500,41531990,6440,6440,6440,6440,0
20250318,183400,41531990,6440,6440,6440,6440,0
20250318,183300,41531990,6440,6440,6440,6440,0
20250318,183200,41531990,6440,6440,6440,6440,0
20250318,183100,41531990,6440,6440,6440,6440,0
20250318,183000,41531990,6440,6440,6440,6440,0
20250318,182900,41531990,6440,6440,6440,6440,0
20250318,182800,41531990,6440,6440,6440,6440,0
20250318,182700,41531990,6440,6440,6440,6440,0
20250318,182600,41531990,6440,6440,6440,6440,0
20250318,182500,41531990,6440,6440,6440,6440,0
20250318,182400,41531990,6440,6440,6440,6440,0
20250318,182300,41531990,6440,6440,6440,6440,778
20250318,182200,41531990,6440,6440,6440,6440,0
20250318,182100,41531990,6440,6440,6440,6440,0
20250318,182000,41531990,6440,6440,6440,6440,0
20250318,181900,41531990,6440,6440,6440,6440,0
20250318,181800,41531990,6440,6440,6440,6440,0
20250318,181700,41531990,6440,6440,6440,6440,0
20250318,181600,41531990,6440,6440,6440,6440,0
20250318,181500,41531990,6440,6440,6440,6440,0
20250318,181400,41531990,6440,6440,6440,6440,0
20250318,181300,41531990,6440,6440,6440,6440,0
20250318,181200,41531990,6440,6440,6440,6440,0
20250318,181100,41531990,6440,6440,6440,6440,0
20250318,181000,41531990,6440,6440,6440,6440,0
20250318,180900,41531990,6440,6440,6440,6440,0
20250318,180800,41531990,6440,6440,6440,6440,0
20250318,180700,41531990,6440,6440,6440,6440,0
20250318,180600,41531990,6440,6440,6440,6440,0
20250318,180500,41531990,6440,6440,6440,6440,0
20250318,180400,41531990,6440,6440,6440,6440,0
20250318,180300,41531990,6440,6440,6440,6440,0
20250318,180200,41531990,6440,6440,6440,6440,0
20250318,180100,41531990,6440,6440,6440,6440,0
20250318,180000,41531990,6440,6440,6440,6440,0
20250318,175900,41531990,6440,6440,6440,6440,0
20250318,175800,41531990,6440,6440,6440,6440,0
20250318,175700,41531990,6440,6440,6440,6440,0
20250318,175600,41531990,6440,6440,6440,6440,0
20250318,175500,41531990,6440,6440,6440,6440,0
20250318,175400,41531990,6440,6440,6440,6440,0
20250318,175300,41531990,6440,6440,6440,6440,778
20250318,175200,41531990,6440,6440,6440,6440,0
20250318,175100,41531990,6440,6440,6440,6440,0
20250318,175000,41531990,6440,6440,6440,6440,0
20250318,174900,41531990,6440,6440,6440,6440,0
20250318,174800,41531990,6440,6440,6440,6440,0
20250318,174700,41531990,6440,6440,6440,6440,0
20250318,174600,41531990,6440,6440,6440,6440,0
20250318,174500,41531990,6440,6440,6440,6440,0
20250318,174400,41531990,6440,6440,6440,6440,0
20250318,174300,41531990,6440,6440,6440,6440,0
20250318,174200,41531990,6440,6440,6440,6440,0
20250318,174100,41531990,6440,6440,6440,6440,0
20250318,174000,41531990,6440,6440,6440,6440,0
20250318,173900,41531990,6440,6440,6440,6440,0
20250318,173800,41531990,6440,6440,6440,6440,0
20250318,173700,41531990,6440,6440,6440,6440,0
20250318,173600,41531990,6440,6440,6440,6440,0
20250318,173500,41531990,6440,6440,6440,6440,0
20250318,173400,41531990,6440,6440,6440,6440,0
20250318,173300,41531990,6440,6440,6440,6440,0
20250318,173200,41531990,6440,6440,6440,6440,0
20250318,173100,41531990,6440,6440,6440,6440,0
20250318,173000,41531990,6440,6440,6440,6440,0
20250318,172900,41531990,6440,6440,6440,6440,0
20250318,172800,41531990,6440,6440,6440,6440,0
20250318,172700,41531990,6440,6440,6440,6440,0
20250318,172600,41531990,6440,6440,6440,6440,0
20250318,172500,41531990,6440,6440,6440,6440,0
20250318,172400,41531990,6440,6440,6440,6440,0
20250318,172300,41531990,6440,6440,6440,6440,778
20250318,172200,41531990,6440,6440,6440,6440,0
20250318,172100,41531990,6440,6440,6440,6440,0
20250318,172000,41531990,6440,6440,6440,6440,0
20250318,171900,41531990,6440,6440,6440,6440,0
20250318,171800,41531990,6440,6440,6440,6440,0
20250318,171700,41531990,6440,6440,6440,6440,0
20250318,171600,41531990,6440,6440,6440,6440,0
20250318,171500,41531990,6440,6440,6440,6440,0
20250318,171400,41531990,6440,6440,6440,6440,0
20250318,171300,41531990,6440,6440,6440,6440,0
20250318,171200,41531990,6440,6440,6440,6440,0
20250318,171100,41531990,6440,6440,6440,6440,0
20250318,171000,41531990,6440,6440,6440,6440,0
20250318,170900,41531990,6440,6440,6440,6440,0
20250318,170800,41531990,6440,6440,6440,6440,0
20250318,170700,41531990,6440,6440,6440,6440,0
20250318,170600,41531990,6440,6440,6440,6440,0
20250318,170500,41531990,6440,6440,6440,6440,0
20250318,170400,41531990,6440,6440,6440,6440,0
20250318,170300,41531990,6440,6440,6440,6440,0
20250318,170200,41531990,6440,6440,6440,6440,0
20250318,170100,41531990,6440,6440,6440,6440,0
20250318,170000,41531990,6440,6440,6440,6440,0
20250318,165900,41531990,6440,6440,6440,6440,0
20250318,165800,41531990,6440,6440,6440,6440,0
20250318,165700,41531990,6440,6440,6440,6440,0
20250318,165600,41531990,6440,6440,6440,6440,0
20250318,165500,41531990,6440,6440,6440,6440,0
20250318,165400,41531990,6440,6440,6440,6440,0
20250318,165300,41531990,6440,6440,6440,6440,778
20250318,165200,41531990,6440,6440,6440,6440,0
20250318,165100,41531990,6440,6440,6440,6440,0
20250318,165000,41531990,6440,6440,6440,6440,0
20250318,164900,41531990,6440,6440,6440,6440,0
20250318,164800,41531990,6440,6440,6440,6440,0
20250318,164700,41531990,6440,6440,6440,6440,0
20250318,164600,41531990,6440,6440,6440,6440,0
20250318,164500,41531990,6440,6440,6440,6440,0
20250318,164400,41531990,6440,6440,6440,6440,0
20250318,164300,41531990,6440,6440,6440,6440,0
20250318,164200,41531990,6440,6440,6440,6440,0
20250318,164100,41531990,6440,6440,6440,6440,0
20250318,164000,41531990,6440,6440,6440,6440,0
20250318,163900,41531990,6440,6440,6440,6440,0
20250318,163800,41531990,6440,6440,6440,6440,0
20250318,163700,41531990,6440,6440,6440,6440,0
20250318,163600,41531990,6440,6440,6440,6440,0
20250318,163500,41531990,6440,6440,6440,6440,0
20250318,163400,41531990,6440,6440,6440,6440,0
20250318,163300,41531990,6440,6440,6440,6440,0
20250318,163200,41531990,6440,6440,6440,6440,0
20250318,163100,41531990,6440,6440,6440,6440,0
20250318,163000,41531990,6440,6440,6440,6440,0
20250318,162900,41531990,6440,6440,6440,6440,0
20250318,162800,41531990,6440,6440,6440,6440,0
20250318,162700,41531990,6440,6440,6440,6440,0
20250318,162600,41531990,6440,6440,6440,6440,0
20250318,162500,41531990,6440,6440,6440,6440,0
20250318,162400,41531990,6440,6440,6440,6440,0
20250318,162300,41531990,6440,6440,6440,6440,778
20250318,162200,41531990,6440,6440,6440,6440,0
20250318,162100,41531990,6440,6440,6440,6440,0
20250318,162000,41531990,6440,6440,6440,6440,0
20250318,161900,41531990,6440,6440,6440,6440,0
20250318,161800,41531990,6440,6440,6440,6440,0
20250318,161700,41531990,6440,6440,6440,6440,0
20250318,161600,41531990,6440,6440,6440,6440,0
20250318,161500,41531990,6440,6440,6440,6440,0
20250318,161400,41531990,6440,6440,6440,6440,0
20250318,161300,41531990,6440,6440,6440,6440,0
20250318,161200,41531990,6440,6440,6440,6440,0
20250318,161100,41531990,6440,6440,6440,6440,0
20250318,161000,41531990,6440,6440,6440,6440,0
20250318,160900,41531990,6440,6440,6440,6440,0
20250318,160800,41531990,6440,6440,6440,6440,0
20250318,160700,41531990,6440,6440,6440,6440,0
20250318,160600,41531990,6440,6440,6440,6440,0
20250318,160500,41531990,6440,6440,6440,6440,0
20250318,160400,41531990,6440,6440,6440,6440,0
20250318,160300,41531990,6440,6440,6440,6440,0
20250318,160200,41531990,6440,6440,6440,6440,0
20250318,160100,41531990,6440,6440,6440,6440,0
20250318,160000,41531990,6440,6440,6440,6440,0
20250318,155900,41531990,6440,6440,6440,6440,0
