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

582
003380/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184000,1646395000,5150,5150,5150,5150,98648
20250313,183900,1646395000,5150,5150,5150,5150,0
20250313,183800,1646395000,5150,5150,5150,5150,0
20250313,183700,1646395000,5150,5150,5150,5150,0
20250313,183600,1646395000,5150,5150,5150,5150,0
20250313,183500,1646395000,5150,5150,5150,5150,0
20250313,183400,1646395000,5150,5150,5150,5150,0
20250313,183300,1646395000,5150,5150,5150,5150,0
20250313,183200,1646395000,5150,5150,5150,5150,0
20250313,183100,1646395000,5150,5150,5150,5150,0
20250313,183000,1646395000,5150,5150,5150,5150,0
20250313,182900,1646395000,5150,5150,5150,5150,0
20250313,182800,1646395000,5150,5150,5150,5150,0
20250313,182700,1646395000,5150,5150,5150,5150,0
20250313,182600,1646395000,5150,5150,5150,5150,0
20250313,182500,1646395000,5150,5150,5150,5150,0
20250313,182400,1646395000,5150,5150,5150,5150,0
20250313,182300,1646395000,5150,5150,5150,5150,0
20250313,182200,1646395000,5150,5150,5150,5150,0
20250313,182100,1646395000,5150,5150,5150,5150,0
20250313,182000,1646395000,5150,5150,5150,5150,0
20250313,181900,1646395000,5150,5150,5150,5150,0
20250313,181800,1646395000,5150,5150,5150,5150,0
20250313,181700,1646395000,5150,5150,5150,5150,0
20250313,181600,1646395000,5150,5150,5150,5150,0
20250313,181500,1646395000,5150,5150,5150,5150,0
20250313,181400,1646395000,5150,5150,5150,5150,0
20250313,181300,1646395000,5150,5150,5150,5150,0
20250313,181200,1646395000,5150,5150,5150,5150,0
20250313,181100,1646395000,5150,5150,5150,5150,0
20250313,181000,1646395000,5150,5150,5150,5150,98648
20250313,180900,1646395000,5150,5150,5150,5150,0
20250313,180800,1646395000,5150,5150,5150,5150,0
20250313,180700,1646395000,5150,5150,5150,5150,0
20250313,180600,1646395000,5150,5150,5150,5150,0
20250313,180500,1646395000,5150,5150,5150,5150,0
20250313,180400,1646395000,5150,5150,5150,5150,0
20250313,180300,1646395000,5150,5150,5150,5150,0
20250313,180200,1646395000,5150,5150,5150,5150,0
20250313,180100,1646395000,5150,5150,5150,5150,0
20250313,180000,1646395000,5150,5150,5150,5150,0
20250313,175900,1646395000,5150,5150,5150,5150,0
20250313,175800,1646395000,5150,5150,5150,5150,0
20250313,175700,1646395000,5150,5150,5150,5150,0
20250313,175600,1646395000,5150,5150,5150,5150,0
20250313,175500,1646395000,5150,5150,5150,5150,0
20250313,175400,1646395000,5150,5150,5150,5150,0
20250313,175300,1646395000,5150,5150,5150,5150,0
20250313,175200,1646395000,5150,5150,5150,5150,0
20250313,175100,1646395000,5150,5150,5150,5150,0
20250313,175000,1646395000,5150,5150,5150,5150,0
20250313,174900,1646395000,5150,5150,5150,5150,0
20250313,174800,1646395000,5150,5150,5150,5150,0
20250313,174700,1646395000,5150,5150,5150,5150,0
20250313,174600,1646395000,5150,5150,5150,5150,0
20250313,174500,1646395000,5150,5150,5150,5150,0
20250313,174400,1646395000,5150,5150,5150,5150,0
20250313,174300,1646395000,5150,5150,5150,5150,0
20250313,174200,1646395000,5150,5150,5150,5150,0
20250313,174100,1646395000,5150,5150,5150,5150,0
20250313,174000,1646395000,5150,5150,5150,5150,98648
20250313,173900,1646395000,5150,5150,5150,5150,0
20250313,173800,1646395000,5150,5150,5150,5150,0
20250313,173700,1646395000,5150,5150,5150,5150,0
20250313,173600,1646395000,5150,5150,5150,5150,0
20250313,173500,1646395000,5150,5150,5150,5150,0
20250313,173400,1646395000,5150,5150,5150,5150,0
20250313,173300,1646395000,5150,5150,5150,5150,0
20250313,173200,1646395000,5150,5150,5150,5150,0
20250313,173100,1646395000,5150,5150,5150,5150,0
20250313,173000,1646395000,5150,5150,5150,5150,0
20250313,172900,1646395000,5150,5150,5150,5150,0
20250313,172800,1646395000,5150,5150,5150,5150,0
20250313,172700,1646395000,5150,5150,5150,5150,0
20250313,172600,1646395000,5150,5150,5150,5150,0
20250313,172500,1646395000,5150,5150,5150,5150,0
20250313,172400,1646395000,5150,5150,5150,5150,0
20250313,172300,1646395000,5150,5150,5150,5150,0
20250313,172200,1646395000,5150,5150,5150,5150,0
20250313,172100,1646395000,5150,5150,5150,5150,0
20250313,172000,1646395000,5150,5150,5150,5150,0
20250313,171900,1646395000,5150,5150,5150,5150,0
20250313,171800,1646395000,5150,5150,5150,5150,0
20250313,171700,1646395000,5150,5150,5150,5150,0
20250313,171600,1646395000,5150,5150,5150,5150,0
20250313,171500,1646395000,5150,5150,5150,5150,0
20250313,171400,1646395000,5150,5150,5150,5150,0
20250313,171300,1646395000,5150,5150,5150,5150,0
20250313,171200,1646395000,5150,5150,5150,5150,0
20250313,171100,1646395000,5150,5150,5150,5150,0
20250313,171000,1646395000,5150,5150,5150,5150,98648
20250313,170900,1646395000,5150,5150,5150,5150,0
20250313,170800,1646395000,5150,5150,5150,5150,0
20250313,170700,1646395000,5150,5150,5150,5150,0
20250313,170600,1646395000,5150,5150,5150,5150,0
20250313,170500,1646395000,5150,5150,5150,5150,0
20250313,170400,1646395000,5150,5150,5150,5150,0
20250313,170300,1646395000,5150,5150,5150,5150,0
20250313,170200,1646395000,5150,5150,5150,5150,0
20250313,170100,1646395000,5150,5150,5150,5150,0
20250313,170000,1646395000,5150,5150,5150,5150,0
20250313,165900,1646395000,5150,5150,5150,5150,0
20250313,165800,1646395000,5150,5150,5150,5150,0
20250313,165700,1646395000,5150,5150,5150,5150,0
20250313,165600,1646395000,5150,5150,5150,5150,0
20250313,165500,1646395000,5150,5150,5150,5150,0
20250313,165400,1646395000,5150,5150,5150,5150,0
20250313,165300,1646395000,5150,5150,5150,5150,0
20250313,165200,1646395000,5150,5150,5150,5150,0
20250313,165100,1646395000,5150,5150,5150,5150,0
20250313,165000,1646395000,5150,5150,5150,5150,0
20250313,164900,1646395000,5150,5150,5150,5150,0
20250313,164800,1646395000,5150,5150,5150,5150,0
20250313,164700,1646395000,5150,5150,5150,5150,0
20250313,164600,1646395000,5150,5150,5150,5150,0
20250313,164500,1646395000,5150,5150,5150,5150,0
20250313,164400,1646395000,5150,5150,5150,5150,0
20250313,164300,1646395000,5150,5150,5150,5150,0
20250313,164200,1646395000,5150,5150,5150,5150,0
20250313,164100,1646395000,5150,5150,5150,5150,0
20250313,164000,1646395000,5150,5150,5150,5150,98648
20250313,163900,1646395000,5150,5150,5150,5150,0
20250313,163800,1646395000,5150,5150,5150,5150,0
20250313,163700,1646395000,5150,5150,5150,5150,0
20250313,163600,1646395000,5150,5150,5150,5150,0
20250313,163500,1646395000,5150,5150,5150,5150,0
20250313,163400,1646395000,5150,5150,5150,5150,0
20250313,163300,1646395000,5150,5150,5150,5150,0
20250313,163200,1646395000,5150,5150,5150,5150,0
20250313,163100,1646395000,5150,5150,5150,5150,0
20250313,163000,1646395000,5150,5150,5150,5150,0
20250313,162900,1646395000,5150,5150,5150,5150,0
20250313,162800,1646395000,5150,5150,5150,5150,0
20250313,162700,1646395000,5150,5150,5150,5150,0
20250313,162600,1646395000,5150,5150,5150,5150,0
20250313,162500,1646395000,5150,5150,5150,5150,0
20250313,162400,1646395000,5150,5150,5150,5150,0
20250313,162300,1646395000,5150,5150,5150,5150,0
20250313,162200,1646395000,5150,5150,5150,5150,0
20250313,162100,1646395000,5150,5150,5150,5150,0
20250313,162000,1646395000,5150,5150,5150,5150,0
20250313,161900,1646395000,5150,5150,5150,5150,0
20250313,161800,1646395000,5150,5150,5150,5150,0
20250313,161700,1646395000,5150,5150,5150,5150,0
20250313,161600,1646395000,5150,5150,5150,5150,0
20250313,161500,1646395000,5150,5150,5150,5150,0
20250313,161400,1646395000,5150,5150,5150,5150,0
20250313,161300,1646395000,5150,5150,5150,5150,0
20250313,161200,1646395000,5150,5150,5150,5150,0
20250313,161100,1646395000,5150,5150,5150,5150,0
20250313,161000,1646395000,5150,5150,5150,5150,98648
