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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

626
038010/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192400,98408560,6320,6320,6320,6320,427
20250313,192300,98408560,6320,6320,6320,6320,0
20250313,192200,98408560,6320,6320,6320,6320,0
20250313,192100,98408560,6320,6320,6320,6320,0
20250313,192000,98408560,6320,6320,6320,6320,0
20250313,191900,98408560,6320,6320,6320,6320,0
20250313,191800,98408560,6320,6320,6320,6320,0
20250313,191700,98408560,6320,6320,6320,6320,0
20250313,191600,98408560,6320,6320,6320,6320,0
20250313,191500,98408560,6320,6320,6320,6320,0
20250313,191400,98408560,6320,6320,6320,6320,0
20250313,191300,98408560,6320,6320,6320,6320,0
20250313,191200,98408560,6320,6320,6320,6320,0
20250313,191100,98408560,6320,6320,6320,6320,0
20250313,191000,98408560,6320,6320,6320,6320,0
20250313,190900,98408560,6320,6320,6320,6320,0
20250313,190800,98408560,6320,6320,6320,6320,0
20250313,190700,98408560,6320,6320,6320,6320,0
20250313,190600,98408560,6320,6320,6320,6320,0
20250313,190500,98408560,6320,6320,6320,6320,0
20250313,190400,98408560,6320,6320,6320,6320,0
20250313,190300,98408560,6320,6320,6320,6320,0
20250313,190200,98408560,6320,6320,6320,6320,0
20250313,190100,98408560,6320,6320,6320,6320,0
20250313,190000,98408560,6320,6320,6320,6320,0
20250313,185900,98408560,6320,6320,6320,6320,0
20250313,185800,98408560,6320,6320,6320,6320,0
20250313,185700,98408560,6320,6320,6320,6320,0
20250313,185600,98408560,6320,6320,6320,6320,0
20250313,185500,98408560,6320,6320,6320,6320,0
20250313,185400,98408560,6320,6320,6320,6320,427
20250313,185300,98408560,6320,6320,6320,6320,0
20250313,185200,98408560,6320,6320,6320,6320,0
20250313,185100,98408560,6320,6320,6320,6320,0
20250313,185000,98408560,6320,6320,6320,6320,0
20250313,184900,98408560,6320,6320,6320,6320,0
20250313,184800,98408560,6320,6320,6320,6320,0
20250313,184700,98408560,6320,6320,6320,6320,0
20250313,184600,98408560,6320,6320,6320,6320,0
20250313,184500,98408560,6320,6320,6320,6320,0
20250313,184400,98408560,6320,6320,6320,6320,0
20250313,184300,98408560,6320,6320,6320,6320,0
20250313,184200,98408560,6320,6320,6320,6320,0
20250313,184100,98408560,6320,6320,6320,6320,0
20250313,184000,98408560,6320,6320,6320,6320,0
20250313,183900,98408560,6320,6320,6320,6320,0
20250313,183800,98408560,6320,6320,6320,6320,0
20250313,183700,98408560,6320,6320,6320,6320,0
20250313,183600,98408560,6320,6320,6320,6320,0
20250313,183500,98408560,6320,6320,6320,6320,0
20250313,183400,98408560,6320,6320,6320,6320,0
20250313,183300,98408560,6320,6320,6320,6320,0
20250313,183200,98408560,6320,6320,6320,6320,0
20250313,183100,98408560,6320,6320,6320,6320,0
20250313,183000,98408560,6320,6320,6320,6320,0
20250313,182900,98408560,6320,6320,6320,6320,0
20250313,182800,98408560,6320,6320,6320,6320,0
20250313,182700,98408560,6320,6320,6320,6320,0
20250313,182600,98408560,6320,6320,6320,6320,0
20250313,182500,98408560,6320,6320,6320,6320,0
20250313,182400,98408560,6320,6320,6320,6320,427
20250313,182300,98408560,6320,6320,6320,6320,0
20250313,182200,98408560,6320,6320,6320,6320,0
20250313,182100,98408560,6320,6320,6320,6320,0
20250313,182000,98408560,6320,6320,6320,6320,0
20250313,181900,98408560,6320,6320,6320,6320,0
20250313,181800,98408560,6320,6320,6320,6320,0
20250313,181700,98408560,6320,6320,6320,6320,0
20250313,181600,98408560,6320,6320,6320,6320,0
20250313,181500,98408560,6320,6320,6320,6320,0
20250313,181400,98408560,6320,6320,6320,6320,0
20250313,181300,98408560,6320,6320,6320,6320,0
20250313,181200,98408560,6320,6320,6320,6320,0
20250313,181100,98408560,6320,6320,6320,6320,0
20250313,181000,98408560,6320,6320,6320,6320,0
20250313,180900,98408560,6320,6320,6320,6320,0
20250313,180800,98408560,6320,6320,6320,6320,0
20250313,180700,98408560,6320,6320,6320,6320,0
20250313,180600,98408560,6320,6320,6320,6320,0
20250313,180500,98408560,6320,6320,6320,6320,0
20250313,180400,98408560,6320,6320,6320,6320,0
20250313,180300,98408560,6320,6320,6320,6320,0
20250313,180200,98408560,6320,6320,6320,6320,0
20250313,180100,98408560,6320,6320,6320,6320,0
20250313,180000,98408560,6320,6320,6320,6320,0
20250313,175900,98408560,6320,6320,6320,6320,0
20250313,175800,98408560,6320,6320,6320,6320,0
20250313,175700,98408560,6320,6320,6320,6320,0
20250313,175600,98408560,6320,6320,6320,6320,0
20250313,175500,98408560,6320,6320,6320,6320,0
20250313,175400,98408560,6320,6320,6320,6320,427
20250313,175300,98408560,6320,6320,6320,6320,0
20250313,175200,98408560,6320,6320,6320,6320,0
20250313,175100,98408560,6320,6320,6320,6320,0
20250313,175000,98408560,6320,6320,6320,6320,0
20250313,174900,98408560,6320,6320,6320,6320,0
20250313,174800,98408560,6320,6320,6320,6320,0
20250313,174700,98408560,6320,6320,6320,6320,0
20250313,174600,98408560,6320,6320,6320,6320,0
20250313,174500,98408560,6320,6320,6320,6320,0
20250313,174400,98408560,6320,6320,6320,6320,0
20250313,174300,98408560,6320,6320,6320,6320,0
20250313,174200,98408560,6320,6320,6320,6320,0
20250313,174100,98408560,6320,6320,6320,6320,0
20250313,174000,98408560,6320,6320,6320,6320,0
20250313,173900,98408560,6320,6320,6320,6320,0
20250313,173800,98408560,6320,6320,6320,6320,0
20250313,173700,98408560,6320,6320,6320,6320,0
20250313,173600,98408560,6320,6320,6320,6320,0
20250313,173500,98408560,6320,6320,6320,6320,0
20250313,173400,98408560,6320,6320,6320,6320,0
20250313,173300,98408560,6320,6320,6320,6320,0
20250313,173200,98408560,6320,6320,6320,6320,0
20250313,173100,98408560,6320,6320,6320,6320,0
20250313,173000,98408560,6320,6320,6320,6320,0
20250313,172900,98408560,6320,6320,6320,6320,0
20250313,172800,98408560,6320,6320,6320,6320,0
20250313,172700,98408560,6320,6320,6320,6320,0
20250313,172600,98408560,6320,6320,6320,6320,0
20250313,172500,98408560,6320,6320,6320,6320,0
20250313,172400,98408560,6320,6320,6320,6320,427
20250313,172300,98408560,6320,6320,6320,6320,0
20250313,172200,98408560,6320,6320,6320,6320,0
20250313,172100,98408560,6320,6320,6320,6320,0
20250313,172000,98408560,6320,6320,6320,6320,0
20250313,171900,98408560,6320,6320,6320,6320,0
20250313,171800,98408560,6320,6320,6320,6320,0
20250313,171700,98408560,6320,6320,6320,6320,0
20250313,171600,98408560,6320,6320,6320,6320,0
20250313,171500,98408560,6320,6320,6320,6320,0
20250313,171400,98408560,6320,6320,6320,6320,0
20250313,171300,98408560,6320,6320,6320,6320,0
20250313,171200,98408560,6320,6320,6320,6320,0
20250313,171100,98408560,6320,6320,6320,6320,0
20250313,171000,98408560,6320,6320,6320,6320,0
20250313,170900,98408560,6320,6320,6320,6320,0
20250313,170800,98408560,6320,6320,6320,6320,0
20250313,170700,98408560,6320,6320,6320,6320,0
20250313,170600,98408560,6320,6320,6320,6320,0
20250313,170500,98408560,6320,6320,6320,6320,0
20250313,170400,98408560,6320,6320,6320,6320,0
20250313,170300,98408560,6320,6320,6320,6320,0
20250313,170200,98408560,6320,6320,6320,6320,0
20250313,170100,98408560,6320,6320,6320,6320,0
20250313,170000,98408560,6320,6320,6320,6320,0
20250313,165900,98408560,6320,6320,6320,6320,0
20250313,165800,98408560,6320,6320,6320,6320,0
20250313,165700,98408560,6320,6320,6320,6320,0
20250313,165600,98408560,6320,6320,6320,6320,0
20250313,165500,98408560,6320,6320,6320,6320,0
20250313,165400,98408560,6320,6320,6320,6320,427
20250313,165300,98408560,6320,6320,6320,6320,0
20250313,165200,98408560,6320,6320,6320,6320,0
20250313,165100,98408560,6320,6320,6320,6320,0
20250313,165000,98408560,6320,6320,6320,6320,0
20250313,164900,98408560,6320,6320,6320,6320,0
20250313,164800,98408560,6320,6320,6320,6320,0
20250313,164700,98408560,6320,6320,6320,6320,0
20250313,164600,98408560,6320,6320,6320,6320,0
20250313,164500,98408560,6320,6320,6320,6320,0
20250313,164400,98408560,6320,6320,6320,6320,0