20250318,155800,41531990,6440,6440,6440,6440,0
20250318,155700,41531990,6440,6440,6440,6440,0
20250318,155600,41531990,6440,6440,6440,6440,0
20250318,155500,41531990,6440,6440,6440,6440,0
20250318,155400,41531990,6440,6440,6440,6440,0
20250318,155300,41531990,6440,6440,6440,6440,778
20250318,155200,41531990,6440,6440,6440,6440,0
20250318,155100,41531990,6440,6440,6440,6440,0
20250318,155000,41531990,6440,6440,6440,6440,0
20250318,154900,41531990,6440,6440,6440,6440,0
20250318,154800,41531990,6440,6440,6440,6440,0
20250318,154700,41531990,6440,6440,6440,6440,0
20250318,154600,41531990,6440,6440,6440,6440,0
20250318,154500,41531990,6440,6440,6440,6440,0
20250318,154400,41531990,6440,6440,6440,6440,0
20250318,154300,41531990,6440,6440,6440,6440,0
20250318,154200,41531990,6440,6440,6440,6440,0
20250318,154100,41531990,6440,6440,6440,6440,0
20250318,154000,41531990,6440,6440,6440,6440,0
20250318,153900,41531990,6440,6440,6440,6440,0
20250318,153800,41531990,6440,6440,6440,6440,0
20250318,153700,41531990,6440,6440,6440,6440,0
20250318,153600,41531990,6440,6440,6440,6440,0
20250318,153500,41531990,6440,6440,6440,6440,0
20250318,153400,41531990,6440,6440,6440,6440,0
20250318,153300,41531990,6440,6440,6440,6440,0
20250318,153200,41531990,6440,6440,6440,6440,0
20250318,153100,41531990,6440,6440,6440,6440,0
20250318,153000,41531990,6440,6440,6440,6440,778
20250318,152900,36521670,6410,6410,6410,6410,0
20250318,152800,36521670,6410,6410,6410,6410,0
20250318,152700,36521670,6410,6410,6410,6410,0
20250318,152600,36521670,6410,6410,6410,6410,0
20250318,152500,36521670,6410,6410,6410,6410,0
20250318,152400,36521670,6410,6410,6410,6410,0
20250318,152300,36521670,6410,6410,6410,6410,0
20250318,152200,36521670,6410,6410,6410,6410,0
20250318,152100,36521670,6410,6410,6410,6410,0
20250318,152000,36521670,6410,6410,6410,6410,0
20250318,151900,36521670,6410,6410,6410,6410,1
20250318,151800,36515260,6390,6390,6390,6390,0
20250318,151700,36515260,6390,6390,6390,6390,0
20250318,151600,36515260,6390,6390,6390,6390,80
20250318,151500,36004060,6390,6390,6390,6390,3
20250318,151400,35984890,6390,6390,6390,6390,168
20250318,151300,34911370,6410,6410,6410,6410,0
20250318,151200,34911370,6410,6410,6410,6410,0
20250318,151100,34911370,6410,6410,6410,6410,10
20250318,151000,34847270,6410,6410,6410,6410,0
20250318,150900,34847270,6410,6410,6410,6410,0
20250318,150800,34847270,6410,6410,6410,6410,0
20250318,150700,34847270,6410,6410,6410,6410,0
20250318,150600,34847270,6410,6410,6410,6410,0
20250318,150500,34847270,6410,6410,6410,6410,0
20250318,150400,34847270,6410,6410,6410,6410,0
20250318,150300,34847270,6410,6410,6410,6410,0
20250318,150200,34847270,6410,6410,6410,6410,0
20250318,150100,34847270,6410,6400,6410,6400,5
20250318,150000,34815230,6420,6420,6420,6420,0
20250318,145900,34815230,6420,6420,6420,6420,0
20250318,145800,34815230,6420,6420,6420,6420,0
20250318,145700,34815230,6420,6420,6420,6420,0
20250318,145600,34815230,6420,6420,6420,6420,0
20250318,145500,34815230,6420,6420,6420,6420,0
20250318,145400,34815230,6420,6420,6420,6420,0
20250318,145300,34815230,6420,6420,6420,6420,0
20250318,145200,34815230,6420,6420,6420,6420,0
20250318,145100,34815230,6420,6420,6420,6420,0
20250318,145000,34815230,6420,6420,6420,6420,0
20250318,144900,34815230,6420,6420,6420,6420,0
20250318,144800,34815230,6420,6420,6420,6420,0
20250318,144700,34815230,6420,6420,6420,6420,0
20250318,144600,34815230,6420,6420,6420,6420,0
20250318,144500,34815230,6420,6420,6420,6420,0
20250318,144400,34815230,6420,6420,6420,6420,0
20250318,144300,34815230,6420,6420,6420,6420,0
20250318,144200,34815230,6420,6420,6420,6420,0
20250318,144100,34815230,6420,6420,6420,6420,0
20250318,144000,34815230,6420,6420,6420,6420,0
20250318,143900,34815230,6420,6420,6420,6420,1
20250318,143800,34808810,6380,6380,6380,6380,0
20250318,143700,34808810,6380,6390,6390,6380,7
20250318,143600,34764140,6430,6430,6430,6430,0
20250318,143500,34764140,6430,6430,6430,6430,0
20250318,143400,34764140,6430,6430,6430,6430,0
20250318,143300,34764140,6430,6430,6430,6430,0
20250318,143200,34764140,6430,6430,6430,6430,0
20250318,143100,34764140,6430,6430,6430,6430,0
20250318,143000,34764140,6430,6430,6430,6430,0
20250318,142900,34764140,6430,6430,6430,6430,0
20250318,142800,34764140,6430,6430,6430,6430,0
20250318,142700,34764140,6430,6430,6430,6430,0
20250318,142600,34764140,6430,6430,6430,6430,0
20250318,142500,34764140,6430,6430,6430,6430,0
20250318,142400,34764140,6430,6430,6430,6430,0
20250318,142300,34764140,6430,6430,6430,6430,0
20250318,142200,34764140,6430,6430,6430,6430,0
20250318,142100,34764140,6430,6430,6430,6430,0
20250318,142000,34764140,6430,6430,6430,6430,0
20250318,141900,34764140,6430,6430,6430,6430,0
20250318,141800,34764140,6430,6430,6430,6430,0
20250318,141700,34764140,6430,6430,6430,6430,0
20250318,141600,34764140,6430,6430,6430,6430,0
20250318,141500,34764140,6430,6430,6430,6430,0
20250318,141400,34764140,6430,6430,6430,6430,0
20250318,141300,34764140,6430,6430,6430,6430,0
20250318,141200,34764140,6430,6430,6430,6430,0
20250318,141100,34764140,6430,6430,6430,6430,0
20250318,141000,34764140,6430,6430,6430,6430,0
20250318,140900,34764140,6430,6430,6430,6430,0
20250318,140800,34764140,6430,6430,6430,6430,0
20250318,140700,34764140,6430,6430,6430,6430,0
20250318,140600,34764140,6430,6430,6430,6430,0
20250318,140500,34764140,6430,6430,6430,6430,0
20250318,140400,34764140,6430,6430,6430,6430,20
20250318,140300,34635540,6430,6430,6430,6430,0
20250318,140200,34635540,6430,6430,6430,6430,0
20250318,140100,34635540,6430,6430,6430,6430,0
20250318,140000,34635540,6430,6430,6430,6430,0
20250318,135900,34635540,6430,6430,6430,6430,0
20250318,135800,34635540,6430,6430,6430,6430,0
20250318,135700,34635540,6430,6430,6430,6430,0
20250318,135600,34635540,6430,6430,6430,6430,0
20250318,135500,34635540,6430,6430,6430,6430,2
20250318,135400,34622680,6440,6420,6440,6420,2
20250318,135300,34609820,6380,6400,6400,6380,500
20250318,135200,31417650,6440,6440,6440,6440,0
20250318,135100,31417650,6440,6440,6440,6440,0
20250318,135000,31417650,6440,6440,6440,6440,0
20250318,134900,31417650,6440,6440,6440,6440,0
20250318,134800,31417650,6440,6440,6440,6440,0
20250318,134700,31417650,6440,6440,6440,6440,0
20250318,134600,31417650,6440,6440,6440,6440,0
20250318,134500,31417650,6440,6440,6440,6440,0
20250318,134400,31417650,6440,6440,6440,6440,0
20250318,134300,31417650,6440,6440,6440,6440,0
20250318,134200,31417650,6440,6440,6440,6440,0
20250318,134100,31417650,6440,6440,6440,6440,0
20250318,134000,31417650,6440,6440,6440,6440,0
20250318,133900,31417650,6440,6440,6440,6440,0
20250318,133800,31417650,6440,6440,6440,6440,0
20250318,133700,31417650,6440,6440,6440,6440,0
20250318,133600,31417650,6440,6440,6440,6440,0
20250318,133500,31417650,6440,6440,6440,6440,0
20250318,133400,31417650,6440,6440,6440,6440,0
20250318,133300,31417650,6440,6440,6440,6440,0
20250318,133200,31417650,6440,6440,6440,6440,0
20250318,133100,31417650,6440,6440,6440,6440,0
20250318,133000,31417650,6440,6440,6440,6440,0
20250318,132900,31417650,6440,6440,6440,6440,1
20250318,132800,31411210,6400,6400,6400,6400,0
20250318,132700,31411210,6400,6400,6400,6400,24
20250318,132600,31257610,6440,6440,6440,6440,1
20250318,132500,31251170,6440,6440,6440,6440,0
20250318,132400,31251170,6440,6440,6440,6440,0
20250318,132300,31251170,6440,6440,6440,6440,0
