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

591
006730/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184900,982587820,5340,5340,5340,5340,44361
20250313,184800,982587820,5340,5340,5340,5340,0
20250313,184700,982587820,5340,5340,5340,5340,0
20250313,184600,982587820,5340,5340,5340,5340,0
20250313,184500,982587820,5340,5340,5340,5340,0
20250313,184400,982587820,5340,5340,5340,5340,0
20250313,184300,982587820,5340,5340,5340,5340,0
20250313,184200,982587820,5340,5340,5340,5340,0
20250313,184100,982587820,5340,5340,5340,5340,0
20250313,184000,982587820,5340,5340,5340,5340,0
20250313,183900,982587820,5340,5340,5340,5340,0
20250313,183800,982587820,5340,5340,5340,5340,0
20250313,183700,982587820,5340,5340,5340,5340,0
20250313,183600,982587820,5340,5340,5340,5340,0
20250313,183500,982587820,5340,5340,5340,5340,0
20250313,183400,982587820,5340,5340,5340,5340,0
20250313,183300,982587820,5340,5340,5340,5340,0
20250313,183200,982587820,5340,5340,5340,5340,0
20250313,183100,982587820,5340,5340,5340,5340,0
20250313,183000,982587820,5340,5340,5340,5340,0
20250313,182900,982587820,5340,5340,5340,5340,0
20250313,182800,982587820,5340,5340,5340,5340,0
20250313,182700,982587820,5340,5340,5340,5340,0
20250313,182600,982587820,5340,5340,5340,5340,0
20250313,182500,982587820,5340,5340,5340,5340,0
20250313,182400,982587820,5340,5340,5340,5340,0
20250313,182300,982587820,5340,5340,5340,5340,0
20250313,182200,982587820,5340,5340,5340,5340,0
20250313,182100,982587820,5340,5340,5340,5340,0
20250313,182000,982587820,5340,5340,5340,5340,0
20250313,181900,982587820,5340,5340,5340,5340,44361
20250313,181800,982587820,5340,5340,5340,5340,0
20250313,181700,982587820,5340,5340,5340,5340,0
20250313,181600,982587820,5340,5340,5340,5340,0
20250313,181500,982587820,5340,5340,5340,5340,0
20250313,181400,982587820,5340,5340,5340,5340,0
20250313,181300,982587820,5340,5340,5340,5340,0
20250313,181200,982587820,5340,5340,5340,5340,0
20250313,181100,982587820,5340,5340,5340,5340,0
20250313,181000,982587820,5340,5340,5340,5340,0
20250313,180900,982587820,5340,5340,5340,5340,0
20250313,180800,982587820,5340,5340,5340,5340,0
20250313,180700,982587820,5340,5340,5340,5340,0
20250313,180600,982587820,5340,5340,5340,5340,0
20250313,180500,982587820,5340,5340,5340,5340,0
20250313,180400,982587820,5340,5340,5340,5340,0
20250313,180300,982587820,5340,5340,5340,5340,0
20250313,180200,982587820,5340,5340,5340,5340,0
20250313,180100,982587820,5340,5340,5340,5340,0
20250313,180000,982587820,5340,5340,5340,5340,0
20250313,175900,982587820,5340,5340,5340,5340,0
20250313,175800,982587820,5340,5340,5340,5340,0
20250313,175700,982587820,5340,5340,5340,5340,0
20250313,175600,982587820,5340,5340,5340,5340,0
20250313,175500,982587820,5340,5340,5340,5340,0
20250313,175400,982587820,5340,5340,5340,5340,0
20250313,175300,982587820,5340,5340,5340,5340,0
20250313,175200,982587820,5340,5340,5340,5340,0
20250313,175100,982587820,5340,5340,5340,5340,0
20250313,175000,982587820,5340,5340,5340,5340,0
20250313,174900,982587820,5340,5340,5340,5340,44361
20250313,174800,982587820,5340,5340,5340,5340,0
20250313,174700,982587820,5340,5340,5340,5340,0
20250313,174600,982587820,5340,5340,5340,5340,0
20250313,174500,982587820,5340,5340,5340,5340,0
20250313,174400,982587820,5340,5340,5340,5340,0
20250313,174300,982587820,5340,5340,5340,5340,0
20250313,174200,982587820,5340,5340,5340,5340,0
20250313,174100,982587820,5340,5340,5340,5340,0
20250313,174000,982587820,5340,5340,5340,5340,0
20250313,173900,982587820,5340,5340,5340,5340,0
20250313,173800,982587820,5340,5340,5340,5340,0
20250313,173700,982587820,5340,5340,5340,5340,0
20250313,173600,982587820,5340,5340,5340,5340,0
20250313,173500,982587820,5340,5340,5340,5340,0
20250313,173400,982587820,5340,5340,5340,5340,0
20250313,173300,982587820,5340,5340,5340,5340,0
20250313,173200,982587820,5340,5340,5340,5340,0
20250313,173100,982587820,5340,5340,5340,5340,0
20250313,173000,982587820,5340,5340,5340,5340,0
20250313,172900,982587820,5340,5340,5340,5340,0
20250313,172800,982587820,5340,5340,5340,5340,0
20250313,172700,982587820,5340,5340,5340,5340,0
20250313,172600,982587820,5340,5340,5340,5340,0
20250313,172500,982587820,5340,5340,5340,5340,0
20250313,172400,982587820,5340,5340,5340,5340,0
20250313,172300,982587820,5340,5340,5340,5340,0
20250313,172200,982587820,5340,5340,5340,5340,0
20250313,172100,982587820,5340,5340,5340,5340,0
20250313,172000,982587820,5340,5340,5340,5340,0
20250313,171900,982587820,5340,5340,5340,5340,44361
20250313,171800,982587820,5340,5340,5340,5340,0
20250313,171700,982587820,5340,5340,5340,5340,0
20250313,171600,982587820,5340,5340,5340,5340,0
20250313,171500,982587820,5340,5340,5340,5340,0
20250313,171400,982587820,5340,5340,5340,5340,0
20250313,171300,982587820,5340,5340,5340,5340,0
20250313,171200,982587820,5340,5340,5340,5340,0
20250313,171100,982587820,5340,5340,5340,5340,0
20250313,171000,982587820,5340,5340,5340,5340,0
20250313,170900,982587820,5340,5340,5340,5340,0
20250313,170800,982587820,5340,5340,5340,5340,0
20250313,170700,982587820,5340,5340,5340,5340,0
20250313,170600,982587820,5340,5340,5340,5340,0
20250313,170500,982587820,5340,5340,5340,5340,0
20250313,170400,982587820,5340,5340,5340,5340,0
20250313,170300,982587820,5340,5340,5340,5340,0
20250313,170200,982587820,5340,5340,5340,5340,0
20250313,170100,982587820,5340,5340,5340,5340,0
20250313,170000,982587820,5340,5340,5340,5340,0
20250313,165900,982587820,5340,5340,5340,5340,0
20250313,165800,982587820,5340,5340,5340,5340,0
20250313,165700,982587820,5340,5340,5340,5340,0
20250313,165600,982587820,5340,5340,5340,5340,0
20250313,165500,982587820,5340,5340,5340,5340,0
20250313,165400,982587820,5340,5340,5340,5340,0
20250313,165300,982587820,5340,5340,5340,5340,0
20250313,165200,982587820,5340,5340,5340,5340,0
20250313,165100,982587820,5340,5340,5340,5340,0
20250313,165000,982587820,5340,5340,5340,5340,0
20250313,164900,982587820,5340,5340,5340,5340,44361
20250313,164800,982587820,5340,5340,5340,5340,0
20250313,164700,982587820,5340,5340,5340,5340,0
20250313,164600,982587820,5340,5340,5340,5340,0
20250313,164500,982587820,5340,5340,5340,5340,0
20250313,164400,982587820,5340,5340,5340,5340,0
20250313,164300,982587820,5340,5340,5340,5340,0
20250313,164200,982587820,5340,5340,5340,5340,0
20250313,164100,982587820,5340,5340,5340,5340,0
20250313,164000,982587820,5340,5340,5340,5340,0
20250313,163900,982587820,5340,5340,5340,5340,0
20250313,163800,982587820,5340,5340,5340,5340,0
20250313,163700,982587820,5340,5340,5340,5340,0
20250313,163600,982587820,5340,5340,5340,5340,0
20250313,163500,982587820,5340,5340,5340,5340,0
20250313,163400,982587820,5340,5340,5340,5340,0
20250313,163300,982587820,5340,5340,5340,5340,0
20250313,163200,982587820,5340,5340,5340,5340,0
20250313,163100,982587820,5340,5340,5340,5340,0
20250313,163000,982587820,5340,5340,5340,5340,0
20250313,162900,982587820,5340,5340,5340,5340,0
20250313,162800,982587820,5340,5340,5340,5340,0
20250313,162700,982587820,5340,5340,5340,5340,0
20250313,162600,982587820,5340,5340,5340,5340,0
20250313,162500,982587820,5340,5340,5340,5340,0
20250313,162400,982587820,5340,5340,5340,5340,0
20250313,162300,982587820,5340,5340,5340,5340,0
20250313,162200,982587820,5340,5340,5340,5340,0
20250313,162100,982587820,5340,5340,5340,5340,0
20250313,162000,982587820,5340,5340,5340,5340,0
20250313,161900,982587820,5340,5340,5340,5340,44361
20250313,161800,982587820,5340,5340,5340,5340,0
20250313,161700,982587820,5340,5340,5340,5340,0
20250313,161600,982587820,5340,5340,5340,5340,0
20250313,161500,982587820,5340,5340,5340,5340,0