20250313,164300,98408560,6320,6320,6320,6320,0
20250313,164200,98408560,6320,6320,6320,6320,0
20250313,164100,98408560,6320,6320,6320,6320,0
20250313,164000,98408560,6320,6320,6320,6320,0
20250313,163900,98408560,6320,6320,6320,6320,0
20250313,163800,98408560,6320,6320,6320,6320,0
20250313,163700,98408560,6320,6320,6320,6320,0
20250313,163600,98408560,6320,6320,6320,6320,0
20250313,163500,98408560,6320,6320,6320,6320,0
20250313,163400,98408560,6320,6320,6320,6320,0
20250313,163300,98408560,6320,6320,6320,6320,0
20250313,163200,98408560,6320,6320,6320,6320,0
20250313,163100,98408560,6320,6320,6320,6320,0
20250313,163000,98408560,6320,6320,6320,6320,0
20250313,162900,98408560,6320,6320,6320,6320,0
20250313,162800,98408560,6320,6320,6320,6320,0
20250313,162700,98408560,6320,6320,6320,6320,0
20250313,162600,98408560,6320,6320,6320,6320,0
20250313,162500,98408560,6320,6320,6320,6320,0
20250313,162400,98408560,6320,6320,6320,6320,427
20250313,162300,98408560,6320,6320,6320,6320,0
20250313,162200,98408560,6320,6320,6320,6320,0
20250313,162100,98408560,6320,6320,6320,6320,0
20250313,162000,98408560,6320,6320,6320,6320,0
20250313,161900,98408560,6320,6320,6320,6320,0
20250313,161800,98408560,6320,6320,6320,6320,0
20250313,161700,98408560,6320,6320,6320,6320,0
20250313,161600,98408560,6320,6320,6320,6320,0
20250313,161500,98408560,6320,6320,6320,6320,0
20250313,161400,98408560,6320,6320,6320,6320,0
20250313,161300,98408560,6320,6320,6320,6320,0
20250313,161200,98408560,6320,6320,6320,6320,0
20250313,161100,98408560,6320,6320,6320,6320,0
20250313,161000,98408560,6320,6320,6320,6320,0
20250313,160900,98408560,6320,6320,6320,6320,0
20250313,160800,98408560,6320,6320,6320,6320,0
20250313,160700,98408560,6320,6320,6320,6320,0
20250313,160600,98408560,6320,6320,6320,6320,0
20250313,160500,98408560,6320,6320,6320,6320,0
20250313,160400,98408560,6320,6320,6320,6320,0
20250313,160300,98408560,6320,6320,6320,6320,0
20250313,160200,98408560,6320,6320,6320,6320,0
20250313,160100,98408560,6320,6320,6320,6320,0
20250313,160000,98408560,6320,6320,6320,6320,0
20250313,155900,98408560,6320,6320,6320,6320,0
20250313,155800,98408560,6320,6320,6320,6320,0
20250313,155700,98408560,6320,6320,6320,6320,0
20250313,155600,98408560,6320,6320,6320,6320,0
20250313,155500,98408560,6320,6320,6320,6320,0
20250313,155400,98408560,6320,6320,6320,6320,427
20250313,155300,98408560,6320,6320,6320,6320,0
20250313,155200,98408560,6320,6320,6320,6320,0
20250313,155100,98408560,6320,6320,6320,6320,0
20250313,155000,98408560,6320,6320,6320,6320,0
20250313,154900,98408560,6320,6320,6320,6320,0
20250313,154800,98408560,6320,6320,6320,6320,0
20250313,154700,98408560,6320,6320,6320,6320,0
20250313,154600,98408560,6320,6320,6320,6320,0
20250313,154500,98408560,6320,6320,6320,6320,0
20250313,154400,98408560,6320,6320,6320,6320,0
20250313,154300,98408560,6320,6320,6320,6320,0
20250313,154200,98408560,6320,6320,6320,6320,0
20250313,154100,98408560,6320,6320,6320,6320,0
20250313,154000,98408560,6320,6320,6320,6320,0
20250313,153900,98408560,6320,6320,6320,6320,0
20250313,153800,98408560,6320,6320,6320,6320,0
20250313,153700,98408560,6320,6320,6320,6320,0
20250313,153600,98408560,6320,6320,6320,6320,0
20250313,153500,98408560,6320,6320,6320,6320,0
20250313,153400,98408560,6320,6320,6320,6320,0
20250313,153300,98408560,6320,6320,6320,6320,0
20250313,153200,98408560,6320,6320,6320,6320,0
20250313,153100,98408560,6320,6320,6320,6320,0
20250313,153000,98408560,6320,6320,6320,6320,427
20250313,152900,95709920,6350,6350,6350,6350,0
20250313,152800,95709920,6350,6350,6350,6350,0
20250313,152700,95709920,6350,6350,6350,6350,0
20250313,152600,95709920,6350,6350,6350,6350,0
20250313,152500,95709920,6350,6350,6350,6350,0
20250313,152400,95709920,6350,6350,6350,6350,0
20250313,152300,95709920,6350,6350,6350,6350,0
20250313,152200,95709920,6350,6350,6350,6350,0
20250313,152100,95709920,6350,6350,6350,6350,0
20250313,152000,95709920,6350,6350,6350,6350,0
20250313,151900,95709920,6350,6350,6350,6350,0
20250313,151800,95709920,6350,6350,6350,6350,0
20250313,151700,95709920,6350,6350,6350,6350,0
20250313,151600,95709920,6350,6350,6350,6350,0
20250313,151500,95709920,6350,6350,6350,6350,0
20250313,151400,95709920,6350,6350,6350,6350,0
20250313,151300,95709920,6350,6350,6350,6350,0
20250313,151200,95709920,6350,6350,6350,6350,0
20250313,151100,95709920,6350,6350,6350,6350,0
20250313,151000,95709920,6350,6350,6350,6350,0
20250313,150900,95709920,6350,6350,6350,6350,0
20250313,150800,95709920,6350,6350,6350,6350,0
20250313,150700,95709920,6350,6350,6350,6350,0
20250313,150600,95709920,6350,6350,6350,6350,0
20250313,150500,95709920,6350,6350,6350,6350,0
20250313,150400,95709920,6350,6350,6350,6350,0
20250313,150300,95709920,6350,6350,6350,6350,0
20250313,150200,95709920,6350,6350,6350,6350,0
20250313,150100,95709920,6350,6350,6350,6350,1
20250313,150000,95703570,6320,6320,6320,6320,162
20250313,145900,94679730,6350,6350,6350,6350,0
20250313,145800,94679730,6350,6350,6350,6350,0
20250313,145700,94679730,6350,6350,6350,6350,2
20250313,145600,94667030,6350,6350,6350,6350,0
20250313,145500,94667030,6350,6350,6350,6350,0
20250313,145400,94667030,6350,6350,6350,6350,2
20250313,145300,94654330,6300,6300,6300,6300,0
20250313,145200,94654330,6300,6300,6300,6300,1
20250313,145100,94648030,6350,6350,6350,6350,0
20250313,145000,94648030,6350,6350,6350,6350,0
20250313,144900,94648030,6350,6350,6350,6350,0
20250313,144800,94648030,6350,6370,6370,6300,3299
20250313,144700,73855230,6390,6390,6390,6390,0
20250313,144600,73855230,6390,6390,6390,6390,0
20250313,144500,73855230,6390,6390,6390,6390,0
20250313,144400,73855230,6390,6390,6390,6390,0
20250313,144300,73855230,6390,6390,6390,6390,0
20250313,144200,73855230,6390,6390,6390,6390,0
20250313,144100,73855230,6390,6390,6390,6390,0
20250313,144000,73855230,6390,6390,6390,6390,0
20250313,143900,73855230,6390,6390,6390,6390,0
20250313,143800,73855230,6390,6390,6390,6390,0
20250313,143700,73855230,6390,6390,6390,6390,0
20250313,143600,73855230,6390,6390,6390,6390,0
20250313,143500,73855230,6390,6390,6390,6390,0
20250313,143400,73855230,6390,6390,6390,6390,0
20250313,143300,73855230,6390,6390,6390,6390,0
20250313,143200,73855230,6390,6390,6390,6390,0
20250313,143100,73855230,6390,6390,6390,6390,0
20250313,143000,73855230,6390,6390,6390,6390,0
20250313,142900,73855230,6390,6390,6390,6390,0
20250313,142800,73855230,6390,6390,6390,6390,1
20250313,142700,73848840,6370,6370,6370,6370,0
20250313,142600,73848840,6370,6370,6370,6370,0
20250313,142500,73848840,6370,6370,6370,6370,0
20250313,142400,73848840,6370,6370,6370,6370,0
20250313,142300,73848840,6370,6370,6370,6370,0
20250313,142200,73848840,6370,6370,6370,6370,1
20250313,142100,73842470,6390,6390,6390,6390,0
20250313,142000,73842470,6390,6390,6390,6390,0
20250313,141900,73842470,6390,6390,6390,6390,0
20250313,141800,73842470,6390,6390,6390,6390,0
20250313,141700,73842470,6390,6390,6390,6390,0
20250313,141600,73842470,6390,6390,6390,6390,0
20250313,141500,73842470,6390,6390,6390,6390,0
20250313,141400,73842470,6390,6390,6390,6390,1
20250313,141300,73836080,6390,6390,6390,6390,0
20250313,141200,73836080,6390,6390,6390,6390,0
20250313,141100,73836080,6390,6390,6390,6390,0
20250313,141000,73836080,6390,6390,6390,6390,0
20250313,140900,73836080,6390,6390,6390,6390,0
20250313,140800,73836080,6390,6390,6390,6390,0
20250313,140700,73836080,6390,6390,6390,6390,0
20250313,140600,73836080,6390,6390,6390,6390,0
20250313,140500,73836080,6390,6390,6390,6390,0
20250313,140400,73836080,6390,6390,6390,6390,0
20250313,140300,73836080,6390,6390,6390,6390,0
20250313,140200,73836080,6390,6390,6390,6390,0
20250313,140100,73836080,6390,6390,6390,6390,0
20250313,140000,73836080,6390,6390,6390,6390,1