20250318,132200,31251170,6440,6440,6440,6440,0
20250318,132100,31251170,6440,6440,6440,6440,0
20250318,132000,31251170,6440,6440,6440,6440,70
20250318,131900,30800370,6440,6440,6440,6440,0
20250318,131800,30800370,6440,6440,6440,6440,0
20250318,131700,30800370,6440,6440,6440,6440,0
20250318,131600,30800370,6440,6440,6440,6440,0
20250318,131500,30800370,6440,6440,6440,6440,0
20250318,131400,30800370,6440,6440,6440,6440,0
20250318,131300,30800370,6440,6440,6440,6440,0
20250318,131200,30800370,6440,6440,6440,6440,0
20250318,131100,30800370,6440,6440,6440,6440,0
20250318,131000,30800370,6440,6440,6440,6440,0
20250318,130900,30800370,6440,6440,6440,6440,0
20250318,130800,30800370,6440,6440,6440,6440,0
20250318,130700,30800370,6440,6410,6440,6400,402
20250318,130600,28227470,6450,6450,6450,6450,0
20250318,130500,28227470,6450,6450,6450,6450,0
20250318,130400,28227470,6450,6450,6450,6450,0
20250318,130300,28227470,6450,6450,6450,6450,0
20250318,130200,28227470,6450,6450,6450,6450,0
20250318,130100,28227470,6450,6450,6450,6450,0
20250318,130000,28227470,6450,6450,6450,6450,0
20250318,125900,28227470,6450,6450,6450,6450,0
20250318,125800,28227470,6450,6450,6450,6450,0
20250318,125700,28227470,6450,6450,6450,6450,0
20250318,125600,28227470,6450,6450,6450,6450,0
20250318,125500,28227470,6450,6450,6450,6450,0
20250318,125400,28227470,6450,6440,6450,6440,2
20250318,125300,28214580,6450,6430,6450,6430,25
20250318,125200,28053610,6450,6450,6450,6450,0
20250318,125100,28053610,6450,6450,6450,6450,0
20250318,125000,28053610,6450,6450,6450,6450,0
20250318,124900,28053610,6450,6450,6450,6450,0
20250318,124800,28053610,6450,6450,6450,6450,0
20250318,124700,28053610,6450,6450,6450,6450,0
20250318,124600,28053610,6450,6450,6450,6450,0
20250318,124500,28053610,6450,6450,6450,6450,0
20250318,124400,28053610,6450,6450,6450,6450,0
20250318,124300,28053610,6450,6450,6450,6450,0
20250318,124200,28053610,6450,6450,6450,6450,0
20250318,124100,28053610,6450,6450,6450,6450,0
20250318,124000,28053610,6450,6450,6450,6450,0
20250318,123900,28053610,6450,6450,6450,6450,0
20250318,123800,28053610,6450,6450,6450,6450,0
20250318,123700,28053610,6450,6450,6450,6450,0
20250318,123600,28053610,6450,6450,6450,6450,0
20250318,123500,28053610,6450,6450,6450,6450,0
20250318,123400,28053610,6450,6450,6450,6450,0
20250318,123300,28053610,6450,6450,6450,6450,0
20250318,123200,28053610,6450,6450,6450,6450,0
20250318,123100,28053610,6450,6440,6450,6440,159
20250318,123000,27029050,6440,6430,6440,6430,5
20250318,122900,26996880,6340,6430,6430,6340,1015
20250318,122800,20504870,6430,6430,6430,6430,0
20250318,122700,20504870,6430,6430,6430,6430,0
20250318,122600,20504870,6430,6440,6440,6430,124
20250318,122500,19706710,6450,6450,6450,6450,0
20250318,122400,19706710,6450,6450,6450,6450,0
20250318,122300,19706710,6450,6450,6450,6450,0
20250318,122200,19706710,6450,6450,6450,6450,0
20250318,122100,19706710,6450,6450,6450,6450,0
20250318,122000,19706710,6450,6450,6450,6450,0
20250318,121900,19706710,6450,6450,6450,6450,0
20250318,121800,19706710,6450,6450,6450,6450,34
20250318,121700,19487410,6450,6450,6450,6450,0
20250318,121600,19487410,6450,6450,6450,6450,0
20250318,121500,19487410,6450,6450,6450,6450,0
20250318,121400,19487410,6450,6450,6450,6450,0
20250318,121300,19487410,6450,6450,6450,6450,0
20250318,121200,19487410,6450,6450,6450,6450,0
20250318,121100,19487410,6450,6440,6450,6440,6
20250318,121000,19448730,6450,6450,6450,6450,1
20250318,120900,19442280,6440,6440,6440,6440,28
20250318,120800,19261960,6450,6450,6450,6450,0
20250318,120700,19261960,6450,6450,6450,6450,0
20250318,120600,19261960,6450,6450,6450,6450,0
20250318,120500,19261960,6450,6450,6450,6450,0
20250318,120400,19261960,6450,6450,6450,6450,0
20250318,120300,19261960,6450,6450,6450,6450,1
20250318,120200,19255510,6450,6450,6450,6450,0
20250318,120100,19255510,6450,6450,6450,6450,0
20250318,120000,19255510,6450,6450,6450,6450,1
20250318,115900,19249060,6450,6450,6450,6450,0
20250318,115800,19249060,6450,6450,6450,6450,0
20250318,115700,19249060,6450,6440,6450,6440,3
20250318,115600,19229730,6440,6440,6440,6440,15
20250318,115500,19133130,6440,6440,6440,6440,0
20250318,115400,19133130,6440,6440,6440,6440,1
20250318,115300,19126690,6440,6440,6440,6440,0
20250318,115200,19126690,6440,6440,6440,6440,1
20250318,115100,19120250,6450,6450,6450,6450,0
20250318,115000,19120250,6450,6450,6450,6450,0
20250318,114900,19120250,6450,6450,6450,6450,0
20250318,114800,19120250,6450,6450,6450,6450,0
20250318,114700,19120250,6450,6450,6450,6450,2
20250318,114600,19107350,6440,6420,6440,6420,1593
20250318,114500,8855790,6430,6430,6430,6430,0
20250318,114400,8855790,6430,6430,6430,6430,0
20250318,114300,8855790,6430,6430,6430,6430,0
20250318,114200,8855790,6430,6430,6430,6430,0
20250318,114100,8855790,6430,6430,6430,6430,0
20250318,114000,8855790,6430,6430,6430,6430,0
20250318,113900,8855790,6430,6430,6430,6430,0
20250318,113800,8855790,6430,6430,6430,6430,0
20250318,113700,8855790,6430,6420,6430,6420,3
20250318,113600,8836520,6400,6400,6400,6400,80
20250318,113500,8324520,6430,6430,6430,6430,0
20250318,113400,8324520,6430,6430,6430,6430,0
20250318,113300,8324520,6430,6430,6430,6430,0
20250318,113200,8324520,6430,6430,6430,6430,0
20250318,113100,8324520,6430,6430,6430,6430,0
20250318,113000,8324520,6430,6430,6430,6430,0
20250318,112900,8324520,6430,6430,6430,6430,0
20250318,112800,8324520,6430,6430,6430,6430,0
20250318,112700,8324520,6430,6430,6430,6430,0
20250318,112600,8324520,6430,6430,6430,6430,0
20250318,112500,8324520,6430,6430,6430,6430,0
20250318,112400,8324520,6430,6430,6430,6430,0
20250318,112300,8324520,6430,6430,6430,6430,0
20250318,112200,8324520,6430,6430,6430,6430,0
20250318,112100,8324520,6430,6430,6430,6430,0
20250318,112000,8324520,6430,6430,6430,6430,0
20250318,111900,8324520,6430,6430,6430,6430,0
20250318,111800,8324520,6430,6430,6430,6430,0
20250318,111700,8324520,6430,6430,6430,6430,0
20250318,111600,8324520,6430,6430,6430,6430,0
20250318,111500,8324520,6430,6430,6430,6430,0
20250318,111400,8324520,6430,6430,6430,6430,0
20250318,111300,8324520,6430,6430,6430,6430,0
20250318,111200,8324520,6430,6420,6430,6420,4
20250318,111100,8298830,6400,6400,6400,6400,0
20250318,111000,8298830,6400,6400,6400,6400,0
20250318,110900,8298830,6400,6400,6400,6400,0
20250318,110800,8298830,6400,6400,6400,6400,0
20250318,110700,8298830,6400,6400,6400,6400,0
20250318,110600,8298830,6400,6400,6400,6400,0
20250318,110500,8298830,6400,6400,6400,6400,0
20250318,110400,8298830,6400,6400,6400,6400,0
20250318,110300,8298830,6400,6400,6400,6400,0
20250318,110200,8298830,6400,6400,6400,6400,0
20250318,110100,8298830,6400,6400,6400,6400,0
20250318,110000,8298830,6400,6400,6400,6400,0
20250318,105900,8298830,6400,6400,6400,6400,2
20250318,105800,8286030,6430,6430,6430,6430,0
20250318,105700,8286030,6430,6430,6430,6430,0
20250318,105600,8286030,6430,6430,6430,6430,0
20250318,105500,8286030,6430,6420,6430,6420,17
20250318,105400,8176880,6430,6430,6430,6430,0
20250318,105300,8176880,6430,6430,6430,6430,0
20250318,105200,8176880,6430,6430,6430,6430,0
20250318,105100,8176880,6430,6430,6430,6430,0
20250318,105000,8176880,6430,6430,6430,6430,0
20250318,104900,8176880,6430,6430,6430,6430,0
20250318,104800,8176880,6430,6430,6430,6430,1
20250318,104700,8170450,6380,6380,6380,6380,0
20250318,104600,8170450,6380,6380,6380,6380,1
20250318,104500,8164070,6430,6430,6430,6430,34