20250313,161400,982587820,5340,5340,5340,5340,0
20250313,161300,982587820,5340,5340,5340,5340,0
20250313,161200,982587820,5340,5340,5340,5340,0
20250313,161100,982587820,5340,5340,5340,5340,0
20250313,161000,982587820,5340,5340,5340,5340,0
20250313,160900,982587820,5340,5340,5340,5340,0
20250313,160800,982587820,5340,5340,5340,5340,0
20250313,160700,982587820,5340,5340,5340,5340,0
20250313,160600,982587820,5340,5340,5340,5340,0
20250313,160500,982587820,5340,5340,5340,5340,0
20250313,160400,982587820,5340,5340,5340,5340,0
20250313,160300,982587820,5340,5340,5340,5340,0
20250313,160200,982587820,5340,5340,5340,5340,0
20250313,160100,982587820,5340,5340,5340,5340,0
20250313,160000,982587820,5340,5340,5340,5340,0
20250313,155900,982587820,5340,5340,5340,5340,0
20250313,155800,982587820,5340,5340,5340,5340,0
20250313,155700,982587820,5340,5340,5340,5340,0
20250313,155600,982587820,5340,5340,5340,5340,0
20250313,155500,982587820,5340,5340,5340,5340,0
20250313,155400,982587820,5340,5340,5340,5340,0
20250313,155300,982587820,5340,5340,5340,5340,0
20250313,155200,982587820,5340,5340,5340,5340,0
20250313,155100,982587820,5340,5340,5340,5340,0
20250313,155000,982587820,5340,5340,5340,5340,0
20250313,154900,982587820,5340,5340,5340,5340,44361
20250313,154800,982587820,5340,5340,5340,5340,0
20250313,154700,982587820,5340,5340,5340,5340,0
20250313,154600,982587820,5340,5340,5340,5340,0
20250313,154500,982587820,5340,5340,5340,5340,0
20250313,154400,982587820,5340,5340,5340,5340,0
20250313,154300,982587820,5340,5340,5340,5340,0
20250313,154200,982587820,5340,5340,5340,5340,0
20250313,154100,982587820,5340,5340,5340,5340,0
20250313,154000,982587820,5340,5340,5340,5340,0
20250313,153900,982587820,5340,5340,5340,5340,0
20250313,153800,982587820,5340,5340,5340,5340,0
20250313,153700,982587820,5340,5340,5340,5340,0
20250313,153600,982587820,5340,5340,5340,5340,0
20250313,153500,982587820,5340,5340,5340,5340,0
20250313,153400,982587820,5340,5340,5340,5340,0
20250313,153300,982587820,5340,5340,5340,5340,0
20250313,153200,982587820,5340,5340,5340,5340,0
20250313,153100,982587820,5340,5340,5340,5340,0
20250313,153000,982587820,5340,5340,5340,5340,44361
20250313,152900,745700080,5360,5360,5360,5360,0
20250313,152800,745700080,5360,5360,5360,5360,0
20250313,152700,745700080,5360,5360,5360,5360,0
20250313,152600,745700080,5360,5360,5360,5360,0
20250313,152500,745700080,5360,5360,5360,5360,0
20250313,152400,745700080,5360,5360,5360,5360,0
20250313,152300,745700080,5360,5360,5360,5360,0
20250313,152200,745700080,5360,5360,5360,5360,0
20250313,152100,745700080,5360,5360,5360,5360,0
20250313,152000,745700080,5360,5360,5360,5360,0
20250313,151900,745700080,5360,5340,5360,5340,177
20250313,151800,744752710,5350,5350,5350,5350,295
20250313,151700,743174460,5350,5350,5360,5340,5120
20250313,151600,715792370,5350,5360,5360,5350,155
20250313,151500,714962730,5360,5350,5360,5350,212
20250313,151400,713828280,5350,5350,5350,5340,2140
20250313,151300,702379710,5340,5350,5350,5340,91
20250313,151200,701893750,5340,5340,5340,5340,88
20250313,151100,701423830,5340,5340,5350,5340,132
20250313,151000,700718940,5350,5340,5350,5340,89
20250313,150900,700243670,5350,5350,5350,5340,340
20250313,150800,698425160,5350,5350,5360,5340,600
20250313,150700,695212030,5350,5350,5350,5350,368
20250313,150600,693243230,5350,5350,5350,5350,558
20250313,150500,690257930,5350,5350,5350,5350,87
20250313,150400,689792480,5360,5350,5360,5350,88
20250313,150300,689321670,5350,5350,5350,5350,87
20250313,150200,688856220,5350,5350,5370,5350,615
20250313,150100,685562690,5360,5370,5370,5360,2466
20250313,150000,672334690,5370,5370,5370,5370,623
20250313,145900,668989180,5370,5370,5370,5370,251
20250313,145800,667641310,5370,5370,5380,5370,3569
20250313,145700,648475660,5370,5370,5370,5370,187
20250313,145600,647471470,5370,5370,5370,5370,24
20250313,145500,647342590,5370,5370,5370,5370,138
20250313,145400,646601530,5390,5370,5390,5370,28
20250313,145300,646450970,5370,5370,5370,5370,46
20250313,145200,646203950,5370,5380,5390,5370,1000
20250313,145100,640823940,5380,5380,5380,5380,63
20250313,145000,640485000,5380,5380,5390,5380,187
20250313,144900,639478550,5380,5380,5380,5380,298
20250313,144800,637875310,5390,5380,5390,5380,88
20250313,144700,637401860,5380,5380,5390,5380,122
20250313,144600,636745490,5380,5380,5390,5380,117
20250313,144500,636115630,5380,5380,5380,5380,110
20250313,144400,635523830,5380,5380,5380,5380,70
20250313,144300,635147230,5380,5380,5380,5380,82
20250313,144200,634706070,5390,5380,5390,5380,212
20250313,144100,633564500,5390,5390,5390,5390,300
20250313,144000,631947500,5380,5390,5390,5380,214
20250313,143900,630795600,5390,5390,5390,5390,38
20250313,143800,630590780,5400,5380,5400,5380,243
20250313,143700,629282100,5380,5400,5420,5380,495
20250313,143600,626609580,5390,5390,5390,5380,144
20250313,143500,625833970,5390,5390,5420,5390,239
20250313,143400,624544370,5380,5390,5390,5380,97
20250313,143300,624022000,5390,5380,5390,5380,460
20250313,143200,621543910,5390,5380,5390,5380,189
20250313,143100,620525760,5390,5380,5390,5370,194
20250313,143000,619482700,5390,5370,5390,5370,147
20250313,142900,618692830,5370,5370,5390,5370,156
20250313,142800,617855090,5380,5380,5390,5380,270
20250313,142700,616402470,5380,5380,5380,5380,200
20250313,142600,615326470,5390,5380,5390,5370,238
20250313,142500,614047920,5370,5380,5390,5370,201
20250313,142400,612967530,5390,5380,5390,5370,316
20250313,142300,611269530,5390,5380,5390,5380,315
20250313,142200,609574810,5390,5380,5390,5370,234
20250313,142100,608316490,5370,5380,5380,5370,674
20250313,142000,604693020,5370,5380,5380,5370,150
20250313,141900,603887020,5370,5370,5370,5370,664
20250313,141800,600321340,5380,5380,5380,5380,150
20250313,141700,599514340,5380,5370,5380,5370,290
20250313,141600,597955690,5390,5380,5390,5370,147
20250313,141500,597165820,5370,5370,5390,5370,267
20250313,141400,595732010,5370,5380,5380,5370,255
20250313,141300,594360660,5380,5380,5380,5380,236
20250313,141200,593090980,5380,5380,5380,5380,1352
20250313,141100,585817220,5380,5380,5380,5380,260
20250313,141000,584418420,5380,5380,5400,5380,447
20250313,140900,582013530,5380,5390,5400,5380,559
20250313,140800,579002060,5390,5390,5390,5390,189
20250313,140700,577983350,5390,5390,5400,5390,250
20250313,140600,576635450,5390,5400,5400,5390,953
20250313,140500,571492300,5400,5400,5410,5400,267
20250313,140400,570050040,5400,5400,5410,5400,447
20250313,140300,567635240,5400,5410,5410,5400,240
20250313,140200,566338840,5400,5400,5400,5400,384
20250313,140100,564265240,5410,5400,5410,5400,470
20250313,140000,561726540,5390,5400,5410,5390,2295
20250313,135900,549315530,5400,5390,5400,5390,147
20250313,135800,548522730,5390,5390,5390,5380,360
20250313,135700,546582880,5400,5380,5400,5380,229
20250313,135600,545350820,5380,5380,5390,5380,306
20250313,135500,543703480,5400,5380,5400,5380,441
20250313,135400,541327370,5380,5380,5380,5380,200
20250313,135300,540251370,5380,5380,5380,5380,290
20250313,135200,538691170,5380,5380,5390,5380,392
20250313,135100,536581800,5380,5380,5380,5380,189
20250313,135000,535564980,5380,5380,5380,5380,300
20250313,134900,533950980,5390,5390,5390,5380,791
20250313,134800,529690390,5380,5380,5390,5380,915
20250313,134700,524762680,5390,5380,5390,5380,103
20250313,134600,524208520,5380,5380,5380,5380,301
20250313,134500,522589140,5380,5390,5390,5380,888
20250313,134400,517805200,5390,5390,5390,5390,272
20250313,134300,516339120,5390,5390,5390,5390,255
20250313,134200,514964670,5390,5400,5400,5390,2723
20250313,134100,500262240,5400,5400,5400,5400,410