20250313,135900,73829690,6390,6370,6390,6300,123
20250313,135800,73053080,6400,6400,6400,6400,0
20250313,135700,73053080,6400,6380,6400,6380,52
20250313,135600,72721260,6380,6380,6380,6380,0
20250313,135500,72721260,6380,6380,6380,6380,0
20250313,135400,72721260,6380,6380,6380,6370,3
20250313,135300,72702130,6320,6320,6320,6320,1459
20250313,135200,63481250,6320,6320,6320,6320,0
20250313,135100,63481250,6320,6340,6340,6320,538
20250313,135000,60081060,6360,6360,6360,6360,0
20250313,134900,60081060,6360,6360,6360,6360,0
20250313,134800,60081060,6360,6330,6360,6300,155
20250313,134700,59101630,6360,6340,6370,6340,105
20250313,134600,58435790,6340,6340,6340,6340,33
20250313,134500,58226570,6340,6340,6340,6340,219
20250313,134400,56838110,6340,6330,6340,6330,15
20250313,134300,56743130,6340,6330,6340,6320,17
20250313,134200,56635560,6330,6330,6330,6320,3
20250313,134100,56616580,6340,6400,6400,6320,1668
20250313,134000,46031080,6360,6400,6400,6360,2000
20250313,133900,33303910,6420,6420,6420,6420,0
20250313,133800,33303910,6420,6420,6420,6420,0
20250313,133700,33303910,6420,6420,6420,6420,0
20250313,133600,33303910,6420,6420,6420,6420,0
20250313,133500,33303910,6420,6420,6420,6420,0
20250313,133400,33303910,6420,6400,6420,6400,3
20250313,133300,33284690,6410,6410,6410,6410,0
20250313,133200,33284690,6410,6410,6410,6410,0
20250313,133100,33284690,6410,6410,6410,6410,0
20250313,133000,33284690,6410,6410,6410,6410,0
20250313,132900,33284690,6410,6410,6410,6410,0
20250313,132800,33284690,6410,6410,6410,6410,0
20250313,132700,33284690,6410,6410,6410,6410,0
20250313,132600,33284690,6410,6410,6410,6410,0
20250313,132500,33284690,6410,6430,6430,6410,75
20250313,132400,32803720,6430,6430,6430,6430,0
20250313,132300,32803720,6430,6430,6430,6430,0
20250313,132200,32803720,6430,6430,6430,6430,9
20250313,132100,32745850,6460,6460,6460,6460,0
20250313,132000,32745850,6460,6460,6460,6460,0
20250313,131900,32745850,6460,6460,6460,6460,0
20250313,131800,32745850,6460,6460,6460,6460,0
20250313,131700,32745850,6460,6460,6460,6460,0
20250313,131600,32745850,6460,6460,6460,6460,0
20250313,131500,32745850,6460,6460,6460,6460,0
20250313,131400,32745850,6460,6450,6460,6440,3
20250313,131300,32726500,6450,6430,6450,6430,15
20250313,131200,32629950,6430,6430,6430,6430,150
20250313,131100,31665450,6420,6420,6420,6420,0
20250313,131000,31665450,6420,6420,6420,6420,10
20250313,130900,31601250,6430,6430,6430,6430,0
20250313,130800,31601250,6430,6430,6430,6430,2
20250313,130700,31588390,6430,6430,6430,6430,2
20250313,130600,31575530,6450,6450,6450,6450,0
20250313,130500,31575530,6450,6450,6450,6450,0
20250313,130400,31575530,6450,6450,6450,6450,0
20250313,130300,31575530,6450,6450,6450,6450,0
20250313,130200,31575530,6450,6450,6450,6450,0
20250313,130100,31575530,6450,6450,6450,6450,0
20250313,130000,31575530,6450,6450,6450,6450,0
20250313,125900,31575530,6450,6450,6450,6450,0
20250313,125800,31575530,6450,6450,6450,6450,0
20250313,125700,31575530,6450,6450,6450,6450,0
20250313,125600,31575530,6450,6450,6450,6450,0
20250313,125500,31575530,6450,6450,6450,6450,1
20250313,125400,31569080,6430,6430,6430,6430,0
20250313,125300,31569080,6430,6430,6430,6430,0
20250313,125200,31569080,6430,6430,6430,6430,0
20250313,125100,31569080,6430,6430,6430,6430,0
20250313,125000,31569080,6430,6430,6430,6430,0
20250313,124900,31569080,6430,6430,6430,6430,1
20250313,124800,31562650,6450,6450,6450,6450,0
20250313,124700,31562650,6450,6450,6450,6450,0
20250313,124600,31562650,6450,6450,6450,6450,0
20250313,124500,31562650,6450,6450,6450,6450,0
20250313,124400,31562650,6450,6450,6450,6450,0
20250313,124300,31562650,6450,6450,6450,6450,1
20250313,124200,31556200,6450,6450,6450,6450,0
20250313,124100,31556200,6450,6450,6450,6450,0
20250313,124000,31556200,6450,6450,6450,6450,0
20250313,123900,31556200,6450,6450,6450,6450,0
20250313,123800,31556200,6450,6450,6450,6450,0
20250313,123700,31556200,6450,6450,6450,6450,0
20250313,123600,31556200,6450,6430,6450,6430,5
20250313,123500,31524030,6430,6430,6430,6430,1
20250313,123400,31517600,6430,6430,6430,6430,0
20250313,123300,31517600,6430,6430,6430,6430,4
20250313,123200,31491880,6460,6460,6460,6460,0
20250313,123100,31491880,6460,6420,6460,6420,4
20250313,123000,31466160,6470,6470,6470,6470,0
20250313,122900,31466160,6470,6470,6470,6470,0
20250313,122800,31466160,6470,6450,6470,6450,100
20250313,122700,30820330,6430,6430,6430,6430,0
20250313,122600,30820330,6430,6430,6430,6430,0
20250313,122500,30820330,6430,6430,6430,6430,1
20250313,122400,30813900,6450,6450,6450,6450,0
20250313,122300,30813900,6450,6430,6450,6430,4
20250313,122200,30788160,6470,6460,6470,6460,320
20250313,122100,28719460,6470,6400,6470,6400,600
20250313,122000,24858360,6390,6390,6390,6390,1
20250313,121900,24851970,6400,6400,6400,6400,0
20250313,121800,24851970,6400,6400,6400,6390,4
20250313,121700,24826380,6370,6370,6370,6370,0
20250313,121600,24826380,6370,6370,6370,6370,1
20250313,121500,24820010,6400,6400,6400,6400,0
20250313,121400,24820010,6400,6400,6400,6400,0
20250313,121300,24820010,6400,6400,6400,6400,0
20250313,121200,24820010,6400,6400,6400,6400,0
20250313,121100,24820010,6400,6400,6400,6400,0
20250313,121000,24820010,6400,6400,6400,6400,0
20250313,120900,24820010,6400,6400,6400,6400,0
20250313,120800,24820010,6400,6400,6400,6400,0
20250313,120700,24820010,6400,6400,6400,6400,0
20250313,120600,24820010,6400,6400,6400,6400,0
20250313,120500,24820010,6400,6400,6400,6400,0
20250313,120400,24820010,6400,6400,6400,6400,0
20250313,120300,24820010,6400,6400,6400,6400,0
20250313,120200,24820010,6400,6400,6400,6400,0
20250313,120100,24820010,6400,6400,6400,6400,1
20250313,120000,24813610,6370,6370,6370,6370,137
20250313,115900,23940920,6380,6380,6380,6380,0
20250313,115800,23940920,6380,6380,6380,6380,0
20250313,115700,23940920,6380,6380,6380,6380,312
20250313,115600,21950360,6380,6380,6380,6380,0
20250313,115500,21950360,6380,6380,6380,6380,0
20250313,115400,21950360,6380,6380,6380,6380,0
20250313,115300,21950360,6380,6380,6380,6380,0
20250313,115200,21950360,6380,6380,6380,6380,0
20250313,115100,21950360,6380,6380,6380,6380,0
20250313,115000,21950360,6380,6380,6380,6380,0
20250313,114900,21950360,6380,6380,6380,6380,0
20250313,114800,21950360,6380,6380,6380,6380,0
20250313,114700,21950360,6380,6380,6380,6380,1
20250313,114600,21943980,6400,6400,6400,6400,0
20250313,114500,21943980,6400,6400,6400,6400,0
20250313,114400,21943980,6400,6400,6400,6400,0
20250313,114300,21943980,6400,6400,6400,6400,0
20250313,114200,21943980,6400,6400,6400,6400,0
20250313,114100,21943980,6400,6400,6400,6400,0
20250313,114000,21943980,6400,6400,6400,6400,0
20250313,113900,21943980,6400,6400,6400,6400,0
20250313,113800,21943980,6400,6400,6400,6400,0
20250313,113700,21943980,6400,6400,6400,6400,15
20250313,113600,21847980,6400,6400,6400,6400,20
20250313,113500,21719980,6400,6400,6400,6400,0
20250313,113400,21719980,6400,6400,6400,6400,0
20250313,113300,21719980,6400,6400,6400,6400,0
20250313,113200,21719980,6400,6400,6400,6400,0
20250313,113100,21719980,6400,6400,6400,6400,1
20250313,113000,21713580,6400,6400,6400,6400,0
20250313,112900,21713580,6400,6400,6400,6400,0
20250313,112800,21713580,6400,6400,6400,6400,0
20250313,112700,21713580,6400,6400,6400,6400,0
20250313,112600,21713580,6400,6400,6400,6400,0
20250313,112500,21713580,6400,6400,6400,6400,1
20250313,112400,21707180,6380,6390,6390,6380,6
20250313,112300,21668890,6400,6400,6400,6400,0
20250313,112200,21668890,6400,6400,6400,6400,0
20250313,112100,21668890,6400,6400,6400,6400,0
20250313,112000,21668890,6400,6400,6400,6400,0
20250313,111900,21668890,6400,6400,6400,6400,1
20250313,111800,21662490,6390,6390,6390,6390,0
20250313,111700,21662490,6390,6390,6390,6390,0
20250313,111600,21662490,6390,6390,6390,6390,0
