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

Update 2025-03-20 3676 candle_min

Browse Source
This commit is contained in:
ened
2025-03-20 22:08:09 +09:00
parent 1951ab3482
commit e489d39fcd
3676 changed files with 1844376 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

625
036670/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,192300,49556480,6450,6450,6450,6450,150
20250320,192200,49556480,6450,6450,6450,6450,0
20250320,192100,49556480,6450,6450,6450,6450,0
20250320,192000,49556480,6450,6450,6450,6450,0
20250320,191900,49556480,6450,6450,6450,6450,0
20250320,191800,49556480,6450,6450,6450,6450,0
20250320,191700,49556480,6450,6450,6450,6450,0
20250320,191600,49556480,6450,6450,6450,6450,0
20250320,191500,49556480,6450,6450,6450,6450,0
20250320,191400,49556480,6450,6450,6450,6450,0
20250320,191300,49556480,6450,6450,6450,6450,0
20250320,191200,49556480,6450,6450,6450,6450,0
20250320,191100,49556480,6450,6450,6450,6450,0
20250320,191000,49556480,6450,6450,6450,6450,0
20250320,190900,49556480,6450,6450,6450,6450,0
20250320,190800,49556480,6450,6450,6450,6450,0
20250320,190700,49556480,6450,6450,6450,6450,0
20250320,190600,49556480,6450,6450,6450,6450,0
20250320,190500,49556480,6450,6450,6450,6450,0
20250320,190400,49556480,6450,6450,6450,6450,0
20250320,190300,49556480,6450,6450,6450,6450,0
20250320,190200,49556480,6450,6450,6450,6450,0
20250320,190100,49556480,6450,6450,6450,6450,0
20250320,190000,49556480,6450,6450,6450,6450,0
20250320,185900,49556480,6450,6450,6450,6450,0
20250320,185800,49556480,6450,6450,6450,6450,0
20250320,185700,49556480,6450,6450,6450,6450,0
20250320,185600,49556480,6450,6450,6450,6450,0
20250320,185500,49556480,6450,6450,6450,6450,0
20250320,185400,49556480,6450,6450,6450,6450,0
20250320,185300,49556480,6450,6450,6450,6450,150
20250320,185200,49556480,6450,6450,6450,6450,0
20250320,185100,49556480,6450,6450,6450,6450,0
20250320,185000,49556480,6450,6450,6450,6450,0
20250320,184900,49556480,6450,6450,6450,6450,0
20250320,184800,49556480,6450,6450,6450,6450,0
20250320,184700,49556480,6450,6450,6450,6450,0
20250320,184600,49556480,6450,6450,6450,6450,0
20250320,184500,49556480,6450,6450,6450,6450,0
20250320,184400,49556480,6450,6450,6450,6450,0
20250320,184300,49556480,6450,6450,6450,6450,0
20250320,184200,49556480,6450,6450,6450,6450,0
20250320,184100,49556480,6450,6450,6450,6450,0
20250320,184000,49556480,6450,6450,6450,6450,0
20250320,183900,49556480,6450,6450,6450,6450,0
20250320,183800,49556480,6450,6450,6450,6450,0
20250320,183700,49556480,6450,6450,6450,6450,0
20250320,183600,49556480,6450,6450,6450,6450,0
20250320,183500,49556480,6450,6450,6450,6450,0
20250320,183400,49556480,6450,6450,6450,6450,0
20250320,183300,49556480,6450,6450,6450,6450,0
20250320,183200,49556480,6450,6450,6450,6450,0
20250320,183100,49556480,6450,6450,6450,6450,0
20250320,183000,49556480,6450,6450,6450,6450,0
20250320,182900,49556480,6450,6450,6450,6450,0
20250320,182800,49556480,6450,6450,6450,6450,0
20250320,182700,49556480,6450,6450,6450,6450,0
20250320,182600,49556480,6450,6450,6450,6450,0
20250320,182500,49556480,6450,6450,6450,6450,0
20250320,182400,49556480,6450,6450,6450,6450,0
20250320,182300,49556480,6450,6450,6450,6450,150
20250320,182200,49556480,6450,6450,6450,6450,0
20250320,182100,49556480,6450,6450,6450,6450,0
20250320,182000,49556480,6450,6450,6450,6450,0
20250320,181900,49556480,6450,6450,6450,6450,0
20250320,181800,49556480,6450,6450,6450,6450,0
20250320,181700,49556480,6450,6450,6450,6450,0
20250320,181600,49556480,6450,6450,6450,6450,0
20250320,181500,49556480,6450,6450,6450,6450,0
20250320,181400,49556480,6450,6450,6450,6450,0
20250320,181300,49556480,6450,6450,6450,6450,0
20250320,181200,49556480,6450,6450,6450,6450,0
20250320,181100,49556480,6450,6450,6450,6450,0
20250320,181000,49556480,6450,6450,6450,6450,0
20250320,180900,49556480,6450,6450,6450,6450,0
20250320,180800,49556480,6450,6450,6450,6450,0
20250320,180700,49556480,6450,6450,6450,6450,0
20250320,180600,49556480,6450,6450,6450,6450,0
20250320,180500,49556480,6450,6450,6450,6450,0
20250320,180400,49556480,6450,6450,6450,6450,0
20250320,180300,49556480,6450,6450,6450,6450,0
20250320,180200,49556480,6450,6450,6450,6450,0
20250320,180100,49556480,6450,6450,6450,6450,0
20250320,180000,49556480,6450,6450,6450,6450,0
20250320,175900,49556480,6450,6450,6450,6450,0
20250320,175800,49556480,6450,6450,6450,6450,0
20250320,175700,49556480,6450,6450,6450,6450,0
20250320,175600,49556480,6450,6450,6450,6450,0
20250320,175500,49556480,6450,6450,6450,6450,0
20250320,175400,49556480,6450,6450,6450,6450,0
20250320,175300,49556480,6450,6450,6450,6450,150
20250320,175200,49556480,6450,6450,6450,6450,0
20250320,175100,49556480,6450,6450,6450,6450,0
20250320,175000,49556480,6450,6450,6450,6450,0
20250320,174900,49556480,6450,6450,6450,6450,0
20250320,174800,49556480,6450,6450,6450,6450,0
20250320,174700,49556480,6450,6450,6450,6450,0
20250320,174600,49556480,6450,6450,6450,6450,0
20250320,174500,49556480,6450,6450,6450,6450,0
20250320,174400,49556480,6450,6450,6450,6450,0
20250320,174300,49556480,6450,6450,6450,6450,0
20250320,174200,49556480,6450,6450,6450,6450,0
20250320,174100,49556480,6450,6450,6450,6450,0
20250320,174000,49556480,6450,6450,6450,6450,0
20250320,173900,49556480,6450,6450,6450,6450,0
20250320,173800,49556480,6450,6450,6450,6450,0
20250320,173700,49556480,6450,6450,6450,6450,0
20250320,173600,49556480,6450,6450,6450,6450,0
20250320,173500,49556480,6450,6450,6450,6450,0
20250320,173400,49556480,6450,6450,6450,6450,0
20250320,173300,49556480,6450,6450,6450,6450,0
20250320,173200,49556480,6450,6450,6450,6450,0
20250320,173100,49556480,6450,6450,6450,6450,0
20250320,173000,49556480,6450,6450,6450,6450,0
20250320,172900,49556480,6450,6450,6450,6450,0
20250320,172800,49556480,6450,6450,6450,6450,0
20250320,172700,49556480,6450,6450,6450,6450,0
20250320,172600,49556480,6450,6450,6450,6450,0
20250320,172500,49556480,6450,6450,6450,6450,0
20250320,172400,49556480,6450,6450,6450,6450,0
20250320,172300,49556480,6450,6450,6450,6450,150
20250320,172200,49556480,6450,6450,6450,6450,0
20250320,172100,49556480,6450,6450,6450,6450,0
20250320,172000,49556480,6450,6450,6450,6450,0
20250320,171900,49556480,6450,6450,6450,6450,0
20250320,171800,49556480,6450,6450,6450,6450,0
20250320,171700,49556480,6450,6450,6450,6450,0
20250320,171600,49556480,6450,6450,6450,6450,0
20250320,171500,49556480,6450,6450,6450,6450,0
20250320,171400,49556480,6450,6450,6450,6450,0
20250320,171300,49556480,6450,6450,6450,6450,0
20250320,171200,49556480,6450,6450,6450,6450,0
20250320,171100,49556480,6450,6450,6450,6450,0
20250320,171000,49556480,6450,6450,6450,6450,0
20250320,170900,49556480,6450,6450,6450,6450,0
20250320,170800,49556480,6450,6450,6450,6450,0
20250320,170700,49556480,6450,6450,6450,6450,0
20250320,170600,49556480,6450,6450,6450,6450,0
20250320,170500,49556480,6450,6450,6450,6450,0
20250320,170400,49556480,6450,6450,6450,6450,0
20250320,170300,49556480,6450,6450,6450,6450,0
20250320,170200,49556480,6450,6450,6450,6450,0
20250320,170100,49556480,6450,6450,6450,6450,0
20250320,170000,49556480,6450,6450,6450,6450,0
20250320,165900,49556480,6450,6450,6450,6450,0
20250320,165800,49556480,6450,6450,6450,6450,0
20250320,165700,49556480,6450,6450,6450,6450,0
20250320,165600,49556480,6450,6450,6450,6450,0
20250320,165500,49556480,6450,6450,6450,6450,0
20250320,165400,49556480,6450,6450,6450,6450,0
20250320,165300,49556480,6450,6450,6450,6450,150
20250320,165200,49556480,6450,6450,6450,6450,0
20250320,165100,49556480,6450,6450,6450,6450,0
20250320,165000,49556480,6450,6450,6450,6450,0
20250320,164900,49556480,6450,6450,6450,6450,0
20250320,164800,49556480,6450,6450,6450,6450,0
20250320,164700,49556480,6450,6450,6450,6450,0