20250313,160900,1646395000,5150,5150,5150,5150,0
20250313,160800,1646395000,5150,5150,5150,5150,0
20250313,160700,1646395000,5150,5150,5150,5150,0
20250313,160600,1646395000,5150,5150,5150,5150,0
20250313,160500,1646395000,5150,5150,5150,5150,0
20250313,160400,1646395000,5150,5150,5150,5150,0
20250313,160300,1646395000,5150,5150,5150,5150,0
20250313,160200,1646395000,5150,5150,5150,5150,0
20250313,160100,1646395000,5150,5150,5150,5150,0
20250313,160000,1646395000,5150,5150,5150,5150,0
20250313,155900,1646395000,5150,5150,5150,5150,0
20250313,155800,1646395000,5150,5150,5150,5150,0
20250313,155700,1646395000,5150,5150,5150,5150,0
20250313,155600,1646395000,5150,5150,5150,5150,0
20250313,155500,1646395000,5150,5150,5150,5150,0
20250313,155400,1646395000,5150,5150,5150,5150,0
20250313,155300,1646395000,5150,5150,5150,5150,0
20250313,155200,1646395000,5150,5150,5150,5150,0
20250313,155100,1646395000,5150,5150,5150,5150,0
20250313,155000,1646395000,5150,5150,5150,5150,0
20250313,154900,1646395000,5150,5150,5150,5150,0
20250313,154800,1646395000,5150,5150,5150,5150,0
20250313,154700,1646395000,5150,5150,5150,5150,0
20250313,154600,1646395000,5150,5150,5150,5150,0
20250313,154500,1646395000,5150,5150,5150,5150,0
20250313,154400,1646395000,5150,5150,5150,5150,0
20250313,154300,1646395000,5150,5150,5150,5150,0
20250313,154200,1646395000,5150,5150,5150,5150,0
20250313,154100,1646395000,5150,5150,5150,5150,0
20250313,154000,1646395000,5150,5150,5150,5150,98648
20250313,153900,1646395000,5150,5150,5150,5150,0
20250313,153800,1646395000,5150,5150,5150,5150,0
20250313,153700,1646395000,5150,5150,5150,5150,0
20250313,153600,1646395000,5150,5150,5150,5150,0
20250313,153500,1646395000,5150,5150,5150,5150,0
20250313,153400,1646395000,5150,5150,5150,5150,0
20250313,153300,1646395000,5150,5150,5150,5150,0
20250313,153200,1646395000,5150,5150,5150,5150,0
20250313,153100,1646395000,5150,5150,5150,5150,0
20250313,153000,1646395000,5150,5150,5150,5150,98648
20250313,152900,1138357800,5150,5150,5150,5150,0
20250313,152800,1138357800,5150,5150,5150,5150,0
20250313,152700,1138357800,5150,5150,5150,5150,0
20250313,152600,1138357800,5150,5150,5150,5150,0
20250313,152500,1138357800,5150,5150,5150,5150,0
20250313,152400,1138357800,5150,5150,5150,5150,0
20250313,152300,1138357800,5150,5150,5150,5150,0
20250313,152200,1138357800,5150,5150,5150,5150,0
20250313,152100,1138357800,5150,5150,5150,5150,0
20250313,152000,1138357800,5150,5150,5150,5150,0
20250313,151900,1138357800,5150,5150,5160,5150,803
20250313,151800,1134219500,5150,5160,5160,5150,464
20250313,151700,1131826950,5150,5160,5160,5150,634
20250313,151600,1128558570,5160,5160,5160,5150,488
20250313,151500,1126043150,5150,5160,5160,5150,162
20250313,151400,1125208350,5160,5160,5160,5150,780
20250313,151300,1121185130,5150,5160,5160,5150,455
20250313,151200,1118838960,5150,5150,5160,5150,624
20250313,151100,1115622170,5150,5150,5160,5150,1293
20250313,151000,1108954860,5160,5150,5160,5150,1588
20250313,150900,1100764310,5150,5160,5160,5150,394
20250313,150800,1098732500,5150,5160,5160,5150,475
20250313,150700,1096284910,5150,5160,5160,5150,860
20250313,150600,1091851230,5160,5160,5170,5160,186
20250313,150500,1090891290,5160,5170,5170,5160,1185
20250313,150400,1084773630,5160,5160,5170,5160,1038
20250313,150300,1079417360,5160,5170,5170,5160,151
20250313,150200,1078637800,5170,5160,5170,5160,401
20250313,150100,1076565740,5160,5170,5170,5160,1118
20250313,150000,1070791810,5170,5180,5180,5160,995
20250313,145900,1065648910,5170,5170,5180,5170,503
20250313,145800,1063048280,5170,5170,5170,5170,42
20250313,145700,1062831140,5170,5170,5170,5160,287
20250313,145600,1061347850,5170,5170,5170,5170,25
20250313,145500,1061218600,5170,5170,5170,5170,1186
20250313,145400,1055086980,5170,5170,5170,5160,263
20250313,145300,1053727490,5170,5170,5170,5170,24
20250313,145200,1053603410,5170,5170,5170,5160,296
20250313,145100,1052074180,5170,5170,5170,5170,51
20250313,145000,1051810510,5160,5160,5170,5160,278
20250313,144900,1050375970,5160,5160,5170,5150,731
20250313,144800,1046604000,5160,5170,5170,5160,202
20250313,144700,1045561500,5170,5170,5170,5160,111
20250313,144600,1044987930,5170,5170,5170,5170,80
20250313,144500,1044574330,5170,5170,5170,5170,260
20250313,144400,1043230130,5170,5170,5170,5170,30
20250313,144300,1043075030,5170,5180,5180,5170,69
20250313,144200,1042718240,5180,5170,5180,5160,735
20250313,144100,1038918720,5170,5170,5170,5170,1042
20250313,144000,1033531580,5170,5160,5170,5160,241
20250313,143900,1032288010,5160,5170,5170,5160,244
20250313,143800,1031027470,5160,5160,5160,5160,33
20250313,143700,1030857190,5170,5170,5170,5160,161
20250313,143600,1030025710,5170,5170,5170,5170,78
20250313,143500,1029622450,5160,5160,5160,5160,89
20250313,143400,1029163210,5170,5160,5170,5160,165
20250313,143300,1028310230,5160,5160,5170,5160,621
20250313,143200,1025105370,5170,5170,5170,5170,172
20250313,143100,1024216130,5180,5180,5180,5180,50
20250313,143000,1023957130,5170,5170,5170,5170,471
20250313,142900,1021522060,5170,5160,5170,5160,285
20250313,142800,1020050110,5170,5170,5170,5170,50
20250313,142700,1019791610,5160,5160,5160,5160,180
20250313,142600,1018862810,5160,5160,5160,5160,825
20250313,142500,1014605810,5160,5160,5160,5160,54
20250313,142400,1014327170,5160,5160,5160,5150,811
20250313,142300,1010149370,5160,5160,5160,5150,5378
20250313,142200,982447170,5160,5160,5160,5160,74
20250313,142100,982065330,5160,5160,5160,5160,1
20250313,142000,982060170,5160,5160,5170,5150,2347
20250313,141900,969949890,5160,5160,5160,5160,458
20250313,141800,967586610,5170,5170,5170,5170,75
20250313,141700,967198860,5160,5160,5160,5160,0
20250313,141600,967198860,5160,5160,5160,5160,0
20250313,141500,967198860,5160,5170,5170,5160,54
20250313,141400,966919960,5170,5170,5170,5170,0
20250313,141300,966919960,5170,5170,5170,5170,5
20250313,141200,966894110,5170,5170,5170,5160,579
20250313,141100,963905370,5170,5170,5170,5170,0
20250313,141000,963905370,5170,5160,5170,5160,888
20250313,140900,959321560,5160,5160,5170,5160,593
20250313,140800,956260930,5160,5160,5160,5160,31
20250313,140700,956100970,5160,5160,5160,5160,35
20250313,140600,955920370,5160,5160,5160,5160,14
20250313,140500,955848130,5170,5170,5170,5170,31
20250313,140400,955687860,5170,5170,5170,5170,42
20250313,140300,955470720,5170,5170,5170,5160,496
20250313,140200,952906650,5160,5160,5160,5160,0
20250313,140100,952906650,5160,5160,5160,5160,0
20250313,140000,952906650,5160,5160,5160,5160,0
20250313,135900,952906650,5160,5165,5170,5160,3256
20250313,135800,936104415,5160,5170,5170,5160,610
20250313,135700,932955815,5170,5170,5170,5170,0
20250313,135600,932955815,5170,5165,5170,5160,723
20250313,135500,929224335,5170,5170,5170,5170,32
20250313,135400,929058895,5170,5170,5170,5170,2489
20250313,135300,916190765,5180,5180,5180,5180,30
20250313,135200,916035365,5180,5170,5180,5170,82
20250313,135100,915610925,5180,5170,5180,5160,2261
20250313,135000,903922055,5160,5160,5160,5160,20
20250313,134900,903818855,5170,5160,5170,5160,665
20250313,134800,900385835,5160,5170,5170,5160,226
20250313,134700,899217515,5170,5170,5170,5170,81
20250313,134600,898798745,5170,5170,5170,5170,250
20250313,134500,897506245,5165,5160,5165,5160,756
20250313,134400,893603860,5160,5160,5160,5160,594
20250313,134300,890538820,5160,5160,5160,5160,186
20250313,134200,889579060,5160,5160,5160,5160,110
20250313,134100,889011460,5155,5160,5160,5155,480
20250313,134000,886534940,5160,5160,5160,5160,6
20250313,133900,886503980,5155,5155,5155,5155,448
20250313,133800,884194540,5160,5160,5160,5160,0