20250313,111500,21662490,6390,6390,6390,6390,0
20250313,111400,21662490,6390,6390,6390,6390,0
20250313,111300,21662490,6390,6390,6390,6390,0
20250313,111200,21662490,6390,6390,6390,6390,0
20250313,111100,21662490,6390,6390,6390,6390,0
20250313,111000,21662490,6390,6390,6390,6390,0
20250313,110900,21662490,6390,6390,6390,6390,0
20250313,110800,21662490,6390,6380,6390,6380,22
20250313,110700,21521930,6380,6380,6380,6380,0
20250313,110600,21521930,6380,6380,6380,6380,4
20250313,110500,21496410,6390,6390,6390,6390,1
20250313,110400,21490020,6380,6380,6380,6380,0
20250313,110300,21490020,6380,6380,6380,6380,0
20250313,110200,21490020,6380,6380,6380,6380,0
20250313,110100,21490020,6380,6380,6380,6380,0
20250313,110000,21490020,6380,6380,6380,6380,0
20250313,105900,21490020,6380,6380,6380,6380,0
20250313,105800,21490020,6380,6380,6380,6380,0
20250313,105700,21490020,6380,6380,6380,6380,0
20250313,105600,21490020,6380,6380,6380,6380,0
20250313,105500,21490020,6380,6380,6380,6380,12
20250313,105400,21413460,6390,6390,6390,6390,0
20250313,105300,21413460,6390,6390,6390,6390,0
20250313,105200,21413460,6390,6390,6390,6390,1
20250313,105100,21407070,6350,6380,6380,6330,549
20250313,105000,17925000,6400,6400,6400,6400,0
20250313,104900,17925000,6400,6400,6400,6400,0
20250313,104800,17925000,6400,6400,6400,6400,0
20250313,104700,17925000,6400,6400,6400,6400,0
20250313,104600,17925000,6400,6400,6400,6400,0
20250313,104500,17925000,6400,6360,6400,6360,102
20250313,104400,17276240,6350,6360,6360,6350,128
20250313,104300,16462380,6360,6360,6360,6360,0
20250313,104200,16462380,6360,6360,6360,6360,0
20250313,104100,16462380,6360,6370,6370,6360,359
20250313,104000,14178180,6400,6400,6400,6400,0
20250313,103900,14178180,6400,6400,6400,6400,0
20250313,103800,14178180,6400,6400,6400,6400,0
20250313,103700,14178180,6400,6400,6400,6400,0
20250313,103600,14178180,6400,6400,6400,6400,0
20250313,103500,14178180,6400,6400,6400,6400,0
20250313,103400,14178180,6400,6400,6400,6400,0
20250313,103300,14178180,6400,6400,6400,6400,0
20250313,103200,14178180,6400,6400,6400,6400,0
20250313,103100,14178180,6400,6400,6400,6400,0
20250313,103000,14178180,6400,6400,6400,6400,0
20250313,102900,14178180,6400,6400,6400,6400,0
20250313,102800,14178180,6400,6400,6400,6400,0
20250313,102700,14178180,6400,6400,6400,6400,0
20250313,102600,14178180,6400,6400,6400,6400,1
20250313,102500,14171780,6360,6360,6360,6360,0
20250313,102400,14171780,6360,6360,6360,6360,0
20250313,102300,14171780,6360,6360,6360,6360,0
20250313,102200,14171780,6360,6360,6360,6360,0
20250313,102100,14171780,6360,6360,6360,6360,0
20250313,102000,14171780,6360,6360,6360,6360,0
20250313,101900,14171780,6360,6360,6360,6360,41
20250313,101800,13911020,6400,6400,6400,6400,1
20250313,101700,13904620,6360,6360,6360,6360,19
20250313,101600,13783780,6370,6400,6400,6370,186
20250313,101500,12598930,6370,6370,6370,6370,0
20250313,101400,12598930,6370,6370,6370,6370,0
20250313,101300,12598930,6370,6370,6370,6370,0
20250313,101200,12598930,6370,6370,6370,6370,0
20250313,101100,12598930,6370,6370,6370,6370,0
20250313,101000,12598930,6370,6370,6370,6370,0
20250313,100900,12598930,6370,6370,6370,6370,0
20250313,100800,12598930,6370,6400,6400,6370,100
20250313,100700,11960510,6430,6420,6430,6420,7
20250313,100600,11915540,6440,6440,6440,6440,0
20250313,100500,11915540,6440,6440,6440,6440,0
20250313,100400,11915540,6440,6440,6440,6440,0
20250313,100300,11915540,6440,6440,6440,6440,0
20250313,100200,11915540,6440,6440,6440,6440,0
20250313,100100,11915540,6440,6440,6440,6440,0
20250313,100000,11915540,6440,6440,6440,6440,0
20250313,095900,11915540,6440,6440,6440,6440,0
20250313,095800,11915540,6440,6440,6440,6440,0
20250313,095700,11915540,6440,6440,6440,6440,0
20250313,095600,11915540,6440,6440,6440,6440,0
20250313,095500,11915540,6440,6440,6440,6440,0
20250313,095400,11915540,6440,6440,6440,6440,0
20250313,095300,11915540,6440,6440,6440,6440,0
20250313,095200,11915540,6440,6440,6440,6440,1
20250313,095100,11909100,6440,6440,6440,6440,0
20250313,095000,11909100,6440,6440,6440,6440,1
20250313,094900,11902660,6440,6410,6440,6390,55
20250313,094800,11550950,6450,6450,6450,6450,0
20250313,094700,11550950,6450,6450,6450,6450,0
20250313,094600,11550950,6450,6450,6450,6450,10
20250313,094500,11486450,6450,6450,6450,6450,2
20250313,094400,11473550,6450,6450,6450,6450,1
20250313,094300,11467100,6400,6450,6450,6400,7
20250313,094200,11422250,6450,6450,6450,6450,4
20250313,094100,11396450,6450,6450,6450,6450,0
20250313,094000,11396450,6450,6450,6450,6450,0
20250313,093900,11396450,6450,6450,6450,6450,0
20250313,093800,11396450,6450,6450,6450,6450,0
20250313,093700,11396450,6450,6430,6450,6430,2
20250313,093600,11383570,6430,6430,6430,6430,0
20250313,093500,11383570,6430,6430,6430,6430,1
20250313,093400,11377140,6400,6390,6400,6390,74
20250313,093300,10903780,6390,6390,6390,6390,110
20250313,093200,10200880,6390,6390,6390,6390,62
20250313,093100,9804700,6400,6400,6400,6400,14
20250313,093000,9715100,6410,6410,6410,6410,0
20250313,092900,9715100,6410,6410,6410,6410,1
20250313,092800,9708690,6410,6410,6410,6410,0
20250313,092700,9708690,6410,6410,6410,6410,2
20250313,092600,9695870,6410,6410,6410,6410,1
20250313,092500,9689460,6430,6410,6430,6400,284
20250313,092400,7871820,6400,6400,6400,6400,0
20250313,092300,7871820,6400,6430,6430,6400,300
20250313,092200,5946810,6440,6440,6440,6440,1
20250313,092100,5940370,6430,6430,6430,6430,1
20250313,092000,5933940,6440,6450,6450,6440,7
20250313,091900,5888850,6450,6450,6450,6450,16
20250313,091800,5785650,6450,6450,6450,6450,101
20250313,091700,5134200,6450,6450,6450,6450,0
20250313,091600,5134200,6450,6470,6470,6450,21
20250313,091500,4998370,6450,6480,6480,6450,41
20250313,091400,4733890,6470,6480,6480,6470,9
20250313,091300,4675600,6500,6500,6500,6500,2
20250313,091200,4662600,6500,6500,6500,6500,0
20250313,091100,4662600,6500,6500,6500,6500,0
20250313,091000,4662600,6500,6490,6500,6490,2
20250313,090900,4649610,6500,6500,6500,6480,124
20250313,090800,3846010,6480,6480,6480,6480,1
20250313,090700,3839530,6500,6480,6500,6480,3
20250313,090600,3820070,6520,6520,6520,6520,0
20250313,090500,3820070,6520,6520,6520,6520,0
20250313,090400,3820070,6520,6520,6520,6520,0
20250313,090300,3820070,6520,6520,6520,6460,240
20250313,090200,2268730,6490,6500,6500,6490,9
20250313,090100,2210280,6540,6540,6540,6510,3
20250313,090000,2190690,6510,6540,6540,6510,336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192400 98408560 6320 6320 6320 6320 427
3 20250313 192300 98408560 6320 6320 6320 6320 0
4 20250313 192200 98408560 6320 6320 6320 6320 0
5 20250313 192100 98408560 6320 6320 6320 6320 0
6 20250313 192000 98408560 6320 6320 6320 6320 0
7 20250313 191900 98408560 6320 6320 6320 6320 0
8 20250313 191800 98408560 6320 6320 6320 6320 0
9 20250313 191700 98408560 6320 6320 6320 6320 0
10 20250313 191600 98408560 6320 6320 6320 6320 0
11 20250313 191500 98408560 6320 6320 6320 6320 0
12 20250313 191400 98408560 6320 6320 6320 6320 0
13 20250313 191300 98408560 6320 6320 6320 6320 0
14 20250313 191200 98408560 6320 6320 6320 6320 0
15 20250313 191100 98408560 6320 6320 6320 6320 0
16 20250313 191000 98408560 6320 6320 6320 6320 0
17 20250313 190900 98408560 6320 6320 6320 6320 0
18 20250313 190800 98408560 6320 6320 6320 6320 0
19 20250313 190700 98408560 6320 6320 6320 6320 0
20 20250313 190600 98408560 6320 6320 6320 6320 0
21 20250313 190500 98408560 6320 6320 6320 6320 0
22 20250313 190400 98408560 6320 6320 6320 6320 0
23 20250313 190300 98408560 6320 6320 6320 6320 0
24 20250313 190200 98408560 6320 6320 6320 6320 0
25 20250313 190100 98408560 6320 6320 6320 6320 0
26 20250313 190000 98408560 6320 6320 6320 6320 0
27 20250313 185900 98408560 6320 6320 6320 6320 0