20250320,164600,49556480,6450,6450,6450,6450,0
20250320,164500,49556480,6450,6450,6450,6450,0
20250320,164400,49556480,6450,6450,6450,6450,0
20250320,164300,49556480,6450,6450,6450,6450,0
20250320,164200,49556480,6450,6450,6450,6450,0
20250320,164100,49556480,6450,6450,6450,6450,0
20250320,164000,49556480,6450,6450,6450,6450,0
20250320,163900,49556480,6450,6450,6450,6450,0
20250320,163800,49556480,6450,6450,6450,6450,0
20250320,163700,49556480,6450,6450,6450,6450,0
20250320,163600,49556480,6450,6450,6450,6450,0
20250320,163500,49556480,6450,6450,6450,6450,0
20250320,163400,49556480,6450,6450,6450,6450,0
20250320,163300,49556480,6450,6450,6450,6450,0
20250320,163200,49556480,6450,6450,6450,6450,0
20250320,163100,49556480,6450,6450,6450,6450,0
20250320,163000,49556480,6450,6450,6450,6450,0
20250320,162900,49556480,6450,6450,6450,6450,0
20250320,162800,49556480,6450,6450,6450,6450,0
20250320,162700,49556480,6450,6450,6450,6450,0
20250320,162600,49556480,6450,6450,6450,6450,0
20250320,162500,49556480,6450,6450,6450,6450,0
20250320,162400,49556480,6450,6450,6450,6450,0
20250320,162300,49556480,6450,6450,6450,6450,150
20250320,162200,49556480,6450,6450,6450,6450,0
20250320,162100,49556480,6450,6450,6450,6450,0
20250320,162000,49556480,6450,6450,6450,6450,0
20250320,161900,49556480,6450,6450,6450,6450,0
20250320,161800,49556480,6450,6450,6450,6450,0
20250320,161700,49556480,6450,6450,6450,6450,0
20250320,161600,49556480,6450,6450,6450,6450,0
20250320,161500,49556480,6450,6450,6450,6450,0
20250320,161400,49556480,6450,6450,6450,6450,0
20250320,161300,49556480,6450,6450,6450,6450,0
20250320,161200,49556480,6450,6450,6450,6450,0
20250320,161100,49556480,6450,6450,6450,6450,0
20250320,161000,49556480,6450,6450,6450,6450,0
20250320,160900,49556480,6450,6450,6450,6450,0
20250320,160800,49556480,6450,6450,6450,6450,0
20250320,160700,49556480,6450,6450,6450,6450,0
20250320,160600,49556480,6450,6450,6450,6450,0
20250320,160500,49556480,6450,6450,6450,6450,0
20250320,160400,49556480,6450,6450,6450,6450,0
20250320,160300,49556480,6450,6450,6450,6450,0
20250320,160200,49556480,6450,6450,6450,6450,0
20250320,160100,49556480,6450,6450,6450,6450,0
20250320,160000,49556480,6450,6450,6450,6450,0
20250320,155900,49556480,6450,6450,6450,6450,0
20250320,155800,49556480,6450,6450,6450,6450,0
20250320,155700,49556480,6450,6450,6450,6450,0
20250320,155600,49556480,6450,6450,6450,6450,0
20250320,155500,49556480,6450,6450,6450,6450,0
20250320,155400,49556480,6450,6450,6450,6450,0
20250320,155300,49556480,6450,6450,6450,6450,150
20250320,155200,49556480,6450,6450,6450,6450,0
20250320,155100,49556480,6450,6450,6450,6450,0
20250320,155000,49556480,6450,6450,6450,6450,0
20250320,154900,49556480,6450,6450,6450,6450,0
20250320,154800,49556480,6450,6450,6450,6450,0
20250320,154700,49556480,6450,6450,6450,6450,0
20250320,154600,49556480,6450,6450,6450,6450,0
20250320,154500,49556480,6450,6450,6450,6450,0
20250320,154400,49556480,6450,6450,6450,6450,0
20250320,154300,49556480,6450,6450,6450,6450,0
20250320,154200,49556480,6450,6450,6450,6450,0
20250320,154100,49556480,6450,6450,6450,6450,0
20250320,154000,49556480,6450,6450,6450,6450,0
20250320,153900,49556480,6450,6450,6450,6450,0
20250320,153800,49556480,6450,6450,6450,6450,0
20250320,153700,49556480,6450,6450,6450,6450,0
20250320,153600,49556480,6450,6450,6450,6450,0
20250320,153500,49556480,6450,6450,6450,6450,0
20250320,153400,49556480,6450,6450,6450,6450,0
20250320,153300,49556480,6450,6450,6450,6450,0
20250320,153200,49556480,6450,6450,6450,6450,0
20250320,153100,49556480,6450,6450,6450,6450,0
20250320,153000,49556480,6450,6450,6450,6450,150
20250320,152900,48588980,6450,6450,6450,6450,0
20250320,152800,48588980,6450,6450,6450,6450,0
20250320,152700,48588980,6450,6450,6450,6450,0
20250320,152600,48588980,6450,6450,6450,6450,0
20250320,152500,48588980,6450,6450,6450,6450,0
20250320,152400,48588980,6450,6450,6450,6450,0
20250320,152300,48588980,6450,6450,6450,6450,0
20250320,152200,48588980,6450,6450,6450,6450,0
20250320,152100,48588980,6450,6450,6450,6450,0
20250320,152000,48588980,6450,6450,6450,6450,0
20250320,151900,48588980,6450,6450,6450,6450,0
20250320,151800,48588980,6450,6450,6450,6450,0
20250320,151700,48588980,6450,6450,6450,6450,0
20250320,151600,48588980,6450,6450,6450,6450,6
20250320,151500,48550280,6460,6460,6460,6460,0
20250320,151400,48550280,6460,6460,6460,6460,0
20250320,151300,48550280,6460,6460,6460,6460,0
20250320,151200,48550280,6460,6460,6460,6460,0
20250320,151100,48550280,6460,6460,6460,6460,0
20250320,151000,48550280,6460,6450,6460,6450,3
20250320,150900,48530920,6400,6440,6460,6400,88
20250320,150800,47964110,6440,6440,6440,6440,0
20250320,150700,47964110,6440,6440,6440,6440,0
20250320,150600,47964110,6440,6440,6440,6440,0
20250320,150500,47964110,6440,6440,6440,6440,0
20250320,150400,47964110,6440,6440,6440,6440,0
20250320,150300,47964110,6440,6440,6440,6440,0
20250320,150200,47964110,6440,6440,6440,6440,0
20250320,150100,47964110,6440,6440,6440,6440,0
20250320,150000,47964110,6440,6440,6440,6440,0
20250320,145900,47964110,6440,6440,6440,6440,0
20250320,145800,47964110,6440,6440,6440,6440,0
20250320,145700,47964110,6440,6440,6440,6440,0
20250320,145600,47964110,6440,6440,6440,6440,0
20250320,145500,47964110,6440,6440,6440,6440,1
20250320,145400,47957670,6400,6400,6400,6400,0
20250320,145300,47957670,6400,6400,6400,6400,0
20250320,145200,47957670,6400,6400,6400,6400,400
20250320,145100,45397670,6440,6440,6440,6440,1
20250320,145000,45391230,6400,6400,6400,6400,0
20250320,144900,45391230,6400,6400,6400,6400,200
20250320,144800,44111230,6450,6450,6450,6450,0
20250320,144700,44111230,6450,6450,6450,6450,0
20250320,144600,44111230,6450,6450,6450,6450,0
20250320,144500,44111230,6450,6450,6450,6450,0
20250320,144400,44111230,6450,6450,6450,6450,0
20250320,144300,44111230,6450,6450,6450,6450,0
20250320,144200,44111230,6450,6450,6450,6450,0
20250320,144100,44111230,6450,6450,6450,6450,0
20250320,144000,44111230,6450,6450,6450,6450,0
20250320,143900,44111230,6450,6450,6450,6450,2
20250320,143800,44098330,6460,6460,6460,6460,0
20250320,143700,44098330,6460,6420,6460,6420,1556
20250320,143600,34074360,6410,6410,6410,6410,0
20250320,143500,34074360,6410,6410,6410,6410,0
20250320,143400,34074360,6410,6410,6410,6410,2
20250320,143300,34061540,6420,6410,6420,6410,5
20250320,143200,34029470,6410,6410,6410,6410,0
20250320,143100,34029470,6410,6410,6410,6410,0
20250320,143000,34029470,6410,6410,6410,6410,0
20250320,142900,34029470,6410,6410,6410,6410,0
20250320,142800,34029470,6410,6410,6410,6410,0
20250320,142700,34029470,6410,6410,6410,6410,0
20250320,142600,34029470,6410,6410,6410,6410,0
20250320,142500,34029470,6410,6410,6410,6410,0
20250320,142400,34029470,6410,6410,6410,6410,0
20250320,142300,34029470,6410,6410,6410,6410,0
20250320,142200,34029470,6410,6410,6410,6410,0
20250320,142100,34029470,6410,6410,6410,6410,0
20250320,142000,34029470,6410,6410,6410,6410,1
20250320,141900,34023060,6420,6420,6420,6420,0
20250320,141800,34023060,6420,6420,6420,6420,0
20250320,141700,34023060,6420,6420,6420,6420,1
20250320,141600,34016640,6390,6390,6390,6390,7
20250320,141500,33971910,6390,6390,6390,6390,8
20250320,141400,33920790,6390,6390,6390,6390,1
20250320,141300,33914400,6420,6420,6420,6420,0
20250320,141200,33914400,6420,6420,6420,6420,0
20250320,141100,33914400,6420,6420,6420,6420,0
20250320,141000,33914400,6420,6420,6420,6420,0
20250320,140900,33914400,6420,6420,6420,6420,0
20250320,140800,33914400,6420,6420,6420,6420,0
20250320,140700,33914400,6420,6420,6420,6420,0
20250320,140600,33914400,6420,6420,6420,6420,0
20250320,140500,33914400,6420,6420,6420,6420,0
20250320,140400,33914400,6420,6420,6420,6420,0
20250320,140300,33914400,6420,6420,6420,6420,3