20250313,133700,884194540,5160,5155,5160,5155,125
20250313,133600,883549565,5160,5160,5160,5160,193
20250313,133500,882553685,5160,5160,5160,5155,59
20250313,133400,882249485,5160,5160,5160,5160,131
20250313,133300,881573525,5160,5160,5160,5160,10
20250313,133200,881521925,5160,5160,5160,5160,15
20250313,133100,881444525,5160,5160,5160,5160,3
20250313,133000,881429045,5160,5160,5160,5160,100
20250313,132900,880913045,5160,5160,5160,5160,527
20250313,132800,878193725,5160,5160,5160,5160,137
20250313,132700,877486805,5160,5160,5160,5160,0
20250313,132600,877486805,5160,5160,5160,5160,307
20250313,132500,875902685,5160,5160,5160,5160,585
20250313,132400,872884085,5150,5150,5160,5150,3330
20250313,132300,855717285,5150,5160,5170,5150,6137
20250313,132200,824078675,5170,5150,5170,5150,2626
20250313,132100,810531835,5150,5160,5160,5150,642
20250313,132000,807225495,5150,5150,5160,5150,171
20250313,131900,806344835,5160,5160,5160,5160,515
20250313,131800,803687435,5150,5150,5150,5150,43
20250313,131700,803465985,5150,5155,5160,5150,2388
20250313,131600,791162595,5160,5160,5160,5160,11
20250313,131500,791105835,5160,5160,5160,5160,1
20250313,131400,791100675,5160,5160,5160,5150,66
20250313,131300,790760625,5160,5160,5160,5150,3541
20250313,131200,772490555,5160,5160,5160,5160,0
20250313,131100,772490555,5160,5160,5160,5160,118
20250313,131000,771881675,5170,5170,5170,5170,0
20250313,130900,771881675,5170,5170,5170,5170,0
20250313,130800,771881675,5170,5170,5170,5170,2
20250313,130700,771871335,5170,5170,5170,5170,58
20250313,130600,771571475,5170,5170,5170,5170,0
20250313,130500,771571475,5170,5160,5170,5160,1131
20250313,130400,765735505,5170,5160,5170,5160,48
20250313,130300,765487625,5170,5170,5170,5160,32
20250313,130200,765322375,5160,5170,5170,5160,209
20250313,130100,764241935,5170,5170,5170,5170,0
20250313,130000,764241935,5170,5170,5170,5170,0
20250313,125900,764241935,5170,5170,5170,5170,320
20250313,125800,762587535,5160,5160,5160,5160,20
20250313,125700,762484335,5170,5160,5170,5160,67
20250313,125600,762138115,5170,5170,5170,5170,52
20250313,125500,761869275,5170,5170,5170,5160,26
20250313,125400,761735025,5170,5170,5170,5170,2
20250313,125300,761724685,5170,5165,5170,5160,497
20250313,125200,759160035,5170,5170,5170,5170,2
20250313,125100,759149695,5170,5170,5170,5170,1
20250313,125000,759144525,5170,5170,5170,5170,0
20250313,124900,759144525,5170,5170,5170,5170,1
20250313,124800,759139355,5170,5170,5170,5170,123
20250313,124700,758503445,5170,5170,5170,5170,9
20250313,124600,758456915,5170,5170,5180,5170,55
20250313,124500,758172555,5160,5170,5170,5160,2094
20250313,124400,747361725,5170,5170,5170,5170,26
20250313,124300,747227305,5170,5170,5170,5170,25
20250313,124200,747098055,5180,5180,5180,5180,10
20250313,124100,747046255,5180,5170,5180,5170,34
20250313,124000,746870465,5170,5170,5170,5170,8
20250313,123900,746829105,5170,5180,5180,5170,15
20250313,123800,746751505,5180,5180,5180,5180,1
20250313,123700,746746325,5170,5160,5170,5160,2578
20250313,123600,733439675,5170,5170,5170,5170,96
20250313,123500,732943355,5160,5180,5190,5160,2587
20250313,123400,719563735,5180,5180,5180,5180,410
20250313,123300,717439935,5190,5180,5190,5180,846
20250313,123200,713057645,5170,5200,5200,5170,2347
20250313,123100,700907285,5190,5190,5190,5190,0
20250313,123000,700907285,5190,5190,5190,5190,0
20250313,122900,700907285,5190,5190,5190,5190,480
20250313,122800,698416085,5190,5190,5190,5190,0
20250313,122700,698416085,5190,5190,5190,5190,0
20250313,122600,698416085,5190,5200,5200,5190,1470
20250313,122500,690772465,5200,5200,5200,5200,0
20250313,122400,690772465,5200,5200,5210,5200,70
20250313,122300,690408445,5200,5200,5200,5200,28
20250313,122200,690262845,5200,5200,5200,5200,5
20250313,122100,690236845,5200,5200,5210,5200,241
20250313,122000,688981595,5200,5200,5200,5200,12
20250313,121900,688919195,5210,5190,5210,5180,668
20250313,121800,685449575,5180,5180,5180,5180,0
20250313,121700,685449575,5180,5190,5190,5180,33
20250313,121600,685278615,5190,5190,5190,5190,107
20250313,121500,684723285,5180,5185,5190,5180,36
20250313,121400,684536665,5180,5180,5180,5180,0
20250313,121300,684536665,5180,5180,5180,5180,220
20250313,121200,683397065,5190,5190,5190,5190,7
20250313,121100,683360735,5190,5180,5190,5180,72
20250313,121000,682987755,5190,5190,5190,5190,1
20250313,120900,682982565,5190,5190,5190,5190,0
20250313,120800,682982565,5190,5190,5190,5190,1
20250313,120700,682977375,5180,5190,5190,5180,347
20250313,120600,681179845,5190,5195,5195,5190,73
20250313,120500,680800875,5190,5190,5190,5190,890
20250313,120400,676181775,5190,5190,5190,5190,12
20250313,120300,676119495,5190,5190,5190,5190,0
20250313,120200,676119495,5190,5190,5190,5190,50
20250313,120100,675859995,5190,5190,5190,5190,51
20250313,120000,675595305,5190,5190,5190,5190,0
20250313,115900,675595305,5190,5190,5190,5190,500
20250313,115800,673000305,5190,5180,5190,5180,966
20250313,115700,667996415,5170,5175,5180,5170,1568
20250313,115600,659879635,5175,5180,5180,5175,8
20250313,115500,659838225,5180,5180,5180,5180,0
20250313,115400,659838225,5180,5180,5180,5180,0
20250313,115300,659838225,5180,5170,5180,5170,181
20250313,115200,658902445,5180,5180,5180,5180,50
20250313,115100,658643445,5180,5180,5180,5180,19
20250313,115000,658545025,5180,5180,5180,5180,2290
20250313,114900,646682825,5190,5190,5190,5190,0
20250313,114800,646682825,5190,5190,5190,5190,1
20250313,114700,646677635,5180,5180,5180,5180,74
20250313,114600,646294315,5190,5190,5190,5190,0
20250313,114500,646294315,5190,5190,5190,5190,33
20250313,114400,646123045,5190,5190,5190,5190,0
20250313,114300,646123045,5190,5185,5190,5185,65
20250313,114200,645785745,5185,5185,5185,5185,0
20250313,114100,645785745,5185,5185,5185,5185,40
20250313,114000,645578345,5180,5180,5180,5180,5
20250313,113900,645552445,5190,5180,5190,5180,36
20250313,113800,645365655,5180,5180,5180,5180,2111
20250313,113700,634430675,5180,5180,5180,5170,115
20250313,113600,633835655,5180,5180,5180,5180,0
20250313,113500,633835655,5180,5180,5180,5180,3
20250313,113400,633820115,5180,5180,5180,5180,0
20250313,113300,633820115,5180,5180,5180,5170,22
20250313,113200,633706355,5170,5170,5170,5170,83
20250313,113100,633277245,5180,5180,5180,5180,0
20250313,113000,633277245,5180,5180,5180,5180,10
20250313,112900,633225445,5180,5180,5180,5180,41
20250313,112800,633013065,5180,5180,5180,5180,1
20250313,112700,633007885,5180,5180,5180,5180,0
20250313,112600,633007885,5180,5170,5180,5170,506
20250313,112500,630391295,5180,5180,5180,5180,15
20250313,112400,630313595,5170,5180,5180,5170,1560
20250313,112300,622247895,5180,5180,5180,5180,0
20250313,112200,622247895,5180,5180,5180,5180,0
20250313,112100,622247895,5180,5180,5180,5180,200
20250313,112000,621211895,5180,5180,5180,5170,1061
20250313,111900,615716515,5180,5180,5180,5180,0
20250313,111800,615716515,5180,5180,5180,5180,1
20250313,111700,615711335,5170,5170,5170,5170,736
20250313,111600,611906215,5170,5170,5170,5170,150
20250313,111500,611130715,5170,5180,5180,5160,1027
20250313,111400,605825505,5170,5170,5170,5170,233
20250313,111300,604620895,5180,5160,5180,5160,1213
20250313,111200,598353265,5160,5170,5170,5160,5255
20250313,111100,571191115,5180,5180,5180,5170,58
20250313,111000,570890955,5180,5180,5180,5180,1
20250313,110900,570885775,5180,5170,5180,5170,110
20250313,110800,570316855,5180,5180,5190,5180,640
20250313,110700,567001625,5190,5180,5190,5170,307
20250313,110600,565411555,5180,5180,5180,5180,0
20250313,110500,565411555,5180,5180,5180,5170,538