28 20250313 185800 98408560 6320 6320 6320 6320 0
29 20250313 185700 98408560 6320 6320 6320 6320 0
30 20250313 185600 98408560 6320 6320 6320 6320 0
31 20250313 185500 98408560 6320 6320 6320 6320 0
32 20250313 185400 98408560 6320 6320 6320 6320 427
33 20250313 185300 98408560 6320 6320 6320 6320 0
34 20250313 185200 98408560 6320 6320 6320 6320 0
35 20250313 185100 98408560 6320 6320 6320 6320 0
36 20250313 185000 98408560 6320 6320 6320 6320 0
37 20250313 184900 98408560 6320 6320 6320 6320 0
38 20250313 184800 98408560 6320 6320 6320 6320 0
39 20250313 184700 98408560 6320 6320 6320 6320 0
40 20250313 184600 98408560 6320 6320 6320 6320 0
41 20250313 184500 98408560 6320 6320 6320 6320 0
42 20250313 184400 98408560 6320 6320 6320 6320 0
43 20250313 184300 98408560 6320 6320 6320 6320 0
44 20250313 184200 98408560 6320 6320 6320 6320 0
45 20250313 184100 98408560 6320 6320 6320 6320 0
46 20250313 184000 98408560 6320 6320 6320 6320 0
47 20250313 183900 98408560 6320 6320 6320 6320 0
48 20250313 183800 98408560 6320 6320 6320 6320 0
49 20250313 183700 98408560 6320 6320 6320 6320 0
50 20250313 183600 98408560 6320 6320 6320 6320 0
51 20250313 183500 98408560 6320 6320 6320 6320 0
52 20250313 183400 98408560 6320 6320 6320 6320 0
53 20250313 183300 98408560 6320 6320 6320 6320 0
54 20250313 183200 98408560 6320 6320 6320 6320 0
55 20250313 183100 98408560 6320 6320 6320 6320 0
56 20250313 183000 98408560 6320 6320 6320 6320 0
57 20250313 182900 98408560 6320 6320 6320 6320 0
58 20250313 182800 98408560 6320 6320 6320 6320 0
59 20250313 182700 98408560 6320 6320 6320 6320 0
60 20250313 182600 98408560 6320 6320 6320 6320 0
61 20250313 182500 98408560 6320 6320 6320 6320 0
62 20250313 182400 98408560 6320 6320 6320 6320 427
63 20250313 182300 98408560 6320 6320 6320 6320 0
64 20250313 182200 98408560 6320 6320 6320 6320 0
65 20250313 182100 98408560 6320 6320 6320 6320 0
66 20250313 182000 98408560 6320 6320 6320 6320 0
67 20250313 181900 98408560 6320 6320 6320 6320 0
68 20250313 181800 98408560 6320 6320 6320 6320 0
69 20250313 181700 98408560 6320 6320 6320 6320 0
70 20250313 181600 98408560 6320 6320 6320 6320 0
71 20250313 181500 98408560 6320 6320 6320 6320 0
72 20250313 181400 98408560 6320 6320 6320 6320 0
73 20250313 181300 98408560 6320 6320 6320 6320 0
74 20250313 181200 98408560 6320 6320 6320 6320 0
75 20250313 181100 98408560 6320 6320 6320 6320 0
76 20250313 181000 98408560 6320 6320 6320 6320 0
77 20250313 180900 98408560 6320 6320 6320 6320 0
78 20250313 180800 98408560 6320 6320 6320 6320 0
79 20250313 180700 98408560 6320 6320 6320 6320 0
80 20250313 180600 98408560 6320 6320 6320 6320 0
81 20250313 180500 98408560 6320 6320 6320 6320 0
82 20250313 180400 98408560 6320 6320 6320 6320 0
83 20250313 180300 98408560 6320 6320 6320 6320 0
84 20250313 180200 98408560 6320 6320 6320 6320 0
85 20250313 180100 98408560 6320 6320 6320 6320 0
86 20250313 180000 98408560 6320 6320 6320 6320 0
87 20250313 175900 98408560 6320 6320 6320 6320 0
88 20250313 175800 98408560 6320 6320 6320 6320 0
89 20250313 175700 98408560 6320 6320 6320 6320 0
90 20250313 175600 98408560 6320 6320 6320 6320 0
91 20250313 175500 98408560 6320 6320 6320 6320 0
92 20250313 175400 98408560 6320 6320 6320 6320 427
93 20250313 175300 98408560 6320 6320 6320 6320 0
94 20250313 175200 98408560 6320 6320 6320 6320 0
95 20250313 175100 98408560 6320 6320 6320 6320 0
96 20250313 175000 98408560 6320 6320 6320 6320 0
97 20250313 174900 98408560 6320 6320 6320 6320 0
98 20250313 174800 98408560 6320 6320 6320 6320 0
99 20250313 174700 98408560 6320 6320 6320 6320 0
100 20250313 174600 98408560 6320 6320 6320 6320 0
101 20250313 174500 98408560 6320 6320 6320 6320 0
102 20250313 174400 98408560 6320 6320 6320 6320 0
103 20250313 174300 98408560 6320 6320 6320 6320 0
104 20250313 174200 98408560 6320 6320 6320 6320 0
105 20250313 174100 98408560 6320 6320 6320 6320 0
106 20250313 174000 98408560 6320 6320 6320 6320 0
107 20250313 173900 98408560 6320 6320 6320 6320 0
108 20250313 173800 98408560 6320 6320 6320 6320 0
109 20250313 173700 98408560 6320 6320 6320 6320 0
110 20250313 173600 98408560 6320 6320 6320 6320 0
111 20250313 173500 98408560 6320 6320 6320 6320 0
112 20250313 173400 98408560 6320 6320 6320 6320 0
113 20250313 173300 98408560 6320 6320 6320 6320 0
114 20250313 173200 98408560 6320 6320 6320 6320 0
115 20250313 173100 98408560 6320 6320 6320 6320 0
116 20250313 173000 98408560 6320 6320 6320 6320 0
117 20250313 172900 98408560 6320 6320 6320 6320 0
118 20250313 172800 98408560 6320 6320 6320 6320 0
119 20250313 172700 98408560 6320 6320 6320 6320 0
120 20250313 172600 98408560 6320 6320 6320 6320 0
121 20250313 172500 98408560 6320 6320 6320 6320 0
122 20250313 172400 98408560 6320 6320 6320 6320 427
123 20250313 172300 98408560 6320 6320 6320 6320 0
124 20250313 172200 98408560 6320 6320 6320 6320 0
125 20250313 172100 98408560 6320 6320 6320 6320 0
126 20250313 172000 98408560 6320 6320 6320 6320 0
127 20250313 171900 98408560 6320 6320 6320 6320 0
128 20250313 171800 98408560 6320 6320 6320 6320 0
129 20250313 171700 98408560 6320 6320 6320 6320 0
130 20250313 171600 98408560 6320 6320 6320 6320 0
131 20250313 171500 98408560 6320 6320 6320 6320 0
132 20250313 171400 98408560 6320 6320 6320 6320 0
133 20250313 171300 98408560 6320 6320 6320 6320 0
134 20250313 171200 98408560 6320 6320 6320 6320 0
135 20250313 171100 98408560 6320 6320 6320 6320 0
136 20250313 171000 98408560 6320 6320 6320 6320 0
137 20250313 170900 98408560 6320 6320 6320 6320 0
138 20250313 170800 98408560 6320 6320 6320 6320 0
139 20250313 170700 98408560 6320 6320 6320 6320 0
140 20250313 170600 98408560 6320 6320 6320 6320 0
141 20250313 170500 98408560 6320 6320 6320 6320 0
142 20250313 170400 98408560 6320 6320 6320 6320 0
143 20250313 170300 98408560 6320 6320 6320 6320 0
144 20250313 170200 98408560 6320 6320 6320 6320 0
145 20250313 170100 98408560 6320 6320 6320 6320 0
146 20250313 170000 98408560 6320 6320 6320 6320 0
147 20250313 165900 98408560 6320 6320 6320 6320 0
148 20250313 165800 98408560 6320 6320 6320 6320 0
149 20250313 165700 98408560 6320 6320 6320 6320 0
150 20250313 165600 98408560 6320 6320 6320 6320 0
151 20250313 165500 98408560 6320 6320 6320 6320 0
152 20250313 165400 98408560 6320 6320 6320 6320 427
153 20250313 165300 98408560 6320 6320 6320 6320 0
154 20250313 165200 98408560 6320 6320 6320 6320 0
155 20250313 165100 98408560 6320 6320 6320 6320 0
156 20250313 165000 98408560 6320 6320 6320 6320 0
157 20250313 164900 98408560 6320 6320 6320 6320 0
158 20250313 164800 98408560 6320 6320 6320 6320 0
159 20250313 164700 98408560 6320 6320 6320 6320 0
160 20250313 164600 98408560 6320 6320 6320 6320 0
161 20250313 164500 98408560 6320 6320 6320 6320 0
162 20250313 164400 98408560 6320 6320 6320 6320 0
163 20250313 164300 98408560 6320 6320 6320 6320 0
164 20250313 164200 98408560 6320 6320 6320 6320 0
165 20250313 164100 98408560 6320 6320 6320 6320 0
166 20250313 164000 98408560 6320 6320 6320 6320 0
167 20250313 163900 98408560 6320 6320 6320 6320 0
168 20250313 163800 98408560 6320 6320 6320 6320 0
169 20250313 163700 98408560 6320 6320 6320 6320 0
170 20250313 163600 98408560 6320 6320 6320 6320 0
171 20250313 163500 98408560 6320 6320 6320 6320 0
172 20250313 163400 98408560 6320 6320 6320 6320 0
173 20250313 163300 98408560 6320 6320 6320 6320 0
174 20250313 163200 98408560 6320 6320 6320 6320 0
175 20250313 163100 98408560 6320 6320 6320 6320 0
176 20250313 163000 98408560 6320 6320 6320 6320 0
177 20250313 162900 98408560 6320 6320 6320 6320 0
178 20250313 162800 98408560 6320 6320 6320 6320 0
179 20250313 162700 98408560 6320 6320 6320 6320 0
180 20250313 162600 98408560 6320 6320 6320 6320 0