20250313,134000,498048240,5410,5400,5410,5400,227
20250313,133900,496822240,5400,5400,5400,5400,545
20250313,133800,493879240,5400,5400,5400,5400,200
20250313,133700,492799240,5400,5400,5400,5400,242
20250313,133600,491492440,5400,5410,5410,5400,1552
20250313,133500,483096670,5410,5410,5420,5410,504
20250313,133400,480367580,5410,5410,5410,5410,256
20250313,133300,478982620,5410,5410,5410,5410,244
20250313,133200,477662580,5410,5410,5410,5410,201
20250313,133100,476575170,5420,5420,5420,5410,398
20250313,133000,474421940,5410,5410,5410,5410,146
20250313,132900,473632080,5410,5410,5410,5410,384
20250313,132800,471554640,5410,5410,5410,5410,100
20250313,132700,471013640,5410,5410,5410,5410,355
20250313,132600,469093090,5410,5410,5410,5410,171
20250313,132500,468167980,5410,5410,5410,5410,201
20250313,132400,467080570,5410,5410,5410,5410,287
20250313,132300,465527900,5410,5420,5420,5410,739
20250313,132200,461523520,5420,5420,5420,5420,285
20250313,132100,459978820,5420,5420,5420,5420,46
20250313,132000,459729500,5420,5420,5420,5420,83
20250313,131900,459279640,5420,5420,5420,5420,101
20250313,131800,458732220,5420,5420,5420,5420,137
20250313,131700,457989680,5420,5420,5420,5420,172
20250313,131600,457057440,5420,5410,5420,5410,1039
20250313,131500,451431060,5410,5410,5410,5410,187
20250313,131400,450419390,5420,5420,5420,5420,0
20250313,131300,450419390,5420,5410,5420,5410,161
20250313,131200,449548350,5410,5410,5410,5410,55
20250313,131100,449250800,5410,5410,5410,5410,92
20250313,131000,448753080,5410,5415,5415,5410,111
20250313,130900,448152565,5410,5410,5410,5410,98
20250313,130800,447622385,5410,5410,5410,5410,110
20250313,130700,447027285,5410,5410,5410,5410,229
20250313,130600,445788395,5410,5410,5410,5410,105
20250313,130500,445220345,5410,5410,5410,5410,156
20250313,130400,444376385,5410,5410,5410,5410,160
20250313,130300,443510785,5410,5410,5410,5410,213
20250313,130200,442358455,5410,5410,5410,5410,43
20250313,130100,442125825,5410,5420,5420,5410,401
20250313,130000,439953410,5420,5410,5420,5410,78
20250313,125900,439531420,5410,5410,5410,5410,901
20250313,125800,434657010,5410,5410,5410,5410,55
20250313,125700,434359460,5410,5420,5420,5410,953
20250313,125600,429196770,5420,5420,5420,5420,110
20250313,125500,428600570,5420,5430,5430,5420,103
20250313,125400,428042300,5420,5420,5420,5420,55
20250313,125300,427744200,5420,5420,5420,5420,438
20250313,125200,425370240,5420,5420,5420,5420,0
20250313,125100,425370240,5420,5420,5425,5420,217
20250313,125000,424194000,5420,5420,5420,5420,145
20250313,124900,423408100,5420,5430,5430,5420,905
20250313,124800,418494960,5430,5430,5430,5430,0
20250313,124700,418494960,5430,5430,5430,5430,317
20250313,124600,416773650,5430,5430,5430,5430,128
20250313,124500,416078610,5430,5430,5430,5430,46
20250313,124400,415828830,5430,5430,5430,5430,295
20250313,124300,414226980,5430,5430,5430,5430,146
20250313,124200,413434200,5430,5430,5430,5430,183
20250313,124100,412440510,5430,5430,5430,5430,55
20250313,124000,412141860,5430,5430,5430,5430,85
20250313,123900,411680310,5430,5430,5430,5430,780
20250313,123800,407444910,5430,5430,5430,5430,54
20250313,123700,407151690,5430,5430,5430,5430,446
20250313,123600,404729910,5430,5430,5430,5430,0
20250313,123500,404729910,5430,5430,5440,5430,204
20250313,123400,403621650,5430,5430,5430,5430,55
20250313,123300,403323000,5430,5430,5430,5430,160
20250313,123200,402454200,5430,5430,5430,5430,345
20250313,123100,400580850,5430,5430,5430,5430,90
20250313,123000,400092150,5430,5430,5430,5430,110
20250313,122900,399494850,5430,5430,5430,5430,109
20250313,122800,398902980,5430,5430,5430,5430,55
20250313,122700,398604330,5430,5430,5430,5430,100
20250313,122600,398061330,5430,5430,5430,5430,40
20250313,122500,397844130,5430,5430,5430,5430,156
20250313,122400,396997050,5430,5430,5435,5430,1075
20250313,122300,391159700,5430,5430,5430,5430,156
20250313,122200,390312620,5430,5430,5430,5430,27
20250313,122100,390166010,5430,5430,5430,5430,101
20250313,122000,389617580,5430,5430,5430,5430,110
20250313,121900,389020280,5430,5430,5430,5430,46
20250313,121800,388770500,5430,5430,5430,5430,158
20250313,121700,387912560,5430,5430,5430,5430,46
20250313,121600,387662780,5430,5430,5430,5430,56
20250313,121500,387358700,5430,5430,5430,5430,174
20250313,121400,386413880,5430,5430,5430,5430,62
20250313,121300,386077220,5430,5430,5430,5430,130
20250313,121200,385371320,5430,5430,5430,5430,0
20250313,121100,385371320,5430,5430,5430,5430,212
20250313,121000,384220160,5430,5430,5430,5430,46
20250313,120900,383970380,5430,5440,5440,5430,93
20250313,120800,383465010,5440,5440,5440,5440,217
20250313,120700,382284530,5440,5440,5440,5440,406
20250313,120600,380075890,5440,5440,5440,5440,156
20250313,120500,379227250,5440,5435,5440,5435,581
20250313,120400,376068320,5430,5440,5440,5430,699
20250313,120300,372267760,5440,5440,5440,5440,22
20250313,120200,372148080,5440,5440,5440,5440,343
20250313,120100,370282160,5440,5440,5440,5440,55
20250313,120000,369982960,5440,5440,5440,5440,80
20250313,115900,369547760,5440,5440,5440,5440,110
20250313,115800,368949360,5440,5440,5440,5440,100
20250313,115700,368405360,5440,5440,5440,5440,345
20250313,115600,366528560,5440,5440,5440,5440,101
20250313,115500,365979120,5440,5440,5440,5440,104
20250313,115400,365413360,5440,5440,5440,5430,1797
20250313,115300,355638100,5440,5440,5440,5440,75
20250313,115200,355230100,5440,5440,5440,5440,155
20250313,115100,354386900,5440,5440,5440,5440,28
20250313,115000,354234580,5440,5440,5440,5440,101
20250313,114900,353685140,5440,5440,5440,5440,106
20250313,114800,353108500,5440,5440,5440,5440,101
20250313,114700,352559060,5440,5440,5440,5440,107
20250313,114600,351976980,5440,5440,5440,5440,46
20250313,114500,351726740,5440,5440,5440,5440,110
20250313,114400,351128340,5440,5440,5440,5440,115
20250313,114300,350502740,5440,5440,5440,5440,55
20250313,114200,350203540,5440,5440,5440,5440,135
20250313,114100,349469140,5450,5450,5450,5450,1107
20250313,114000,343435990,5440,5440,5440,5440,218
20250313,113900,342250070,5440,5440,5440,5440,0
20250313,113800,342250070,5440,5445,5450,5440,196
20250313,113700,341183320,5440,5440,5440,5440,0
20250313,113600,341183320,5440,5440,5440,5440,101
20250313,113500,340633880,5440,5440,5440,5440,166
20250313,113400,339730840,5440,5440,5440,5440,46
20250313,113300,339480600,5440,5440,5440,5440,157
20250313,113200,338626520,5440,5440,5440,5440,46
20250313,113100,338376280,5440,5440,5440,5440,119
20250313,113000,337728920,5450,5440,5450,5440,267
20250313,112900,336274230,5440,5440,5440,5440,240
20250313,112800,334968630,5450,5450,5450,5450,102
20250313,112700,334412730,5450,5450,5450,5450,70
20250313,112600,334031230,5450,5450,5450,5450,156
20250313,112500,333181030,5450,5450,5450,5450,0
20250313,112400,333181030,5450,5450,5450,5450,134
20250313,112300,332450730,5450,5450,5450,5450,1557
20250313,112200,323965080,5450,5450,5450,5450,115
20250313,112100,323338330,5450,5450,5450,5450,402
20250313,112000,321147430,5450,5450,5450,5450,80
20250313,111900,320711430,5450,5450,5450,5450,110
20250313,111800,320111930,5450,5450,5450,5450,101
20250313,111700,319561480,5450,5450,5450,5450,55
20250313,111600,319261730,5450,5460,5460,5450,149
20250313,111500,318449660,5450,5450,5450,5450,580
20250313,111400,315288660,5450,5450,5450,5450,763
20250313,111300,311130310,5450,5450,5450,5450,72
20250313,111200,310737910,5450,5450,5450,5450,304
20250313,111100,309081110,5450,5450,5450,5450,86
20250313,111000,308612410,5460,5450,5460,5450,106
20250313,110900,308034660,5450,5450,5450,5450,172
20250313,110800,307097260,5450,5450,5450,5450,0
