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

595
009290/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185300,166774270,5570,5570,5570,5570,466
20250313,185200,166774270,5570,5570,5570,5570,0
20250313,185100,166774270,5570,5570,5570,5570,0
20250313,185000,166774270,5570,5570,5570,5570,0
20250313,184900,166774270,5570,5570,5570,5570,0
20250313,184800,166774270,5570,5570,5570,5570,0
20250313,184700,166774270,5570,5570,5570,5570,0
20250313,184600,166774270,5570,5570,5570,5570,0
20250313,184500,166774270,5570,5570,5570,5570,0
20250313,184400,166774270,5570,5570,5570,5570,0
20250313,184300,166774270,5570,5570,5570,5570,0
20250313,184200,166774270,5570,5570,5570,5570,0
20250313,184100,166774270,5570,5570,5570,5570,0
20250313,184000,166774270,5570,5570,5570,5570,0
20250313,183900,166774270,5570,5570,5570,5570,0
20250313,183800,166774270,5570,5570,5570,5570,0
20250313,183700,166774270,5570,5570,5570,5570,0
20250313,183600,166774270,5570,5570,5570,5570,0
20250313,183500,166774270,5570,5570,5570,5570,0
20250313,183400,166774270,5570,5570,5570,5570,0
20250313,183300,166774270,5570,5570,5570,5570,0
20250313,183200,166774270,5570,5570,5570,5570,0
20250313,183100,166774270,5570,5570,5570,5570,0
20250313,183000,166774270,5570,5570,5570,5570,0
20250313,182900,166774270,5570,5570,5570,5570,0
20250313,182800,166774270,5570,5570,5570,5570,0
20250313,182700,166774270,5570,5570,5570,5570,0
20250313,182600,166774270,5570,5570,5570,5570,0
20250313,182500,166774270,5570,5570,5570,5570,0
20250313,182400,166774270,5570,5570,5570,5570,0
20250313,182300,166774270,5570,5570,5570,5570,466
20250313,182200,166774270,5570,5570,5570,5570,0
20250313,182100,166774270,5570,5570,5570,5570,0
20250313,182000,166774270,5570,5570,5570,5570,0
20250313,181900,166774270,5570,5570,5570,5570,0
20250313,181800,166774270,5570,5570,5570,5570,0
20250313,181700,166774270,5570,5570,5570,5570,0
20250313,181600,166774270,5570,5570,5570,5570,0
20250313,181500,166774270,5570,5570,5570,5570,0
20250313,181400,166774270,5570,5570,5570,5570,0
20250313,181300,166774270,5570,5570,5570,5570,0
20250313,181200,166774270,5570,5570,5570,5570,0
20250313,181100,166774270,5570,5570,5570,5570,0
20250313,181000,166774270,5570,5570,5570,5570,0
20250313,180900,166774270,5570,5570,5570,5570,0
20250313,180800,166774270,5570,5570,5570,5570,0
20250313,180700,166774270,5570,5570,5570,5570,0
20250313,180600,166774270,5570,5570,5570,5570,0
20250313,180500,166774270,5570,5570,5570,5570,0
20250313,180400,166774270,5570,5570,5570,5570,0
20250313,180300,166774270,5570,5570,5570,5570,0
20250313,180200,166774270,5570,5570,5570,5570,0
20250313,180100,166774270,5570,5570,5570,5570,0
20250313,180000,166774270,5570,5570,5570,5570,0
20250313,175900,166774270,5570,5570,5570,5570,0
20250313,175800,166774270,5570,5570,5570,5570,0
20250313,175700,166774270,5570,5570,5570,5570,0
20250313,175600,166774270,5570,5570,5570,5570,0
20250313,175500,166774270,5570,5570,5570,5570,0
20250313,175400,166774270,5570,5570,5570,5570,0
20250313,175300,166774270,5570,5570,5570,5570,466
20250313,175200,166774270,5570,5570,5570,5570,0
20250313,175100,166774270,5570,5570,5570,5570,0
20250313,175000,166774270,5570,5570,5570,5570,0
20250313,174900,166774270,5570,5570,5570,5570,0
20250313,174800,166774270,5570,5570,5570,5570,0
20250313,174700,166774270,5570,5570,5570,5570,0
20250313,174600,166774270,5570,5570,5570,5570,0
20250313,174500,166774270,5570,5570,5570,5570,0