181 20250313 162500 98408560 6320 6320 6320 6320 0
182 20250313 162400 98408560 6320 6320 6320 6320 427
183 20250313 162300 98408560 6320 6320 6320 6320 0
184 20250313 162200 98408560 6320 6320 6320 6320 0
185 20250313 162100 98408560 6320 6320 6320 6320 0
186 20250313 162000 98408560 6320 6320 6320 6320 0
187 20250313 161900 98408560 6320 6320 6320 6320 0
188 20250313 161800 98408560 6320 6320 6320 6320 0
189 20250313 161700 98408560 6320 6320 6320 6320 0
190 20250313 161600 98408560 6320 6320 6320 6320 0
191 20250313 161500 98408560 6320 6320 6320 6320 0
192 20250313 161400 98408560 6320 6320 6320 6320 0
193 20250313 161300 98408560 6320 6320 6320 6320 0
194 20250313 161200 98408560 6320 6320 6320 6320 0
195 20250313 161100 98408560 6320 6320 6320 6320 0
196 20250313 161000 98408560 6320 6320 6320 6320 0
197 20250313 160900 98408560 6320 6320 6320 6320 0
198 20250313 160800 98408560 6320 6320 6320 6320 0
199 20250313 160700 98408560 6320 6320 6320 6320 0
200 20250313 160600 98408560 6320 6320 6320 6320 0
201 20250313 160500 98408560 6320 6320 6320 6320 0
202 20250313 160400 98408560 6320 6320 6320 6320 0
203 20250313 160300 98408560 6320 6320 6320 6320 0
204 20250313 160200 98408560 6320 6320 6320 6320 0
205 20250313 160100 98408560 6320 6320 6320 6320 0
206 20250313 160000 98408560 6320 6320 6320 6320 0
207 20250313 155900 98408560 6320 6320 6320 6320 0
208 20250313 155800 98408560 6320 6320 6320 6320 0
209 20250313 155700 98408560 6320 6320 6320 6320 0
210 20250313 155600 98408560 6320 6320 6320 6320 0
211 20250313 155500 98408560 6320 6320 6320 6320 0
212 20250313 155400 98408560 6320 6320 6320 6320 427
213 20250313 155300 98408560 6320 6320 6320 6320 0
214 20250313 155200 98408560 6320 6320 6320 6320 0
215 20250313 155100 98408560 6320 6320 6320 6320 0
216 20250313 155000 98408560 6320 6320 6320 6320 0
217 20250313 154900 98408560 6320 6320 6320 6320 0
218 20250313 154800 98408560 6320 6320 6320 6320 0
219 20250313 154700 98408560 6320 6320 6320 6320 0
220 20250313 154600 98408560 6320 6320 6320 6320 0
221 20250313 154500 98408560 6320 6320 6320 6320 0
222 20250313 154400 98408560 6320 6320 6320 6320 0
223 20250313 154300 98408560 6320 6320 6320 6320 0
224 20250313 154200 98408560 6320 6320 6320 6320 0
225 20250313 154100 98408560 6320 6320 6320 6320 0
226 20250313 154000 98408560 6320 6320 6320 6320 0
227 20250313 153900 98408560 6320 6320 6320 6320 0
228 20250313 153800 98408560 6320 6320 6320 6320 0
229 20250313 153700 98408560 6320 6320 6320 6320 0
230 20250313 153600 98408560 6320 6320 6320 6320 0
231 20250313 153500 98408560 6320 6320 6320 6320 0
232 20250313 153400 98408560 6320 6320 6320 6320 0
233 20250313 153300 98408560 6320 6320 6320 6320 0
234 20250313 153200 98408560 6320 6320 6320 6320 0
235 20250313 153100 98408560 6320 6320 6320 6320 0
236 20250313 153000 98408560 6320 6320 6320 6320 427
237 20250313 152900 95709920 6350 6350 6350 6350 0
238 20250313 152800 95709920 6350 6350 6350 6350 0
239 20250313 152700 95709920 6350 6350 6350 6350 0
240 20250313 152600 95709920 6350 6350 6350 6350 0
241 20250313 152500 95709920 6350 6350 6350 6350 0
242 20250313 152400 95709920 6350 6350 6350 6350 0
243 20250313 152300 95709920 6350 6350 6350 6350 0
244 20250313 152200 95709920 6350 6350 6350 6350 0
245 20250313 152100 95709920 6350 6350 6350 6350 0
246 20250313 152000 95709920 6350 6350 6350 6350 0
247 20250313 151900 95709920 6350 6350 6350 6350 0
248 20250313 151800 95709920 6350 6350 6350 6350 0
249 20250313 151700 95709920 6350 6350 6350 6350 0
250 20250313 151600 95709920 6350 6350 6350 6350 0
251 20250313 151500 95709920 6350 6350 6350 6350 0
252 20250313 151400 95709920 6350 6350 6350 6350 0
253 20250313 151300 95709920 6350 6350 6350 6350 0
254 20250313 151200 95709920 6350 6350 6350 6350 0
255 20250313 151100 95709920 6350 6350 6350 6350 0
256 20250313 151000 95709920 6350 6350 6350 6350 0
257 20250313 150900 95709920 6350 6350 6350 6350 0
258 20250313 150800 95709920 6350 6350 6350 6350 0
259 20250313 150700 95709920 6350 6350 6350 6350 0
260 20250313 150600 95709920 6350 6350 6350 6350 0
261 20250313 150500 95709920 6350 6350 6350 6350 0
262 20250313 150400 95709920 6350 6350 6350 6350 0
263 20250313 150300 95709920 6350 6350 6350 6350 0
264 20250313 150200 95709920 6350 6350 6350 6350 0
265 20250313 150100 95709920 6350 6350 6350 6350 1
266 20250313 150000 95703570 6320 6320 6320 6320 162
267 20250313 145900 94679730 6350 6350 6350 6350 0
268 20250313 145800 94679730 6350 6350 6350 6350 0
269 20250313 145700 94679730 6350 6350 6350 6350 2
270 20250313 145600 94667030 6350 6350 6350 6350 0
271 20250313 145500 94667030 6350 6350 6350 6350 0
272 20250313 145400 94667030 6350 6350 6350 6350 2
273 20250313 145300 94654330 6300 6300 6300 6300 0
274 20250313 145200 94654330 6300 6300 6300 6300 1
275 20250313 145100 94648030 6350 6350 6350 6350 0
276 20250313 145000 94648030 6350 6350 6350 6350 0
277 20250313 144900 94648030 6350 6350 6350 6350 0
278 20250313 144800 94648030 6350 6370 6370 6300 3299
279 20250313 144700 73855230 6390 6390 6390 6390 0
280 20250313 144600 73855230 6390 6390 6390 6390 0
281 20250313 144500 73855230 6390 6390 6390 6390 0
282 20250313 144400 73855230 6390 6390 6390 6390 0
283 20250313 144300 73855230 6390 6390 6390 6390 0
284 20250313 144200 73855230 6390 6390 6390 6390 0
285 20250313 144100 73855230 6390 6390 6390 6390 0
286 20250313 144000 73855230 6390 6390 6390 6390 0
287 20250313 143900 73855230 6390 6390 6390 6390 0
288 20250313 143800 73855230 6390 6390 6390 6390 0
289 20250313 143700 73855230 6390 6390 6390 6390 0
290 20250313 143600 73855230 6390 6390 6390 6390 0
291 20250313 143500 73855230 6390 6390 6390 6390 0
292 20250313 143400 73855230 6390 6390 6390 6390 0
293 20250313 143300 73855230 6390 6390 6390 6390 0
294 20250313 143200 73855230 6390 6390 6390 6390 0
295 20250313 143100 73855230 6390 6390 6390 6390 0
296 20250313 143000 73855230 6390 6390 6390 6390 0
297 20250313 142900 73855230 6390 6390 6390 6390 0
298 20250313 142800 73855230 6390 6390 6390 6390 1
299 20250313 142700 73848840 6370 6370 6370 6370 0
300 20250313 142600 73848840 6370 6370 6370 6370 0
301 20250313 142500 73848840 6370 6370 6370 6370 0
302 20250313 142400 73848840 6370 6370 6370 6370 0
303 20250313 142300 73848840 6370 6370 6370 6370 0
304 20250313 142200 73848840 6370 6370 6370 6370 1
305 20250313 142100 73842470 6390 6390 6390 6390 0
306 20250313 142000 73842470 6390 6390 6390 6390 0
307 20250313 141900 73842470 6390 6390 6390 6390 0
308 20250313 141800 73842470 6390 6390 6390 6390 0
309 20250313 141700 73842470 6390 6390 6390 6390 0
310 20250313 141600 73842470 6390 6390 6390 6390 0
311 20250313 141500 73842470 6390 6390 6390 6390 0
312 20250313 141400 73842470 6390 6390 6390 6390 1
313 20250313 141300 73836080 6390 6390 6390 6390 0
314 20250313 141200 73836080 6390 6390 6390 6390 0
315 20250313 141100 73836080 6390 6390 6390 6390 0
316 20250313 141000 73836080 6390 6390 6390 6390 0
317 20250313 140900 73836080 6390 6390 6390 6390 0
318 20250313 140800 73836080 6390 6390 6390 6390 0
319 20250313 140700 73836080 6390 6390 6390 6390 0
320 20250313 140600 73836080 6390 6390 6390 6390 0
321 20250313 140500 73836080 6390 6390 6390 6390 0
322 20250313 140400 73836080 6390 6390 6390 6390 0
323 20250313 140300 73836080 6390 6390 6390 6390 0
324 20250313 140200 73836080 6390 6390 6390 6390 0
325 20250313 140100 73836080 6390 6390 6390 6390 0
326 20250313 140000 73836080 6390 6390 6390 6390 1
327 20250313 135900 73829690 6390 6370 6390 6300 123
328 20250313 135800 73053080 6400 6400 6400 6400 0
329 20250313 135700 73053080 6400 6380 6400 6380 52
330 20250313 135600 72721260 6380 6380 6380 6380 0
331 20250313 135500 72721260 6380 6380 6380 6380 0