20250313,110700,307097260,5450,5450,5450,5450,154
20250313,110600,306257960,5460,5460,5460,5460,277
20250313,110500,304745540,5450,5450,5450,5450,55
20250313,110400,304445790,5450,5450,5450,5450,152
20250313,110300,303617390,5450,5450,5450,5450,0
20250313,110200,303617390,5450,5450,5450,5450,0
20250313,110100,303617390,5450,5460,5460,5450,600
20250313,110000,300343790,5470,5470,5470,5470,0
20250313,105900,300343790,5470,5460,5470,5460,382
20250313,105800,298255410,5470,5470,5470,5470,0
20250313,105700,298255410,5470,5470,5470,5470,308
20250313,105600,296570650,5470,5470,5470,5470,0
20250313,105500,296570650,5470,5470,5470,5470,435
20250313,105400,294191200,5470,5470,5470,5470,0
20250313,105300,294191200,5470,5470,5470,5470,2
20250313,105200,294180260,5470,5470,5470,5470,0
20250313,105100,294180260,5470,5460,5470,5460,365
20250313,105000,292185360,5460,5460,5460,5460,0
20250313,104900,292185360,5460,5460,5460,5460,0
20250313,104800,292185360,5460,5460,5460,5460,0
20250313,104700,292185360,5460,5460,5460,5460,552
20250313,104600,289171440,5460,5460,5460,5460,145
20250313,104500,288379740,5460,5460,5460,5460,0
20250313,104400,288379740,5460,5460,5460,5460,0
20250313,104300,288379740,5460,5460,5470,5460,1197
20250313,104200,281839760,5450,5450,5450,5450,100
20250313,104100,281294760,5460,5460,5460,5460,0
20250313,104000,281294760,5460,5460,5460,5460,36
20250313,103900,281098200,5460,5460,5460,5460,175
20250313,103800,280142700,5460,5460,5460,5460,0
20250313,103700,280142700,5460,5460,5460,5460,0
20250313,103600,280142700,5460,5470,5470,5460,568
20250313,103500,277038420,5460,5460,5460,5460,0
20250313,103400,277038420,5460,5460,5460,5460,1716
20250313,103300,267669060,5450,5450,5450,5450,124
20250313,103200,266993260,5450,5450,5450,5450,0
20250313,103100,266993260,5450,5450,5450,5450,0
20250313,103000,266993260,5450,5440,5450,5440,236
20250313,102900,265708580,5460,5460,5460,5460,1
20250313,102800,265703120,5450,5470,5470,5430,7162
20250313,102700,226708630,5490,5490,5490,5490,219
20250313,102600,225506320,5500,5530,5530,5480,5106
20250313,102500,197336260,5520,5460,5520,5460,15000
20250313,102400,114808750,5460,5460,5460,5460,0
20250313,102300,114808750,5460,5460,5460,5460,0
20250313,102200,114808750,5460,5460,5460,5460,1
20250313,102100,114803290,5450,5450,5450,5450,58
20250313,102000,114487190,5450,5450,5450,5450,0
20250313,101900,114487190,5450,5450,5450,5450,59
20250313,101800,114165640,5450,5450,5450,5450,0
20250313,101700,114165640,5450,5450,5450,5450,153
20250313,101600,113331790,5460,5460,5460,5460,0
20250313,101500,113331790,5460,5460,5460,5460,0
20250313,101400,113331790,5460,5460,5460,5460,0
20250313,101300,113331790,5460,5460,5460,5460,0
20250313,101200,113331790,5460,5460,5460,5460,0
20250313,101100,113331790,5460,5450,5460,5450,273
20250313,101000,111843930,5460,5460,5460,5460,0
20250313,100900,111843930,5460,5460,5460,5460,1
20250313,100800,111838470,5450,5450,5450,5450,0
20250313,100700,111838470,5450,5450,5450,5450,104
20250313,100600,111271670,5450,5440,5450,5440,376
20250313,100500,109225870,5440,5440,5440,5440,52
20250313,100400,108942990,5440,5440,5440,5440,637
20250313,100300,105477710,5440,5440,5440,5440,171
20250313,100200,104547470,5430,5430,5430,5430,100
20250313,100100,104004470,5430,5440,5440,5430,600
20250313,100000,100741470,5430,5440,5450,5430,2534
20250313,095900,86953260,5440,5440,5440,5440,0
20250313,095800,86953260,5440,5440,5440,5440,100
20250313,095700,86409260,5440,5450,5450,5440,1545
20250313,095600,77992800,5460,5450,5460,5450,121
20250313,095500,77333050,5460,5460,5460,5460,0
20250313,095400,77333050,5460,5460,5460,5460,0
20250313,095300,77333050,5460,5460,5460,5460,1
20250313,095200,77327590,5460,5460,5460,5460,0
20250313,095100,77327590,5460,5460,5460,5460,393
20250313,095000,75181810,5460,5460,5460,5460,0
20250313,094900,75181810,5460,5460,5460,5460,183
20250313,094800,74182630,5450,5460,5460,5450,102
20250313,094700,73626710,5450,5460,5460,5450,274
20250313,094600,72131670,5460,5465,5465,5460,126
20250313,094500,71443535,5470,5465,5470,5465,138
20250313,094400,70689305,5470,5460,5470,5460,57
20250313,094300,70377880,5460,5460,5460,5460,4
20250313,094200,70356040,5460,5460,5460,5460,0
20250313,094100,70356040,5460,5455,5460,5450,578
20250313,094000,67201120,5450,5450,5450,5450,880
20250313,093900,62405120,5460,5460,5460,5460,752
20250313,093800,58299200,5460,5460,5460,5460,0
20250313,093700,58299200,5460,5460,5460,5460,0
20250313,093600,58299200,5460,5460,5460,5460,550
20250313,093500,55296200,5460,5460,5460,5460,307
20250313,093400,53619980,5460,5460,5460,5460,731
20250313,093300,49628720,5460,5460,5460,5460,1050
20250313,093200,43895720,5460,5460,5460,5460,630
20250313,093100,40455920,5460,5470,5470,5460,400
20250313,093000,38271890,5480,5480,5480,5480,4
20250313,092900,38249970,5480,5480,5480,5480,50
20250313,092800,37975970,5470,5470,5470,5470,1000
20250313,092700,32505970,5470,5470,5470,5470,450
20250313,092600,30044470,5470,5470,5470,5470,0
20250313,092500,30044470,5470,5470,5470,5470,58
20250313,092400,29727210,5480,5480,5480,5480,11
20250313,092300,29666930,5500,5490,5500,5490,2
20250313,092200,29655940,5480,5480,5480,5480,58
20250313,092100,29338100,5500,5490,5500,5490,40
20250313,092000,29118110,5480,5480,5480,5480,56
20250313,091900,28811230,5480,5480,5480,5480,2
20250313,091800,28800270,5480,5480,5480,5480,58
20250313,091700,28482430,5480,5480,5480,5470,248
20250313,091600,27124100,5490,5490,5490,5490,2
20250313,091500,27113120,5480,5480,5480,5480,0
20250313,091400,27113120,5480,5480,5480,5480,1090
20250313,091300,21139920,5490,5490,5490,5490,57
20250313,091200,20826990,5490,5490,5490,5490,0
20250313,091100,20826990,5490,5490,5530,5480,1040
20250313,091000,15106820,5490,5490,5510,5490,294
20250313,090900,13492740,5490,5490,5490,5490,359
20250313,090800,11521830,5500,5500,5500,5500,1
20250313,090700,11516330,5500,5500,5500,5500,382
20250313,090600,9415330,5510,5510,5510,5510,0
20250313,090500,9415330,5510,5510,5510,5510,359
20250313,090400,7437240,5520,5520,5520,5520,500
20250313,090300,4677240,5530,5510,5530,5510,60
20250313,090200,4346620,5510,5520,5520,5510,424
20250313,090100,2006730,5510,5510,5510,5510,207
20250313,090000,866160,5510,5520,5520,5510,157
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184900 982587820 5340 5340 5340 5340 44361
3 20250313 184800 982587820 5340 5340 5340 5340 0
4 20250313 184700 982587820 5340 5340 5340 5340 0
5 20250313 184600 982587820 5340 5340 5340 5340 0
6 20250313 184500 982587820 5340 5340 5340 5340 0
7 20250313 184400 982587820 5340 5340 5340 5340 0
8 20250313 184300 982587820 5340 5340 5340 5340 0
9 20250313 184200 982587820 5340 5340 5340 5340 0
10 20250313 184100 982587820 5340 5340 5340 5340 0
11 20250313 184000 982587820 5340 5340 5340 5340 0
12 20250313 183900 982587820 5340 5340 5340 5340 0
13 20250313 183800 982587820 5340 5340 5340 5340 0
14 20250313 183700 982587820 5340 5340 5340 5340 0
15 20250313 183600 982587820 5340 5340 5340 5340 0
16 20250313 183500 982587820 5340 5340 5340 5340 0
17 20250313 183400 982587820 5340 5340 5340 5340 0
18 20250313 183300 982587820 5340 5340 5340 5340 0
19 20250313 183200 982587820 5340 5340 5340 5340 0
20 20250313 183100 982587820 5340 5340 5340 5340 0
21 20250313 183000 982587820 5340 5340 5340 5340 0
22 20250313 182900 982587820 5340 5340 5340 5340 0
23 20250313 182800 982587820 5340 5340 5340 5340 0
24 20250313 182700 982587820 5340 5340 5340 5340 0
25 20250313 182600 982587820 5340 5340 5340 5340 0
26 20250313 182500 982587820 5340 5340 5340 5340 0
27 20250313 182400 982587820 5340 5340 5340 5340 0