20250313,174400,166774270,5570,5570,5570,5570,0
20250313,174300,166774270,5570,5570,5570,5570,0
20250313,174200,166774270,5570,5570,5570,5570,0
20250313,174100,166774270,5570,5570,5570,5570,0
20250313,174000,166774270,5570,5570,5570,5570,0
20250313,173900,166774270,5570,5570,5570,5570,0
20250313,173800,166774270,5570,5570,5570,5570,0
20250313,173700,166774270,5570,5570,5570,5570,0
20250313,173600,166774270,5570,5570,5570,5570,0
20250313,173500,166774270,5570,5570,5570,5570,0
20250313,173400,166774270,5570,5570,5570,5570,0
20250313,173300,166774270,5570,5570,5570,5570,0
20250313,173200,166774270,5570,5570,5570,5570,0
20250313,173100,166774270,5570,5570,5570,5570,0
20250313,173000,166774270,5570,5570,5570,5570,0
20250313,172900,166774270,5570,5570,5570,5570,0
20250313,172800,166774270,5570,5570,5570,5570,0
20250313,172700,166774270,5570,5570,5570,5570,0
20250313,172600,166774270,5570,5570,5570,5570,0
20250313,172500,166774270,5570,5570,5570,5570,0
20250313,172400,166774270,5570,5570,5570,5570,0
20250313,172300,166774270,5570,5570,5570,5570,466
20250313,172200,166774270,5570,5570,5570,5570,0
20250313,172100,166774270,5570,5570,5570,5570,0
20250313,172000,166774270,5570,5570,5570,5570,0
20250313,171900,166774270,5570,5570,5570,5570,0
20250313,171800,166774270,5570,5570,5570,5570,0
20250313,171700,166774270,5570,5570,5570,5570,0
20250313,171600,166774270,5570,5570,5570,5570,0
20250313,171500,166774270,5570,5570,5570,5570,0
20250313,171400,166774270,5570,5570,5570,5570,0
20250313,171300,166774270,5570,5570,5570,5570,0
20250313,171200,166774270,5570,5570,5570,5570,0
20250313,171100,166774270,5570,5570,5570,5570,0
20250313,171000,166774270,5570,5570,5570,5570,0
20250313,170900,166774270,5570,5570,5570,5570,0
20250313,170800,166774270,5570,5570,5570,5570,0
20250313,170700,166774270,5570,5570,5570,5570,0
20250313,170600,166774270,5570,5570,5570,5570,0
20250313,170500,166774270,5570,5570,5570,5570,0
20250313,170400,166774270,5570,5570,5570,5570,0
20250313,170300,166774270,5570,5570,5570,5570,0
20250313,170200,166774270,5570,5570,5570,5570,0
20250313,170100,166774270,5570,5570,5570,5570,0
20250313,170000,166774270,5570,5570,5570,5570,0
20250313,165900,166774270,5570,5570,5570,5570,0
20250313,165800,166774270,5570,5570,5570,5570,0
20250313,165700,166774270,5570,5570,5570,5570,0
20250313,165600,166774270,5570,5570,5570,5570,0
20250313,165500,166774270,5570,5570,5570,5570,0
20250313,165400,166774270,5570,5570,5570,5570,0
20250313,165300,166774270,5570,5570,5570,5570,466
20250313,165200,166774270,5570,5570,5570,5570,0
20250313,165100,166774270,5570,5570,5570,5570,0
20250313,165000,166774270,5570,5570,5570,5570,0
20250313,164900,166774270,5570,5570,5570,5570,0
20250313,164800,166774270,5570,5570,5570,5570,0
20250313,164700,166774270,5570,5570,5570,5570,0
20250313,164600,166774270,5570,5570,5570,5570,0
20250313,164500,166774270,5570,5570,5570,5570,0
20250313,164400,166774270,5570,5570,5570,5570,0
20250313,164300,166774270,5570,5570,5570,5570,0
20250313,164200,166774270,5570,5570,5570,5570,0
20250313,164100,166774270,5570,5570,5570,5570,0
20250313,164000,166774270,5570,5570,5570,5570,0
20250313,163900,166774270,5570,5570,5570,5570,0
20250313,163800,166774270,5570,5570,5570,5570,0
20250313,163700,166774270,5570,5570,5570,5570,0
20250313,163600,166774270,5570,5570,5570,5570,0
20250313,163500,166774270,5570,5570,5570,5570,0
20250313,163400,166774270,5570,5570,5570,5570,0