332 20250313 135400 72721260 6380 6380 6380 6370 3
333 20250313 135300 72702130 6320 6320 6320 6320 1459
334 20250313 135200 63481250 6320 6320 6320 6320 0
335 20250313 135100 63481250 6320 6340 6340 6320 538
336 20250313 135000 60081060 6360 6360 6360 6360 0
337 20250313 134900 60081060 6360 6360 6360 6360 0
338 20250313 134800 60081060 6360 6330 6360 6300 155
339 20250313 134700 59101630 6360 6340 6370 6340 105
340 20250313 134600 58435790 6340 6340 6340 6340 33
341 20250313 134500 58226570 6340 6340 6340 6340 219
342 20250313 134400 56838110 6340 6330 6340 6330 15
343 20250313 134300 56743130 6340 6330 6340 6320 17
344 20250313 134200 56635560 6330 6330 6330 6320 3
345 20250313 134100 56616580 6340 6400 6400 6320 1668
346 20250313 134000 46031080 6360 6400 6400 6360 2000
347 20250313 133900 33303910 6420 6420 6420 6420 0
348 20250313 133800 33303910 6420 6420 6420 6420 0
349 20250313 133700 33303910 6420 6420 6420 6420 0
350 20250313 133600 33303910 6420 6420 6420 6420 0
351 20250313 133500 33303910 6420 6420 6420 6420 0
352 20250313 133400 33303910 6420 6400 6420 6400 3
353 20250313 133300 33284690 6410 6410 6410 6410 0
354 20250313 133200 33284690 6410 6410 6410 6410 0
355 20250313 133100 33284690 6410 6410 6410 6410 0
356 20250313 133000 33284690 6410 6410 6410 6410 0
357 20250313 132900 33284690 6410 6410 6410 6410 0
358 20250313 132800 33284690 6410 6410 6410 6410 0
359 20250313 132700 33284690 6410 6410 6410 6410 0
360 20250313 132600 33284690 6410 6410 6410 6410 0
361 20250313 132500 33284690 6410 6430 6430 6410 75
362 20250313 132400 32803720 6430 6430 6430 6430 0
363 20250313 132300 32803720 6430 6430 6430 6430 0
364 20250313 132200 32803720 6430 6430 6430 6430 9
365 20250313 132100 32745850 6460 6460 6460 6460 0
366 20250313 132000 32745850 6460 6460 6460 6460 0
367 20250313 131900 32745850 6460 6460 6460 6460 0
368 20250313 131800 32745850 6460 6460 6460 6460 0
369 20250313 131700 32745850 6460 6460 6460 6460 0
370 20250313 131600 32745850 6460 6460 6460 6460 0
371 20250313 131500 32745850 6460 6460 6460 6460 0
372 20250313 131400 32745850 6460 6450 6460 6440 3
373 20250313 131300 32726500 6450 6430 6450 6430 15
374 20250313 131200 32629950 6430 6430 6430 6430 150
375 20250313 131100 31665450 6420 6420 6420 6420 0
376 20250313 131000 31665450 6420 6420 6420 6420 10
377 20250313 130900 31601250 6430 6430 6430 6430 0
378 20250313 130800 31601250 6430 6430 6430 6430 2
379 20250313 130700 31588390 6430 6430 6430 6430 2
380 20250313 130600 31575530 6450 6450 6450 6450 0
381 20250313 130500 31575530 6450 6450 6450 6450 0
382 20250313 130400 31575530 6450 6450 6450 6450 0
383 20250313 130300 31575530 6450 6450 6450 6450 0
384 20250313 130200 31575530 6450 6450 6450 6450 0
385 20250313 130100 31575530 6450 6450 6450 6450 0
386 20250313 130000 31575530 6450 6450 6450 6450 0
387 20250313 125900 31575530 6450 6450 6450 6450 0
388 20250313 125800 31575530 6450 6450 6450 6450 0
389 20250313 125700 31575530 6450 6450 6450 6450 0
390 20250313 125600 31575530 6450 6450 6450 6450 0
391 20250313 125500 31575530 6450 6450 6450 6450 1
392 20250313 125400 31569080 6430 6430 6430 6430 0
393 20250313 125300 31569080 6430 6430 6430 6430 0
394 20250313 125200 31569080 6430 6430 6430 6430 0
395 20250313 125100 31569080 6430 6430 6430 6430 0
396 20250313 125000 31569080 6430 6430 6430 6430 0
397 20250313 124900 31569080 6430 6430 6430 6430 1
398 20250313 124800 31562650 6450 6450 6450 6450 0
399 20250313 124700 31562650 6450 6450 6450 6450 0
400 20250313 124600 31562650 6450 6450 6450 6450 0
401 20250313 124500 31562650 6450 6450 6450 6450 0
402 20250313 124400 31562650 6450 6450 6450 6450 0
403 20250313 124300 31562650 6450 6450 6450 6450 1
404 20250313 124200 31556200 6450 6450 6450 6450 0
405 20250313 124100 31556200 6450 6450 6450 6450 0
406 20250313 124000 31556200 6450 6450 6450 6450 0
407 20250313 123900 31556200 6450 6450 6450 6450 0
408 20250313 123800 31556200 6450 6450 6450 6450 0
409 20250313 123700 31556200 6450 6450 6450 6450 0
410 20250313 123600 31556200 6450 6430 6450 6430 5
411 20250313 123500 31524030 6430 6430 6430 6430 1
412 20250313 123400 31517600 6430 6430 6430 6430 0
413 20250313 123300 31517600 6430 6430 6430 6430 4
414 20250313 123200 31491880 6460 6460 6460 6460 0
415 20250313 123100 31491880 6460 6420 6460 6420 4
416 20250313 123000 31466160 6470 6470 6470 6470 0
417 20250313 122900 31466160 6470 6470 6470 6470 0
418 20250313 122800 31466160 6470 6450 6470 6450 100
419 20250313 122700 30820330 6430 6430 6430 6430 0
420 20250313 122600 30820330 6430 6430 6430 6430 0
421 20250313 122500 30820330 6430 6430 6430 6430 1
422 20250313 122400 30813900 6450 6450 6450 6450 0
423 20250313 122300 30813900 6450 6430 6450 6430 4
424 20250313 122200 30788160 6470 6460 6470 6460 320
425 20250313 122100 28719460 6470 6400 6470 6400 600
426 20250313 122000 24858360 6390 6390 6390 6390 1
427 20250313 121900 24851970 6400 6400 6400 6400 0
428 20250313 121800 24851970 6400 6400 6400 6390 4
429 20250313 121700 24826380 6370 6370 6370 6370 0
430 20250313 121600 24826380 6370 6370 6370 6370 1
431 20250313 121500 24820010 6400 6400 6400 6400 0
432 20250313 121400 24820010 6400 6400 6400 6400 0
433 20250313 121300 24820010 6400 6400 6400 6400 0
434 20250313 121200 24820010 6400 6400 6400 6400 0
435 20250313 121100 24820010 6400 6400 6400 6400 0
436 20250313 121000 24820010 6400 6400 6400 6400 0
437 20250313 120900 24820010 6400 6400 6400 6400 0
438 20250313 120800 24820010 6400 6400 6400 6400 0
439 20250313 120700 24820010 6400 6400 6400 6400 0
440 20250313 120600 24820010 6400 6400 6400 6400 0
441 20250313 120500 24820010 6400 6400 6400 6400 0
442 20250313 120400 24820010 6400 6400 6400 6400 0
443 20250313 120300 24820010 6400 6400 6400 6400 0
444 20250313 120200 24820010 6400 6400 6400 6400 0
445 20250313 120100 24820010 6400 6400 6400 6400 1
446 20250313 120000 24813610 6370 6370 6370 6370 137
447 20250313 115900 23940920 6380 6380 6380 6380 0
448 20250313 115800 23940920 6380 6380 6380 6380 0
449 20250313 115700 23940920 6380 6380 6380 6380 312
450 20250313 115600 21950360 6380 6380 6380 6380 0
451 20250313 115500 21950360 6380 6380 6380 6380 0
452 20250313 115400 21950360 6380 6380 6380 6380 0
453 20250313 115300 21950360 6380 6380 6380 6380 0
454 20250313 115200 21950360 6380 6380 6380 6380 0
455 20250313 115100 21950360 6380 6380 6380 6380 0
456 20250313 115000 21950360 6380 6380 6380 6380 0
457 20250313 114900 21950360 6380 6380 6380 6380 0
458 20250313 114800 21950360 6380 6380 6380 6380 0
459 20250313 114700 21950360 6380 6380 6380 6380 1
460 20250313 114600 21943980 6400 6400 6400 6400 0
461 20250313 114500 21943980 6400 6400 6400 6400 0
462 20250313 114400 21943980 6400 6400 6400 6400 0
463 20250313 114300 21943980 6400 6400 6400 6400 0
464 20250313 114200 21943980 6400 6400 6400 6400 0
465 20250313 114100 21943980 6400 6400 6400 6400 0
466 20250313 114000 21943980 6400 6400 6400 6400 0
467 20250313 113900 21943980 6400 6400 6400 6400 0
468 20250313 113800 21943980 6400 6400 6400 6400 0
469 20250313 113700 21943980 6400 6400 6400 6400 15
470 20250313 113600 21847980 6400 6400 6400 6400 20
471 20250313 113500 21719980 6400 6400 6400 6400 0
472 20250313 113400 21719980 6400 6400 6400 6400 0
473 20250313 113300 21719980 6400 6400 6400 6400 0
474 20250313 113200 21719980 6400 6400 6400 6400 0
475 20250313 113100 21719980 6400 6400 6400 6400 1
476 20250313 113000 21713580 6400 6400 6400 6400 0
477 20250313 112900 21713580 6400 6400 6400 6400 0
478 20250313 112800 21713580 6400 6400 6400 6400 0
479 20250313 112700 21713580 6400 6400 6400 6400 0
480 20250313 112600 21713580 6400 6400 6400 6400 0
481 20250313 112500 21713580 6400 6400 6400 6400 1
482 20250313 112400 21707180 6380 6390 6390 6380 6