28 20250313 182300 982587820 5340 5340 5340 5340 0
29 20250313 182200 982587820 5340 5340 5340 5340 0
30 20250313 182100 982587820 5340 5340 5340 5340 0
31 20250313 182000 982587820 5340 5340 5340 5340 0
32 20250313 181900 982587820 5340 5340 5340 5340 44361
33 20250313 181800 982587820 5340 5340 5340 5340 0
34 20250313 181700 982587820 5340 5340 5340 5340 0
35 20250313 181600 982587820 5340 5340 5340 5340 0
36 20250313 181500 982587820 5340 5340 5340 5340 0
37 20250313 181400 982587820 5340 5340 5340 5340 0
38 20250313 181300 982587820 5340 5340 5340 5340 0
39 20250313 181200 982587820 5340 5340 5340 5340 0
40 20250313 181100 982587820 5340 5340 5340 5340 0
41 20250313 181000 982587820 5340 5340 5340 5340 0
42 20250313 180900 982587820 5340 5340 5340 5340 0
43 20250313 180800 982587820 5340 5340 5340 5340 0
44 20250313 180700 982587820 5340 5340 5340 5340 0
45 20250313 180600 982587820 5340 5340 5340 5340 0
46 20250313 180500 982587820 5340 5340 5340 5340 0
47 20250313 180400 982587820 5340 5340 5340 5340 0
48 20250313 180300 982587820 5340 5340 5340 5340 0
49 20250313 180200 982587820 5340 5340 5340 5340 0
50 20250313 180100 982587820 5340 5340 5340 5340 0
51 20250313 180000 982587820 5340 5340 5340 5340 0
52 20250313 175900 982587820 5340 5340 5340 5340 0
53 20250313 175800 982587820 5340 5340 5340 5340 0
54 20250313 175700 982587820 5340 5340 5340 5340 0
55 20250313 175600 982587820 5340 5340 5340 5340 0
56 20250313 175500 982587820 5340 5340 5340 5340 0
57 20250313 175400 982587820 5340 5340 5340 5340 0
58 20250313 175300 982587820 5340 5340 5340 5340 0
59 20250313 175200 982587820 5340 5340 5340 5340 0
60 20250313 175100 982587820 5340 5340 5340 5340 0
61 20250313 175000 982587820 5340 5340 5340 5340 0
62 20250313 174900 982587820 5340 5340 5340 5340 44361
63 20250313 174800 982587820 5340 5340 5340 5340 0
64 20250313 174700 982587820 5340 5340 5340 5340 0
65 20250313 174600 982587820 5340 5340 5340 5340 0
66 20250313 174500 982587820 5340 5340 5340 5340 0
67 20250313 174400 982587820 5340 5340 5340 5340 0
68 20250313 174300 982587820 5340 5340 5340 5340 0
69 20250313 174200 982587820 5340 5340 5340 5340 0
70 20250313 174100 982587820 5340 5340 5340 5340 0
71 20250313 174000 982587820 5340 5340 5340 5340 0
72 20250313 173900 982587820 5340 5340 5340 5340 0
73 20250313 173800 982587820 5340 5340 5340 5340 0
74 20250313 173700 982587820 5340 5340 5340 5340 0
75 20250313 173600 982587820 5340 5340 5340 5340 0
76 20250313 173500 982587820 5340 5340 5340 5340 0
77 20250313 173400 982587820 5340 5340 5340 5340 0
78 20250313 173300 982587820 5340 5340 5340 5340 0
79 20250313 173200 982587820 5340 5340 5340 5340 0
80 20250313 173100 982587820 5340 5340 5340 5340 0
81 20250313 173000 982587820 5340 5340 5340 5340 0
82 20250313 172900 982587820 5340 5340 5340 5340 0
83 20250313 172800 982587820 5340 5340 5340 5340 0
84 20250313 172700 982587820 5340 5340 5340 5340 0
85 20250313 172600 982587820 5340 5340 5340 5340 0
86 20250313 172500 982587820 5340 5340 5340 5340 0
87 20250313 172400 982587820 5340 5340 5340 5340 0
88 20250313 172300 982587820 5340 5340 5340 5340 0
89 20250313 172200 982587820 5340 5340 5340 5340 0
90 20250313 172100 982587820 5340 5340 5340 5340 0
91 20250313 172000 982587820 5340 5340 5340 5340 0
92 20250313 171900 982587820 5340 5340 5340 5340 44361
93 20250313 171800 982587820 5340 5340 5340 5340 0
94 20250313 171700 982587820 5340 5340 5340 5340 0
95 20250313 171600 982587820 5340 5340 5340 5340 0
96 20250313 171500 982587820 5340 5340 5340 5340 0
97 20250313 171400 982587820 5340 5340 5340 5340 0
98 20250313 171300 982587820 5340 5340 5340 5340 0
99 20250313 171200 982587820 5340 5340 5340 5340 0
100 20250313 171100 982587820 5340 5340 5340 5340 0
101 20250313 171000 982587820 5340 5340 5340 5340 0
102 20250313 170900 982587820 5340 5340 5340 5340 0
103 20250313 170800 982587820 5340 5340 5340 5340 0
104 20250313 170700 982587820 5340 5340 5340 5340 0
105 20250313 170600 982587820 5340 5340 5340 5340 0
106 20250313 170500 982587820 5340 5340 5340 5340 0
107 20250313 170400 982587820 5340 5340 5340 5340 0
108 20250313 170300 982587820 5340 5340 5340 5340 0
109 20250313 170200 982587820 5340 5340 5340 5340 0
110 20250313 170100 982587820 5340 5340 5340 5340 0
111 20250313 170000 982587820 5340 5340 5340 5340 0
112 20250313 165900 982587820 5340 5340 5340 5340 0
113 20250313 165800 982587820 5340 5340 5340 5340 0
114 20250313 165700 982587820 5340 5340 5340 5340 0
115 20250313 165600 982587820 5340 5340 5340 5340 0
116 20250313 165500 982587820 5340 5340 5340 5340 0
117 20250313 165400 982587820 5340 5340 5340 5340 0
118 20250313 165300 982587820 5340 5340 5340 5340 0
119 20250313 165200 982587820 5340 5340 5340 5340 0
120 20250313 165100 982587820 5340 5340 5340 5340 0
121 20250313 165000 982587820 5340 5340 5340 5340 0
122 20250313 164900 982587820 5340 5340 5340 5340 44361
123 20250313 164800 982587820 5340 5340 5340 5340 0
124 20250313 164700 982587820 5340 5340 5340 5340 0
125 20250313 164600 982587820 5340 5340 5340 5340 0
126 20250313 164500 982587820 5340 5340 5340 5340 0
127 20250313 164400 982587820 5340 5340 5340 5340 0
128 20250313 164300 982587820 5340 5340 5340 5340 0
129 20250313 164200 982587820 5340 5340 5340 5340 0
130 20250313 164100 982587820 5340 5340 5340 5340 0
131 20250313 164000 982587820 5340 5340 5340 5340 0
132 20250313 163900 982587820 5340 5340 5340 5340 0
133 20250313 163800 982587820 5340 5340 5340 5340 0
134 20250313 163700 982587820 5340 5340 5340 5340 0
135 20250313 163600 982587820 5340 5340 5340 5340 0
136 20250313 163500 982587820 5340 5340 5340 5340 0
137 20250313 163400 982587820 5340 5340 5340 5340 0
138 20250313 163300 982587820 5340 5340 5340 5340 0
139 20250313 163200 982587820 5340 5340 5340 5340 0
140 20250313 163100 982587820 5340 5340 5340 5340 0
141 20250313 163000 982587820 5340 5340 5340 5340 0
142 20250313 162900 982587820 5340 5340 5340 5340 0
143 20250313 162800 982587820 5340 5340 5340 5340 0
144 20250313 162700 982587820 5340 5340 5340 5340 0
145 20250313 162600 982587820 5340 5340 5340 5340 0
146 20250313 162500 982587820 5340 5340 5340 5340 0
147 20250313 162400 982587820 5340 5340 5340 5340 0
148 20250313 162300 982587820 5340 5340 5340 5340 0
149 20250313 162200 982587820 5340 5340 5340 5340 0
150 20250313 162100 982587820 5340 5340 5340 5340 0
151 20250313 162000 982587820 5340 5340 5340 5340 0
152 20250313 161900 982587820 5340 5340 5340 5340 44361
153 20250313 161800 982587820 5340 5340 5340 5340 0
154 20250313 161700 982587820 5340 5340 5340 5340 0
155 20250313 161600 982587820 5340 5340 5340 5340 0
156 20250313 161500 982587820 5340 5340 5340 5340 0
157 20250313 161400 982587820 5340 5340 5340 5340 0
158 20250313 161300 982587820 5340 5340 5340 5340 0
159 20250313 161200 982587820 5340 5340 5340 5340 0
160 20250313 161100 982587820 5340 5340 5340 5340 0
161 20250313 161000 982587820 5340 5340 5340 5340 0
162 20250313 160900 982587820 5340 5340 5340 5340 0
163 20250313 160800 982587820 5340 5340 5340 5340 0
164 20250313 160700 982587820 5340 5340 5340 5340 0
165 20250313 160600 982587820 5340 5340 5340 5340 0
166 20250313 160500 982587820 5340 5340 5340 5340 0
167 20250313 160400 982587820 5340 5340 5340 5340 0
168 20250313 160300 982587820 5340 5340 5340 5340 0
169 20250313 160200 982587820 5340 5340 5340 5340 0
170 20250313 160100 982587820 5340 5340 5340 5340 0
171 20250313 160000 982587820 5340 5340 5340 5340 0
172 20250313 155900 982587820 5340 5340 5340 5340 0
173 20250313 155800 982587820 5340 5340 5340 5340 0
174 20250313 155700 982587820 5340 5340 5340 5340 0