20250313,110400,562629015,5180,5180,5180,5170,2681
20250313,110300,548741445,5180,5170,5180,5170,103
20250313,110200,548208805,5170,5170,5170,5170,3
20250313,110100,548193295,5180,5180,5180,5180,61
20250313,110000,547877315,5180,5180,5180,5170,885
20250313,105900,543293085,5180,5180,5180,5170,1091
20250313,105800,537641725,5190,5190,5190,5190,0
20250313,105700,537641725,5190,5180,5190,5180,590
20250313,105600,534582525,5190,5180,5190,5180,371
20250313,105500,532660735,5190,5180,5190,5180,113
20250313,105400,532074275,5190,5180,5190,5180,605
20250313,105300,528934375,5180,5200,5200,5180,992
20250313,105200,523784945,5200,5200,5200,5180,1109
20250313,105100,518028685,5190,5200,5200,5180,1060
20250313,105000,512527285,5180,5190,5190,5180,2303
20250313,104900,500575925,5190,5190,5190,5190,0
20250313,104800,500575925,5190,5190,5200,5190,560
20250313,104700,497668125,5200,5200,5210,5190,1710
20250313,104600,488776565,5210,5210,5210,5210,0
20250313,104500,488776565,5210,5210,5210,5210,22
20250313,104400,488661945,5200,5210,5210,5200,278
20250313,104300,487213845,5210,5210,5210,5200,113
20250313,104200,486625805,5200,5200,5200,5200,10
20250313,104100,486573805,5200,5200,5200,5200,30
20250313,104000,486417805,5210,5210,5210,5210,0
20250313,103900,486417805,5210,5205,5210,5205,674
20250313,103800,482906515,5200,5200,5200,5200,1
20250313,103700,482901315,5210,5210,5210,5210,2
20250313,103600,482890895,5200,5210,5210,5200,180
20250313,103500,481953395,5200,5210,5210,5200,378
20250313,103400,479987755,5200,5200,5210,5200,3837
20250313,103300,460035315,5200,5200,5200,5190,5
20250313,103200,460009325,5190,5200,5200,5190,1474
20250313,103100,452344755,5200,5205,5210,5200,1507
20250313,103000,444507555,5210,5210,5210,5210,2
20250313,102900,444497135,5210,5210,5210,5210,1
20250313,102800,444491925,5210,5200,5210,5200,111
20250313,102700,443914325,5210,5210,5210,5200,152
20250313,102600,443123325,5210,5210,5210,5210,0
20250313,102500,443123325,5210,5190,5210,5190,2900
20250313,102400,428061665,5190,5190,5190,5180,104
20250313,102300,427522005,5190,5180,5190,5180,1481
20250313,102200,419850025,5180,5180,5180,5180,56
20250313,102100,419559945,5170,5170,5170,5170,990
20250313,102000,414441645,5170,5170,5180,5170,426
20250313,101900,412239190,5170,5170,5170,5170,1048
20250313,101800,406821030,5170,5170,5170,5170,1243
20250313,101700,400394720,5170,5180,5180,5170,115
20250313,101600,399799720,5180,5180,5180,5180,103
20250313,101500,399266180,5180,5180,5180,5180,2
20250313,101400,399255820,5170,5170,5170,5170,0
20250313,101300,399255820,5170,5170,5170,5170,1988
20250313,101200,388977860,5170,5170,5170,5170,300
20250313,101100,387426860,5160,5170,5170,5150,11738
20250313,101000,326905670,5180,5190,5200,5180,486
20250313,100900,324383170,5180,5170,5180,5170,1051
20250313,100800,318940510,5170,5170,5180,5170,719
20250313,100700,315223270,5160,5170,5170,5160,1492
20250313,100600,307520650,5170,5170,5170,5160,113
20250313,100500,306937090,5170,5170,5170,5170,12
20250313,100400,306875050,5170,5170,5170,5170,442
20250313,100300,304589910,5160,5180,5180,5160,4937
20250313,100200,279056490,5180,5180,5180,5170,1531
20250313,100100,271126080,5180,5180,5185,5175,1037
20250313,100000,265754040,5180,5180,5180,5170,1746
20250313,095900,256725750,5180,5180,5190,5180,864
20250313,095800,252250220,5180,5190,5190,5170,4293
20250313,095700,230011490,5190,5190,5190,5180,5309
20250313,095600,202457810,5200,5200,5200,5200,0
20250313,095500,202457810,5200,5200,5200,5190,391
20250313,095400,200424970,5190,5200,5200,5190,21
20250313,095300,200315945,5200,5200,5200,5200,1096
20250313,095200,194616745,5200,5210,5210,5200,280
20250313,095100,193160735,5210,5210,5220,5210,1180
20250313,095000,187012835,5210,5210,5210,5200,36
20250313,094900,186825565,5200,5200,5200,5200,0
20250313,094800,186825565,5200,5210,5210,5200,189
20250313,094700,185841165,5210,5210,5210,5210,170
20250313,094600,184955465,5210,5210,5210,5210,1987
20250313,094500,174603195,5210,5210,5220,5210,136
20250313,094400,173894615,5220,5220,5220,5210,48
20250313,094300,173644395,5220,5220,5220,5220,46
20250313,094200,173404275,5220,5220,5220,5210,76
20250313,094100,173007915,5210,5210,5210,5210,47
20250313,094000,172763045,5210,5210,5210,5210,0
20250313,093900,172763045,5210,5210,5210,5210,454
20250313,093800,170397705,5210,5210,5210,5210,32
20250313,093700,170230985,5210,5190,5210,5190,2030
20250313,093600,159674805,5200,5190,5200,5190,59
20250313,093500,159368395,5190,5200,5200,5190,651
20250313,093400,155984195,5210,5200,5210,5200,58
20250313,093300,155682555,5200,5210,5210,5200,1412
20250313,093200,148339845,5210,5200,5230,5190,3105
20250313,093100,132181455,5210,5220,5220,5210,864
20250313,093000,127679955,5220,5220,5220,5220,491
20250313,092900,125116935,5230,5220,5230,5220,2147
20250313,092800,113909585,5220,5220,5240,5210,1853
20250313,092700,104242825,5210,5220,5220,5190,7878
20250313,092600,63247105,5220,5230,5230,5220,38
20250313,092500,63048725,5230,5240,5240,5230,275
20250313,092400,61610435,5240,5240,5240,5240,233
20250313,092300,60389515,5230,5240,5240,5230,40
20250313,092200,60180295,5240,5240,5240,5240,88
20250313,092100,59719175,5250,5240,5250,5240,136
20250313,092000,59006410,5240,5240,5240,5240,2
20250313,091900,58995930,5230,5240,5250,5230,648
20250313,091800,55599690,5230,5230,5240,5230,298
20250313,091700,54041140,5230,5230,5230,5220,1209
20250313,091600,47718100,5230,5230,5230,5230,0
20250313,091500,47718100,5230,5240,5240,5230,487
20250313,091400,45166720,5230,5230,5240,5230,23
20250313,091300,45046420,5240,5240,5240,5240,48
20250313,091200,44794900,5240,5240,5240,5240,996
20250313,091100,39575860,5240,5240,5240,5240,31
20250313,091000,39413420,5250,5240,5250,5240,1156
20250313,090900,33355960,5240,5240,5240,5230,135
20250313,090800,32649440,5250,5240,5250,5240,100
20250313,090700,32125240,5240,5230,5240,5230,292
20250313,090600,30598070,5230,5230,5230,5230,848
20250313,090500,26163030,5230,5240,5240,5230,3
20250313,090400,26147320,5230,5230,5230,5220,318
20250313,090300,24484190,5230,5250,5250,5230,443
20250313,090200,22165300,5250,5260,5260,5230,3563
20250313,090100,3463550,5230,5250,5260,5230,442
20250313,090000,1145930,5250,5230,5250,5230,219
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184000 1646395000 5150 5150 5150 5150 98648
3 20250313 183900 1646395000 5150 5150 5150 5150 0
4 20250313 183800 1646395000 5150 5150 5150 5150 0
5 20250313 183700 1646395000 5150 5150 5150 5150 0
6 20250313 183600 1646395000 5150 5150 5150 5150 0
7 20250313 183500 1646395000 5150 5150 5150 5150 0
8 20250313 183400 1646395000 5150 5150 5150 5150 0
9 20250313 183300 1646395000 5150 5150 5150 5150 0
10 20250313 183200 1646395000 5150 5150 5150 5150 0
11 20250313 183100 1646395000 5150 5150 5150 5150 0
12 20250313 183000 1646395000 5150 5150 5150 5150 0
13 20250313 182900 1646395000 5150 5150 5150 5150 0
14 20250313 182800 1646395000 5150 5150 5150 5150 0
15 20250313 182700 1646395000 5150 5150 5150 5150 0
16 20250313 182600 1646395000 5150 5150 5150 5150 0
17 20250313 182500 1646395000 5150 5150 5150 5150 0
18 20250313 182400 1646395000 5150 5150 5150 5150 0
19 20250313 182300 1646395000 5150 5150 5150 5150 0
20 20250313 182200 1646395000 5150 5150 5150 5150 0
21 20250313 182100 1646395000 5150 5150 5150 5150 0
22 20250313 182000 1646395000 5150 5150 5150 5150 0
23 20250313 181900 1646395000 5150 5150 5150 5150 0
24 20250313 181800 1646395000 5150 5150 5150 5150 0
25 20250313 181700 1646395000 5150 5150 5150 5150 0
26 20250313 181600 1646395000 5150 5150 5150 5150 0