20250313,163300,166774270,5570,5570,5570,5570,0
20250313,163200,166774270,5570,5570,5570,5570,0
20250313,163100,166774270,5570,5570,5570,5570,0
20250313,163000,166774270,5570,5570,5570,5570,0
20250313,162900,166774270,5570,5570,5570,5570,0
20250313,162800,166774270,5570,5570,5570,5570,0
20250313,162700,166774270,5570,5570,5570,5570,0
20250313,162600,166774270,5570,5570,5570,5570,0
20250313,162500,166774270,5570,5570,5570,5570,0
20250313,162400,166774270,5570,5570,5570,5570,0
20250313,162300,166774270,5570,5570,5570,5570,466
20250313,162200,166774270,5570,5570,5570,5570,0
20250313,162100,166774270,5570,5570,5570,5570,0
20250313,162000,166774270,5570,5570,5570,5570,0
20250313,161900,166774270,5570,5570,5570,5570,0
20250313,161800,166774270,5570,5570,5570,5570,0
20250313,161700,166774270,5570,5570,5570,5570,0
20250313,161600,166774270,5570,5570,5570,5570,0
20250313,161500,166774270,5570,5570,5570,5570,0
20250313,161400,166774270,5570,5570,5570,5570,0
20250313,161300,166774270,5570,5570,5570,5570,0
20250313,161200,166774270,5570,5570,5570,5570,0
20250313,161100,166774270,5570,5570,5570,5570,0
20250313,161000,166774270,5570,5570,5570,5570,0
20250313,160900,166774270,5570,5570,5570,5570,0
20250313,160800,166774270,5570,5570,5570,5570,0
20250313,160700,166774270,5570,5570,5570,5570,0
20250313,160600,166774270,5570,5570,5570,5570,0
20250313,160500,166774270,5570,5570,5570,5570,0
20250313,160400,166774270,5570,5570,5570,5570,0
20250313,160300,166774270,5570,5570,5570,5570,0
20250313,160200,166774270,5570,5570,5570,5570,0
20250313,160100,166774270,5570,5570,5570,5570,0
20250313,160000,166774270,5570,5570,5570,5570,0
20250313,155900,166774270,5570,5570,5570,5570,0
20250313,155800,166774270,5570,5570,5570,5570,0
20250313,155700,166774270,5570,5570,5570,5570,0
20250313,155600,166774270,5570,5570,5570,5570,0
20250313,155500,166774270,5570,5570,5570,5570,0
20250313,155400,166774270,5570,5570,5570,5570,0
20250313,155300,166774270,5570,5570,5570,5570,466
20250313,155200,166774270,5570,5570,5570,5570,0
20250313,155100,166774270,5570,5570,5570,5570,0
20250313,155000,166774270,5570,5570,5570,5570,0
20250313,154900,166774270,5570,5570,5570,5570,0
20250313,154800,166774270,5570,5570,5570,5570,0
20250313,154700,166774270,5570,5570,5570,5570,0
20250313,154600,166774270,5570,5570,5570,5570,0
20250313,154500,166774270,5570,5570,5570,5570,0
20250313,154400,166774270,5570,5570,5570,5570,0
20250313,154300,166774270,5570,5570,5570,5570,0
20250313,154200,166774270,5570,5570,5570,5570,0
20250313,154100,166774270,5570,5570,5570,5570,0
20250313,154000,166774270,5570,5570,5570,5570,0
20250313,153900,166774270,5570,5570,5570,5570,0
20250313,153800,166774270,5570,5570,5570,5570,0
20250313,153700,166774270,5570,5570,5570,5570,0
20250313,153600,166774270,5570,5570,5570,5570,0
20250313,153500,166774270,5570,5570,5570,5570,0
20250313,153400,166774270,5570,5570,5570,5570,0
20250313,153300,166774270,5570,5570,5570,5570,0
20250313,153200,166774270,5570,5570,5570,5570,0
20250313,153100,166774270,5570,5570,5570,5570,0
20250313,153000,166774270,5570,5570,5570,5570,466
20250313,152900,164178650,5570,5570,5570,5570,0
20250313,152800,164178650,5570,5570,5570,5570,0
20250313,152700,164178650,5570,5570,5570,5570,0
20250313,152600,164178650,5570,5570,5570,5570,0
20250313,152500,164178650,5570,5570,5570,5570,0
20250313,152400,164178650,5570,5570,5570,5570,0
20250313,152300,164178650,5570,5570,5570,5570,0
20250313,152200,164178650,5570,5570,5570,5570,0