20250320,140200,33895140,6390,6390,6390,6390,0
20250320,140100,33895140,6390,6390,6390,6390,0
20250320,140000,33895140,6390,6390,6390,6390,290
20250320,135900,32042040,6390,6390,6390,6390,0
20250320,135800,32042040,6390,6390,6390,6390,0
20250320,135700,32042040,6390,6390,6390,6390,18
20250320,135600,31927020,6420,6420,6420,6420,0
20250320,135500,31927020,6420,6420,6420,6420,0
20250320,135400,31927020,6420,6420,6420,6420,0
20250320,135300,31927020,6420,6420,6420,6420,0
20250320,135200,31927020,6420,6420,6420,6420,0
20250320,135100,31927020,6420,6420,6420,6420,0
20250320,135000,31927020,6420,6420,6420,6420,0
20250320,134900,31927020,6420,6420,6420,6420,0
20250320,134800,31927020,6420,6420,6420,6420,0
20250320,134700,31927020,6420,6420,6420,6420,0
20250320,134600,31927020,6420,6420,6420,6420,0
20250320,134500,31927020,6420,6420,6420,6420,0
20250320,134400,31927020,6420,6420,6420,6420,0
20250320,134300,31927020,6420,6420,6420,6420,0
20250320,134200,31927020,6420,6420,6420,6420,0
20250320,134100,31927020,6420,6420,6420,6420,0
20250320,134000,31927020,6420,6420,6420,6420,0
20250320,133900,31927020,6420,6420,6420,6420,0
20250320,133800,31927020,6420,6420,6420,6420,0
20250320,133700,31927020,6420,6420,6420,6420,0
20250320,133600,31927020,6420,6420,6420,6420,4
20250320,133500,31901340,6420,6420,6420,6420,3
20250320,133400,31882080,6430,6430,6430,6430,0
20250320,133300,31882080,6430,6430,6430,6430,0
20250320,133200,31882080,6430,6430,6430,6430,0
20250320,133100,31882080,6430,6430,6430,6430,0
20250320,133000,31882080,6430,6430,6430,6430,10
20250320,132900,31817780,6440,6440,6440,6440,0
20250320,132800,31817780,6440,6440,6440,6440,0
20250320,132700,31817780,6440,6440,6440,6440,0
20250320,132600,31817780,6440,6440,6440,6440,0
20250320,132500,31817780,6440,6440,6440,6440,1
20250320,132400,31811340,6390,6390,6390,6390,0
20250320,132300,31811340,6390,6410,6410,6390,1000
20250320,132200,25413690,6440,6440,6440,6440,0
20250320,132100,25413690,6440,6440,6440,6440,0
20250320,132000,25413690,6440,6430,6440,6430,2
20250320,131900,25400820,6440,6440,6440,6440,0
20250320,131800,25400820,6440,6440,6440,6440,0
20250320,131700,25400820,6440,6440,6440,6440,0
20250320,131600,25400820,6440,6440,6440,6440,0
20250320,131500,25400820,6440,6440,6440,6440,0
20250320,131400,25400820,6440,6440,6440,6440,0
20250320,131300,25400820,6440,6440,6440,6440,0
20250320,131200,25400820,6440,6440,6440,6440,0
20250320,131100,25400820,6440,6440,6440,6440,0
20250320,131000,25400820,6440,6440,6440,6440,0
20250320,130900,25400820,6440,6440,6440,6440,1
20250320,130800,25394380,6440,6440,6440,6440,0
20250320,130700,25394380,6440,6440,6440,6440,0
20250320,130600,25394380,6440,6440,6440,6440,0
20250320,130500,25394380,6440,6440,6440,6440,0
20250320,130400,25394380,6440,6440,6440,6440,0
20250320,130300,25394380,6440,6440,6440,6440,0
20250320,130200,25394380,6440,6440,6440,6440,0
20250320,130100,25394380,6440,6440,6440,6440,0
20250320,130000,25394380,6440,6440,6440,6440,0
20250320,125900,25394380,6440,6440,6440,6440,0
20250320,125800,25394380,6440,6440,6440,6440,3
20250320,125700,25375060,6450,6450,6450,6450,0
20250320,125600,25375060,6450,6450,6450,6450,0
20250320,125500,25375060,6450,6450,6450,6450,0
20250320,125400,25375060,6450,6450,6450,6450,0
20250320,125300,25375060,6450,6440,6450,6440,11
20250320,125200,25304210,6440,6440,6440,6440,0
20250320,125100,25304210,6440,6440,6440,6440,801
20250320,125000,20145770,6400,6400,6400,6400,10
20250320,124900,20081770,6440,6440,6440,6440,0
20250320,124800,20081770,6440,6440,6440,6440,0
20250320,124700,20081770,6440,6440,6440,6440,0
20250320,124600,20081770,6440,6440,6440,6440,0
20250320,124500,20081770,6440,6440,6440,6440,0
20250320,124400,20081770,6440,6440,6440,6440,0
20250320,124300,20081770,6440,6440,6440,6440,0
20250320,124200,20081770,6440,6440,6440,6440,0
20250320,124100,20081770,6440,6440,6440,6440,0
20250320,124000,20081770,6440,6440,6440,6440,0
20250320,123900,20081770,6440,6440,6440,6440,0
20250320,123800,20081770,6440,6440,6440,6440,0
20250320,123700,20081770,6440,6440,6440,6440,0
20250320,123600,20081770,6440,6440,6440,6440,0
20250320,123500,20081770,6440,6440,6440,6440,0
20250320,123400,20081770,6440,6440,6440,6440,0
20250320,123300,20081770,6440,6440,6440,6440,0
20250320,123200,20081770,6440,6440,6440,6440,10
20250320,123100,20017370,6440,6410,6440,6410,91
20250320,123000,19434030,6410,6410,6410,6410,0
20250320,122900,19434030,6410,6410,6410,6410,0
20250320,122800,19434030,6410,6410,6410,6410,0
20250320,122700,19434030,6410,6410,6410,6410,0
20250320,122600,19434030,6410,6410,6410,6410,0
20250320,122500,19434030,6410,6410,6410,6410,0
20250320,122400,19434030,6410,6410,6410,6410,291
20250320,122300,17568720,6420,6420,6420,6420,0
20250320,122200,17568720,6420,6420,6420,6420,10
20250320,122100,17504520,6420,6420,6420,6420,0
20250320,122000,17504520,6420,6420,6420,6420,108
20250320,121900,16811160,6440,6430,6440,6430,6
20250320,121800,16772570,6420,6420,6420,6420,95
20250320,121700,16162670,6430,6430,6430,6430,0
20250320,121600,16162670,6430,6430,6430,6430,0
20250320,121500,16162670,6430,6430,6430,6430,55
20250320,121400,15809020,6440,6440,6440,6440,0
20250320,121300,15809020,6440,6440,6440,6440,0
20250320,121200,15809020,6440,6440,6440,6440,0
20250320,121100,15809020,6440,6440,6440,6440,0
20250320,121000,15809020,6440,6440,6440,6440,0
20250320,120900,15809020,6440,6440,6440,6440,0
20250320,120800,15809020,6440,6440,6440,6440,0
20250320,120700,15809020,6440,6440,6440,6440,0
20250320,120600,15809020,6440,6440,6440,6440,0
20250320,120500,15809020,6440,6440,6440,6440,6
20250320,120400,15770380,6440,6440,6440,6440,0
20250320,120300,15770380,6440,6440,6440,6440,0
20250320,120200,15770380,6440,6440,6440,6440,0
20250320,120100,15770380,6440,6440,6440,6440,0
20250320,120000,15770380,6440,6440,6440,6440,0
20250320,115900,15770380,6440,6440,6440,6440,0
20250320,115800,15770380,6440,6440,6440,6440,0
20250320,115700,15770380,6440,6440,6440,6440,0
20250320,115600,15770380,6440,6440,6440,6440,0
20250320,115500,15770380,6440,6440,6440,6440,0
20250320,115400,15770380,6440,6440,6440,6440,0
20250320,115300,15770380,6440,6440,6440,6440,1
20250320,115200,15763940,6430,6430,6430,6430,0
20250320,115100,15763940,6430,6430,6430,6430,0
20250320,115000,15763940,6430,6430,6430,6430,0
20250320,114900,15763940,6430,6430,6430,6430,0
20250320,114800,15763940,6430,6430,6430,6430,0
20250320,114700,15763940,6430,6430,6430,6430,0
20250320,114600,15763940,6430,6430,6430,6430,15
20250320,114500,15667490,6430,6430,6430,6430,0
20250320,114400,15667490,6430,6430,6430,6430,0
20250320,114300,15667490,6430,6430,6430,6430,0
20250320,114200,15667490,6430,6430,6430,6430,0
20250320,114100,15667490,6430,6430,6430,6430,0
20250320,114000,15667490,6430,6430,6430,6430,0
20250320,113900,15667490,6430,6430,6430,6430,0
20250320,113800,15667490,6430,6430,6430,6430,0
20250320,113700,15667490,6430,6430,6430,6430,0
20250320,113600,15667490,6430,6430,6430,6430,0
20250320,113500,15667490,6430,6430,6430,6430,80
20250320,113400,15153090,6430,6430,6430,6430,100
20250320,113300,14510090,6430,6430,6430,6430,0
20250320,113200,14510090,6430,6430,6430,6430,0
20250320,113100,14510090,6430,6430,6430,6430,0
20250320,113000,14510090,6430,6430,6430,6430,10
20250320,112900,14445790,6430,6430,6430,6430,0
20250320,112800,14445790,6430,6430,6430,6430,0
20250320,112700,14445790,6430,6430,6430,6430,0
20250320,112600,14445790,6430,6430,6430,6430,0
20250320,112500,14445790,6430,6430,6430,6430,0
20250320,112400,14445790,6430,6430,6430,6430,0
20250320,112300,14445790,6430,6430,6430,6430,0
20250320,112200,14445790,6430,6430,6430,6430,0
20250320,112100,14445790,6430,6430,6430,6430,0
20250320,112000,14445790,6430,6430,6430,6430,0
20250320,111900,14445790,6430,6430,6430,6430,0