20250318,104400,7945450,6430,6430,6430,6430,0
20250318,104300,7945450,6430,6420,6430,6420,3
20250318,104200,7926180,6430,6420,6430,6420,70
20250318,104100,7476760,6420,6420,6420,6420,0
20250318,104000,7476760,6420,6420,6420,6420,0
20250318,103900,7476760,6420,6420,6420,6420,1
20250318,103800,7470340,6420,6420,6420,6420,0
20250318,103700,7470340,6420,6420,6420,6420,0
20250318,103600,7470340,6420,6420,6420,6420,0
20250318,103500,7470340,6420,6420,6420,6420,30
20250318,103400,7277740,6420,6410,6430,6410,30
20250318,103300,7085170,6430,6430,6430,6430,0
20250318,103200,7085170,6430,6430,6430,6430,0
20250318,103100,7085170,6430,6430,6430,6430,0
20250318,103000,7085170,6430,6430,6430,6430,0
20250318,102900,7085170,6430,6420,6430,6420,8
20250318,102800,7033790,6420,6420,6420,6420,0
20250318,102700,7033790,6420,6420,6420,6420,44
20250318,102600,6751310,6420,6420,6420,6420,0
20250318,102500,6751310,6420,6420,6420,6420,0
20250318,102400,6751310,6420,6420,6420,6420,12
20250318,102300,6674270,6410,6370,6410,6370,615
20250318,102200,2733360,6380,6370,6380,6370,5
20250318,102100,2701470,6400,6400,6400,6400,0
20250318,102000,2701470,6400,6400,6400,6400,0
20250318,101900,2701470,6400,6400,6400,6400,0
20250318,101800,2701470,6400,6400,6400,6400,1
20250318,101700,2695070,6370,6370,6370,6370,0
20250318,101600,2695070,6370,6370,6370,6370,0
20250318,101500,2695070,6370,6370,6370,6370,0
20250318,101400,2695070,6370,6370,6370,6370,0
20250318,101300,2695070,6370,6370,6370,6370,0
20250318,101200,2695070,6370,6370,6370,6370,0
20250318,101100,2695070,6370,6380,6400,6370,201
20250318,101000,1408910,6390,6390,6390,6390,0
20250318,100900,1408910,6390,6390,6390,6390,0
20250318,100800,1408910,6390,6390,6390,6390,0
20250318,100700,1408910,6390,6390,6390,6390,0
20250318,100600,1408910,6390,6390,6390,6390,0
20250318,100500,1408910,6390,6390,6390,6390,0
20250318,100400,1408910,6390,6390,6390,6390,0
20250318,100300,1408910,6390,6390,6390,6390,0
20250318,100200,1408910,6390,6390,6390,6390,0
20250318,100100,1408910,6390,6390,6390,6390,0
20250318,100000,1408910,6390,6390,6390,6390,0
20250318,095900,1408910,6390,6390,6390,6390,0
20250318,095800,1408910,6390,6390,6390,6390,0
20250318,095700,1408910,6390,6390,6390,6390,0
20250318,095600,1408910,6390,6390,6390,6390,0
20250318,095500,1408910,6390,6390,6390,6390,0
20250318,095400,1408910,6390,6390,6390,6390,17
20250318,095300,1300280,6370,6370,6370,6370,0
20250318,095200,1300280,6370,6370,6370,6370,2
20250318,095100,1287540,6400,6400,6400,6400,0
20250318,095000,1287540,6400,6400,6400,6400,0
20250318,094900,1287540,6400,6400,6400,6400,0
20250318,094800,1287540,6400,6400,6400,6400,0
20250318,094700,1287540,6400,6400,6400,6400,0
20250318,094600,1287540,6400,6400,6400,6400,0
20250318,094500,1287540,6400,6400,6400,6400,0
20250318,094400,1287540,6400,6400,6400,6400,10
20250318,094300,1223540,6400,6400,6400,6400,0
20250318,094200,1223540,6400,6400,6400,6400,0
20250318,094100,1223540,6400,6400,6400,6400,0
20250318,094000,1223540,6400,6400,6400,6400,33
20250318,093900,1012340,6400,6400,6400,6400,0
20250318,093800,1012340,6400,6400,6400,6400,0
20250318,093700,1012340,6400,6400,6400,6400,0
20250318,093600,1012340,6400,6400,6400,6400,0
20250318,093500,1012340,6400,6400,6400,6400,1
20250318,093400,1005940,6400,6400,6400,6400,0
20250318,093300,1005940,6400,6400,6400,6400,0
20250318,093200,1005940,6400,6400,6400,6400,10
20250318,093100,941940,6410,6410,6410,6410,0
20250318,093000,941940,6410,6410,6410,6410,0
20250318,092900,941940,6410,6410,6410,6410,0
20250318,092800,941940,6410,6410,6410,6410,0
20250318,092700,941940,6410,6410,6410,6410,0
20250318,092600,941940,6410,6410,6410,6410,0
20250318,092500,941940,6410,6410,6410,6410,0
20250318,092400,941940,6410,6410,6410,6410,50
20250318,092300,621440,6410,6410,6410,6410,0
20250318,092200,621440,6410,6410,6410,6410,0
20250318,092100,621440,6410,6410,6410,6410,0
20250318,092000,621440,6410,6410,6410,6410,0
20250318,091900,621440,6410,6410,6410,6410,0
20250318,091800,621440,6410,6410,6410,6410,0
20250318,091700,621440,6410,6410,6410,6410,0
20250318,091600,621440,6410,6410,6410,6410,0
20250318,091500,621440,6410,6410,6410,6410,0
20250318,091400,621440,6410,6410,6410,6410,1
20250318,091300,615030,6390,6390,6390,6390,0
20250318,091200,615030,6390,6390,6390,6390,0
20250318,091100,615030,6390,6390,6390,6390,1
20250318,091000,608640,6390,6390,6390,6390,0
20250318,090900,608640,6390,6390,6390,6390,0
20250318,090800,608640,6390,6390,6390,6390,0
20250318,090700,608640,6390,6390,6390,6390,0
20250318,090600,608640,6390,6390,6390,6390,2
20250318,090500,595860,6430,6430,6430,6430,0
20250318,090400,595860,6430,6430,6430,6430,21
20250318,090300,460830,6430,6430,6430,6430,0
20250318,090200,460830,6430,6430,6430,6430,0
20250318,090100,460830,6430,6430,6430,6430,1
20250318,090000,454400,6400,6400,6400,6400,71
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192300 41531990 6440 6440 6440 6440 778
3 20250318 192200 41531990 6440 6440 6440 6440 0
4 20250318 192100 41531990 6440 6440 6440 6440 0
5 20250318 192000 41531990 6440 6440 6440 6440 0
6 20250318 191900 41531990 6440 6440 6440 6440 0
7 20250318 191800 41531990 6440 6440 6440 6440 0
8 20250318 191700 41531990 6440 6440 6440 6440 0
9 20250318 191600 41531990 6440 6440 6440 6440 0
10 20250318 191500 41531990 6440 6440 6440 6440 0
11 20250318 191400 41531990 6440 6440 6440 6440 0
12 20250318 191300 41531990 6440 6440 6440 6440 0
13 20250318 191200 41531990 6440 6440 6440 6440 0
14 20250318 191100 41531990 6440 6440 6440 6440 0
15 20250318 191000 41531990 6440 6440 6440 6440 0
16 20250318 190900 41531990 6440 6440 6440 6440 0
17 20250318 190800 41531990 6440 6440 6440 6440 0
18 20250318 190700 41531990 6440 6440 6440 6440 0
19 20250318 190600 41531990 6440 6440 6440 6440 0
20 20250318 190500 41531990 6440 6440 6440 6440 0
21 20250318 190400 41531990 6440 6440 6440 6440 0
22 20250318 190300 41531990 6440 6440 6440 6440 0
23 20250318 190200 41531990 6440 6440 6440 6440 0
24 20250318 190100 41531990 6440 6440 6440 6440 0
25 20250318 190000 41531990 6440 6440 6440 6440 0
26 20250318 185900 41531990 6440 6440 6440 6440 0
27 20250318 185800 41531990 6440 6440 6440 6440 0
28 20250318 185700 41531990 6440 6440 6440 6440 0
29 20250318 185600 41531990 6440 6440 6440 6440 0
30 20250318 185500 41531990 6440 6440 6440 6440 0
31 20250318 185400 41531990 6440 6440 6440 6440 0
32 20250318 185300 41531990 6440 6440 6440 6440 778
33 20250318 185200 41531990 6440 6440 6440 6440 0
34 20250318 185100 41531990 6440 6440 6440 6440 0
35 20250318 185000 41531990 6440 6440 6440 6440 0
36 20250318 184900 41531990 6440 6440 6440 6440 0
37 20250318 184800 41531990 6440 6440 6440 6440 0
38 20250318 184700 41531990 6440 6440 6440 6440 0
39 20250318 184600 41531990 6440 6440 6440 6440 0
40 20250318 184500 41531990 6440 6440 6440 6440 0
41 20250318 184400 41531990 6440 6440 6440 6440 0
42 20250318 184300 41531990 6440 6440 6440 6440 0
43 20250318 184200 41531990 6440 6440 6440 6440 0
44 20250318 184100 41531990 6440 6440 6440 6440 0
45 20250318 184000 41531990 6440 6440 6440 6440 0
46 20250318 183900 41531990 6440 6440 6440 6440 0
47 20250318 183800 41531990 6440 6440 6440 6440 0
48 20250318 183700 41531990 6440 6440 6440 6440 0
49 20250318 183600 41531990 6440 6440 6440 6440 0
50 20250318 183500 41531990 6440 6440 6440 6440 0
51 20250318 183400 41531990 6440 6440 6440 6440 0