20250313,152100,164178650,5570,5570,5570,5570,0
20250313,152000,164178650,5570,5570,5570,5570,0
20250313,151900,164178650,5570,5580,5610,5570,160
20250313,151800,163287310,5610,5600,5610,5600,87
20250313,151700,162800100,5590,5580,5590,5580,109
20250313,151600,162191740,5570,5570,5570,5570,11
20250313,151500,162130470,5570,5570,5570,5570,233
20250313,151400,160832660,5570,5570,5570,5570,44
20250313,151300,160587580,5580,5580,5580,5580,608
20250313,151200,157194940,5570,5580,5580,5570,46
20250313,151100,156938580,5570,5580,5580,5570,383
20250313,151000,154801480,5570,5570,5570,5570,35
20250313,150900,154606530,5590,5590,5590,5590,2
20250313,150800,154595350,5570,5570,5570,5570,302
20250313,150700,152913210,5570,5570,5570,5570,0
20250313,150600,152913210,5570,5570,5570,5570,33
20250313,150500,152729400,5590,5590,5590,5590,0
20250313,150400,152729400,5590,5570,5590,5570,133
20250313,150300,151986590,5570,5570,5570,5570,0
20250313,150200,151986590,5570,5570,5570,5570,33
20250313,150100,151802780,5570,5570,5570,5570,0
20250313,150000,151802780,5570,5580,5620,5570,133
20250313,145900,151058380,5570,5570,5570,5570,350
20250313,145800,149108880,5570,5570,5570,5570,33
20250313,145700,148925070,5570,5570,5570,5570,0
20250313,145600,148925070,5570,5580,5580,5570,37
20250313,145500,148718955,5570,5570,5570,5570,1
20250313,145400,148713385,5580,5580,5580,5580,23
20250313,145300,148585045,5580,5580,5580,5580,0
20250313,145200,148585045,5580,5580,5580,5580,33
20250313,145100,148400905,5580,5580,5580,5580,52
20250313,145000,148110745,5580,5580,5580,5580,13
20250313,144900,148038205,5580,5580,5580,5580,10
20250313,144800,147982405,5580,5580,5580,5580,0
20250313,144700,147982405,5580,5580,5580,5580,33
20250313,144600,147798265,5580,5580,5580,5580,0
20250313,144500,147798265,5580,5580,5580,5580,33
20250313,144400,147614125,5590,5590,5590,5590,0
20250313,144300,147614125,5590,5590,5590,5590,1
20250313,144200,147608535,5580,5580,5580,5580,0
20250313,144100,147608535,5580,5580,5580,5580,33
20250313,144000,147424395,5570,5570,5570,5570,0
20250313,143900,147424395,5570,5570,5570,5570,32
20250313,143800,147246155,5570,5570,5570,5570,0
20250313,143700,147246155,5570,5570,5570,5570,33
20250313,143600,147062345,5570,5570,5570,5570,0
20250313,143500,147062345,5570,5570,5570,5570,33
20250313,143400,146878535,5600,5600,5600,5600,1
20250313,143300,146872935,5580,5570,5600,5570,35
20250313,143200,146677945,5600,5600,5600,5600,0
20250313,143100,146677945,5600,5570,5600,5570,35
20250313,143000,146482935,5610,5610,5610,5610,1
20250313,142900,146477325,5570,5570,5570,5570,33
20250313,142800,146293515,5570,5580,5580,5570,1600
20250313,142700,137368995,5580,5580,5580,5580,33
20250313,142600,137184855,5580,5580,5580,5580,0
20250313,142500,137184855,5580,5580,5580,5580,33
20250313,142400,137000715,5580,5580,5580,5580,0
20250313,142300,137000715,5580,5580,5580,5580,0
20250313,142200,137000715,5580,5580,5580,5580,73
20250313,142100,136593375,5580,5580,5580,5580,0
20250313,142000,136593375,5580,5580,5580,5580,33
20250313,141900,136409235,5590,5590,5590,5590,0
20250313,141800,136409235,5590,5590,5590,5590,33
20250313,141700,136224765,5590,5590,5590,5590,0
20250313,141600,136224765,5590,5590,5590,5590,38
20250313,141500,136012345,5590,5590,5590,5590,0
20250313,141400,136012345,5590,5590,5590,5590,33
20250313,141300,135827875,5590,5590,5590,5590,0
20250313,141200,135827875,5590,5590,5590,5590,33