27 20250313 181500 1646395000 5150 5150 5150 5150 0
28 20250313 181400 1646395000 5150 5150 5150 5150 0
29 20250313 181300 1646395000 5150 5150 5150 5150 0
30 20250313 181200 1646395000 5150 5150 5150 5150 0
31 20250313 181100 1646395000 5150 5150 5150 5150 0
32 20250313 181000 1646395000 5150 5150 5150 5150 98648
33 20250313 180900 1646395000 5150 5150 5150 5150 0
34 20250313 180800 1646395000 5150 5150 5150 5150 0
35 20250313 180700 1646395000 5150 5150 5150 5150 0
36 20250313 180600 1646395000 5150 5150 5150 5150 0
37 20250313 180500 1646395000 5150 5150 5150 5150 0
38 20250313 180400 1646395000 5150 5150 5150 5150 0
39 20250313 180300 1646395000 5150 5150 5150 5150 0
40 20250313 180200 1646395000 5150 5150 5150 5150 0
41 20250313 180100 1646395000 5150 5150 5150 5150 0
42 20250313 180000 1646395000 5150 5150 5150 5150 0
43 20250313 175900 1646395000 5150 5150 5150 5150 0
44 20250313 175800 1646395000 5150 5150 5150 5150 0
45 20250313 175700 1646395000 5150 5150 5150 5150 0
46 20250313 175600 1646395000 5150 5150 5150 5150 0
47 20250313 175500 1646395000 5150 5150 5150 5150 0
48 20250313 175400 1646395000 5150 5150 5150 5150 0
49 20250313 175300 1646395000 5150 5150 5150 5150 0
50 20250313 175200 1646395000 5150 5150 5150 5150 0
51 20250313 175100 1646395000 5150 5150 5150 5150 0
52 20250313 175000 1646395000 5150 5150 5150 5150 0
53 20250313 174900 1646395000 5150 5150 5150 5150 0
54 20250313 174800 1646395000 5150 5150 5150 5150 0
55 20250313 174700 1646395000 5150 5150 5150 5150 0
56 20250313 174600 1646395000 5150 5150 5150 5150 0
57 20250313 174500 1646395000 5150 5150 5150 5150 0
58 20250313 174400 1646395000 5150 5150 5150 5150 0
59 20250313 174300 1646395000 5150 5150 5150 5150 0
60 20250313 174200 1646395000 5150 5150 5150 5150 0
61 20250313 174100 1646395000 5150 5150 5150 5150 0
62 20250313 174000 1646395000 5150 5150 5150 5150 98648
63 20250313 173900 1646395000 5150 5150 5150 5150 0
64 20250313 173800 1646395000 5150 5150 5150 5150 0
65 20250313 173700 1646395000 5150 5150 5150 5150 0
66 20250313 173600 1646395000 5150 5150 5150 5150 0
67 20250313 173500 1646395000 5150 5150 5150 5150 0
68 20250313 173400 1646395000 5150 5150 5150 5150 0
69 20250313 173300 1646395000 5150 5150 5150 5150 0
70 20250313 173200 1646395000 5150 5150 5150 5150 0
71 20250313 173100 1646395000 5150 5150 5150 5150 0
72 20250313 173000 1646395000 5150 5150 5150 5150 0
73 20250313 172900 1646395000 5150 5150 5150 5150 0
74 20250313 172800 1646395000 5150 5150 5150 5150 0
75 20250313 172700 1646395000 5150 5150 5150 5150 0
76 20250313 172600 1646395000 5150 5150 5150 5150 0
77 20250313 172500 1646395000 5150 5150 5150 5150 0
78 20250313 172400 1646395000 5150 5150 5150 5150 0
79 20250313 172300 1646395000 5150 5150 5150 5150 0
80 20250313 172200 1646395000 5150 5150 5150 5150 0
81 20250313 172100 1646395000 5150 5150 5150 5150 0
82 20250313 172000 1646395000 5150 5150 5150 5150 0
83 20250313 171900 1646395000 5150 5150 5150 5150 0
84 20250313 171800 1646395000 5150 5150 5150 5150 0
85 20250313 171700 1646395000 5150 5150 5150 5150 0
86 20250313 171600 1646395000 5150 5150 5150 5150 0
87 20250313 171500 1646395000 5150 5150 5150 5150 0
88 20250313 171400 1646395000 5150 5150 5150 5150 0
89 20250313 171300 1646395000 5150 5150 5150 5150 0
90 20250313 171200 1646395000 5150 5150 5150 5150 0
91 20250313 171100 1646395000 5150 5150 5150 5150 0
92 20250313 171000 1646395000 5150 5150 5150 5150 98648
93 20250313 170900 1646395000 5150 5150 5150 5150 0
94 20250313 170800 1646395000 5150 5150 5150 5150 0
95 20250313 170700 1646395000 5150 5150 5150 5150 0
96 20250313 170600 1646395000 5150 5150 5150 5150 0
97 20250313 170500 1646395000 5150 5150 5150 5150 0
98 20250313 170400 1646395000 5150 5150 5150 5150 0
99 20250313 170300 1646395000 5150 5150 5150 5150 0
100 20250313 170200 1646395000 5150 5150 5150 5150 0
101 20250313 170100 1646395000 5150 5150 5150 5150 0
102 20250313 170000 1646395000 5150 5150 5150 5150 0
103 20250313 165900 1646395000 5150 5150 5150 5150 0
104 20250313 165800 1646395000 5150 5150 5150 5150 0
105 20250313 165700 1646395000 5150 5150 5150 5150 0
106 20250313 165600 1646395000 5150 5150 5150 5150 0
107 20250313 165500 1646395000 5150 5150 5150 5150 0
108 20250313 165400 1646395000 5150 5150 5150 5150 0
109 20250313 165300 1646395000 5150 5150 5150 5150 0
110 20250313 165200 1646395000 5150 5150 5150 5150 0
111 20250313 165100 1646395000 5150 5150 5150 5150 0
112 20250313 165000 1646395000 5150 5150 5150 5150 0
113 20250313 164900 1646395000 5150 5150 5150 5150 0
114 20250313 164800 1646395000 5150 5150 5150 5150 0
115 20250313 164700 1646395000 5150 5150 5150 5150 0
116 20250313 164600 1646395000 5150 5150 5150 5150 0
117 20250313 164500 1646395000 5150 5150 5150 5150 0
118 20250313 164400 1646395000 5150 5150 5150 5150 0
119 20250313 164300 1646395000 5150 5150 5150 5150 0
120 20250313 164200 1646395000 5150 5150 5150 5150 0
121 20250313 164100 1646395000 5150 5150 5150 5150 0
122 20250313 164000 1646395000 5150 5150 5150 5150 98648
123 20250313 163900 1646395000 5150 5150 5150 5150 0
124 20250313 163800 1646395000 5150 5150 5150 5150 0
125 20250313 163700 1646395000 5150 5150 5150 5150 0
126 20250313 163600 1646395000 5150 5150 5150 5150 0
127 20250313 163500 1646395000 5150 5150 5150 5150 0
128 20250313 163400 1646395000 5150 5150 5150 5150 0
129 20250313 163300 1646395000 5150 5150 5150 5150 0
130 20250313 163200 1646395000 5150 5150 5150 5150 0
131 20250313 163100 1646395000 5150 5150 5150 5150 0
132 20250313 163000 1646395000 5150 5150 5150 5150 0
133 20250313 162900 1646395000 5150 5150 5150 5150 0
134 20250313 162800 1646395000 5150 5150 5150 5150 0
135 20250313 162700 1646395000 5150 5150 5150 5150 0
136 20250313 162600 1646395000 5150 5150 5150 5150 0
137 20250313 162500 1646395000 5150 5150 5150 5150 0
138 20250313 162400 1646395000 5150 5150 5150 5150 0
139 20250313 162300 1646395000 5150 5150 5150 5150 0
140 20250313 162200 1646395000 5150 5150 5150 5150 0
141 20250313 162100 1646395000 5150 5150 5150 5150 0
142 20250313 162000 1646395000 5150 5150 5150 5150 0
143 20250313 161900 1646395000 5150 5150 5150 5150 0
144 20250313 161800 1646395000 5150 5150 5150 5150 0
145 20250313 161700 1646395000 5150 5150 5150 5150 0
146 20250313 161600 1646395000 5150 5150 5150 5150 0
147 20250313 161500 1646395000 5150 5150 5150 5150 0
148 20250313 161400 1646395000 5150 5150 5150 5150 0
149 20250313 161300 1646395000 5150 5150 5150 5150 0
150 20250313 161200 1646395000 5150 5150 5150 5150 0
151 20250313 161100 1646395000 5150 5150 5150 5150 0
152 20250313 161000 1646395000 5150 5150 5150 5150 98648
153 20250313 160900 1646395000 5150 5150 5150 5150 0
154 20250313 160800 1646395000 5150 5150 5150 5150 0
155 20250313 160700 1646395000 5150 5150 5150 5150 0
156 20250313 160600 1646395000 5150 5150 5150 5150 0
157 20250313 160500 1646395000 5150 5150 5150 5150 0
158 20250313 160400 1646395000 5150 5150 5150 5150 0
159 20250313 160300 1646395000 5150 5150 5150 5150 0
160 20250313 160200 1646395000 5150 5150 5150 5150 0
161 20250313 160100 1646395000 5150 5150 5150 5150 0
162 20250313 160000 1646395000 5150 5150 5150 5150 0
163 20250313 155900 1646395000 5150 5150 5150 5150 0
164 20250313 155800 1646395000 5150 5150 5150 5150 0
165 20250313 155700 1646395000 5150 5150 5150 5150 0
166 20250313 155600 1646395000 5150 5150 5150 5150 0
167 20250313 155500 1646395000 5150 5150 5150 5150 0
168 20250313 155400 1646395000 5150 5150 5150 5150 0
169 20250313 155300 1646395000 5150 5150 5150 5150 0