483 20250313 112300 21668890 6400 6400 6400 6400 0
484 20250313 112200 21668890 6400 6400 6400 6400 0
485 20250313 112100 21668890 6400 6400 6400 6400 0
486 20250313 112000 21668890 6400 6400 6400 6400 0
487 20250313 111900 21668890 6400 6400 6400 6400 1
488 20250313 111800 21662490 6390 6390 6390 6390 0
489 20250313 111700 21662490 6390 6390 6390 6390 0
490 20250313 111600 21662490 6390 6390 6390 6390 0
491 20250313 111500 21662490 6390 6390 6390 6390 0
492 20250313 111400 21662490 6390 6390 6390 6390 0
493 20250313 111300 21662490 6390 6390 6390 6390 0
494 20250313 111200 21662490 6390 6390 6390 6390 0
495 20250313 111100 21662490 6390 6390 6390 6390 0
496 20250313 111000 21662490 6390 6390 6390 6390 0
497 20250313 110900 21662490 6390 6390 6390 6390 0
498 20250313 110800 21662490 6390 6380 6390 6380 22
499 20250313 110700 21521930 6380 6380 6380 6380 0
500 20250313 110600 21521930 6380 6380 6380 6380 4
501 20250313 110500 21496410 6390 6390 6390 6390 1
502 20250313 110400 21490020 6380 6380 6380 6380 0
503 20250313 110300 21490020 6380 6380 6380 6380 0
504 20250313 110200 21490020 6380 6380 6380 6380 0
505 20250313 110100 21490020 6380 6380 6380 6380 0
506 20250313 110000 21490020 6380 6380 6380 6380 0
507 20250313 105900 21490020 6380 6380 6380 6380 0
508 20250313 105800 21490020 6380 6380 6380 6380 0
509 20250313 105700 21490020 6380 6380 6380 6380 0
510 20250313 105600 21490020 6380 6380 6380 6380 0
511 20250313 105500 21490020 6380 6380 6380 6380 12
512 20250313 105400 21413460 6390 6390 6390 6390 0
513 20250313 105300 21413460 6390 6390 6390 6390 0
514 20250313 105200 21413460 6390 6390 6390 6390 1
515 20250313 105100 21407070 6350 6380 6380 6330 549
516 20250313 105000 17925000 6400 6400 6400 6400 0
517 20250313 104900 17925000 6400 6400 6400 6400 0
518 20250313 104800 17925000 6400 6400 6400 6400 0
519 20250313 104700 17925000 6400 6400 6400 6400 0
520 20250313 104600 17925000 6400 6400 6400 6400 0
521 20250313 104500 17925000 6400 6360 6400 6360 102
522 20250313 104400 17276240 6350 6360 6360 6350 128
523 20250313 104300 16462380 6360 6360 6360 6360 0
524 20250313 104200 16462380 6360 6360 6360 6360 0
525 20250313 104100 16462380 6360 6370 6370 6360 359
526 20250313 104000 14178180 6400 6400 6400 6400 0
527 20250313 103900 14178180 6400 6400 6400 6400 0
528 20250313 103800 14178180 6400 6400 6400 6400 0
529 20250313 103700 14178180 6400 6400 6400 6400 0
530 20250313 103600 14178180 6400 6400 6400 6400 0
531 20250313 103500 14178180 6400 6400 6400 6400 0
532 20250313 103400 14178180 6400 6400 6400 6400 0
533 20250313 103300 14178180 6400 6400 6400 6400 0
534 20250313 103200 14178180 6400 6400 6400 6400 0
535 20250313 103100 14178180 6400 6400 6400 6400 0
536 20250313 103000 14178180 6400 6400 6400 6400 0
537 20250313 102900 14178180 6400 6400 6400 6400 0
538 20250313 102800 14178180 6400 6400 6400 6400 0
539 20250313 102700 14178180 6400 6400 6400 6400 0
540 20250313 102600 14178180 6400 6400 6400 6400 1
541 20250313 102500 14171780 6360 6360 6360 6360 0
542 20250313 102400 14171780 6360 6360 6360 6360 0
543 20250313 102300 14171780 6360 6360 6360 6360 0
544 20250313 102200 14171780 6360 6360 6360 6360 0
545 20250313 102100 14171780 6360 6360 6360 6360 0
546 20250313 102000 14171780 6360 6360 6360 6360 0
547 20250313 101900 14171780 6360 6360 6360 6360 41
548 20250313 101800 13911020 6400 6400 6400 6400 1
549 20250313 101700 13904620 6360 6360 6360 6360 19
550 20250313 101600 13783780 6370 6400 6400 6370 186
551 20250313 101500 12598930 6370 6370 6370 6370 0
552 20250313 101400 12598930 6370 6370 6370 6370 0
553 20250313 101300 12598930 6370 6370 6370 6370 0
554 20250313 101200 12598930 6370 6370 6370 6370 0
555 20250313 101100 12598930 6370 6370 6370 6370 0
556 20250313 101000 12598930 6370 6370 6370 6370 0
557 20250313 100900 12598930 6370 6370 6370 6370 0
558 20250313 100800 12598930 6370 6400 6400 6370 100
559 20250313 100700 11960510 6430 6420 6430 6420 7
560 20250313 100600 11915540 6440 6440 6440 6440 0
561 20250313 100500 11915540 6440 6440 6440 6440 0
562 20250313 100400 11915540 6440 6440 6440 6440 0
563 20250313 100300 11915540 6440 6440 6440 6440 0
564 20250313 100200 11915540 6440 6440 6440 6440 0
565 20250313 100100 11915540 6440 6440 6440 6440 0
566 20250313 100000 11915540 6440 6440 6440 6440 0
567 20250313 095900 11915540 6440 6440 6440 6440 0
568 20250313 095800 11915540 6440 6440 6440 6440 0
569 20250313 095700 11915540 6440 6440 6440 6440 0
570 20250313 095600 11915540 6440 6440 6440 6440 0
571 20250313 095500 11915540 6440 6440 6440 6440 0
572 20250313 095400 11915540 6440 6440 6440 6440 0
573 20250313 095300 11915540 6440 6440 6440 6440 0
574 20250313 095200 11915540 6440 6440 6440 6440 1
575 20250313 095100 11909100 6440 6440 6440 6440 0
576 20250313 095000 11909100 6440 6440 6440 6440 1
577 20250313 094900 11902660 6440 6410 6440 6390 55
578 20250313 094800 11550950 6450 6450 6450 6450 0
579 20250313 094700 11550950 6450 6450 6450 6450 0
580 20250313 094600 11550950 6450 6450 6450 6450 10
581 20250313 094500 11486450 6450 6450 6450 6450 2
582 20250313 094400 11473550 6450 6450 6450 6450 1
583 20250313 094300 11467100 6400 6450 6450 6400 7
584 20250313 094200 11422250 6450 6450 6450 6450 4
585 20250313 094100 11396450 6450 6450 6450 6450 0
586 20250313 094000 11396450 6450 6450 6450 6450 0
587 20250313 093900 11396450 6450 6450 6450 6450 0
588 20250313 093800 11396450 6450 6450 6450 6450 0
589 20250313 093700 11396450 6450 6430 6450 6430 2
590 20250313 093600 11383570 6430 6430 6430 6430 0
591 20250313 093500 11383570 6430 6430 6430 6430 1
592 20250313 093400 11377140 6400 6390 6400 6390 74
593 20250313 093300 10903780 6390 6390 6390 6390 110
594 20250313 093200 10200880 6390 6390 6390 6390 62
595 20250313 093100 9804700 6400 6400 6400 6400 14
596 20250313 093000 9715100 6410 6410 6410 6410 0
597 20250313 092900 9715100 6410 6410 6410 6410 1
598 20250313 092800 9708690 6410 6410 6410 6410 0
599 20250313 092700 9708690 6410 6410 6410 6410 2
600 20250313 092600 9695870 6410 6410 6410 6410 1
601 20250313 092500 9689460 6430 6410 6430 6400 284
602 20250313 092400 7871820 6400 6400 6400 6400 0
603 20250313 092300 7871820 6400 6430 6430 6400 300
604 20250313 092200 5946810 6440 6440 6440 6440 1
605 20250313 092100 5940370 6430 6430 6430 6430 1
606 20250313 092000 5933940 6440 6450 6450 6440 7
607 20250313 091900 5888850 6450 6450 6450 6450 16
608 20250313 091800 5785650 6450 6450 6450 6450 101
609 20250313 091700 5134200 6450 6450 6450 6450 0
610 20250313 091600 5134200 6450 6470 6470 6450 21
611 20250313 091500 4998370 6450 6480 6480 6450 41
612 20250313 091400 4733890 6470 6480 6480 6470 9
613 20250313 091300 4675600 6500 6500 6500 6500 2
614 20250313 091200 4662600 6500 6500 6500 6500 0
615 20250313 091100 4662600 6500 6500 6500 6500 0
616 20250313 091000 4662600 6500 6490 6500 6490 2
617 20250313 090900 4649610 6500 6500 6500 6480 124
618 20250313 090800 3846010 6480 6480 6480 6480 1
619 20250313 090700 3839530 6500 6480 6500 6480 3
620 20250313 090600 3820070 6520 6520 6520 6520 0
621 20250313 090500 3820070 6520 6520 6520 6520 0
622 20250313 090400 3820070 6520 6520 6520 6520 0
623 20250313 090300 3820070 6520 6520 6520 6460 240
624 20250313 090200 2268730 6490 6500 6500 6490 9
625 20250313 090100 2210280 6540 6540 6540 6510 3
626 20250313 090000 2190690 6510 6540 6540 6510 336

1
038010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,9000000,0,57330000000,0.00
20250310,0,9000000,0,58950000000,0.00
20250307,0,9000000,0,59670000000,0.00
20250306,0,9000000,0,59850000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 9000000 0 57330000000 0.00
3 20250310 0 9000000 0 58950000000 0.00
4 20250307 0 9000000 0 59670000000 0.00
5 20250306 0 9000000 0 59850000000 0.00