175 20250313 155600 982587820 5340 5340 5340 5340 0
176 20250313 155500 982587820 5340 5340 5340 5340 0
177 20250313 155400 982587820 5340 5340 5340 5340 0
178 20250313 155300 982587820 5340 5340 5340 5340 0
179 20250313 155200 982587820 5340 5340 5340 5340 0
180 20250313 155100 982587820 5340 5340 5340 5340 0
181 20250313 155000 982587820 5340 5340 5340 5340 0
182 20250313 154900 982587820 5340 5340 5340 5340 44361
183 20250313 154800 982587820 5340 5340 5340 5340 0
184 20250313 154700 982587820 5340 5340 5340 5340 0
185 20250313 154600 982587820 5340 5340 5340 5340 0
186 20250313 154500 982587820 5340 5340 5340 5340 0
187 20250313 154400 982587820 5340 5340 5340 5340 0
188 20250313 154300 982587820 5340 5340 5340 5340 0
189 20250313 154200 982587820 5340 5340 5340 5340 0
190 20250313 154100 982587820 5340 5340 5340 5340 0
191 20250313 154000 982587820 5340 5340 5340 5340 0
192 20250313 153900 982587820 5340 5340 5340 5340 0
193 20250313 153800 982587820 5340 5340 5340 5340 0
194 20250313 153700 982587820 5340 5340 5340 5340 0
195 20250313 153600 982587820 5340 5340 5340 5340 0
196 20250313 153500 982587820 5340 5340 5340 5340 0
197 20250313 153400 982587820 5340 5340 5340 5340 0
198 20250313 153300 982587820 5340 5340 5340 5340 0
199 20250313 153200 982587820 5340 5340 5340 5340 0
200 20250313 153100 982587820 5340 5340 5340 5340 0
201 20250313 153000 982587820 5340 5340 5340 5340 44361
202 20250313 152900 745700080 5360 5360 5360 5360 0
203 20250313 152800 745700080 5360 5360 5360 5360 0
204 20250313 152700 745700080 5360 5360 5360 5360 0
205 20250313 152600 745700080 5360 5360 5360 5360 0
206 20250313 152500 745700080 5360 5360 5360 5360 0
207 20250313 152400 745700080 5360 5360 5360 5360 0
208 20250313 152300 745700080 5360 5360 5360 5360 0
209 20250313 152200 745700080 5360 5360 5360 5360 0
210 20250313 152100 745700080 5360 5360 5360 5360 0
211 20250313 152000 745700080 5360 5360 5360 5360 0
212 20250313 151900 745700080 5360 5340 5360 5340 177
213 20250313 151800 744752710 5350 5350 5350 5350 295
214 20250313 151700 743174460 5350 5350 5360 5340 5120
215 20250313 151600 715792370 5350 5360 5360 5350 155
216 20250313 151500 714962730 5360 5350 5360 5350 212
217 20250313 151400 713828280 5350 5350 5350 5340 2140
218 20250313 151300 702379710 5340 5350 5350 5340 91
219 20250313 151200 701893750 5340 5340 5340 5340 88
220 20250313 151100 701423830 5340 5340 5350 5340 132
221 20250313 151000 700718940 5350 5340 5350 5340 89
222 20250313 150900 700243670 5350 5350 5350 5340 340
223 20250313 150800 698425160 5350 5350 5360 5340 600
224 20250313 150700 695212030 5350 5350 5350 5350 368
225 20250313 150600 693243230 5350 5350 5350 5350 558
226 20250313 150500 690257930 5350 5350 5350 5350 87
227 20250313 150400 689792480 5360 5350 5360 5350 88
228 20250313 150300 689321670 5350 5350 5350 5350 87
229 20250313 150200 688856220 5350 5350 5370 5350 615
230 20250313 150100 685562690 5360 5370 5370 5360 2466
231 20250313 150000 672334690 5370 5370 5370 5370 623
232 20250313 145900 668989180 5370 5370 5370 5370 251
233 20250313 145800 667641310 5370 5370 5380 5370 3569
234 20250313 145700 648475660 5370 5370 5370 5370 187
235 20250313 145600 647471470 5370 5370 5370 5370 24
236 20250313 145500 647342590 5370 5370 5370 5370 138
237 20250313 145400 646601530 5390 5370 5390 5370 28
238 20250313 145300 646450970 5370 5370 5370 5370 46
239 20250313 145200 646203950 5370 5380 5390 5370 1000
240 20250313 145100 640823940 5380 5380 5380 5380 63
241 20250313 145000 640485000 5380 5380 5390 5380 187
242 20250313 144900 639478550 5380 5380 5380 5380 298
243 20250313 144800 637875310 5390 5380 5390 5380 88
244 20250313 144700 637401860 5380 5380 5390 5380 122
245 20250313 144600 636745490 5380 5380 5390 5380 117
246 20250313 144500 636115630 5380 5380 5380 5380 110
247 20250313 144400 635523830 5380 5380 5380 5380 70
248 20250313 144300 635147230 5380 5380 5380 5380 82
249 20250313 144200 634706070 5390 5380 5390 5380 212
250 20250313 144100 633564500 5390 5390 5390 5390 300
251 20250313 144000 631947500 5380 5390 5390 5380 214
252 20250313 143900 630795600 5390 5390 5390 5390 38
253 20250313 143800 630590780 5400 5380 5400 5380 243
254 20250313 143700 629282100 5380 5400 5420 5380 495
255 20250313 143600 626609580 5390 5390 5390 5380 144
256 20250313 143500 625833970 5390 5390 5420 5390 239
257 20250313 143400 624544370 5380 5390 5390 5380 97
258 20250313 143300 624022000 5390 5380 5390 5380 460
259 20250313 143200 621543910 5390 5380 5390 5380 189
260 20250313 143100 620525760 5390 5380 5390 5370 194
261 20250313 143000 619482700 5390 5370 5390 5370 147
262 20250313 142900 618692830 5370 5370 5390 5370 156
263 20250313 142800 617855090 5380 5380 5390 5380 270
264 20250313 142700 616402470 5380 5380 5380 5380 200
265 20250313 142600 615326470 5390 5380 5390 5370 238
266 20250313 142500 614047920 5370 5380 5390 5370 201
267 20250313 142400 612967530 5390 5380 5390 5370 316
268 20250313 142300 611269530 5390 5380 5390 5380 315
269 20250313 142200 609574810 5390 5380 5390 5370 234
270 20250313 142100 608316490 5370 5380 5380 5370 674
271 20250313 142000 604693020 5370 5380 5380 5370 150
272 20250313 141900 603887020 5370 5370 5370 5370 664
273 20250313 141800 600321340 5380 5380 5380 5380 150
274 20250313 141700 599514340 5380 5370 5380 5370 290
275 20250313 141600 597955690 5390 5380 5390 5370 147
276 20250313 141500 597165820 5370 5370 5390 5370 267
277 20250313 141400 595732010 5370 5380 5380 5370 255
278 20250313 141300 594360660 5380 5380 5380 5380 236
279 20250313 141200 593090980 5380 5380 5380 5380 1352
280 20250313 141100 585817220 5380 5380 5380 5380 260
281 20250313 141000 584418420 5380 5380 5400 5380 447
282 20250313 140900 582013530 5380 5390 5400 5380 559
283 20250313 140800 579002060 5390 5390 5390 5390 189
284 20250313 140700 577983350 5390 5390 5400 5390 250
285 20250313 140600 576635450 5390 5400 5400 5390 953
286 20250313 140500 571492300 5400 5400 5410 5400 267
287 20250313 140400 570050040 5400 5400 5410 5400 447
288 20250313 140300 567635240 5400 5410 5410 5400 240
289 20250313 140200 566338840 5400 5400 5400 5400 384
290 20250313 140100 564265240 5410 5400 5410 5400 470
291 20250313 140000 561726540 5390 5400 5410 5390 2295
292 20250313 135900 549315530 5400 5390 5400 5390 147
293 20250313 135800 548522730 5390 5390 5390 5380 360
294 20250313 135700 546582880 5400 5380 5400 5380 229
295 20250313 135600 545350820 5380 5380 5390 5380 306
296 20250313 135500 543703480 5400 5380 5400 5380 441
297 20250313 135400 541327370 5380 5380 5380 5380 200
298 20250313 135300 540251370 5380 5380 5380 5380 290
299 20250313 135200 538691170 5380 5380 5390 5380 392
300 20250313 135100 536581800 5380 5380 5380 5380 189
301 20250313 135000 535564980 5380 5380 5380 5380 300
302 20250313 134900 533950980 5390 5390 5390 5380 791
303 20250313 134800 529690390 5380 5380 5390 5380 915
304 20250313 134700 524762680 5390 5380 5390 5380 103
305 20250313 134600 524208520 5380 5380 5380 5380 301
306 20250313 134500 522589140 5380 5390 5390 5380 888
307 20250313 134400 517805200 5390 5390 5390 5390 272
308 20250313 134300 516339120 5390 5390 5390 5390 255
309 20250313 134200 514964670 5390 5400 5400 5390 2723
310 20250313 134100 500262240 5400 5400 5400 5400 410
311 20250313 134000 498048240 5410 5400 5410 5400 227
312 20250313 133900 496822240 5400 5400 5400 5400 545
313 20250313 133800 493879240 5400 5400 5400 5400 200
314 20250313 133700 492799240 5400 5400 5400 5400 242
315 20250313 133600 491492440 5400 5410 5410 5400 1552
316 20250313 133500 483096670 5410 5410 5420 5410 504