170 20250313 155200 1646395000 5150 5150 5150 5150 0
171 20250313 155100 1646395000 5150 5150 5150 5150 0
172 20250313 155000 1646395000 5150 5150 5150 5150 0
173 20250313 154900 1646395000 5150 5150 5150 5150 0
174 20250313 154800 1646395000 5150 5150 5150 5150 0
175 20250313 154700 1646395000 5150 5150 5150 5150 0
176 20250313 154600 1646395000 5150 5150 5150 5150 0
177 20250313 154500 1646395000 5150 5150 5150 5150 0
178 20250313 154400 1646395000 5150 5150 5150 5150 0
179 20250313 154300 1646395000 5150 5150 5150 5150 0
180 20250313 154200 1646395000 5150 5150 5150 5150 0
181 20250313 154100 1646395000 5150 5150 5150 5150 0
182 20250313 154000 1646395000 5150 5150 5150 5150 98648
183 20250313 153900 1646395000 5150 5150 5150 5150 0
184 20250313 153800 1646395000 5150 5150 5150 5150 0
185 20250313 153700 1646395000 5150 5150 5150 5150 0
186 20250313 153600 1646395000 5150 5150 5150 5150 0
187 20250313 153500 1646395000 5150 5150 5150 5150 0
188 20250313 153400 1646395000 5150 5150 5150 5150 0
189 20250313 153300 1646395000 5150 5150 5150 5150 0
190 20250313 153200 1646395000 5150 5150 5150 5150 0
191 20250313 153100 1646395000 5150 5150 5150 5150 0
192 20250313 153000 1646395000 5150 5150 5150 5150 98648
193 20250313 152900 1138357800 5150 5150 5150 5150 0
194 20250313 152800 1138357800 5150 5150 5150 5150 0
195 20250313 152700 1138357800 5150 5150 5150 5150 0
196 20250313 152600 1138357800 5150 5150 5150 5150 0
197 20250313 152500 1138357800 5150 5150 5150 5150 0
198 20250313 152400 1138357800 5150 5150 5150 5150 0
199 20250313 152300 1138357800 5150 5150 5150 5150 0
200 20250313 152200 1138357800 5150 5150 5150 5150 0
201 20250313 152100 1138357800 5150 5150 5150 5150 0
202 20250313 152000 1138357800 5150 5150 5150 5150 0
203 20250313 151900 1138357800 5150 5150 5160 5150 803
204 20250313 151800 1134219500 5150 5160 5160 5150 464
205 20250313 151700 1131826950 5150 5160 5160 5150 634
206 20250313 151600 1128558570 5160 5160 5160 5150 488
207 20250313 151500 1126043150 5150 5160 5160 5150 162
208 20250313 151400 1125208350 5160 5160 5160 5150 780
209 20250313 151300 1121185130 5150 5160 5160 5150 455
210 20250313 151200 1118838960 5150 5150 5160 5150 624
211 20250313 151100 1115622170 5150 5150 5160 5150 1293
212 20250313 151000 1108954860 5160 5150 5160 5150 1588
213 20250313 150900 1100764310 5150 5160 5160 5150 394
214 20250313 150800 1098732500 5150 5160 5160 5150 475
215 20250313 150700 1096284910 5150 5160 5160 5150 860
216 20250313 150600 1091851230 5160 5160 5170 5160 186
217 20250313 150500 1090891290 5160 5170 5170 5160 1185
218 20250313 150400 1084773630 5160 5160 5170 5160 1038
219 20250313 150300 1079417360 5160 5170 5170 5160 151
220 20250313 150200 1078637800 5170 5160 5170 5160 401
221 20250313 150100 1076565740 5160 5170 5170 5160 1118
222 20250313 150000 1070791810 5170 5180 5180 5160 995
223 20250313 145900 1065648910 5170 5170 5180 5170 503
224 20250313 145800 1063048280 5170 5170 5170 5170 42
225 20250313 145700 1062831140 5170 5170 5170 5160 287
226 20250313 145600 1061347850 5170 5170 5170 5170 25
227 20250313 145500 1061218600 5170 5170 5170 5170 1186
228 20250313 145400 1055086980 5170 5170 5170 5160 263
229 20250313 145300 1053727490 5170 5170 5170 5170 24
230 20250313 145200 1053603410 5170 5170 5170 5160 296
231 20250313 145100 1052074180 5170 5170 5170 5170 51
232 20250313 145000 1051810510 5160 5160 5170 5160 278
233 20250313 144900 1050375970 5160 5160 5170 5150 731
234 20250313 144800 1046604000 5160 5170 5170 5160 202
235 20250313 144700 1045561500 5170 5170 5170 5160 111
236 20250313 144600 1044987930 5170 5170 5170 5170 80
237 20250313 144500 1044574330 5170 5170 5170 5170 260
238 20250313 144400 1043230130 5170 5170 5170 5170 30
239 20250313 144300 1043075030 5170 5180 5180 5170 69
240 20250313 144200 1042718240 5180 5170 5180 5160 735
241 20250313 144100 1038918720 5170 5170 5170 5170 1042
242 20250313 144000 1033531580 5170 5160 5170 5160 241
243 20250313 143900 1032288010 5160 5170 5170 5160 244
244 20250313 143800 1031027470 5160 5160 5160 5160 33
245 20250313 143700 1030857190 5170 5170 5170 5160 161
246 20250313 143600 1030025710 5170 5170 5170 5170 78
247 20250313 143500 1029622450 5160 5160 5160 5160 89
248 20250313 143400 1029163210 5170 5160 5170 5160 165
249 20250313 143300 1028310230 5160 5160 5170 5160 621
250 20250313 143200 1025105370 5170 5170 5170 5170 172
251 20250313 143100 1024216130 5180 5180 5180 5180 50
252 20250313 143000 1023957130 5170 5170 5170 5170 471
253 20250313 142900 1021522060 5170 5160 5170 5160 285
254 20250313 142800 1020050110 5170 5170 5170 5170 50
255 20250313 142700 1019791610 5160 5160 5160 5160 180
256 20250313 142600 1018862810 5160 5160 5160 5160 825
257 20250313 142500 1014605810 5160 5160 5160 5160 54
258 20250313 142400 1014327170 5160 5160 5160 5150 811
259 20250313 142300 1010149370 5160 5160 5160 5150 5378
260 20250313 142200 982447170 5160 5160 5160 5160 74
261 20250313 142100 982065330 5160 5160 5160 5160 1
262 20250313 142000 982060170 5160 5160 5170 5150 2347
263 20250313 141900 969949890 5160 5160 5160 5160 458
264 20250313 141800 967586610 5170 5170 5170 5170 75
265 20250313 141700 967198860 5160 5160 5160 5160 0
266 20250313 141600 967198860 5160 5160 5160 5160 0
267 20250313 141500 967198860 5160 5170 5170 5160 54
268 20250313 141400 966919960 5170 5170 5170 5170 0
269 20250313 141300 966919960 5170 5170 5170 5170 5
270 20250313 141200 966894110 5170 5170 5170 5160 579
271 20250313 141100 963905370 5170 5170 5170 5170 0
272 20250313 141000 963905370 5170 5160 5170 5160 888
273 20250313 140900 959321560 5160 5160 5170 5160 593
274 20250313 140800 956260930 5160 5160 5160 5160 31
275 20250313 140700 956100970 5160 5160 5160 5160 35
276 20250313 140600 955920370 5160 5160 5160 5160 14
277 20250313 140500 955848130 5170 5170 5170 5170 31
278 20250313 140400 955687860 5170 5170 5170 5170 42
279 20250313 140300 955470720 5170 5170 5170 5160 496
280 20250313 140200 952906650 5160 5160 5160 5160 0
281 20250313 140100 952906650 5160 5160 5160 5160 0
282 20250313 140000 952906650 5160 5160 5160 5160 0
283 20250313 135900 952906650 5160 5165 5170 5160 3256
284 20250313 135800 936104415 5160 5170 5170 5160 610
285 20250313 135700 932955815 5170 5170 5170 5170 0
286 20250313 135600 932955815 5170 5165 5170 5160 723
287 20250313 135500 929224335 5170 5170 5170 5170 32
288 20250313 135400 929058895 5170 5170 5170 5170 2489
289 20250313 135300 916190765 5180 5180 5180 5180 30
290 20250313 135200 916035365 5180 5170 5180 5170 82
291 20250313 135100 915610925 5180 5170 5180 5160 2261
292 20250313 135000 903922055 5160 5160 5160 5160 20
293 20250313 134900 903818855 5170 5160 5170 5160 665
294 20250313 134800 900385835 5160 5170 5170 5160 226
295 20250313 134700 899217515 5170 5170 5170 5170 81
296 20250313 134600 898798745 5170 5170 5170 5170 250
297 20250313 134500 897506245 5165 5160 5165 5160 756
298 20250313 134400 893603860 5160 5160 5160 5160 594
299 20250313 134300 890538820 5160 5160 5160 5160 186
300 20250313 134200 889579060 5160 5160 5160 5160 110
301 20250313 134100 889011460 5155 5160 5160 5155 480
302 20250313 134000 886534940 5160 5160 5160 5160 6
303 20250313 133900 886503980 5155 5155 5155 5155 448
304 20250313 133800 884194540 5160 5160 5160 5160 0
305 20250313 133700 884194540 5160 5155 5160 5155 125
306 20250313 133600 883549565 5160 5160 5160 5160 193
307 20250313 133500 882553685 5160 5160 5160 5155 59
308 20250313 133400 882249485 5160 5160 5160 5160 131
309 20250313 133300 881573525 5160 5160 5160 5160 10