20250313,141100,135643405,5590,5590,5590,5590,0
20250313,141000,135643405,5590,5590,5590,5590,32
20250313,140900,135464525,5590,5590,5590,5590,50
20250313,140800,135185025,5590,5590,5590,5590,46
20250313,140700,134927885,5590,5590,5590,5590,0
20250313,140600,134927885,5590,5590,5590,5590,33
20250313,140500,134743415,5590,5590,5590,5590,0
20250313,140400,134743415,5590,5590,5590,5590,33
20250313,140300,134558945,5590,5590,5590,5590,0
20250313,140200,134558945,5590,5590,5590,5590,33
20250313,140100,134374475,5590,5590,5590,5590,0
20250313,140000,134374475,5590,5590,5590,5590,33
20250313,135900,134190005,5590,5590,5590,5590,0
20250313,135800,134190005,5590,5590,5590,5590,33
20250313,135700,134005535,5590,5590,5590,5590,0
20250313,135600,134005535,5590,5590,5590,5590,0
20250313,135500,134005535,5590,5590,5590,5590,32
20250313,135400,133826655,5590,5590,5590,5590,0
20250313,135300,133826655,5590,5590,5590,5590,33
20250313,135200,133642185,5590,5590,5590,5590,0
20250313,135100,133642185,5590,5590,5590,5590,33
20250313,135000,133457715,5600,5600,5600,5600,0
20250313,134900,133457715,5600,5590,5600,5590,260
20250313,134800,132002045,5590,5590,5590,5590,0
20250313,134700,132002045,5590,5590,5590,5590,533
20250313,134600,129022575,5590,5590,5590,5590,0
20250313,134500,129022575,5590,5590,5590,5590,33
20250313,134400,128838105,5590,5590,5590,5590,0
20250313,134300,128838105,5590,5590,5590,5590,32
20250313,134200,128659225,5590,5590,5590,5590,0
20250313,134100,128659225,5590,5590,5590,5590,33
20250313,134000,128474755,5590,5590,5590,5590,0
20250313,133900,128474755,5590,5590,5590,5590,33
20250313,133800,128290285,5590,5590,5590,5590,0
20250313,133700,128290285,5590,5590,5590,5590,33
20250313,133600,128105815,5590,5590,5590,5590,0
20250313,133500,128105815,5590,5590,5590,5590,33
20250313,133400,127921345,5590,5590,5590,5590,0
20250313,133300,127921345,5590,5590,5590,5590,33
20250313,133200,127736875,5590,5590,5590,5590,137
20250313,133100,126971045,5600,5600,5600,5600,139
20250313,133000,126192645,5600,5600,5600,5600,33
20250313,132900,126007845,5600,5600,5600,5600,0
20250313,132800,126007845,5600,5620,5620,5600,34
20250313,132700,125817425,5610,5610,5610,5610,1
20250313,132600,125811815,5590,5600,5600,5590,1033
20250313,132500,120027345,5620,5600,5620,5600,33
20250313,132400,119842525,5600,5610,5610,5600,3
20250313,132300,119825705,5600,5600,5600,5600,95
20250313,132200,119293705,5590,5600,5600,5590,38
20250313,132100,119081235,5600,5600,5600,5600,1
20250313,132000,119075635,5600,5600,5600,5600,33
20250313,131900,118890835,5600,5600,5600,5600,0
20250313,131800,118890835,5600,5600,5600,5600,33
20250313,131700,118706035,5600,5600,5600,5600,0
20250313,131600,118706035,5600,5600,5600,5600,33
20250313,131500,118521235,5590,5600,5600,5590,190
20250313,131400,117458275,5590,5590,5590,5590,32
20250313,131300,117279395,5610,5590,5610,5590,476
20250313,131200,114613135,5590,5600,5600,5590,77
20250313,131100,114182265,5600,5600,5600,5600,2
20250313,131000,114171065,5590,5590,5590,5590,33
20250313,130900,113986595,5610,5610,5610,5610,1
20250313,130800,113980985,5590,5590,5590,5590,33
20250313,130700,113796515,5610,5610,5610,5610,0
20250313,130600,113796515,5610,5590,5610,5590,36
20250313,130500,113595255,5590,5590,5590,5590,0
20250313,130400,113595255,5590,5590,5590,5590,0
20250313,130300,113595255,5590,5590,5590,5590,33
20250313,130200,113410785,5590,5590,5590,5590,0