20250320,111800,14445790,6430,6430,6430,6430,0
20250320,111700,14445790,6430,6430,6430,6430,0
20250320,111600,14445790,6430,6430,6430,6430,0
20250320,111500,14445790,6430,6430,6430,6430,0
20250320,111400,14445790,6430,6430,6430,6430,0
20250320,111300,14445790,6430,6430,6430,6430,0
20250320,111200,14445790,6430,6430,6430,6430,0
20250320,111100,14445790,6430,6430,6430,6430,0
20250320,111000,14445790,6430,6430,6430,6430,0
20250320,110900,14445790,6430,6430,6430,6430,0
20250320,110800,14445790,6430,6430,6430,6430,0
20250320,110700,14445790,6430,6430,6430,6430,0
20250320,110600,14445790,6430,6430,6430,6430,0
20250320,110500,14445790,6430,6430,6430,6430,0
20250320,110400,14445790,6430,6430,6430,6430,0
20250320,110300,14445790,6430,6430,6430,6430,0
20250320,110200,14445790,6430,6430,6430,6430,0
20250320,110100,14445790,6430,6430,6430,6430,0
20250320,110000,14445790,6430,6430,6430,6430,0
20250320,105900,14445790,6430,6430,6430,6430,0
20250320,105800,14445790,6430,6430,6430,6430,0
20250320,105700,14445790,6430,6430,6430,6430,0
20250320,105600,14445790,6430,6430,6430,6430,0
20250320,105500,14445790,6430,6430,6430,6430,0
20250320,105400,14445790,6430,6430,6430,6430,0
20250320,105300,14445790,6430,6430,6430,6430,0
20250320,105200,14445790,6430,6430,6430,6430,0
20250320,105100,14445790,6430,6430,6430,6430,10
20250320,105000,14381490,6430,6430,6430,6430,13
20250320,104900,14297900,6440,6440,6440,6440,0
20250320,104800,14297900,6440,6440,6440,6440,0
20250320,104700,14297900,6440,6440,6440,6440,0
20250320,104600,14297900,6440,6440,6440,6440,0
20250320,104500,14297900,6440,6440,6440,6440,0
20250320,104400,14297900,6440,6440,6440,6440,0
20250320,104300,14297900,6440,6440,6440,6440,0
20250320,104200,14297900,6440,6440,6440,6440,0
20250320,104100,14297900,6440,6440,6440,6440,0
20250320,104000,14297900,6440,6440,6440,6440,0
20250320,103900,14297900,6440,6440,6440,6440,0
20250320,103800,14297900,6440,6440,6440,6440,18
20250320,103700,14181980,6440,6440,6440,6440,0
20250320,103600,14181980,6440,6440,6440,6440,0
20250320,103500,14181980,6440,6440,6440,6440,0
20250320,103400,14181980,6440,6440,6440,6440,0
20250320,103300,14181980,6440,6440,6440,6440,0
20250320,103200,14181980,6440,6440,6440,6440,0
20250320,103100,14181980,6440,6440,6440,6440,2
20250320,103000,14169100,6440,6430,6440,6430,8
20250320,102900,14117640,6400,6400,6400,6400,0
20250320,102800,14117640,6400,6400,6400,6400,0
20250320,102700,14117640,6400,6400,6400,6400,74
20250320,102600,13644040,6400,6430,6430,6400,1000
20250320,102500,7236620,6440,6440,6440,6440,243
20250320,102400,5671700,6450,6450,6450,6450,0
20250320,102300,5671700,6450,6450,6450,6450,102
20250320,102200,5013800,6450,6450,6450,6450,0
20250320,102100,5013800,6450,6450,6450,6450,54
20250320,102000,4665500,6450,6450,6450,6450,0
20250320,101900,4665500,6450,6450,6450,6450,0
20250320,101800,4665500,6450,6450,6450,6450,1
20250320,101700,4659050,6450,6450,6450,6450,0
20250320,101600,4659050,6450,6450,6450,6450,0
20250320,101500,4659050,6450,6450,6450,6450,0
20250320,101400,4659050,6450,6450,6450,6450,0
20250320,101300,4659050,6450,6450,6450,6450,0
20250320,101200,4659050,6450,6450,6450,6450,0
20250320,101100,4659050,6450,6450,6450,6450,0
20250320,101000,4659050,6450,6450,6450,6450,0
20250320,100900,4659050,6450,6450,6450,6450,0
20250320,100800,4659050,6450,6450,6450,6450,0
20250320,100700,4659050,6450,6450,6450,6450,0
20250320,100600,4659050,6450,6450,6450,6450,0
20250320,100500,4659050,6450,6450,6450,6450,0
20250320,100400,4659050,6450,6450,6450,6450,26
20250320,100300,4491350,6460,6460,6460,6460,0
20250320,100200,4491350,6460,6460,6460,6460,0
20250320,100100,4491350,6460,6460,6460,6460,0
20250320,100000,4491350,6460,6460,6460,6460,23
20250320,095900,4342770,6460,6460,6460,6460,0
20250320,095800,4342770,6460,6460,6460,6460,0
20250320,095700,4342770,6460,6460,6460,6460,0
20250320,095600,4342770,6460,6460,6460,6460,2
20250320,095500,4329850,6460,6460,6460,6460,0
20250320,095400,4329850,6460,6460,6460,6460,1
20250320,095300,4323390,6460,6460,6460,6460,0
20250320,095200,4323390,6460,6460,6460,6460,0
20250320,095100,4323390,6460,6460,6460,6460,0
20250320,095000,4323390,6460,6460,6460,6460,0
20250320,094900,4323390,6460,6460,6460,6460,0
20250320,094800,4323390,6460,6460,6460,6460,0
20250320,094700,4323390,6460,6460,6460,6460,1
20250320,094600,4316930,6460,6460,6460,6460,0
20250320,094500,4316930,6460,6460,6460,6460,0
20250320,094400,4316930,6460,6460,6460,6460,11
20250320,094300,4245870,6450,6450,6450,6450,0
20250320,094200,4245870,6450,6450,6450,6450,4
20250320,094100,4220070,6440,6440,6440,6440,0
20250320,094000,4220070,6440,6450,6450,6440,22
20250320,093900,4078190,6460,6460,6460,6460,0
20250320,093800,4078190,6460,6460,6460,6460,0
20250320,093700,4078190,6460,6460,6460,6460,0
20250320,093600,4078190,6460,6460,6460,6460,0
20250320,093500,4078190,6460,6460,6460,6460,0
20250320,093400,4078190,6460,6460,6460,6460,0
20250320,093300,4078190,6460,6460,6460,6460,0
20250320,093200,4078190,6460,6450,6460,6450,23
20250320,093100,3929780,6470,6470,6470,6470,0
20250320,093000,3929780,6470,6470,6470,6470,0
20250320,092900,3929780,6470,6470,6470,6470,0
20250320,092800,3929780,6470,6470,6470,6470,0
20250320,092700,3929780,6470,6470,6470,6470,0
20250320,092600,3929780,6470,6470,6470,6470,50
20250320,092500,3606280,6470,6470,6470,6470,0
20250320,092400,3606280,6470,6470,6470,6470,0
20250320,092300,3606280,6470,6470,6470,6470,0
20250320,092200,3606280,6470,6470,6470,6470,0
20250320,092100,3606280,6470,6470,6470,6470,0
20250320,092000,3606280,6470,6470,6470,6470,0
20250320,091900,3606280,6470,6470,6470,6470,0
20250320,091800,3606280,6470,6460,6470,6460,6
20250320,091700,3567470,6450,6450,6450,6450,12
20250320,091600,3490070,6480,6480,6480,6480,0
20250320,091500,3490070,6480,6480,6480,6480,0
20250320,091400,3490070,6480,6480,6480,6480,0
20250320,091300,3490070,6480,6480,6480,6480,0
20250320,091200,3490070,6480,6480,6480,6480,0
20250320,091100,3490070,6480,6480,6480,6480,0
20250320,091000,3490070,6480,6480,6480,6480,0
20250320,090900,3490070,6480,6480,6480,6480,0
20250320,090800,3490070,6480,6480,6480,6480,0
20250320,090700,3490070,6480,6470,6480,6470,36
20250320,090600,3257130,6470,6470,6470,6470,66
20250320,090500,2830110,6480,6460,6480,6460,349
20250320,090400,572930,6470,6470,6470,6470,0
20250320,090300,572930,6470,6470,6470,6470,0
20250320,090200,572930,6470,6450,6470,6450,2
20250320,090100,560010,6430,6440,6440,6430,63
20250320,090000,154560,6440,6440,6440,6440,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 192300 49556480 6450 6450 6450 6450 150
3 20250320 192200 49556480 6450 6450 6450 6450 0
4 20250320 192100 49556480 6450 6450 6450 6450 0
5 20250320 192000 49556480 6450 6450 6450 6450 0
6 20250320 191900 49556480 6450 6450 6450 6450 0
7 20250320 191800 49556480 6450 6450 6450 6450 0
8 20250320 191700 49556480 6450 6450 6450 6450 0
9 20250320 191600 49556480 6450 6450 6450 6450 0
10 20250320 191500 49556480 6450 6450 6450 6450 0
11 20250320 191400 49556480 6450 6450 6450 6450 0
12 20250320 191300 49556480 6450 6450 6450 6450 0
13 20250320 191200 49556480 6450 6450 6450 6450 0
14 20250320 191100 49556480 6450 6450 6450 6450 0
15 20250320 191000 49556480 6450 6450 6450 6450 0
16 20250320 190900 49556480 6450 6450 6450 6450 0
17 20250320 190800 49556480 6450 6450 6450 6450 0
18 20250320 190700 49556480 6450 6450 6450 6450 0
19 20250320 190600 49556480 6450 6450 6450 6450 0
20 20250320 190500 49556480 6450 6450 6450 6450 0
21 20250320 190400 49556480 6450 6450 6450 6450 0
22 20250320 190300 49556480 6450 6450 6450 6450 0
23 20250320 190200 49556480 6450 6450 6450 6450 0
24 20250320 190100 49556480 6450 6450 6450 6450 0
25 20250320 190000 49556480 6450 6450 6450 6450 0