310 20250313 133200 881521925 5160 5160 5160 5160 15
311 20250313 133100 881444525 5160 5160 5160 5160 3
312 20250313 133000 881429045 5160 5160 5160 5160 100
313 20250313 132900 880913045 5160 5160 5160 5160 527
314 20250313 132800 878193725 5160 5160 5160 5160 137
315 20250313 132700 877486805 5160 5160 5160 5160 0
316 20250313 132600 877486805 5160 5160 5160 5160 307
317 20250313 132500 875902685 5160 5160 5160 5160 585
318 20250313 132400 872884085 5150 5150 5160 5150 3330
319 20250313 132300 855717285 5150 5160 5170 5150 6137
320 20250313 132200 824078675 5170 5150 5170 5150 2626
321 20250313 132100 810531835 5150 5160 5160 5150 642
322 20250313 132000 807225495 5150 5150 5160 5150 171
323 20250313 131900 806344835 5160 5160 5160 5160 515
324 20250313 131800 803687435 5150 5150 5150 5150 43
325 20250313 131700 803465985 5150 5155 5160 5150 2388
326 20250313 131600 791162595 5160 5160 5160 5160 11
327 20250313 131500 791105835 5160 5160 5160 5160 1
328 20250313 131400 791100675 5160 5160 5160 5150 66
329 20250313 131300 790760625 5160 5160 5160 5150 3541
330 20250313 131200 772490555 5160 5160 5160 5160 0
331 20250313 131100 772490555 5160 5160 5160 5160 118
332 20250313 131000 771881675 5170 5170 5170 5170 0
333 20250313 130900 771881675 5170 5170 5170 5170 0
334 20250313 130800 771881675 5170 5170 5170 5170 2
335 20250313 130700 771871335 5170 5170 5170 5170 58
336 20250313 130600 771571475 5170 5170 5170 5170 0
337 20250313 130500 771571475 5170 5160 5170 5160 1131
338 20250313 130400 765735505 5170 5160 5170 5160 48
339 20250313 130300 765487625 5170 5170 5170 5160 32
340 20250313 130200 765322375 5160 5170 5170 5160 209
341 20250313 130100 764241935 5170 5170 5170 5170 0
342 20250313 130000 764241935 5170 5170 5170 5170 0
343 20250313 125900 764241935 5170 5170 5170 5170 320
344 20250313 125800 762587535 5160 5160 5160 5160 20
345 20250313 125700 762484335 5170 5160 5170 5160 67
346 20250313 125600 762138115 5170 5170 5170 5170 52
347 20250313 125500 761869275 5170 5170 5170 5160 26
348 20250313 125400 761735025 5170 5170 5170 5170 2
349 20250313 125300 761724685 5170 5165 5170 5160 497
350 20250313 125200 759160035 5170 5170 5170 5170 2
351 20250313 125100 759149695 5170 5170 5170 5170 1
352 20250313 125000 759144525 5170 5170 5170 5170 0
353 20250313 124900 759144525 5170 5170 5170 5170 1
354 20250313 124800 759139355 5170 5170 5170 5170 123
355 20250313 124700 758503445 5170 5170 5170 5170 9
356 20250313 124600 758456915 5170 5170 5180 5170 55
357 20250313 124500 758172555 5160 5170 5170 5160 2094
358 20250313 124400 747361725 5170 5170 5170 5170 26
359 20250313 124300 747227305 5170 5170 5170 5170 25
360 20250313 124200 747098055 5180 5180 5180 5180 10
361 20250313 124100 747046255 5180 5170 5180 5170 34
362 20250313 124000 746870465 5170 5170 5170 5170 8
363 20250313 123900 746829105 5170 5180 5180 5170 15
364 20250313 123800 746751505 5180 5180 5180 5180 1
365 20250313 123700 746746325 5170 5160 5170 5160 2578
366 20250313 123600 733439675 5170 5170 5170 5170 96
367 20250313 123500 732943355 5160 5180 5190 5160 2587
368 20250313 123400 719563735 5180 5180 5180 5180 410
369 20250313 123300 717439935 5190 5180 5190 5180 846
370 20250313 123200 713057645 5170 5200 5200 5170 2347
371 20250313 123100 700907285 5190 5190 5190 5190 0
372 20250313 123000 700907285 5190 5190 5190 5190 0
373 20250313 122900 700907285 5190 5190 5190 5190 480
374 20250313 122800 698416085 5190 5190 5190 5190 0
375 20250313 122700 698416085 5190 5190 5190 5190 0
376 20250313 122600 698416085 5190 5200 5200 5190 1470
377 20250313 122500 690772465 5200 5200 5200 5200 0
378 20250313 122400 690772465 5200 5200 5210 5200 70
379 20250313 122300 690408445 5200 5200 5200 5200 28
380 20250313 122200 690262845 5200 5200 5200 5200 5
381 20250313 122100 690236845 5200 5200 5210 5200 241
382 20250313 122000 688981595 5200 5200 5200 5200 12
383 20250313 121900 688919195 5210 5190 5210 5180 668
384 20250313 121800 685449575 5180 5180 5180 5180 0
385 20250313 121700 685449575 5180 5190 5190 5180 33
386 20250313 121600 685278615 5190 5190 5190 5190 107
387 20250313 121500 684723285 5180 5185 5190 5180 36
388 20250313 121400 684536665 5180 5180 5180 5180 0
389 20250313 121300 684536665 5180 5180 5180 5180 220
390 20250313 121200 683397065 5190 5190 5190 5190 7
391 20250313 121100 683360735 5190 5180 5190 5180 72
392 20250313 121000 682987755 5190 5190 5190 5190 1
393 20250313 120900 682982565 5190 5190 5190 5190 0
394 20250313 120800 682982565 5190 5190 5190 5190 1
395 20250313 120700 682977375 5180 5190 5190 5180 347
396 20250313 120600 681179845 5190 5195 5195 5190 73
397 20250313 120500 680800875 5190 5190 5190 5190 890
398 20250313 120400 676181775 5190 5190 5190 5190 12
399 20250313 120300 676119495 5190 5190 5190 5190 0
400 20250313 120200 676119495 5190 5190 5190 5190 50
401 20250313 120100 675859995 5190 5190 5190 5190 51
402 20250313 120000 675595305 5190 5190 5190 5190 0
403 20250313 115900 675595305 5190 5190 5190 5190 500
404 20250313 115800 673000305 5190 5180 5190 5180 966
405 20250313 115700 667996415 5170 5175 5180 5170 1568
406 20250313 115600 659879635 5175 5180 5180 5175 8
407 20250313 115500 659838225 5180 5180 5180 5180 0
408 20250313 115400 659838225 5180 5180 5180 5180 0
409 20250313 115300 659838225 5180 5170 5180 5170 181
410 20250313 115200 658902445 5180 5180 5180 5180 50
411 20250313 115100 658643445 5180 5180 5180 5180 19
412 20250313 115000 658545025 5180 5180 5180 5180 2290
413 20250313 114900 646682825 5190 5190 5190 5190 0
414 20250313 114800 646682825 5190 5190 5190 5190 1
415 20250313 114700 646677635 5180 5180 5180 5180 74
416 20250313 114600 646294315 5190 5190 5190 5190 0
417 20250313 114500 646294315 5190 5190 5190 5190 33
418 20250313 114400 646123045 5190 5190 5190 5190 0
419 20250313 114300 646123045 5190 5185 5190 5185 65
420 20250313 114200 645785745 5185 5185 5185 5185 0
421 20250313 114100 645785745 5185 5185 5185 5185 40
422 20250313 114000 645578345 5180 5180 5180 5180 5
423 20250313 113900 645552445 5190 5180 5190 5180 36
424 20250313 113800 645365655 5180 5180 5180 5180 2111
425 20250313 113700 634430675 5180 5180 5180 5170 115
426 20250313 113600 633835655 5180 5180 5180 5180 0
427 20250313 113500 633835655 5180 5180 5180 5180 3
428 20250313 113400 633820115 5180 5180 5180 5180 0
429 20250313 113300 633820115 5180 5180 5180 5170 22
430 20250313 113200 633706355 5170 5170 5170 5170 83
431 20250313 113100 633277245 5180 5180 5180 5180 0
432 20250313 113000 633277245 5180 5180 5180 5180 10
433 20250313 112900 633225445 5180 5180 5180 5180 41
434 20250313 112800 633013065 5180 5180 5180 5180 1
435 20250313 112700 633007885 5180 5180 5180 5180 0
436 20250313 112600 633007885 5180 5170 5180 5170 506
437 20250313 112500 630391295 5180 5180 5180 5180 15
438 20250313 112400 630313595 5170 5180 5180 5170 1560
439 20250313 112300 622247895 5180 5180 5180 5180 0
440 20250313 112200 622247895 5180 5180 5180 5180 0
441 20250313 112100 622247895 5180 5180 5180 5180 200
442 20250313 112000 621211895 5180 5180 5180 5170 1061
443 20250313 111900 615716515 5180 5180 5180 5180 0
444 20250313 111800 615716515 5180 5180 5180 5180 1
445 20250313 111700 615711335 5170 5170 5170 5170 736
446 20250313 111600 611906215 5170 5170 5170 5170 150
447 20250313 111500 611130715 5170 5180 5180 5160 1027
448 20250313 111400 605825505 5170 5170 5170 5170 233
449 20250313 111300 604620895 5180 5160 5180 5160 1213
450 20250313 111200 598353265 5160 5170 5170 5160 5255
451 20250313 111100 571191115 5180 5180 5180 5170 58