52 20250318 183300 41531990 6440 6440 6440 6440 0
53 20250318 183200 41531990 6440 6440 6440 6440 0
54 20250318 183100 41531990 6440 6440 6440 6440 0
55 20250318 183000 41531990 6440 6440 6440 6440 0
56 20250318 182900 41531990 6440 6440 6440 6440 0
57 20250318 182800 41531990 6440 6440 6440 6440 0
58 20250318 182700 41531990 6440 6440 6440 6440 0
59 20250318 182600 41531990 6440 6440 6440 6440 0
60 20250318 182500 41531990 6440 6440 6440 6440 0
61 20250318 182400 41531990 6440 6440 6440 6440 0
62 20250318 182300 41531990 6440 6440 6440 6440 778
63 20250318 182200 41531990 6440 6440 6440 6440 0
64 20250318 182100 41531990 6440 6440 6440 6440 0
65 20250318 182000 41531990 6440 6440 6440 6440 0
66 20250318 181900 41531990 6440 6440 6440 6440 0
67 20250318 181800 41531990 6440 6440 6440 6440 0
68 20250318 181700 41531990 6440 6440 6440 6440 0
69 20250318 181600 41531990 6440 6440 6440 6440 0
70 20250318 181500 41531990 6440 6440 6440 6440 0
71 20250318 181400 41531990 6440 6440 6440 6440 0
72 20250318 181300 41531990 6440 6440 6440 6440 0
73 20250318 181200 41531990 6440 6440 6440 6440 0
74 20250318 181100 41531990 6440 6440 6440 6440 0
75 20250318 181000 41531990 6440 6440 6440 6440 0
76 20250318 180900 41531990 6440 6440 6440 6440 0
77 20250318 180800 41531990 6440 6440 6440 6440 0
78 20250318 180700 41531990 6440 6440 6440 6440 0
79 20250318 180600 41531990 6440 6440 6440 6440 0
80 20250318 180500 41531990 6440 6440 6440 6440 0
81 20250318 180400 41531990 6440 6440 6440 6440 0
82 20250318 180300 41531990 6440 6440 6440 6440 0
83 20250318 180200 41531990 6440 6440 6440 6440 0
84 20250318 180100 41531990 6440 6440 6440 6440 0
85 20250318 180000 41531990 6440 6440 6440 6440 0
86 20250318 175900 41531990 6440 6440 6440 6440 0
87 20250318 175800 41531990 6440 6440 6440 6440 0
88 20250318 175700 41531990 6440 6440 6440 6440 0
89 20250318 175600 41531990 6440 6440 6440 6440 0
90 20250318 175500 41531990 6440 6440 6440 6440 0
91 20250318 175400 41531990 6440 6440 6440 6440 0
92 20250318 175300 41531990 6440 6440 6440 6440 778
93 20250318 175200 41531990 6440 6440 6440 6440 0
94 20250318 175100 41531990 6440 6440 6440 6440 0
95 20250318 175000 41531990 6440 6440 6440 6440 0
96 20250318 174900 41531990 6440 6440 6440 6440 0
97 20250318 174800 41531990 6440 6440 6440 6440 0
98 20250318 174700 41531990 6440 6440 6440 6440 0
99 20250318 174600 41531990 6440 6440 6440 6440 0
100 20250318 174500 41531990 6440 6440 6440 6440 0
101 20250318 174400 41531990 6440 6440 6440 6440 0
102 20250318 174300 41531990 6440 6440 6440 6440 0
103 20250318 174200 41531990 6440 6440 6440 6440 0
104 20250318 174100 41531990 6440 6440 6440 6440 0
105 20250318 174000 41531990 6440 6440 6440 6440 0
106 20250318 173900 41531990 6440 6440 6440 6440 0
107 20250318 173800 41531990 6440 6440 6440 6440 0
108 20250318 173700 41531990 6440 6440 6440 6440 0
109 20250318 173600 41531990 6440 6440 6440 6440 0
110 20250318 173500 41531990 6440 6440 6440 6440 0
111 20250318 173400 41531990 6440 6440 6440 6440 0
112 20250318 173300 41531990 6440 6440 6440 6440 0
113 20250318 173200 41531990 6440 6440 6440 6440 0
114 20250318 173100 41531990 6440 6440 6440 6440 0
115 20250318 173000 41531990 6440 6440 6440 6440 0
116 20250318 172900 41531990 6440 6440 6440 6440 0
117 20250318 172800 41531990 6440 6440 6440 6440 0
118 20250318 172700 41531990 6440 6440 6440 6440 0
119 20250318 172600 41531990 6440 6440 6440 6440 0
120 20250318 172500 41531990 6440 6440 6440 6440 0
121 20250318 172400 41531990 6440 6440 6440 6440 0
122 20250318 172300 41531990 6440 6440 6440 6440 778
123 20250318 172200 41531990 6440 6440 6440 6440 0
124 20250318 172100 41531990 6440 6440 6440 6440 0
125 20250318 172000 41531990 6440 6440 6440 6440 0
126 20250318 171900 41531990 6440 6440 6440 6440 0
127 20250318 171800 41531990 6440 6440 6440 6440 0
128 20250318 171700 41531990 6440 6440 6440 6440 0
129 20250318 171600 41531990 6440 6440 6440 6440 0
130 20250318 171500 41531990 6440 6440 6440 6440 0
131 20250318 171400 41531990 6440 6440 6440 6440 0
132 20250318 171300 41531990 6440 6440 6440 6440 0
133 20250318 171200 41531990 6440 6440 6440 6440 0
134 20250318 171100 41531990 6440 6440 6440 6440 0
135 20250318 171000 41531990 6440 6440 6440 6440 0
136 20250318 170900 41531990 6440 6440 6440 6440 0
137 20250318 170800 41531990 6440 6440 6440 6440 0
138 20250318 170700 41531990 6440 6440 6440 6440 0
139 20250318 170600 41531990 6440 6440 6440 6440 0
140 20250318 170500 41531990 6440 6440 6440 6440 0
141 20250318 170400 41531990 6440 6440 6440 6440 0
142 20250318 170300 41531990 6440 6440 6440 6440 0
143 20250318 170200 41531990 6440 6440 6440 6440 0
144 20250318 170100 41531990 6440 6440 6440 6440 0
145 20250318 170000 41531990 6440 6440 6440 6440 0
146 20250318 165900 41531990 6440 6440 6440 6440 0
147 20250318 165800 41531990 6440 6440 6440 6440 0
148 20250318 165700 41531990 6440 6440 6440 6440 0
149 20250318 165600 41531990 6440 6440 6440 6440 0
150 20250318 165500 41531990 6440 6440 6440 6440 0
151 20250318 165400 41531990 6440 6440 6440 6440 0
152 20250318 165300 41531990 6440 6440 6440 6440 778
153 20250318 165200 41531990 6440 6440 6440 6440 0
154 20250318 165100 41531990 6440 6440 6440 6440 0
155 20250318 165000 41531990 6440 6440 6440 6440 0
156 20250318 164900 41531990 6440 6440 6440 6440 0
157 20250318 164800 41531990 6440 6440 6440 6440 0
158 20250318 164700 41531990 6440 6440 6440 6440 0
159 20250318 164600 41531990 6440 6440 6440 6440 0
160 20250318 164500 41531990 6440 6440 6440 6440 0
161 20250318 164400 41531990 6440 6440 6440 6440 0
162 20250318 164300 41531990 6440 6440 6440 6440 0
163 20250318 164200 41531990 6440 6440 6440 6440 0
164 20250318 164100 41531990 6440 6440 6440 6440 0
165 20250318 164000 41531990 6440 6440 6440 6440 0
166 20250318 163900 41531990 6440 6440 6440 6440 0
167 20250318 163800 41531990 6440 6440 6440 6440 0
168 20250318 163700 41531990 6440 6440 6440 6440 0
169 20250318 163600 41531990 6440 6440 6440 6440 0
170 20250318 163500 41531990 6440 6440 6440 6440 0
171 20250318 163400 41531990 6440 6440 6440 6440 0
172 20250318 163300 41531990 6440 6440 6440 6440 0
173 20250318 163200 41531990 6440 6440 6440 6440 0
174 20250318 163100 41531990 6440 6440 6440 6440 0
175 20250318 163000 41531990 6440 6440 6440 6440 0
176 20250318 162900 41531990 6440 6440 6440 6440 0
177 20250318 162800 41531990 6440 6440 6440 6440 0
178 20250318 162700 41531990 6440 6440 6440 6440 0
179 20250318 162600 41531990 6440 6440 6440 6440 0
180 20250318 162500 41531990 6440 6440 6440 6440 0
181 20250318 162400 41531990 6440 6440 6440 6440 0
182 20250318 162300 41531990 6440 6440 6440 6440 778
183 20250318 162200 41531990 6440 6440 6440 6440 0
184 20250318 162100 41531990 6440 6440 6440 6440 0
185 20250318 162000 41531990 6440 6440 6440 6440 0
186 20250318 161900 41531990 6440 6440 6440 6440 0
187 20250318 161800 41531990 6440 6440 6440 6440 0
188 20250318 161700 41531990 6440 6440 6440 6440 0
189 20250318 161600 41531990 6440 6440 6440 6440 0
190 20250318 161500 41531990 6440 6440 6440 6440 0
191 20250318 161400 41531990 6440 6440 6440 6440 0
192 20250318 161300 41531990 6440 6440 6440 6440 0
193 20250318 161200 41531990 6440 6440 6440 6440 0
194 20250318 161100 41531990 6440 6440 6440 6440 0
195 20250318 161000 41531990 6440 6440 6440 6440 0
196 20250318 160900 41531990 6440 6440 6440 6440 0
197 20250318 160800 41531990 6440 6440 6440 6440 0