20250313,130100,113410785,5590,5600,5600,5590,804
20250313,130000,108908525,5600,5600,5600,5600,0
20250313,125900,108908525,5600,5600,5600,5600,32
20250313,125800,108729325,5600,5600,5600,5600,0
20250313,125700,108729325,5600,5600,5600,5600,33
20250313,125600,108544525,5610,5610,5610,5610,4
20250313,125500,108522085,5610,5600,5610,5600,68
20250313,125400,108140935,5610,5610,5610,5610,1601
20250313,125300,99159325,5620,5610,5620,5610,39
20250313,125200,98940475,5610,5610,5610,5610,0
20250313,125100,98940475,5610,5610,5610,5610,233
20250313,125000,97633345,5610,5610,5610,5610,0
20250313,124900,97633345,5610,5610,5610,5610,33
20250313,124800,97448215,5610,5610,5610,5610,0
20250313,124700,97448215,5610,5610,5610,5610,33
20250313,124600,97263085,5610,5610,5610,5610,0
20250313,124500,97263085,5610,5610,5610,5610,32
20250313,124400,97083565,5620,5620,5620,5620,53
20250313,124300,96785705,5610,5610,5610,5610,33
20250313,124200,96600575,5630,5630,5630,5630,0
20250313,124100,96600575,5630,5610,5630,5610,34
20250313,124000,96409815,5630,5630,5630,5630,1
20250313,123900,96404185,5610,5610,5610,5610,0
20250313,123800,96404185,5610,5610,5610,5610,33
20250313,123700,96219055,5620,5620,5620,5620,0
20250313,123600,96219055,5620,5610,5620,5610,37
20250313,123500,96011445,5610,5610,5610,5610,0
20250313,123400,96011445,5610,5610,5610,5610,33
20250313,123300,95826315,5610,5610,5610,5610,0
20250313,123200,95826315,5610,5610,5610,5610,33
20250313,123100,95641185,5620,5620,5620,5620,36
20250313,123000,95438865,5620,5620,5620,5620,32
20250313,122900,95259025,5620,5620,5620,5620,0
20250313,122800,95259025,5620,5620,5620,5620,33
20250313,122700,95073565,5620,5620,5620,5620,1
20250313,122600,95067945,5620,5620,5620,5620,32
20250313,122500,94888105,5620,5620,5620,5620,0
20250313,122400,94888105,5620,5620,5620,5620,33
20250313,122300,94702645,5640,5640,5640,5640,0
20250313,122200,94702645,5640,5620,5640,5620,34
20250313,122100,94511545,5620,5620,5620,5620,0
20250313,122000,94511545,5620,5620,5620,5620,33
20250313,121900,94326085,5620,5620,5620,5620,0
20250313,121800,94326085,5620,5620,5620,5620,77
20250313,121700,93893345,5620,5620,5620,5620,0
20250313,121600,93893345,5620,5610,5620,5610,399
20250313,121500,91651285,5610,5610,5610,5610,0
20250313,121400,91651285,5610,5615,5615,5610,33
20250313,121300,91466055,5615,5615,5615,5615,0
20250313,121200,91466055,5615,5615,5615,5615,0
20250313,121100,91466055,5615,5620,5620,5615,36
20250313,121000,91263900,5615,5615,5615,5615,200
20250313,120900,90140900,5615,5615,5615,5615,33
20250313,120800,89955605,5615,5615,5615,5615,0
20250313,120700,89955605,5615,5620,5620,5615,35
20250313,120600,89759070,5615,5615,5615,5615,0
20250313,120500,89759070,5615,5610,5615,5610,214
20250313,120400,88557625,5610,5610,5610,5610,0
20250313,120300,88557625,5610,5620,5620,5610,35
20250313,120200,88361245,5620,5620,5620,5620,0
20250313,120100,88361245,5620,5620,5620,5620,1
20250313,120000,88355625,5620,5620,5620,5620,16
20250313,115900,88265705,5610,5610,5610,5610,82
20250313,115800,87805685,5610,5610,5610,5610,0
20250313,115700,87805685,5610,5610,5610,5610,33
20250313,115600,87620555,5620,5620,5620,5620,0
20250313,115500,87620555,5620,5620,5620,5620,17
20250313,115400,87525015,5610,5610,5610,5610,0
20250313,115300,87525015,5610,5610,5610,5610,33
20250313,115200,87339885,5610,5610,5610,5610,0
20250313,115100,87339885,5610,5610,5610,5610,33
20250313,115000,87154755,5620,5620,5620,5620,251