26 20250320 185900 49556480 6450 6450 6450 6450 0
27 20250320 185800 49556480 6450 6450 6450 6450 0
28 20250320 185700 49556480 6450 6450 6450 6450 0
29 20250320 185600 49556480 6450 6450 6450 6450 0
30 20250320 185500 49556480 6450 6450 6450 6450 0
31 20250320 185400 49556480 6450 6450 6450 6450 0
32 20250320 185300 49556480 6450 6450 6450 6450 150
33 20250320 185200 49556480 6450 6450 6450 6450 0
34 20250320 185100 49556480 6450 6450 6450 6450 0
35 20250320 185000 49556480 6450 6450 6450 6450 0
36 20250320 184900 49556480 6450 6450 6450 6450 0
37 20250320 184800 49556480 6450 6450 6450 6450 0
38 20250320 184700 49556480 6450 6450 6450 6450 0
39 20250320 184600 49556480 6450 6450 6450 6450 0
40 20250320 184500 49556480 6450 6450 6450 6450 0
41 20250320 184400 49556480 6450 6450 6450 6450 0
42 20250320 184300 49556480 6450 6450 6450 6450 0
43 20250320 184200 49556480 6450 6450 6450 6450 0
44 20250320 184100 49556480 6450 6450 6450 6450 0
45 20250320 184000 49556480 6450 6450 6450 6450 0
46 20250320 183900 49556480 6450 6450 6450 6450 0
47 20250320 183800 49556480 6450 6450 6450 6450 0
48 20250320 183700 49556480 6450 6450 6450 6450 0
49 20250320 183600 49556480 6450 6450 6450 6450 0
50 20250320 183500 49556480 6450 6450 6450 6450 0
51 20250320 183400 49556480 6450 6450 6450 6450 0
52 20250320 183300 49556480 6450 6450 6450 6450 0
53 20250320 183200 49556480 6450 6450 6450 6450 0
54 20250320 183100 49556480 6450 6450 6450 6450 0
55 20250320 183000 49556480 6450 6450 6450 6450 0
56 20250320 182900 49556480 6450 6450 6450 6450 0
57 20250320 182800 49556480 6450 6450 6450 6450 0
58 20250320 182700 49556480 6450 6450 6450 6450 0
59 20250320 182600 49556480 6450 6450 6450 6450 0
60 20250320 182500 49556480 6450 6450 6450 6450 0
61 20250320 182400 49556480 6450 6450 6450 6450 0
62 20250320 182300 49556480 6450 6450 6450 6450 150
63 20250320 182200 49556480 6450 6450 6450 6450 0
64 20250320 182100 49556480 6450 6450 6450 6450 0
65 20250320 182000 49556480 6450 6450 6450 6450 0
66 20250320 181900 49556480 6450 6450 6450 6450 0
67 20250320 181800 49556480 6450 6450 6450 6450 0
68 20250320 181700 49556480 6450 6450 6450 6450 0
69 20250320 181600 49556480 6450 6450 6450 6450 0
70 20250320 181500 49556480 6450 6450 6450 6450 0
71 20250320 181400 49556480 6450 6450 6450 6450 0
72 20250320 181300 49556480 6450 6450 6450 6450 0
73 20250320 181200 49556480 6450 6450 6450 6450 0
74 20250320 181100 49556480 6450 6450 6450 6450 0
75 20250320 181000 49556480 6450 6450 6450 6450 0
76 20250320 180900 49556480 6450 6450 6450 6450 0
77 20250320 180800 49556480 6450 6450 6450 6450 0
78 20250320 180700 49556480 6450 6450 6450 6450 0
79 20250320 180600 49556480 6450 6450 6450 6450 0
80 20250320 180500 49556480 6450 6450 6450 6450 0
81 20250320 180400 49556480 6450 6450 6450 6450 0
82 20250320 180300 49556480 6450 6450 6450 6450 0
83 20250320 180200 49556480 6450 6450 6450 6450 0
84 20250320 180100 49556480 6450 6450 6450 6450 0
85 20250320 180000 49556480 6450 6450 6450 6450 0
86 20250320 175900 49556480 6450 6450 6450 6450 0
87 20250320 175800 49556480 6450 6450 6450 6450 0
88 20250320 175700 49556480 6450 6450 6450 6450 0
89 20250320 175600 49556480 6450 6450 6450 6450 0
90 20250320 175500 49556480 6450 6450 6450 6450 0
91 20250320 175400 49556480 6450 6450 6450 6450 0
92 20250320 175300 49556480 6450 6450 6450 6450 150
93 20250320 175200 49556480 6450 6450 6450 6450 0
94 20250320 175100 49556480 6450 6450 6450 6450 0
95 20250320 175000 49556480 6450 6450 6450 6450 0
96 20250320 174900 49556480 6450 6450 6450 6450 0
97 20250320 174800 49556480 6450 6450 6450 6450 0
98 20250320 174700 49556480 6450 6450 6450 6450 0
99 20250320 174600 49556480 6450 6450 6450 6450 0
100 20250320 174500 49556480 6450 6450 6450 6450 0
101 20250320 174400 49556480 6450 6450 6450 6450 0
102 20250320 174300 49556480 6450 6450 6450 6450 0
103 20250320 174200 49556480 6450 6450 6450 6450 0
104 20250320 174100 49556480 6450 6450 6450 6450 0
105 20250320 174000 49556480 6450 6450 6450 6450 0
106 20250320 173900 49556480 6450 6450 6450 6450 0
107 20250320 173800 49556480 6450 6450 6450 6450 0
108 20250320 173700 49556480 6450 6450 6450 6450 0
109 20250320 173600 49556480 6450 6450 6450 6450 0
110 20250320 173500 49556480 6450 6450 6450 6450 0
111 20250320 173400 49556480 6450 6450 6450 6450 0
112 20250320 173300 49556480 6450 6450 6450 6450 0
113 20250320 173200 49556480 6450 6450 6450 6450 0
114 20250320 173100 49556480 6450 6450 6450 6450 0
115 20250320 173000 49556480 6450 6450 6450 6450 0
116 20250320 172900 49556480 6450 6450 6450 6450 0
117 20250320 172800 49556480 6450 6450 6450 6450 0
118 20250320 172700 49556480 6450 6450 6450 6450 0
119 20250320 172600 49556480 6450 6450 6450 6450 0
120 20250320 172500 49556480 6450 6450 6450 6450 0
121 20250320 172400 49556480 6450 6450 6450 6450 0
122 20250320 172300 49556480 6450 6450 6450 6450 150
123 20250320 172200 49556480 6450 6450 6450 6450 0
124 20250320 172100 49556480 6450 6450 6450 6450 0
125 20250320 172000 49556480 6450 6450 6450 6450 0
126 20250320 171900 49556480 6450 6450 6450 6450 0
127 20250320 171800 49556480 6450 6450 6450 6450 0
128 20250320 171700 49556480 6450 6450 6450 6450 0
129 20250320 171600 49556480 6450 6450 6450 6450 0
130 20250320 171500 49556480 6450 6450 6450 6450 0
131 20250320 171400 49556480 6450 6450 6450 6450 0
132 20250320 171300 49556480 6450 6450 6450 6450 0
133 20250320 171200 49556480 6450 6450 6450 6450 0
134 20250320 171100 49556480 6450 6450 6450 6450 0
135 20250320 171000 49556480 6450 6450 6450 6450 0
136 20250320 170900 49556480 6450 6450 6450 6450 0
137 20250320 170800 49556480 6450 6450 6450 6450 0
138 20250320 170700 49556480 6450 6450 6450 6450 0
139 20250320 170600 49556480 6450 6450 6450 6450 0
140 20250320 170500 49556480 6450 6450 6450 6450 0
141 20250320 170400 49556480 6450 6450 6450 6450 0
142 20250320 170300 49556480 6450 6450 6450 6450 0
143 20250320 170200 49556480 6450 6450 6450 6450 0
144 20250320 170100 49556480 6450 6450 6450 6450 0
145 20250320 170000 49556480 6450 6450 6450 6450 0
146 20250320 165900 49556480 6450 6450 6450 6450 0
147 20250320 165800 49556480 6450 6450 6450 6450 0
148 20250320 165700 49556480 6450 6450 6450 6450 0
149 20250320 165600 49556480 6450 6450 6450 6450 0
150 20250320 165500 49556480 6450 6450 6450 6450 0
151 20250320 165400 49556480 6450 6450 6450 6450 0
152 20250320 165300 49556480 6450 6450 6450 6450 150
153 20250320 165200 49556480 6450 6450 6450 6450 0
154 20250320 165100 49556480 6450 6450 6450 6450 0
155 20250320 165000 49556480 6450 6450 6450 6450 0
156 20250320 164900 49556480 6450 6450 6450 6450 0
157 20250320 164800 49556480 6450 6450 6450 6450 0
158 20250320 164700 49556480 6450 6450 6450 6450 0
159 20250320 164600 49556480 6450 6450 6450 6450 0
160 20250320 164500 49556480 6450 6450 6450 6450 0
161 20250320 164400 49556480 6450 6450 6450 6450 0
162 20250320 164300 49556480 6450 6450 6450 6450 0
163 20250320 164200 49556480 6450 6450 6450 6450 0
164 20250320 164100 49556480 6450 6450 6450 6450 0
165 20250320 164000 49556480 6450 6450 6450 6450 0
166 20250320 163900 49556480 6450 6450 6450 6450 0
167 20250320 163800 49556480 6450 6450 6450 6450 0
168 20250320 163700 49556480 6450 6450 6450 6450 0
169 20250320 163600 49556480 6450 6450 6450 6450 0
170 20250320 163500 49556480 6450 6450 6450 6450 0
171 20250320 163400 49556480 6450 6450 6450 6450 0
172 20250320 163300 49556480 6450 6450 6450 6450 0
173 20250320 163200 49556480 6450 6450 6450 6450 0
174 20250320 163100 49556480 6450 6450 6450 6450 0
175 20250320 163000 49556480 6450 6450 6450 6450 0
176 20250320 162900 49556480 6450 6450 6450 6450 0
177 20250320 162800 49556480 6450 6450 6450 6450 0
178 20250320 162700 49556480 6450 6450 6450 6450 0