452 20250313 111000 570890955 5180 5180 5180 5180 1
453 20250313 110900 570885775 5180 5170 5180 5170 110
454 20250313 110800 570316855 5180 5180 5190 5180 640
455 20250313 110700 567001625 5190 5180 5190 5170 307
456 20250313 110600 565411555 5180 5180 5180 5180 0
457 20250313 110500 565411555 5180 5180 5180 5170 538
458 20250313 110400 562629015 5180 5180 5180 5170 2681
459 20250313 110300 548741445 5180 5170 5180 5170 103
460 20250313 110200 548208805 5170 5170 5170 5170 3
461 20250313 110100 548193295 5180 5180 5180 5180 61
462 20250313 110000 547877315 5180 5180 5180 5170 885
463 20250313 105900 543293085 5180 5180 5180 5170 1091
464 20250313 105800 537641725 5190 5190 5190 5190 0
465 20250313 105700 537641725 5190 5180 5190 5180 590
466 20250313 105600 534582525 5190 5180 5190 5180 371
467 20250313 105500 532660735 5190 5180 5190 5180 113
468 20250313 105400 532074275 5190 5180 5190 5180 605
469 20250313 105300 528934375 5180 5200 5200 5180 992
470 20250313 105200 523784945 5200 5200 5200 5180 1109
471 20250313 105100 518028685 5190 5200 5200 5180 1060
472 20250313 105000 512527285 5180 5190 5190 5180 2303
473 20250313 104900 500575925 5190 5190 5190 5190 0
474 20250313 104800 500575925 5190 5190 5200 5190 560
475 20250313 104700 497668125 5200 5200 5210 5190 1710
476 20250313 104600 488776565 5210 5210 5210 5210 0
477 20250313 104500 488776565 5210 5210 5210 5210 22
478 20250313 104400 488661945 5200 5210 5210 5200 278
479 20250313 104300 487213845 5210 5210 5210 5200 113
480 20250313 104200 486625805 5200 5200 5200 5200 10
481 20250313 104100 486573805 5200 5200 5200 5200 30
482 20250313 104000 486417805 5210 5210 5210 5210 0
483 20250313 103900 486417805 5210 5205 5210 5205 674
484 20250313 103800 482906515 5200 5200 5200 5200 1
485 20250313 103700 482901315 5210 5210 5210 5210 2
486 20250313 103600 482890895 5200 5210 5210 5200 180
487 20250313 103500 481953395 5200 5210 5210 5200 378
488 20250313 103400 479987755 5200 5200 5210 5200 3837
489 20250313 103300 460035315 5200 5200 5200 5190 5
490 20250313 103200 460009325 5190 5200 5200 5190 1474
491 20250313 103100 452344755 5200 5205 5210 5200 1507
492 20250313 103000 444507555 5210 5210 5210 5210 2
493 20250313 102900 444497135 5210 5210 5210 5210 1
494 20250313 102800 444491925 5210 5200 5210 5200 111
495 20250313 102700 443914325 5210 5210 5210 5200 152
496 20250313 102600 443123325 5210 5210 5210 5210 0
497 20250313 102500 443123325 5210 5190 5210 5190 2900
498 20250313 102400 428061665 5190 5190 5190 5180 104
499 20250313 102300 427522005 5190 5180 5190 5180 1481
500 20250313 102200 419850025 5180 5180 5180 5180 56
501 20250313 102100 419559945 5170 5170 5170 5170 990
502 20250313 102000 414441645 5170 5170 5180 5170 426
503 20250313 101900 412239190 5170 5170 5170 5170 1048
504 20250313 101800 406821030 5170 5170 5170 5170 1243
505 20250313 101700 400394720 5170 5180 5180 5170 115
506 20250313 101600 399799720 5180 5180 5180 5180 103
507 20250313 101500 399266180 5180 5180 5180 5180 2
508 20250313 101400 399255820 5170 5170 5170 5170 0
509 20250313 101300 399255820 5170 5170 5170 5170 1988
510 20250313 101200 388977860 5170 5170 5170 5170 300
511 20250313 101100 387426860 5160 5170 5170 5150 11738
512 20250313 101000 326905670 5180 5190 5200 5180 486
513 20250313 100900 324383170 5180 5170 5180 5170 1051
514 20250313 100800 318940510 5170 5170 5180 5170 719
515 20250313 100700 315223270 5160 5170 5170 5160 1492
516 20250313 100600 307520650 5170 5170 5170 5160 113
517 20250313 100500 306937090 5170 5170 5170 5170 12
518 20250313 100400 306875050 5170 5170 5170 5170 442
519 20250313 100300 304589910 5160 5180 5180 5160 4937
520 20250313 100200 279056490 5180 5180 5180 5170 1531
521 20250313 100100 271126080 5180 5180 5185 5175 1037
522 20250313 100000 265754040 5180 5180 5180 5170 1746
523 20250313 095900 256725750 5180 5180 5190 5180 864
524 20250313 095800 252250220 5180 5190 5190 5170 4293
525 20250313 095700 230011490 5190 5190 5190 5180 5309
526 20250313 095600 202457810 5200 5200 5200 5200 0
527 20250313 095500 202457810 5200 5200 5200 5190 391
528 20250313 095400 200424970 5190 5200 5200 5190 21
529 20250313 095300 200315945 5200 5200 5200 5200 1096
530 20250313 095200 194616745 5200 5210 5210 5200 280
531 20250313 095100 193160735 5210 5210 5220 5210 1180
532 20250313 095000 187012835 5210 5210 5210 5200 36
533 20250313 094900 186825565 5200 5200 5200 5200 0
534 20250313 094800 186825565 5200 5210 5210 5200 189
535 20250313 094700 185841165 5210 5210 5210 5210 170
536 20250313 094600 184955465 5210 5210 5210 5210 1987
537 20250313 094500 174603195 5210 5210 5220 5210 136
538 20250313 094400 173894615 5220 5220 5220 5210 48
539 20250313 094300 173644395 5220 5220 5220 5220 46
540 20250313 094200 173404275 5220 5220 5220 5210 76
541 20250313 094100 173007915 5210 5210 5210 5210 47
542 20250313 094000 172763045 5210 5210 5210 5210 0
543 20250313 093900 172763045 5210 5210 5210 5210 454
544 20250313 093800 170397705 5210 5210 5210 5210 32
545 20250313 093700 170230985 5210 5190 5210 5190 2030
546 20250313 093600 159674805 5200 5190 5200 5190 59
547 20250313 093500 159368395 5190 5200 5200 5190 651
548 20250313 093400 155984195 5210 5200 5210 5200 58
549 20250313 093300 155682555 5200 5210 5210 5200 1412
550 20250313 093200 148339845 5210 5200 5230 5190 3105
551 20250313 093100 132181455 5210 5220 5220 5210 864
552 20250313 093000 127679955 5220 5220 5220 5220 491
553 20250313 092900 125116935 5230 5220 5230 5220 2147
554 20250313 092800 113909585 5220 5220 5240 5210 1853
555 20250313 092700 104242825 5210 5220 5220 5190 7878
556 20250313 092600 63247105 5220 5230 5230 5220 38
557 20250313 092500 63048725 5230 5240 5240 5230 275
558 20250313 092400 61610435 5240 5240 5240 5240 233
559 20250313 092300 60389515 5230 5240 5240 5230 40
560 20250313 092200 60180295 5240 5240 5240 5240 88
561 20250313 092100 59719175 5250 5240 5250 5240 136
562 20250313 092000 59006410 5240 5240 5240 5240 2
563 20250313 091900 58995930 5230 5240 5250 5230 648
564 20250313 091800 55599690 5230 5230 5240 5230 298
565 20250313 091700 54041140 5230 5230 5230 5220 1209
566 20250313 091600 47718100 5230 5230 5230 5230 0
567 20250313 091500 47718100 5230 5240 5240 5230 487
568 20250313 091400 45166720 5230 5230 5240 5230 23
569 20250313 091300 45046420 5240 5240 5240 5240 48
570 20250313 091200 44794900 5240 5240 5240 5240 996
571 20250313 091100 39575860 5240 5240 5240 5240 31
572 20250313 091000 39413420 5250 5240 5250 5240 1156
573 20250313 090900 33355960 5240 5240 5240 5230 135
574 20250313 090800 32649440 5250 5240 5250 5240 100
575 20250313 090700 32125240 5240 5230 5240 5230 292
576 20250313 090600 30598070 5230 5230 5230 5230 848
577 20250313 090500 26163030 5230 5240 5240 5230 3
578 20250313 090400 26147320 5230 5230 5230 5220 318
579 20250313 090300 24484190 5230 5250 5250 5230 443
580 20250313 090200 22165300 5250 5260 5260 5230 3563
581 20250313 090100 3463550 5230 5250 5260 5230 442
582 20250313 090000 1145930 5250 5230 5250 5230 219

1
003380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,390167,112005621,2083491780,598110016140,0.35
20250310,391772,112005621,2092062480,598110016140,0.35
20250307,396118,112005621,2099425400,593629791300,0.35
20250306,392613,112005621,2076922770,592509735090,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 390167 112005621 2083491780 598110016140 0.35
3 20250310 391772 112005621 2092062480 598110016140 0.35
4 20250307 396118 112005621 2099425400 593629791300 0.35
5 20250306 392613 112005621 2076922770 592509735090 0.35