20250313,114900,85744135,5620,5620,5620,5620,32
20250313,114800,85564295,5620,5620,5620,5620,0
20250313,114700,85564295,5620,5620,5620,5620,45
20250313,114600,85311395,5620,5620,5620,5620,33
20250313,114500,85125935,5620,5620,5620,5620,0
20250313,114400,85125935,5620,5620,5650,5620,165
20250313,114300,84195085,5620,5620,5620,5620,0
20250313,114200,84195085,5620,5620,5620,5620,33
20250313,114100,84009625,5620,5620,5620,5620,0
20250313,114000,84009625,5620,5620,5620,5620,33
20250313,113900,83824165,5620,5620,5620,5620,0
20250313,113800,83824165,5620,5620,5620,5620,33
20250313,113700,83638705,5610,5610,5610,5610,0
20250313,113600,83638705,5610,5610,5610,5610,33
20250313,113500,83453575,5620,5620,5620,5620,0
20250313,113400,83453575,5620,5620,5620,5620,932
20250313,113300,78215735,5650,5650,5650,5650,1
20250313,113200,78210085,5620,5620,5620,5620,33
20250313,113100,78024625,5620,5620,5620,5620,0
20250313,113000,78024625,5620,5620,5620,5620,33
20250313,112900,77839165,5630,5630,5630,5630,0
20250313,112800,77839165,5630,5620,5630,5620,54
20250313,112700,77535475,5630,5630,5630,5620,9
20250313,112600,77484815,5630,5630,5630,5630,14
20250313,112500,77405995,5610,5610,5610,5610,0
20250313,112400,77405995,5610,5610,5610,5610,33
20250313,112300,77220865,5610,5610,5610,5610,0
20250313,112200,77220865,5610,5610,5610,5610,0
20250313,112100,77220865,5610,5610,5610,5610,33
20250313,112000,77035735,5620,5620,5620,5620,450
20250313,111900,74506735,5620,5620,5620,5620,32
20250313,111800,74326895,5620,5620,5620,5620,72
20250313,111700,73922255,5620,5620,5620,5620,33
20250313,111600,73736795,5620,5620,5620,5620,0
20250313,111500,73736795,5620,5620,5620,5620,33
20250313,111400,73551335,5620,5620,5620,5620,0
20250313,111300,73551335,5620,5620,5620,5620,33
20250313,111200,73365875,5620,5620,5620,5620,0
20250313,111100,73365875,5620,5620,5620,5620,33
20250313,111000,73180415,5620,5620,5620,5620,674
20250313,110900,69392535,5620,5620,5620,5620,33
20250313,110800,69207075,5620,5620,5620,5620,0
20250313,110700,69207075,5620,5620,5620,5620,33
20250313,110600,69021615,5630,5630,5630,5630,2000
20250313,110500,57761615,5630,5630,5630,5630,32
20250313,110400,57581455,5630,5630,5630,5630,0
20250313,110300,57581455,5630,5630,5630,5630,33
20250313,110200,57395665,5630,5630,5630,5630,0
20250313,110100,57395665,5630,5630,5630,5630,33
20250313,110000,57209875,5630,5630,5630,5630,0
20250313,105900,57209875,5630,5630,5630,5630,33
20250313,105800,57024085,5630,5630,5630,5630,0
20250313,105700,57024085,5630,5630,5630,5630,47
20250313,105600,56759475,5630,5630,5630,5630,0
20250313,105500,56759475,5630,5630,5630,5630,0
20250313,105400,56759475,5630,5630,5630,5630,33
20250313,105300,56573685,5670,5670,5670,5670,1
20250313,105200,56568015,5630,5630,5630,5630,33
20250313,105100,56382225,5670,5670,5670,5670,1
20250313,105000,56376555,5630,5630,5630,5630,32
20250313,104900,56196395,5630,5630,5630,5630,0
20250313,104800,56196395,5630,5630,5630,5630,33
20250313,104700,56010605,5670,5670,5670,5670,0
20250313,104600,56010605,5670,5630,5670,5630,34
20250313,104500,55819145,5670,5630,5670,5630,269
20250313,104400,54296315,5660,5630,5660,5630,34
20250313,104300,54104865,5660,5660,5660,5660,1
20250313,104200,54099205,5630,5630,5630,5630,33
20250313,104100,53913415,5670,5670,5670,5670,1
20250313,104000,53907745,5630,5630,5630,5630,33
20250313,103900,53721955,5670,5630,5670,5630,2
20250313,103800,53710655,5640,5640,5640,5635,966