198 20250318 160700 41531990 6440 6440 6440 6440 0
199 20250318 160600 41531990 6440 6440 6440 6440 0
200 20250318 160500 41531990 6440 6440 6440 6440 0
201 20250318 160400 41531990 6440 6440 6440 6440 0
202 20250318 160300 41531990 6440 6440 6440 6440 0
203 20250318 160200 41531990 6440 6440 6440 6440 0
204 20250318 160100 41531990 6440 6440 6440 6440 0
205 20250318 160000 41531990 6440 6440 6440 6440 0
206 20250318 155900 41531990 6440 6440 6440 6440 0
207 20250318 155800 41531990 6440 6440 6440 6440 0
208 20250318 155700 41531990 6440 6440 6440 6440 0
209 20250318 155600 41531990 6440 6440 6440 6440 0
210 20250318 155500 41531990 6440 6440 6440 6440 0
211 20250318 155400 41531990 6440 6440 6440 6440 0
212 20250318 155300 41531990 6440 6440 6440 6440 778
213 20250318 155200 41531990 6440 6440 6440 6440 0
214 20250318 155100 41531990 6440 6440 6440 6440 0
215 20250318 155000 41531990 6440 6440 6440 6440 0
216 20250318 154900 41531990 6440 6440 6440 6440 0
217 20250318 154800 41531990 6440 6440 6440 6440 0
218 20250318 154700 41531990 6440 6440 6440 6440 0
219 20250318 154600 41531990 6440 6440 6440 6440 0
220 20250318 154500 41531990 6440 6440 6440 6440 0
221 20250318 154400 41531990 6440 6440 6440 6440 0
222 20250318 154300 41531990 6440 6440 6440 6440 0
223 20250318 154200 41531990 6440 6440 6440 6440 0
224 20250318 154100 41531990 6440 6440 6440 6440 0
225 20250318 154000 41531990 6440 6440 6440 6440 0
226 20250318 153900 41531990 6440 6440 6440 6440 0
227 20250318 153800 41531990 6440 6440 6440 6440 0
228 20250318 153700 41531990 6440 6440 6440 6440 0
229 20250318 153600 41531990 6440 6440 6440 6440 0
230 20250318 153500 41531990 6440 6440 6440 6440 0
231 20250318 153400 41531990 6440 6440 6440 6440 0
232 20250318 153300 41531990 6440 6440 6440 6440 0
233 20250318 153200 41531990 6440 6440 6440 6440 0
234 20250318 153100 41531990 6440 6440 6440 6440 0
235 20250318 153000 41531990 6440 6440 6440 6440 778
236 20250318 152900 36521670 6410 6410 6410 6410 0
237 20250318 152800 36521670 6410 6410 6410 6410 0
238 20250318 152700 36521670 6410 6410 6410 6410 0
239 20250318 152600 36521670 6410 6410 6410 6410 0
240 20250318 152500 36521670 6410 6410 6410 6410 0
241 20250318 152400 36521670 6410 6410 6410 6410 0
242 20250318 152300 36521670 6410 6410 6410 6410 0
243 20250318 152200 36521670 6410 6410 6410 6410 0
244 20250318 152100 36521670 6410 6410 6410 6410 0
245 20250318 152000 36521670 6410 6410 6410 6410 0
246 20250318 151900 36521670 6410 6410 6410 6410 1
247 20250318 151800 36515260 6390 6390 6390 6390 0
248 20250318 151700 36515260 6390 6390 6390 6390 0
249 20250318 151600 36515260 6390 6390 6390 6390 80
250 20250318 151500 36004060 6390 6390 6390 6390 3
251 20250318 151400 35984890 6390 6390 6390 6390 168
252 20250318 151300 34911370 6410 6410 6410 6410 0
253 20250318 151200 34911370 6410 6410 6410 6410 0
254 20250318 151100 34911370 6410 6410 6410 6410 10
255 20250318 151000 34847270 6410 6410 6410 6410 0
256 20250318 150900 34847270 6410 6410 6410 6410 0
257 20250318 150800 34847270 6410 6410 6410 6410 0
258 20250318 150700 34847270 6410 6410 6410 6410 0
259 20250318 150600 34847270 6410 6410 6410 6410 0
260 20250318 150500 34847270 6410 6410 6410 6410 0
261 20250318 150400 34847270 6410 6410 6410 6410 0
262 20250318 150300 34847270 6410 6410 6410 6410 0
263 20250318 150200 34847270 6410 6410 6410 6410 0
264 20250318 150100 34847270 6410 6400 6410 6400 5
265 20250318 150000 34815230 6420 6420 6420 6420 0
266 20250318 145900 34815230 6420 6420 6420 6420 0
267 20250318 145800 34815230 6420 6420 6420 6420 0
268 20250318 145700 34815230 6420 6420 6420 6420 0
269 20250318 145600 34815230 6420 6420 6420 6420 0
270 20250318 145500 34815230 6420 6420 6420 6420 0
271 20250318 145400 34815230 6420 6420 6420 6420 0
272 20250318 145300 34815230 6420 6420 6420 6420 0
273 20250318 145200 34815230 6420 6420 6420 6420 0
274 20250318 145100 34815230 6420 6420 6420 6420 0
275 20250318 145000 34815230 6420 6420 6420 6420 0
276 20250318 144900 34815230 6420 6420 6420 6420 0
277 20250318 144800 34815230 6420 6420 6420 6420 0
278 20250318 144700 34815230 6420 6420 6420 6420 0
279 20250318 144600 34815230 6420 6420 6420 6420 0
280 20250318 144500 34815230 6420 6420 6420 6420 0
281 20250318 144400 34815230 6420 6420 6420 6420 0
282 20250318 144300 34815230 6420 6420 6420 6420 0
283 20250318 144200 34815230 6420 6420 6420 6420 0
284 20250318 144100 34815230 6420 6420 6420 6420 0
285 20250318 144000 34815230 6420 6420 6420 6420 0
286 20250318 143900 34815230 6420 6420 6420 6420 1
287 20250318 143800 34808810 6380 6380 6380 6380 0
288 20250318 143700 34808810 6380 6390 6390 6380 7
289 20250318 143600 34764140 6430 6430 6430 6430 0
290 20250318 143500 34764140 6430 6430 6430 6430 0
291 20250318 143400 34764140 6430 6430 6430 6430 0
292 20250318 143300 34764140 6430 6430 6430 6430 0
293 20250318 143200 34764140 6430 6430 6430 6430 0
294 20250318 143100 34764140 6430 6430 6430 6430 0
295 20250318 143000 34764140 6430 6430 6430 6430 0
296 20250318 142900 34764140 6430 6430 6430 6430 0
297 20250318 142800 34764140 6430 6430 6430 6430 0
298 20250318 142700 34764140 6430 6430 6430 6430 0
299 20250318 142600 34764140 6430 6430 6430 6430 0
300 20250318 142500 34764140 6430 6430 6430 6430 0
301 20250318 142400 34764140 6430 6430 6430 6430 0
302 20250318 142300 34764140 6430 6430 6430 6430 0
303 20250318 142200 34764140 6430 6430 6430 6430 0
304 20250318 142100 34764140 6430 6430 6430 6430 0
305 20250318 142000 34764140 6430 6430 6430 6430 0
306 20250318 141900 34764140 6430 6430 6430 6430 0
307 20250318 141800 34764140 6430 6430 6430 6430 0
308 20250318 141700 34764140 6430 6430 6430 6430 0
309 20250318 141600 34764140 6430 6430 6430 6430 0
310 20250318 141500 34764140 6430 6430 6430 6430 0
311 20250318 141400 34764140 6430 6430 6430 6430 0
312 20250318 141300 34764140 6430 6430 6430 6430 0
313 20250318 141200 34764140 6430 6430 6430 6430 0
314 20250318 141100 34764140 6430 6430 6430 6430 0
315 20250318 141000 34764140 6430 6430 6430 6430 0
316 20250318 140900 34764140 6430 6430 6430 6430 0
317 20250318 140800 34764140 6430 6430 6430 6430 0
318 20250318 140700 34764140 6430 6430 6430 6430 0
319 20250318 140600 34764140 6430 6430 6430 6430 0
320 20250318 140500 34764140 6430 6430 6430 6430 0
321 20250318 140400 34764140 6430 6430 6430 6430 20
322 20250318 140300 34635540 6430 6430 6430 6430 0
323 20250318 140200 34635540 6430 6430 6430 6430 0
324 20250318 140100 34635540 6430 6430 6430 6430 0
325 20250318 140000 34635540 6430 6430 6430 6430 0
326 20250318 135900 34635540 6430 6430 6430 6430 0
327 20250318 135800 34635540 6430 6430 6430 6430 0
328 20250318 135700 34635540 6430 6430 6430 6430 0
329 20250318 135600 34635540 6430 6430 6430 6430 0
330 20250318 135500 34635540 6430 6430 6430 6430 2
331 20250318 135400 34622680 6440 6420 6440 6420 2
332 20250318 135300 34609820 6380 6400 6400 6380 500
333 20250318 135200 31417650 6440 6440 6440 6440 0
334 20250318 135100 31417650 6440 6440 6440 6440 0
335 20250318 135000 31417650 6440 6440 6440 6440 0
336 20250318 134900 31417650 6440 6440 6440 6440 0
337 20250318 134800 31417650 6440 6440 6440 6440 0
338 20250318 134700 31417650 6440 6440 6440 6440 0
339 20250318 134600 31417650 6440 6440 6440 6440 0
340 20250318 134500 31417650 6440 6440 6440 6440 0
341 20250318 134400 31417650 6440 6440 6440 6440 0