179 20250320 162600 49556480 6450 6450 6450 6450 0
180 20250320 162500 49556480 6450 6450 6450 6450 0
181 20250320 162400 49556480 6450 6450 6450 6450 0
182 20250320 162300 49556480 6450 6450 6450 6450 150
183 20250320 162200 49556480 6450 6450 6450 6450 0
184 20250320 162100 49556480 6450 6450 6450 6450 0
185 20250320 162000 49556480 6450 6450 6450 6450 0
186 20250320 161900 49556480 6450 6450 6450 6450 0
187 20250320 161800 49556480 6450 6450 6450 6450 0
188 20250320 161700 49556480 6450 6450 6450 6450 0
189 20250320 161600 49556480 6450 6450 6450 6450 0
190 20250320 161500 49556480 6450 6450 6450 6450 0
191 20250320 161400 49556480 6450 6450 6450 6450 0
192 20250320 161300 49556480 6450 6450 6450 6450 0
193 20250320 161200 49556480 6450 6450 6450 6450 0
194 20250320 161100 49556480 6450 6450 6450 6450 0
195 20250320 161000 49556480 6450 6450 6450 6450 0
196 20250320 160900 49556480 6450 6450 6450 6450 0
197 20250320 160800 49556480 6450 6450 6450 6450 0
198 20250320 160700 49556480 6450 6450 6450 6450 0
199 20250320 160600 49556480 6450 6450 6450 6450 0
200 20250320 160500 49556480 6450 6450 6450 6450 0
201 20250320 160400 49556480 6450 6450 6450 6450 0
202 20250320 160300 49556480 6450 6450 6450 6450 0
203 20250320 160200 49556480 6450 6450 6450 6450 0
204 20250320 160100 49556480 6450 6450 6450 6450 0
205 20250320 160000 49556480 6450 6450 6450 6450 0
206 20250320 155900 49556480 6450 6450 6450 6450 0
207 20250320 155800 49556480 6450 6450 6450 6450 0
208 20250320 155700 49556480 6450 6450 6450 6450 0
209 20250320 155600 49556480 6450 6450 6450 6450 0
210 20250320 155500 49556480 6450 6450 6450 6450 0
211 20250320 155400 49556480 6450 6450 6450 6450 0
212 20250320 155300 49556480 6450 6450 6450 6450 150
213 20250320 155200 49556480 6450 6450 6450 6450 0
214 20250320 155100 49556480 6450 6450 6450 6450 0
215 20250320 155000 49556480 6450 6450 6450 6450 0
216 20250320 154900 49556480 6450 6450 6450 6450 0
217 20250320 154800 49556480 6450 6450 6450 6450 0
218 20250320 154700 49556480 6450 6450 6450 6450 0
219 20250320 154600 49556480 6450 6450 6450 6450 0
220 20250320 154500 49556480 6450 6450 6450 6450 0
221 20250320 154400 49556480 6450 6450 6450 6450 0
222 20250320 154300 49556480 6450 6450 6450 6450 0
223 20250320 154200 49556480 6450 6450 6450 6450 0
224 20250320 154100 49556480 6450 6450 6450 6450 0
225 20250320 154000 49556480 6450 6450 6450 6450 0
226 20250320 153900 49556480 6450 6450 6450 6450 0
227 20250320 153800 49556480 6450 6450 6450 6450 0
228 20250320 153700 49556480 6450 6450 6450 6450 0
229 20250320 153600 49556480 6450 6450 6450 6450 0
230 20250320 153500 49556480 6450 6450 6450 6450 0
231 20250320 153400 49556480 6450 6450 6450 6450 0
232 20250320 153300 49556480 6450 6450 6450 6450 0
233 20250320 153200 49556480 6450 6450 6450 6450 0
234 20250320 153100 49556480 6450 6450 6450 6450 0
235 20250320 153000 49556480 6450 6450 6450 6450 150
236 20250320 152900 48588980 6450 6450 6450 6450 0
237 20250320 152800 48588980 6450 6450 6450 6450 0
238 20250320 152700 48588980 6450 6450 6450 6450 0
239 20250320 152600 48588980 6450 6450 6450 6450 0
240 20250320 152500 48588980 6450 6450 6450 6450 0
241 20250320 152400 48588980 6450 6450 6450 6450 0
242 20250320 152300 48588980 6450 6450 6450 6450 0
243 20250320 152200 48588980 6450 6450 6450 6450 0
244 20250320 152100 48588980 6450 6450 6450 6450 0
245 20250320 152000 48588980 6450 6450 6450 6450 0
246 20250320 151900 48588980 6450 6450 6450 6450 0
247 20250320 151800 48588980 6450 6450 6450 6450 0
248 20250320 151700 48588980 6450 6450 6450 6450 0
249 20250320 151600 48588980 6450 6450 6450 6450 6
250 20250320 151500 48550280 6460 6460 6460 6460 0
251 20250320 151400 48550280 6460 6460 6460 6460 0
252 20250320 151300 48550280 6460 6460 6460 6460 0
253 20250320 151200 48550280 6460 6460 6460 6460 0
254 20250320 151100 48550280 6460 6460 6460 6460 0
255 20250320 151000 48550280 6460 6450 6460 6450 3
256 20250320 150900 48530920 6400 6440 6460 6400 88
257 20250320 150800 47964110 6440 6440 6440 6440 0
258 20250320 150700 47964110 6440 6440 6440 6440 0
259 20250320 150600 47964110 6440 6440 6440 6440 0
260 20250320 150500 47964110 6440 6440 6440 6440 0
261 20250320 150400 47964110 6440 6440 6440 6440 0
262 20250320 150300 47964110 6440 6440 6440 6440 0
263 20250320 150200 47964110 6440 6440 6440 6440 0
264 20250320 150100 47964110 6440 6440 6440 6440 0
265 20250320 150000 47964110 6440 6440 6440 6440 0
266 20250320 145900 47964110 6440 6440 6440 6440 0
267 20250320 145800 47964110 6440 6440 6440 6440 0
268 20250320 145700 47964110 6440 6440 6440 6440 0
269 20250320 145600 47964110 6440 6440 6440 6440 0
270 20250320 145500 47964110 6440 6440 6440 6440 1
271 20250320 145400 47957670 6400 6400 6400 6400 0
272 20250320 145300 47957670 6400 6400 6400 6400 0
273 20250320 145200 47957670 6400 6400 6400 6400 400
274 20250320 145100 45397670 6440 6440 6440 6440 1
275 20250320 145000 45391230 6400 6400 6400 6400 0
276 20250320 144900 45391230 6400 6400 6400 6400 200
277 20250320 144800 44111230 6450 6450 6450 6450 0
278 20250320 144700 44111230 6450 6450 6450 6450 0
279 20250320 144600 44111230 6450 6450 6450 6450 0
280 20250320 144500 44111230 6450 6450 6450 6450 0
281 20250320 144400 44111230 6450 6450 6450 6450 0
282 20250320 144300 44111230 6450 6450 6450 6450 0
283 20250320 144200 44111230 6450 6450 6450 6450 0
284 20250320 144100 44111230 6450 6450 6450 6450 0
285 20250320 144000 44111230 6450 6450 6450 6450 0
286 20250320 143900 44111230 6450 6450 6450 6450 2
287 20250320 143800 44098330 6460 6460 6460 6460 0
288 20250320 143700 44098330 6460 6420 6460 6420 1556
289 20250320 143600 34074360 6410 6410 6410 6410 0
290 20250320 143500 34074360 6410 6410 6410 6410 0
291 20250320 143400 34074360 6410 6410 6410 6410 2
292 20250320 143300 34061540 6420 6410 6420 6410 5
293 20250320 143200 34029470 6410 6410 6410 6410 0
294 20250320 143100 34029470 6410 6410 6410 6410 0
295 20250320 143000 34029470 6410 6410 6410 6410 0
296 20250320 142900 34029470 6410 6410 6410 6410 0
297 20250320 142800 34029470 6410 6410 6410 6410 0
298 20250320 142700 34029470 6410 6410 6410 6410 0
299 20250320 142600 34029470 6410 6410 6410 6410 0
300 20250320 142500 34029470 6410 6410 6410 6410 0
301 20250320 142400 34029470 6410 6410 6410 6410 0
302 20250320 142300 34029470 6410 6410 6410 6410 0
303 20250320 142200 34029470 6410 6410 6410 6410 0
304 20250320 142100 34029470 6410 6410 6410 6410 0
305 20250320 142000 34029470 6410 6410 6410 6410 1
306 20250320 141900 34023060 6420 6420 6420 6420 0
307 20250320 141800 34023060 6420 6420 6420 6420 0
308 20250320 141700 34023060 6420 6420 6420 6420 1
309 20250320 141600 34016640 6390 6390 6390 6390 7
310 20250320 141500 33971910 6390 6390 6390 6390 8
311 20250320 141400 33920790 6390 6390 6390 6390 1
312 20250320 141300 33914400 6420 6420 6420 6420 0
313 20250320 141200 33914400 6420 6420 6420 6420 0
314 20250320 141100 33914400 6420 6420 6420 6420 0
315 20250320 141000 33914400 6420 6420 6420 6420 0
316 20250320 140900 33914400 6420 6420 6420 6420 0
317 20250320 140800 33914400 6420 6420 6420 6420 0
318 20250320 140700 33914400 6420 6420 6420 6420 0
319 20250320 140600 33914400 6420 6420 6420 6420 0
320 20250320 140500 33914400 6420 6420 6420 6420 0
321 20250320 140400 33914400 6420 6420 6420 6420 0
322 20250320 140300 33914400 6420 6420 6420 6420 3
323 20250320 140200 33895140 6390 6390 6390 6390 0
324 20250320 140100 33895140 6390 6390 6390 6390 0
325 20250320 140000 33895140 6390 6390 6390 6390 290
326 20250320 135900 32042040 6390 6390 6390 6390 0
327 20250320 135800 32042040 6390 6390 6390 6390 0
328 20250320 135700 32042040 6390 6390 6390 6390 18
329 20250320 135600 31927020 6420 6420 6420 6420 0