317 20250313 133400 480367580 5410 5410 5410 5410 256
318 20250313 133300 478982620 5410 5410 5410 5410 244
319 20250313 133200 477662580 5410 5410 5410 5410 201
320 20250313 133100 476575170 5420 5420 5420 5410 398
321 20250313 133000 474421940 5410 5410 5410 5410 146
322 20250313 132900 473632080 5410 5410 5410 5410 384
323 20250313 132800 471554640 5410 5410 5410 5410 100
324 20250313 132700 471013640 5410 5410 5410 5410 355
325 20250313 132600 469093090 5410 5410 5410 5410 171
326 20250313 132500 468167980 5410 5410 5410 5410 201
327 20250313 132400 467080570 5410 5410 5410 5410 287
328 20250313 132300 465527900 5410 5420 5420 5410 739
329 20250313 132200 461523520 5420 5420 5420 5420 285
330 20250313 132100 459978820 5420 5420 5420 5420 46
331 20250313 132000 459729500 5420 5420 5420 5420 83
332 20250313 131900 459279640 5420 5420 5420 5420 101
333 20250313 131800 458732220 5420 5420 5420 5420 137
334 20250313 131700 457989680 5420 5420 5420 5420 172
335 20250313 131600 457057440 5420 5410 5420 5410 1039
336 20250313 131500 451431060 5410 5410 5410 5410 187
337 20250313 131400 450419390 5420 5420 5420 5420 0
338 20250313 131300 450419390 5420 5410 5420 5410 161
339 20250313 131200 449548350 5410 5410 5410 5410 55
340 20250313 131100 449250800 5410 5410 5410 5410 92
341 20250313 131000 448753080 5410 5415 5415 5410 111
342 20250313 130900 448152565 5410 5410 5410 5410 98
343 20250313 130800 447622385 5410 5410 5410 5410 110
344 20250313 130700 447027285 5410 5410 5410 5410 229
345 20250313 130600 445788395 5410 5410 5410 5410 105
346 20250313 130500 445220345 5410 5410 5410 5410 156
347 20250313 130400 444376385 5410 5410 5410 5410 160
348 20250313 130300 443510785 5410 5410 5410 5410 213
349 20250313 130200 442358455 5410 5410 5410 5410 43
350 20250313 130100 442125825 5410 5420 5420 5410 401
351 20250313 130000 439953410 5420 5410 5420 5410 78
352 20250313 125900 439531420 5410 5410 5410 5410 901
353 20250313 125800 434657010 5410 5410 5410 5410 55
354 20250313 125700 434359460 5410 5420 5420 5410 953
355 20250313 125600 429196770 5420 5420 5420 5420 110
356 20250313 125500 428600570 5420 5430 5430 5420 103
357 20250313 125400 428042300 5420 5420 5420 5420 55
358 20250313 125300 427744200 5420 5420 5420 5420 438
359 20250313 125200 425370240 5420 5420 5420 5420 0
360 20250313 125100 425370240 5420 5420 5425 5420 217
361 20250313 125000 424194000 5420 5420 5420 5420 145
362 20250313 124900 423408100 5420 5430 5430 5420 905
363 20250313 124800 418494960 5430 5430 5430 5430 0
364 20250313 124700 418494960 5430 5430 5430 5430 317
365 20250313 124600 416773650 5430 5430 5430 5430 128
366 20250313 124500 416078610 5430 5430 5430 5430 46
367 20250313 124400 415828830 5430 5430 5430 5430 295
368 20250313 124300 414226980 5430 5430 5430 5430 146
369 20250313 124200 413434200 5430 5430 5430 5430 183
370 20250313 124100 412440510 5430 5430 5430 5430 55
371 20250313 124000 412141860 5430 5430 5430 5430 85
372 20250313 123900 411680310 5430 5430 5430 5430 780
373 20250313 123800 407444910 5430 5430 5430 5430 54
374 20250313 123700 407151690 5430 5430 5430 5430 446
375 20250313 123600 404729910 5430 5430 5430 5430 0
376 20250313 123500 404729910 5430 5430 5440 5430 204
377 20250313 123400 403621650 5430 5430 5430 5430 55
378 20250313 123300 403323000 5430 5430 5430 5430 160
379 20250313 123200 402454200 5430 5430 5430 5430 345
380 20250313 123100 400580850 5430 5430 5430 5430 90
381 20250313 123000 400092150 5430 5430 5430 5430 110
382 20250313 122900 399494850 5430 5430 5430 5430 109
383 20250313 122800 398902980 5430 5430 5430 5430 55
384 20250313 122700 398604330 5430 5430 5430 5430 100
385 20250313 122600 398061330 5430 5430 5430 5430 40
386 20250313 122500 397844130 5430 5430 5430 5430 156
387 20250313 122400 396997050 5430 5430 5435 5430 1075
388 20250313 122300 391159700 5430 5430 5430 5430 156
389 20250313 122200 390312620 5430 5430 5430 5430 27
390 20250313 122100 390166010 5430 5430 5430 5430 101
391 20250313 122000 389617580 5430 5430 5430 5430 110
392 20250313 121900 389020280 5430 5430 5430 5430 46
393 20250313 121800 388770500 5430 5430 5430 5430 158
394 20250313 121700 387912560 5430 5430 5430 5430 46
395 20250313 121600 387662780 5430 5430 5430 5430 56
396 20250313 121500 387358700 5430 5430 5430 5430 174
397 20250313 121400 386413880 5430 5430 5430 5430 62
398 20250313 121300 386077220 5430 5430 5430 5430 130
399 20250313 121200 385371320 5430 5430 5430 5430 0
400 20250313 121100 385371320 5430 5430 5430 5430 212
401 20250313 121000 384220160 5430 5430 5430 5430 46
402 20250313 120900 383970380 5430 5440 5440 5430 93
403 20250313 120800 383465010 5440 5440 5440 5440 217
404 20250313 120700 382284530 5440 5440 5440 5440 406
405 20250313 120600 380075890 5440 5440 5440 5440 156
406 20250313 120500 379227250 5440 5435 5440 5435 581
407 20250313 120400 376068320 5430 5440 5440 5430 699
408 20250313 120300 372267760 5440 5440 5440 5440 22
409 20250313 120200 372148080 5440 5440 5440 5440 343
410 20250313 120100 370282160 5440 5440 5440 5440 55
411 20250313 120000 369982960 5440 5440 5440 5440 80
412 20250313 115900 369547760 5440 5440 5440 5440 110
413 20250313 115800 368949360 5440 5440 5440 5440 100
414 20250313 115700 368405360 5440 5440 5440 5440 345
415 20250313 115600 366528560 5440 5440 5440 5440 101
416 20250313 115500 365979120 5440 5440 5440 5440 104
417 20250313 115400 365413360 5440 5440 5440 5430 1797
418 20250313 115300 355638100 5440 5440 5440 5440 75
419 20250313 115200 355230100 5440 5440 5440 5440 155
420 20250313 115100 354386900 5440 5440 5440 5440 28
421 20250313 115000 354234580 5440 5440 5440 5440 101
422 20250313 114900 353685140 5440 5440 5440 5440 106
423 20250313 114800 353108500 5440 5440 5440 5440 101
424 20250313 114700 352559060 5440 5440 5440 5440 107
425 20250313 114600 351976980 5440 5440 5440 5440 46
426 20250313 114500 351726740 5440 5440 5440 5440 110
427 20250313 114400 351128340 5440 5440 5440 5440 115
428 20250313 114300 350502740 5440 5440 5440 5440 55
429 20250313 114200 350203540 5440 5440 5440 5440 135
430 20250313 114100 349469140 5450 5450 5450 5450 1107
431 20250313 114000 343435990 5440 5440 5440 5440 218
432 20250313 113900 342250070 5440 5440 5440 5440 0
433 20250313 113800 342250070 5440 5445 5450 5440 196
434 20250313 113700 341183320 5440 5440 5440 5440 0
435 20250313 113600 341183320 5440 5440 5440 5440 101
436 20250313 113500 340633880 5440 5440 5440 5440 166
437 20250313 113400 339730840 5440 5440 5440 5440 46
438 20250313 113300 339480600 5440 5440 5440 5440 157
439 20250313 113200 338626520 5440 5440 5440 5440 46
440 20250313 113100 338376280 5440 5440 5440 5440 119
441 20250313 113000 337728920 5450 5440 5450 5440 267
442 20250313 112900 336274230 5440 5440 5440 5440 240
443 20250313 112800 334968630 5450 5450 5450 5450 102
444 20250313 112700 334412730 5450 5450 5450 5450 70
445 20250313 112600 334031230 5450 5450 5450 5450 156
446 20250313 112500 333181030 5450 5450 5450 5450 0
447 20250313 112400 333181030 5450 5450 5450 5450 134
448 20250313 112300 332450730 5450 5450 5450 5450 1557
449 20250313 112200 323965080 5450 5450 5450 5450 115
450 20250313 112100 323338330 5450 5450 5450 5450 402
451 20250313 112000 321147430 5450 5450 5450 5450 80
452 20250313 111900 320711430 5450 5450 5450 5450 110
453 20250313 111800 320111930 5450 5450 5450 5450 101
454 20250313 111700 319561480 5450 5450 5450 5450 55
455 20250313 111600 319261730 5450 5460 5460 5450 149
456 20250313 111500 318449660 5450 5450 5450 5450 580
457 20250313 111400 315288660 5450 5450 5450 5450 763