342 20250318 134300 31417650 6440 6440 6440 6440 0
343 20250318 134200 31417650 6440 6440 6440 6440 0
344 20250318 134100 31417650 6440 6440 6440 6440 0
345 20250318 134000 31417650 6440 6440 6440 6440 0
346 20250318 133900 31417650 6440 6440 6440 6440 0
347 20250318 133800 31417650 6440 6440 6440 6440 0
348 20250318 133700 31417650 6440 6440 6440 6440 0
349 20250318 133600 31417650 6440 6440 6440 6440 0
350 20250318 133500 31417650 6440 6440 6440 6440 0
351 20250318 133400 31417650 6440 6440 6440 6440 0
352 20250318 133300 31417650 6440 6440 6440 6440 0
353 20250318 133200 31417650 6440 6440 6440 6440 0
354 20250318 133100 31417650 6440 6440 6440 6440 0
355 20250318 133000 31417650 6440 6440 6440 6440 0
356 20250318 132900 31417650 6440 6440 6440 6440 1
357 20250318 132800 31411210 6400 6400 6400 6400 0
358 20250318 132700 31411210 6400 6400 6400 6400 24
359 20250318 132600 31257610 6440 6440 6440 6440 1
360 20250318 132500 31251170 6440 6440 6440 6440 0
361 20250318 132400 31251170 6440 6440 6440 6440 0
362 20250318 132300 31251170 6440 6440 6440 6440 0
363 20250318 132200 31251170 6440 6440 6440 6440 0
364 20250318 132100 31251170 6440 6440 6440 6440 0
365 20250318 132000 31251170 6440 6440 6440 6440 70
366 20250318 131900 30800370 6440 6440 6440 6440 0
367 20250318 131800 30800370 6440 6440 6440 6440 0
368 20250318 131700 30800370 6440 6440 6440 6440 0
369 20250318 131600 30800370 6440 6440 6440 6440 0
370 20250318 131500 30800370 6440 6440 6440 6440 0
371 20250318 131400 30800370 6440 6440 6440 6440 0
372 20250318 131300 30800370 6440 6440 6440 6440 0
373 20250318 131200 30800370 6440 6440 6440 6440 0
374 20250318 131100 30800370 6440 6440 6440 6440 0
375 20250318 131000 30800370 6440 6440 6440 6440 0
376 20250318 130900 30800370 6440 6440 6440 6440 0
377 20250318 130800 30800370 6440 6440 6440 6440 0
378 20250318 130700 30800370 6440 6410 6440 6400 402
379 20250318 130600 28227470 6450 6450 6450 6450 0
380 20250318 130500 28227470 6450 6450 6450 6450 0
381 20250318 130400 28227470 6450 6450 6450 6450 0
382 20250318 130300 28227470 6450 6450 6450 6450 0
383 20250318 130200 28227470 6450 6450 6450 6450 0
384 20250318 130100 28227470 6450 6450 6450 6450 0
385 20250318 130000 28227470 6450 6450 6450 6450 0
386 20250318 125900 28227470 6450 6450 6450 6450 0
387 20250318 125800 28227470 6450 6450 6450 6450 0
388 20250318 125700 28227470 6450 6450 6450 6450 0
389 20250318 125600 28227470 6450 6450 6450 6450 0
390 20250318 125500 28227470 6450 6450 6450 6450 0
391 20250318 125400 28227470 6450 6440 6450 6440 2
392 20250318 125300 28214580 6450 6430 6450 6430 25
393 20250318 125200 28053610 6450 6450 6450 6450 0
394 20250318 125100 28053610 6450 6450 6450 6450 0
395 20250318 125000 28053610 6450 6450 6450 6450 0
396 20250318 124900 28053610 6450 6450 6450 6450 0
397 20250318 124800 28053610 6450 6450 6450 6450 0
398 20250318 124700 28053610 6450 6450 6450 6450 0
399 20250318 124600 28053610 6450 6450 6450 6450 0
400 20250318 124500 28053610 6450 6450 6450 6450 0
401 20250318 124400 28053610 6450 6450 6450 6450 0
402 20250318 124300 28053610 6450 6450 6450 6450 0
403 20250318 124200 28053610 6450 6450 6450 6450 0
404 20250318 124100 28053610 6450 6450 6450 6450 0
405 20250318 124000 28053610 6450 6450 6450 6450 0
406 20250318 123900 28053610 6450 6450 6450 6450 0
407 20250318 123800 28053610 6450 6450 6450 6450 0
408 20250318 123700 28053610 6450 6450 6450 6450 0
409 20250318 123600 28053610 6450 6450 6450 6450 0
410 20250318 123500 28053610 6450 6450 6450 6450 0
411 20250318 123400 28053610 6450 6450 6450 6450 0
412 20250318 123300 28053610 6450 6450 6450 6450 0
413 20250318 123200 28053610 6450 6450 6450 6450 0
414 20250318 123100 28053610 6450 6440 6450 6440 159
415 20250318 123000 27029050 6440 6430 6440 6430 5
416 20250318 122900 26996880 6340 6430 6430 6340 1015
417 20250318 122800 20504870 6430 6430 6430 6430 0
418 20250318 122700 20504870 6430 6430 6430 6430 0
419 20250318 122600 20504870 6430 6440 6440 6430 124
420 20250318 122500 19706710 6450 6450 6450 6450 0
421 20250318 122400 19706710 6450 6450 6450 6450 0
422 20250318 122300 19706710 6450 6450 6450 6450 0
423 20250318 122200 19706710 6450 6450 6450 6450 0
424 20250318 122100 19706710 6450 6450 6450 6450 0
425 20250318 122000 19706710 6450 6450 6450 6450 0
426 20250318 121900 19706710 6450 6450 6450 6450 0
427 20250318 121800 19706710 6450 6450 6450 6450 34
428 20250318 121700 19487410 6450 6450 6450 6450 0
429 20250318 121600 19487410 6450 6450 6450 6450 0
430 20250318 121500 19487410 6450 6450 6450 6450 0
431 20250318 121400 19487410 6450 6450 6450 6450 0
432 20250318 121300 19487410 6450 6450 6450 6450 0
433 20250318 121200 19487410 6450 6450 6450 6450 0
434 20250318 121100 19487410 6450 6440 6450 6440 6
435 20250318 121000 19448730 6450 6450 6450 6450 1
436 20250318 120900 19442280 6440 6440 6440 6440 28
437 20250318 120800 19261960 6450 6450 6450 6450 0
438 20250318 120700 19261960 6450 6450 6450 6450 0
439 20250318 120600 19261960 6450 6450 6450 6450 0
440 20250318 120500 19261960 6450 6450 6450 6450 0
441 20250318 120400 19261960 6450 6450 6450 6450 0
442 20250318 120300 19261960 6450 6450 6450 6450 1
443 20250318 120200 19255510 6450 6450 6450 6450 0
444 20250318 120100 19255510 6450 6450 6450 6450 0
445 20250318 120000 19255510 6450 6450 6450 6450 1
446 20250318 115900 19249060 6450 6450 6450 6450 0
447 20250318 115800 19249060 6450 6450 6450 6450 0
448 20250318 115700 19249060 6450 6440 6450 6440 3
449 20250318 115600 19229730 6440 6440 6440 6440 15
450 20250318 115500 19133130 6440 6440 6440 6440 0
451 20250318 115400 19133130 6440 6440 6440 6440 1
452 20250318 115300 19126690 6440 6440 6440 6440 0
453 20250318 115200 19126690 6440 6440 6440 6440 1
454 20250318 115100 19120250 6450 6450 6450 6450 0
455 20250318 115000 19120250 6450 6450 6450 6450 0
456 20250318 114900 19120250 6450 6450 6450 6450 0
457 20250318 114800 19120250 6450 6450 6450 6450 0
458 20250318 114700 19120250 6450 6450 6450 6450 2
459 20250318 114600 19107350 6440 6420 6440 6420 1593
460 20250318 114500 8855790 6430 6430 6430 6430 0
461 20250318 114400 8855790 6430 6430 6430 6430 0
462 20250318 114300 8855790 6430 6430 6430 6430 0
463 20250318 114200 8855790 6430 6430 6430 6430 0
464 20250318 114100 8855790 6430 6430 6430 6430 0
465 20250318 114000 8855790 6430 6430 6430 6430 0
466 20250318 113900 8855790 6430 6430 6430 6430 0
467 20250318 113800 8855790 6430 6430 6430 6430 0
468 20250318 113700 8855790 6430 6420 6430 6420 3
469 20250318 113600 8836520 6400 6400 6400 6400 80
470 20250318 113500 8324520 6430 6430 6430 6430 0
471 20250318 113400 8324520 6430 6430 6430 6430 0
472 20250318 113300 8324520 6430 6430 6430 6430 0
473 20250318 113200 8324520 6430 6430 6430 6430 0
474 20250318 113100 8324520 6430 6430 6430 6430 0
475 20250318 113000 8324520 6430 6430 6430 6430 0
476 20250318 112900 8324520 6430 6430 6430 6430 0
477 20250318 112800 8324520 6430 6430 6430 6430 0
478 20250318 112700 8324520 6430 6430 6430 6430 0
479 20250318 112600 8324520 6430 6430 6430 6430 0
480 20250318 112500 8324520 6430 6430 6430 6430 0
481 20250318 112400 8324520 6430 6430 6430 6430 0
482 20250318 112300 8324520 6430 6430 6430 6430 0
483 20250318 112200 8324520 6430 6430 6430 6430 0
484 20250318 112100 8324520 6430 6430 6430 6430 0
485 20250318 112000 8324520 6430 6430 6430 6430 0