330 20250320 135500 31927020 6420 6420 6420 6420 0
331 20250320 135400 31927020 6420 6420 6420 6420 0
332 20250320 135300 31927020 6420 6420 6420 6420 0
333 20250320 135200 31927020 6420 6420 6420 6420 0
334 20250320 135100 31927020 6420 6420 6420 6420 0
335 20250320 135000 31927020 6420 6420 6420 6420 0
336 20250320 134900 31927020 6420 6420 6420 6420 0
337 20250320 134800 31927020 6420 6420 6420 6420 0
338 20250320 134700 31927020 6420 6420 6420 6420 0
339 20250320 134600 31927020 6420 6420 6420 6420 0
340 20250320 134500 31927020 6420 6420 6420 6420 0
341 20250320 134400 31927020 6420 6420 6420 6420 0
342 20250320 134300 31927020 6420 6420 6420 6420 0
343 20250320 134200 31927020 6420 6420 6420 6420 0
344 20250320 134100 31927020 6420 6420 6420 6420 0
345 20250320 134000 31927020 6420 6420 6420 6420 0
346 20250320 133900 31927020 6420 6420 6420 6420 0
347 20250320 133800 31927020 6420 6420 6420 6420 0
348 20250320 133700 31927020 6420 6420 6420 6420 0
349 20250320 133600 31927020 6420 6420 6420 6420 4
350 20250320 133500 31901340 6420 6420 6420 6420 3
351 20250320 133400 31882080 6430 6430 6430 6430 0
352 20250320 133300 31882080 6430 6430 6430 6430 0
353 20250320 133200 31882080 6430 6430 6430 6430 0
354 20250320 133100 31882080 6430 6430 6430 6430 0
355 20250320 133000 31882080 6430 6430 6430 6430 10
356 20250320 132900 31817780 6440 6440 6440 6440 0
357 20250320 132800 31817780 6440 6440 6440 6440 0
358 20250320 132700 31817780 6440 6440 6440 6440 0
359 20250320 132600 31817780 6440 6440 6440 6440 0
360 20250320 132500 31817780 6440 6440 6440 6440 1
361 20250320 132400 31811340 6390 6390 6390 6390 0
362 20250320 132300 31811340 6390 6410 6410 6390 1000
363 20250320 132200 25413690 6440 6440 6440 6440 0
364 20250320 132100 25413690 6440 6440 6440 6440 0
365 20250320 132000 25413690 6440 6430 6440 6430 2
366 20250320 131900 25400820 6440 6440 6440 6440 0
367 20250320 131800 25400820 6440 6440 6440 6440 0
368 20250320 131700 25400820 6440 6440 6440 6440 0
369 20250320 131600 25400820 6440 6440 6440 6440 0
370 20250320 131500 25400820 6440 6440 6440 6440 0
371 20250320 131400 25400820 6440 6440 6440 6440 0
372 20250320 131300 25400820 6440 6440 6440 6440 0
373 20250320 131200 25400820 6440 6440 6440 6440 0
374 20250320 131100 25400820 6440 6440 6440 6440 0
375 20250320 131000 25400820 6440 6440 6440 6440 0
376 20250320 130900 25400820 6440 6440 6440 6440 1
377 20250320 130800 25394380 6440 6440 6440 6440 0
378 20250320 130700 25394380 6440 6440 6440 6440 0
379 20250320 130600 25394380 6440 6440 6440 6440 0
380 20250320 130500 25394380 6440 6440 6440 6440 0
381 20250320 130400 25394380 6440 6440 6440 6440 0
382 20250320 130300 25394380 6440 6440 6440 6440 0
383 20250320 130200 25394380 6440 6440 6440 6440 0
384 20250320 130100 25394380 6440 6440 6440 6440 0
385 20250320 130000 25394380 6440 6440 6440 6440 0
386 20250320 125900 25394380 6440 6440 6440 6440 0
387 20250320 125800 25394380 6440 6440 6440 6440 3
388 20250320 125700 25375060 6450 6450 6450 6450 0
389 20250320 125600 25375060 6450 6450 6450 6450 0
390 20250320 125500 25375060 6450 6450 6450 6450 0
391 20250320 125400 25375060 6450 6450 6450 6450 0
392 20250320 125300 25375060 6450 6440 6450 6440 11
393 20250320 125200 25304210 6440 6440 6440 6440 0
394 20250320 125100 25304210 6440 6440 6440 6440 801
395 20250320 125000 20145770 6400 6400 6400 6400 10
396 20250320 124900 20081770 6440 6440 6440 6440 0
397 20250320 124800 20081770 6440 6440 6440 6440 0
398 20250320 124700 20081770 6440 6440 6440 6440 0
399 20250320 124600 20081770 6440 6440 6440 6440 0
400 20250320 124500 20081770 6440 6440 6440 6440 0
401 20250320 124400 20081770 6440 6440 6440 6440 0
402 20250320 124300 20081770 6440 6440 6440 6440 0
403 20250320 124200 20081770 6440 6440 6440 6440 0
404 20250320 124100 20081770 6440 6440 6440 6440 0
405 20250320 124000 20081770 6440 6440 6440 6440 0
406 20250320 123900 20081770 6440 6440 6440 6440 0
407 20250320 123800 20081770 6440 6440 6440 6440 0
408 20250320 123700 20081770 6440 6440 6440 6440 0
409 20250320 123600 20081770 6440 6440 6440 6440 0
410 20250320 123500 20081770 6440 6440 6440 6440 0
411 20250320 123400 20081770 6440 6440 6440 6440 0
412 20250320 123300 20081770 6440 6440 6440 6440 0
413 20250320 123200 20081770 6440 6440 6440 6440 10
414 20250320 123100 20017370 6440 6410 6440 6410 91
415 20250320 123000 19434030 6410 6410 6410 6410 0
416 20250320 122900 19434030 6410 6410 6410 6410 0
417 20250320 122800 19434030 6410 6410 6410 6410 0
418 20250320 122700 19434030 6410 6410 6410 6410 0
419 20250320 122600 19434030 6410 6410 6410 6410 0
420 20250320 122500 19434030 6410 6410 6410 6410 0
421 20250320 122400 19434030 6410 6410 6410 6410 291
422 20250320 122300 17568720 6420 6420 6420 6420 0
423 20250320 122200 17568720 6420 6420 6420 6420 10
424 20250320 122100 17504520 6420 6420 6420 6420 0
425 20250320 122000 17504520 6420 6420 6420 6420 108
426 20250320 121900 16811160 6440 6430 6440 6430 6
427 20250320 121800 16772570 6420 6420 6420 6420 95
428 20250320 121700 16162670 6430 6430 6430 6430 0
429 20250320 121600 16162670 6430 6430 6430 6430 0
430 20250320 121500 16162670 6430 6430 6430 6430 55
431 20250320 121400 15809020 6440 6440 6440 6440 0
432 20250320 121300 15809020 6440 6440 6440 6440 0
433 20250320 121200 15809020 6440 6440 6440 6440 0
434 20250320 121100 15809020 6440 6440 6440 6440 0
435 20250320 121000 15809020 6440 6440 6440 6440 0
436 20250320 120900 15809020 6440 6440 6440 6440 0
437 20250320 120800 15809020 6440 6440 6440 6440 0
438 20250320 120700 15809020 6440 6440 6440 6440 0
439 20250320 120600 15809020 6440 6440 6440 6440 0
440 20250320 120500 15809020 6440 6440 6440 6440 6
441 20250320 120400 15770380 6440 6440 6440 6440 0
442 20250320 120300 15770380 6440 6440 6440 6440 0
443 20250320 120200 15770380 6440 6440 6440 6440 0
444 20250320 120100 15770380 6440 6440 6440 6440 0
445 20250320 120000 15770380 6440 6440 6440 6440 0
446 20250320 115900 15770380 6440 6440 6440 6440 0
447 20250320 115800 15770380 6440 6440 6440 6440 0
448 20250320 115700 15770380 6440 6440 6440 6440 0
449 20250320 115600 15770380 6440 6440 6440 6440 0
450 20250320 115500 15770380 6440 6440 6440 6440 0
451 20250320 115400 15770380 6440 6440 6440 6440 0
452 20250320 115300 15770380 6440 6440 6440 6440 1
453 20250320 115200 15763940 6430 6430 6430 6430 0
454 20250320 115100 15763940 6430 6430 6430 6430 0
455 20250320 115000 15763940 6430 6430 6430 6430 0
456 20250320 114900 15763940 6430 6430 6430 6430 0
457 20250320 114800 15763940 6430 6430 6430 6430 0
458 20250320 114700 15763940 6430 6430 6430 6430 0
459 20250320 114600 15763940 6430 6430 6430 6430 15
460 20250320 114500 15667490 6430 6430 6430 6430 0
461 20250320 114400 15667490 6430 6430 6430 6430 0
462 20250320 114300 15667490 6430 6430 6430 6430 0
463 20250320 114200 15667490 6430 6430 6430 6430 0
464 20250320 114100 15667490 6430 6430 6430 6430 0
465 20250320 114000 15667490 6430 6430 6430 6430 0
466 20250320 113900 15667490 6430 6430 6430 6430 0
467 20250320 113800 15667490 6430 6430 6430 6430 0
468 20250320 113700 15667490 6430 6430 6430 6430 0
469 20250320 113600 15667490 6430 6430 6430 6430 0
470 20250320 113500 15667490 6430 6430 6430 6430 80
471 20250320 113400 15153090 6430 6430 6430 6430 100
472 20250320 113300 14510090 6430 6430 6430 6430 0
473 20250320 113200 14510090 6430 6430 6430 6430 0
474 20250320 113100 14510090 6430 6430 6430 6430 0
475 20250320 113000 14510090 6430 6430 6430 6430 10
476 20250320 112900 14445790 6430 6430 6430 6430 0
477 20250320 112800 14445790 6430 6430 6430 6430 0
478 20250320 112700 14445790 6430 6430 6430 6430 0
479 20250320 112600 14445790 6430 6430 6430 6430 0
480 20250320 112500 14445790 6430 6430 6430 6430 0