458 20250313 111300 311130310 5450 5450 5450 5450 72
459 20250313 111200 310737910 5450 5450 5450 5450 304
460 20250313 111100 309081110 5450 5450 5450 5450 86
461 20250313 111000 308612410 5460 5450 5460 5450 106
462 20250313 110900 308034660 5450 5450 5450 5450 172
463 20250313 110800 307097260 5450 5450 5450 5450 0
464 20250313 110700 307097260 5450 5450 5450 5450 154
465 20250313 110600 306257960 5460 5460 5460 5460 277
466 20250313 110500 304745540 5450 5450 5450 5450 55
467 20250313 110400 304445790 5450 5450 5450 5450 152
468 20250313 110300 303617390 5450 5450 5450 5450 0
469 20250313 110200 303617390 5450 5450 5450 5450 0
470 20250313 110100 303617390 5450 5460 5460 5450 600
471 20250313 110000 300343790 5470 5470 5470 5470 0
472 20250313 105900 300343790 5470 5460 5470 5460 382
473 20250313 105800 298255410 5470 5470 5470 5470 0
474 20250313 105700 298255410 5470 5470 5470 5470 308
475 20250313 105600 296570650 5470 5470 5470 5470 0
476 20250313 105500 296570650 5470 5470 5470 5470 435
477 20250313 105400 294191200 5470 5470 5470 5470 0
478 20250313 105300 294191200 5470 5470 5470 5470 2
479 20250313 105200 294180260 5470 5470 5470 5470 0
480 20250313 105100 294180260 5470 5460 5470 5460 365
481 20250313 105000 292185360 5460 5460 5460 5460 0
482 20250313 104900 292185360 5460 5460 5460 5460 0
483 20250313 104800 292185360 5460 5460 5460 5460 0
484 20250313 104700 292185360 5460 5460 5460 5460 552
485 20250313 104600 289171440 5460 5460 5460 5460 145
486 20250313 104500 288379740 5460 5460 5460 5460 0
487 20250313 104400 288379740 5460 5460 5460 5460 0
488 20250313 104300 288379740 5460 5460 5470 5460 1197
489 20250313 104200 281839760 5450 5450 5450 5450 100
490 20250313 104100 281294760 5460 5460 5460 5460 0
491 20250313 104000 281294760 5460 5460 5460 5460 36
492 20250313 103900 281098200 5460 5460 5460 5460 175
493 20250313 103800 280142700 5460 5460 5460 5460 0
494 20250313 103700 280142700 5460 5460 5460 5460 0
495 20250313 103600 280142700 5460 5470 5470 5460 568
496 20250313 103500 277038420 5460 5460 5460 5460 0
497 20250313 103400 277038420 5460 5460 5460 5460 1716
498 20250313 103300 267669060 5450 5450 5450 5450 124
499 20250313 103200 266993260 5450 5450 5450 5450 0
500 20250313 103100 266993260 5450 5450 5450 5450 0
501 20250313 103000 266993260 5450 5440 5450 5440 236
502 20250313 102900 265708580 5460 5460 5460 5460 1
503 20250313 102800 265703120 5450 5470 5470 5430 7162
504 20250313 102700 226708630 5490 5490 5490 5490 219
505 20250313 102600 225506320 5500 5530 5530 5480 5106
506 20250313 102500 197336260 5520 5460 5520 5460 15000
507 20250313 102400 114808750 5460 5460 5460 5460 0
508 20250313 102300 114808750 5460 5460 5460 5460 0
509 20250313 102200 114808750 5460 5460 5460 5460 1
510 20250313 102100 114803290 5450 5450 5450 5450 58
511 20250313 102000 114487190 5450 5450 5450 5450 0
512 20250313 101900 114487190 5450 5450 5450 5450 59
513 20250313 101800 114165640 5450 5450 5450 5450 0
514 20250313 101700 114165640 5450 5450 5450 5450 153
515 20250313 101600 113331790 5460 5460 5460 5460 0
516 20250313 101500 113331790 5460 5460 5460 5460 0
517 20250313 101400 113331790 5460 5460 5460 5460 0
518 20250313 101300 113331790 5460 5460 5460 5460 0
519 20250313 101200 113331790 5460 5460 5460 5460 0
520 20250313 101100 113331790 5460 5450 5460 5450 273
521 20250313 101000 111843930 5460 5460 5460 5460 0
522 20250313 100900 111843930 5460 5460 5460 5460 1
523 20250313 100800 111838470 5450 5450 5450 5450 0
524 20250313 100700 111838470 5450 5450 5450 5450 104
525 20250313 100600 111271670 5450 5440 5450 5440 376
526 20250313 100500 109225870 5440 5440 5440 5440 52
527 20250313 100400 108942990 5440 5440 5440 5440 637
528 20250313 100300 105477710 5440 5440 5440 5440 171
529 20250313 100200 104547470 5430 5430 5430 5430 100
530 20250313 100100 104004470 5430 5440 5440 5430 600
531 20250313 100000 100741470 5430 5440 5450 5430 2534
532 20250313 095900 86953260 5440 5440 5440 5440 0
533 20250313 095800 86953260 5440 5440 5440 5440 100
534 20250313 095700 86409260 5440 5450 5450 5440 1545
535 20250313 095600 77992800 5460 5450 5460 5450 121
536 20250313 095500 77333050 5460 5460 5460 5460 0
537 20250313 095400 77333050 5460 5460 5460 5460 0
538 20250313 095300 77333050 5460 5460 5460 5460 1
539 20250313 095200 77327590 5460 5460 5460 5460 0
540 20250313 095100 77327590 5460 5460 5460 5460 393
541 20250313 095000 75181810 5460 5460 5460 5460 0
542 20250313 094900 75181810 5460 5460 5460 5460 183
543 20250313 094800 74182630 5450 5460 5460 5450 102
544 20250313 094700 73626710 5450 5460 5460 5450 274
545 20250313 094600 72131670 5460 5465 5465 5460 126
546 20250313 094500 71443535 5470 5465 5470 5465 138
547 20250313 094400 70689305 5470 5460 5470 5460 57
548 20250313 094300 70377880 5460 5460 5460 5460 4
549 20250313 094200 70356040 5460 5460 5460 5460 0
550 20250313 094100 70356040 5460 5455 5460 5450 578
551 20250313 094000 67201120 5450 5450 5450 5450 880
552 20250313 093900 62405120 5460 5460 5460 5460 752
553 20250313 093800 58299200 5460 5460 5460 5460 0
554 20250313 093700 58299200 5460 5460 5460 5460 0
555 20250313 093600 58299200 5460 5460 5460 5460 550
556 20250313 093500 55296200 5460 5460 5460 5460 307
557 20250313 093400 53619980 5460 5460 5460 5460 731
558 20250313 093300 49628720 5460 5460 5460 5460 1050
559 20250313 093200 43895720 5460 5460 5460 5460 630
560 20250313 093100 40455920 5460 5470 5470 5460 400
561 20250313 093000 38271890 5480 5480 5480 5480 4
562 20250313 092900 38249970 5480 5480 5480 5480 50
563 20250313 092800 37975970 5470 5470 5470 5470 1000
564 20250313 092700 32505970 5470 5470 5470 5470 450
565 20250313 092600 30044470 5470 5470 5470 5470 0
566 20250313 092500 30044470 5470 5470 5470 5470 58
567 20250313 092400 29727210 5480 5480 5480 5480 11
568 20250313 092300 29666930 5500 5490 5500 5490 2
569 20250313 092200 29655940 5480 5480 5480 5480 58
570 20250313 092100 29338100 5500 5490 5500 5490 40
571 20250313 092000 29118110 5480 5480 5480 5480 56
572 20250313 091900 28811230 5480 5480 5480 5480 2
573 20250313 091800 28800270 5480 5480 5480 5480 58
574 20250313 091700 28482430 5480 5480 5480 5470 248
575 20250313 091600 27124100 5490 5490 5490 5490 2
576 20250313 091500 27113120 5480 5480 5480 5480 0
577 20250313 091400 27113120 5480 5480 5480 5480 1090
578 20250313 091300 21139920 5490 5490 5490 5490 57
579 20250313 091200 20826990 5490 5490 5490 5490 0
580 20250313 091100 20826990 5490 5490 5530 5480 1040
581 20250313 091000 15106820 5490 5490 5510 5490 294
582 20250313 090900 13492740 5490 5490 5490 5490 359
583 20250313 090800 11521830 5500 5500 5500 5500 1
584 20250313 090700 11516330 5500 5500 5500 5500 382
585 20250313 090600 9415330 5510 5510 5510 5510 0
586 20250313 090500 9415330 5510 5510 5510 5510 359
587 20250313 090400 7437240 5520 5520 5520 5520 500
588 20250313 090300 4677240 5530 5510 5530 5510 60
589 20250313 090200 4346620 5510 5520 5520 5510 424
590 20250313 090100 2006730 5510 5510 5510 5510 207
591 20250313 090000 866160 5510 5520 5520 5510 157

1
006730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,455717,65926923,2483657650,359301730350,0.69
20250310,450648,65926923,2478564000,362598076500,0.68
20250307,444035,65926923,2495476700,370509307260,0.67
20250306,448412,65926923,2524559560,371168576490,0.68
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 455717 65926923 2483657650 359301730350 0.69
3 20250310 450648 65926923 2478564000 362598076500 0.68
4 20250307 444035 65926923 2495476700 370509307260 0.67
5 20250306 448412 65926923 2524559560 371168576490 0.68