486 20250318 111900 8324520 6430 6430 6430 6430 0
487 20250318 111800 8324520 6430 6430 6430 6430 0
488 20250318 111700 8324520 6430 6430 6430 6430 0
489 20250318 111600 8324520 6430 6430 6430 6430 0
490 20250318 111500 8324520 6430 6430 6430 6430 0
491 20250318 111400 8324520 6430 6430 6430 6430 0
492 20250318 111300 8324520 6430 6430 6430 6430 0
493 20250318 111200 8324520 6430 6420 6430 6420 4
494 20250318 111100 8298830 6400 6400 6400 6400 0
495 20250318 111000 8298830 6400 6400 6400 6400 0
496 20250318 110900 8298830 6400 6400 6400 6400 0
497 20250318 110800 8298830 6400 6400 6400 6400 0
498 20250318 110700 8298830 6400 6400 6400 6400 0
499 20250318 110600 8298830 6400 6400 6400 6400 0
500 20250318 110500 8298830 6400 6400 6400 6400 0
501 20250318 110400 8298830 6400 6400 6400 6400 0
502 20250318 110300 8298830 6400 6400 6400 6400 0
503 20250318 110200 8298830 6400 6400 6400 6400 0
504 20250318 110100 8298830 6400 6400 6400 6400 0
505 20250318 110000 8298830 6400 6400 6400 6400 0
506 20250318 105900 8298830 6400 6400 6400 6400 2
507 20250318 105800 8286030 6430 6430 6430 6430 0
508 20250318 105700 8286030 6430 6430 6430 6430 0
509 20250318 105600 8286030 6430 6430 6430 6430 0
510 20250318 105500 8286030 6430 6420 6430 6420 17
511 20250318 105400 8176880 6430 6430 6430 6430 0
512 20250318 105300 8176880 6430 6430 6430 6430 0
513 20250318 105200 8176880 6430 6430 6430 6430 0
514 20250318 105100 8176880 6430 6430 6430 6430 0
515 20250318 105000 8176880 6430 6430 6430 6430 0
516 20250318 104900 8176880 6430 6430 6430 6430 0
517 20250318 104800 8176880 6430 6430 6430 6430 1
518 20250318 104700 8170450 6380 6380 6380 6380 0
519 20250318 104600 8170450 6380 6380 6380 6380 1
520 20250318 104500 8164070 6430 6430 6430 6430 34
521 20250318 104400 7945450 6430 6430 6430 6430 0
522 20250318 104300 7945450 6430 6420 6430 6420 3
523 20250318 104200 7926180 6430 6420 6430 6420 70
524 20250318 104100 7476760 6420 6420 6420 6420 0
525 20250318 104000 7476760 6420 6420 6420 6420 0
526 20250318 103900 7476760 6420 6420 6420 6420 1
527 20250318 103800 7470340 6420 6420 6420 6420 0
528 20250318 103700 7470340 6420 6420 6420 6420 0
529 20250318 103600 7470340 6420 6420 6420 6420 0
530 20250318 103500 7470340 6420 6420 6420 6420 30
531 20250318 103400 7277740 6420 6410 6430 6410 30
532 20250318 103300 7085170 6430 6430 6430 6430 0
533 20250318 103200 7085170 6430 6430 6430 6430 0
534 20250318 103100 7085170 6430 6430 6430 6430 0
535 20250318 103000 7085170 6430 6430 6430 6430 0
536 20250318 102900 7085170 6430 6420 6430 6420 8
537 20250318 102800 7033790 6420 6420 6420 6420 0
538 20250318 102700 7033790 6420 6420 6420 6420 44
539 20250318 102600 6751310 6420 6420 6420 6420 0
540 20250318 102500 6751310 6420 6420 6420 6420 0
541 20250318 102400 6751310 6420 6420 6420 6420 12
542 20250318 102300 6674270 6410 6370 6410 6370 615
543 20250318 102200 2733360 6380 6370 6380 6370 5
544 20250318 102100 2701470 6400 6400 6400 6400 0
545 20250318 102000 2701470 6400 6400 6400 6400 0
546 20250318 101900 2701470 6400 6400 6400 6400 0
547 20250318 101800 2701470 6400 6400 6400 6400 1
548 20250318 101700 2695070 6370 6370 6370 6370 0
549 20250318 101600 2695070 6370 6370 6370 6370 0
550 20250318 101500 2695070 6370 6370 6370 6370 0
551 20250318 101400 2695070 6370 6370 6370 6370 0
552 20250318 101300 2695070 6370 6370 6370 6370 0
553 20250318 101200 2695070 6370 6370 6370 6370 0
554 20250318 101100 2695070 6370 6380 6400 6370 201
555 20250318 101000 1408910 6390 6390 6390 6390 0
556 20250318 100900 1408910 6390 6390 6390 6390 0
557 20250318 100800 1408910 6390 6390 6390 6390 0
558 20250318 100700 1408910 6390 6390 6390 6390 0
559 20250318 100600 1408910 6390 6390 6390 6390 0
560 20250318 100500 1408910 6390 6390 6390 6390 0
561 20250318 100400 1408910 6390 6390 6390 6390 0
562 20250318 100300 1408910 6390 6390 6390 6390 0
563 20250318 100200 1408910 6390 6390 6390 6390 0
564 20250318 100100 1408910 6390 6390 6390 6390 0
565 20250318 100000 1408910 6390 6390 6390 6390 0
566 20250318 095900 1408910 6390 6390 6390 6390 0
567 20250318 095800 1408910 6390 6390 6390 6390 0
568 20250318 095700 1408910 6390 6390 6390 6390 0
569 20250318 095600 1408910 6390 6390 6390 6390 0
570 20250318 095500 1408910 6390 6390 6390 6390 0
571 20250318 095400 1408910 6390 6390 6390 6390 17
572 20250318 095300 1300280 6370 6370 6370 6370 0
573 20250318 095200 1300280 6370 6370 6370 6370 2
574 20250318 095100 1287540 6400 6400 6400 6400 0
575 20250318 095000 1287540 6400 6400 6400 6400 0
576 20250318 094900 1287540 6400 6400 6400 6400 0
577 20250318 094800 1287540 6400 6400 6400 6400 0
578 20250318 094700 1287540 6400 6400 6400 6400 0
579 20250318 094600 1287540 6400 6400 6400 6400 0
580 20250318 094500 1287540 6400 6400 6400 6400 0
581 20250318 094400 1287540 6400 6400 6400 6400 10
582 20250318 094300 1223540 6400 6400 6400 6400 0
583 20250318 094200 1223540 6400 6400 6400 6400 0
584 20250318 094100 1223540 6400 6400 6400 6400 0
585 20250318 094000 1223540 6400 6400 6400 6400 33
586 20250318 093900 1012340 6400 6400 6400 6400 0
587 20250318 093800 1012340 6400 6400 6400 6400 0
588 20250318 093700 1012340 6400 6400 6400 6400 0
589 20250318 093600 1012340 6400 6400 6400 6400 0
590 20250318 093500 1012340 6400 6400 6400 6400 1
591 20250318 093400 1005940 6400 6400 6400 6400 0
592 20250318 093300 1005940 6400 6400 6400 6400 0
593 20250318 093200 1005940 6400 6400 6400 6400 10
594 20250318 093100 941940 6410 6410 6410 6410 0
595 20250318 093000 941940 6410 6410 6410 6410 0
596 20250318 092900 941940 6410 6410 6410 6410 0
597 20250318 092800 941940 6410 6410 6410 6410 0
598 20250318 092700 941940 6410 6410 6410 6410 0
599 20250318 092600 941940 6410 6410 6410 6410 0
600 20250318 092500 941940 6410 6410 6410 6410 0
601 20250318 092400 941940 6410 6410 6410 6410 50
602 20250318 092300 621440 6410 6410 6410 6410 0
603 20250318 092200 621440 6410 6410 6410 6410 0
604 20250318 092100 621440 6410 6410 6410 6410 0
605 20250318 092000 621440 6410 6410 6410 6410 0
606 20250318 091900 621440 6410 6410 6410 6410 0
607 20250318 091800 621440 6410 6410 6410 6410 0
608 20250318 091700 621440 6410 6410 6410 6410 0
609 20250318 091600 621440 6410 6410 6410 6410 0
610 20250318 091500 621440 6410 6410 6410 6410 0
611 20250318 091400 621440 6410 6410 6410 6410 1
612 20250318 091300 615030 6390 6390 6390 6390 0
613 20250318 091200 615030 6390 6390 6390 6390 0
614 20250318 091100 615030 6390 6390 6390 6390 1
615 20250318 091000 608640 6390 6390 6390 6390 0
616 20250318 090900 608640 6390 6390 6390 6390 0
617 20250318 090800 608640 6390 6390 6390 6390 0
618 20250318 090700 608640 6390 6390 6390 6390 0
619 20250318 090600 608640 6390 6390 6390 6390 2
620 20250318 090500 595860 6430 6430 6430 6430 0
621 20250318 090400 595860 6430 6430 6430 6430 21
622 20250318 090300 460830 6430 6430 6430 6430 0
623 20250318 090200 460830 6430 6430 6430 6430 0
624 20250318 090100 460830 6430 6430 6430 6430 1
625 20250318 090000 454400 6400 6400 6400 6400 71

1
036670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11270000,0,71789900000,0.00
20250313,0,11270000,0,72015300000,0.00
20250312,0,11270000,0,70775600000,0.00
20250311,0,11270000,0,70775600000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11270000 0 71789900000 0.00
3 20250313 0 11270000 0 72015300000 0.00
4 20250312 0 11270000 0 70775600000 0.00
5 20250311 0 11270000 0 70775600000 0.00