481 20250320 112400 14445790 6430 6430 6430 6430 0
482 20250320 112300 14445790 6430 6430 6430 6430 0
483 20250320 112200 14445790 6430 6430 6430 6430 0
484 20250320 112100 14445790 6430 6430 6430 6430 0
485 20250320 112000 14445790 6430 6430 6430 6430 0
486 20250320 111900 14445790 6430 6430 6430 6430 0
487 20250320 111800 14445790 6430 6430 6430 6430 0
488 20250320 111700 14445790 6430 6430 6430 6430 0
489 20250320 111600 14445790 6430 6430 6430 6430 0
490 20250320 111500 14445790 6430 6430 6430 6430 0
491 20250320 111400 14445790 6430 6430 6430 6430 0
492 20250320 111300 14445790 6430 6430 6430 6430 0
493 20250320 111200 14445790 6430 6430 6430 6430 0
494 20250320 111100 14445790 6430 6430 6430 6430 0
495 20250320 111000 14445790 6430 6430 6430 6430 0
496 20250320 110900 14445790 6430 6430 6430 6430 0
497 20250320 110800 14445790 6430 6430 6430 6430 0
498 20250320 110700 14445790 6430 6430 6430 6430 0
499 20250320 110600 14445790 6430 6430 6430 6430 0
500 20250320 110500 14445790 6430 6430 6430 6430 0
501 20250320 110400 14445790 6430 6430 6430 6430 0
502 20250320 110300 14445790 6430 6430 6430 6430 0
503 20250320 110200 14445790 6430 6430 6430 6430 0
504 20250320 110100 14445790 6430 6430 6430 6430 0
505 20250320 110000 14445790 6430 6430 6430 6430 0
506 20250320 105900 14445790 6430 6430 6430 6430 0
507 20250320 105800 14445790 6430 6430 6430 6430 0
508 20250320 105700 14445790 6430 6430 6430 6430 0
509 20250320 105600 14445790 6430 6430 6430 6430 0
510 20250320 105500 14445790 6430 6430 6430 6430 0
511 20250320 105400 14445790 6430 6430 6430 6430 0
512 20250320 105300 14445790 6430 6430 6430 6430 0
513 20250320 105200 14445790 6430 6430 6430 6430 0
514 20250320 105100 14445790 6430 6430 6430 6430 10
515 20250320 105000 14381490 6430 6430 6430 6430 13
516 20250320 104900 14297900 6440 6440 6440 6440 0
517 20250320 104800 14297900 6440 6440 6440 6440 0
518 20250320 104700 14297900 6440 6440 6440 6440 0
519 20250320 104600 14297900 6440 6440 6440 6440 0
520 20250320 104500 14297900 6440 6440 6440 6440 0
521 20250320 104400 14297900 6440 6440 6440 6440 0
522 20250320 104300 14297900 6440 6440 6440 6440 0
523 20250320 104200 14297900 6440 6440 6440 6440 0
524 20250320 104100 14297900 6440 6440 6440 6440 0
525 20250320 104000 14297900 6440 6440 6440 6440 0
526 20250320 103900 14297900 6440 6440 6440 6440 0
527 20250320 103800 14297900 6440 6440 6440 6440 18
528 20250320 103700 14181980 6440 6440 6440 6440 0
529 20250320 103600 14181980 6440 6440 6440 6440 0
530 20250320 103500 14181980 6440 6440 6440 6440 0
531 20250320 103400 14181980 6440 6440 6440 6440 0
532 20250320 103300 14181980 6440 6440 6440 6440 0
533 20250320 103200 14181980 6440 6440 6440 6440 0
534 20250320 103100 14181980 6440 6440 6440 6440 2
535 20250320 103000 14169100 6440 6430 6440 6430 8
536 20250320 102900 14117640 6400 6400 6400 6400 0
537 20250320 102800 14117640 6400 6400 6400 6400 0
538 20250320 102700 14117640 6400 6400 6400 6400 74
539 20250320 102600 13644040 6400 6430 6430 6400 1000
540 20250320 102500 7236620 6440 6440 6440 6440 243
541 20250320 102400 5671700 6450 6450 6450 6450 0
542 20250320 102300 5671700 6450 6450 6450 6450 102
543 20250320 102200 5013800 6450 6450 6450 6450 0
544 20250320 102100 5013800 6450 6450 6450 6450 54
545 20250320 102000 4665500 6450 6450 6450 6450 0
546 20250320 101900 4665500 6450 6450 6450 6450 0
547 20250320 101800 4665500 6450 6450 6450 6450 1
548 20250320 101700 4659050 6450 6450 6450 6450 0
549 20250320 101600 4659050 6450 6450 6450 6450 0
550 20250320 101500 4659050 6450 6450 6450 6450 0
551 20250320 101400 4659050 6450 6450 6450 6450 0
552 20250320 101300 4659050 6450 6450 6450 6450 0
553 20250320 101200 4659050 6450 6450 6450 6450 0
554 20250320 101100 4659050 6450 6450 6450 6450 0
555 20250320 101000 4659050 6450 6450 6450 6450 0
556 20250320 100900 4659050 6450 6450 6450 6450 0
557 20250320 100800 4659050 6450 6450 6450 6450 0
558 20250320 100700 4659050 6450 6450 6450 6450 0
559 20250320 100600 4659050 6450 6450 6450 6450 0
560 20250320 100500 4659050 6450 6450 6450 6450 0
561 20250320 100400 4659050 6450 6450 6450 6450 26
562 20250320 100300 4491350 6460 6460 6460 6460 0
563 20250320 100200 4491350 6460 6460 6460 6460 0
564 20250320 100100 4491350 6460 6460 6460 6460 0
565 20250320 100000 4491350 6460 6460 6460 6460 23
566 20250320 095900 4342770 6460 6460 6460 6460 0
567 20250320 095800 4342770 6460 6460 6460 6460 0
568 20250320 095700 4342770 6460 6460 6460 6460 0
569 20250320 095600 4342770 6460 6460 6460 6460 2
570 20250320 095500 4329850 6460 6460 6460 6460 0
571 20250320 095400 4329850 6460 6460 6460 6460 1
572 20250320 095300 4323390 6460 6460 6460 6460 0
573 20250320 095200 4323390 6460 6460 6460 6460 0
574 20250320 095100 4323390 6460 6460 6460 6460 0
575 20250320 095000 4323390 6460 6460 6460 6460 0
576 20250320 094900 4323390 6460 6460 6460 6460 0
577 20250320 094800 4323390 6460 6460 6460 6460 0
578 20250320 094700 4323390 6460 6460 6460 6460 1
579 20250320 094600 4316930 6460 6460 6460 6460 0
580 20250320 094500 4316930 6460 6460 6460 6460 0
581 20250320 094400 4316930 6460 6460 6460 6460 11
582 20250320 094300 4245870 6450 6450 6450 6450 0
583 20250320 094200 4245870 6450 6450 6450 6450 4
584 20250320 094100 4220070 6440 6440 6440 6440 0
585 20250320 094000 4220070 6440 6450 6450 6440 22
586 20250320 093900 4078190 6460 6460 6460 6460 0
587 20250320 093800 4078190 6460 6460 6460 6460 0
588 20250320 093700 4078190 6460 6460 6460 6460 0
589 20250320 093600 4078190 6460 6460 6460 6460 0
590 20250320 093500 4078190 6460 6460 6460 6460 0
591 20250320 093400 4078190 6460 6460 6460 6460 0
592 20250320 093300 4078190 6460 6460 6460 6460 0
593 20250320 093200 4078190 6460 6450 6460 6450 23
594 20250320 093100 3929780 6470 6470 6470 6470 0
595 20250320 093000 3929780 6470 6470 6470 6470 0
596 20250320 092900 3929780 6470 6470 6470 6470 0
597 20250320 092800 3929780 6470 6470 6470 6470 0
598 20250320 092700 3929780 6470 6470 6470 6470 0
599 20250320 092600 3929780 6470 6470 6470 6470 50
600 20250320 092500 3606280 6470 6470 6470 6470 0
601 20250320 092400 3606280 6470 6470 6470 6470 0
602 20250320 092300 3606280 6470 6470 6470 6470 0
603 20250320 092200 3606280 6470 6470 6470 6470 0
604 20250320 092100 3606280 6470 6470 6470 6470 0
605 20250320 092000 3606280 6470 6470 6470 6470 0
606 20250320 091900 3606280 6470 6470 6470 6470 0
607 20250320 091800 3606280 6470 6460 6470 6460 6
608 20250320 091700 3567470 6450 6450 6450 6450 12
609 20250320 091600 3490070 6480 6480 6480 6480 0
610 20250320 091500 3490070 6480 6480 6480 6480 0
611 20250320 091400 3490070 6480 6480 6480 6480 0
612 20250320 091300 3490070 6480 6480 6480 6480 0
613 20250320 091200 3490070 6480 6480 6480 6480 0
614 20250320 091100 3490070 6480 6480 6480 6480 0
615 20250320 091000 3490070 6480 6480 6480 6480 0
616 20250320 090900 3490070 6480 6480 6480 6480 0
617 20250320 090800 3490070 6480 6480 6480 6480 0
618 20250320 090700 3490070 6480 6470 6480 6470 36
619 20250320 090600 3257130 6470 6470 6470 6470 66
620 20250320 090500 2830110 6480 6460 6480 6460 349
621 20250320 090400 572930 6470 6470 6470 6470 0
622 20250320 090300 572930 6470 6470 6470 6470 0
623 20250320 090200 572930 6470 6450 6470 6450 2
624 20250320 090100 560010 6430 6440 6440 6430 63
625 20250320 090000 154560 6440 6440 6440 6440 24

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,0,11270000,0,72578800000,0.00
20250317,0,11270000,0,72128000000,0.00
20250314,0,11270000,0,71789900000,0.00
20250313,0,11270000,0,72015300000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 0 11270000 0 72578800000 0.00
3 20250317 0 11270000 0 72128000000 0.00
4 20250314 0 11270000 0 71789900000 0.00
5 20250313 0 11270000 0 72015300000 0.00