20250313,103700,48262450,5640,5640,5640,5640,0
20250313,103600,48262450,5640,5640,5640,5640,33
20250313,103500,48076330,5640,5640,5640,5640,0
20250313,103400,48076330,5640,5640,5640,5640,48
20250313,103300,47805610,5655,5655,5655,5655,2
20250313,103200,47794300,5655,5640,5655,5640,34
20250313,103100,47602525,5640,5640,5640,5640,0
20250313,103000,47602525,5640,5640,5640,5640,0
20250313,102900,47602525,5640,5640,5640,5640,33
20250313,102800,47416405,5640,5640,5640,5640,0
20250313,102700,47416405,5640,5670,5670,5640,84
20250313,102600,46942115,5650,5650,5650,5650,96
20250313,102500,46399715,5640,5645,5645,5640,33
20250313,102400,46213545,5650,5650,5650,5650,1
20250313,102300,46207895,5640,5640,5640,5640,32
20250313,102200,46027415,5650,5650,5650,5650,1
20250313,102100,46021765,5640,5650,5650,5640,34
20250313,102000,45829995,5640,5640,5640,5640,0
20250313,101900,45829995,5640,5670,5670,5640,86
20250313,101800,45343365,5670,5670,5670,5670,0
20250313,101700,45343365,5670,5670,5670,5640,2070
20250313,101600,33607455,5650,5650,5650,5650,95
20250313,101500,33070705,5630,5630,5630,5630,33
20250313,101400,32884915,5650,5650,5650,5650,0
20250313,101300,32884915,5650,5630,5650,5630,34
20250313,101200,32693475,5630,5630,5630,5630,30
20250313,101100,32524575,5630,5630,5630,5630,33
20250313,101000,32338785,5630,5630,5630,5630,0
20250313,100900,32338785,5630,5630,5630,5630,32
20250313,100800,32158625,5650,5650,5650,5650,0
20250313,100700,32158625,5650,5630,5650,5630,34
20250313,100600,31967185,5650,5650,5650,5650,0
20250313,100500,31967185,5650,5630,5650,5630,53
20250313,100400,31668775,5630,5630,5630,5630,3
20250313,100300,31651885,5630,5630,5630,5630,0
20250313,100200,31651885,5630,5630,5630,5630,33
20250313,100100,31466095,5640,5640,5640,5640,0
20250313,100000,31466095,5640,5640,5640,5640,705
20250313,095900,27489895,5650,5650,5650,5650,1
20250313,095800,27484245,5640,5650,5650,5640,525
20250313,095700,24523195,5650,5650,5650,5650,0
20250313,095600,24523195,5650,5650,5650,5650,33
20250313,095500,24336745,5650,5650,5650,5650,0
20250313,095400,24336745,5650,5650,5650,5650,32
20250313,095300,24155945,5650,5650,5650,5650,0
20250313,095200,24155945,5650,5650,5650,5650,104
20250313,095100,23568345,5650,5650,5650,5650,0
20250313,095000,23568345,5650,5650,5650,5650,33
20250313,094900,23381895,5650,5650,5650,5650,14
20250313,094800,23302795,5650,5650,5650,5650,33
20250313,094700,23116345,5650,5650,5650,5650,0
20250313,094600,23116345,5650,5650,5650,5650,33
20250313,094500,22929895,5650,5650,5650,5650,27
20250313,094400,22777345,5650,5650,5650,5650,33
20250313,094300,22590895,5670,5670,5670,5670,187
20250313,094200,21530605,5670,5670,5670,5650,40
20250313,094100,21304465,5670,5670,5670,5670,1
20250313,094000,21298795,5650,5650,5650,5650,37
20250313,093900,21089745,5650,5650,5650,5650,30
20250313,093800,20920245,5650,5650,5650,5650,500
20250313,093700,18095245,5650,5650,5650,5650,33
20250313,093600,17908795,5670,5670,5670,5670,3
20250313,093500,17891785,5650,5670,5670,5650,37
20250313,093400,17682645,5670,5650,5670,5650,39
20250313,093300,17461535,5650,5660,5670,5650,303
20250313,093200,15746715,5660,5660,5660,5660,2
20250313,093100,15735395,5650,5650,5650,5650,78
20250313,093000,15294695,5650,5650,5650,5650,1
20250313,092900,15289045,5650,5640,5650,5640,34
20250313,092800,15097275,5640,5650,5650,5640,3
20250313,092700,15080345,5650,5650,5650,5650,100
20250313,092600,14515345,5650,5650,5655,5650,501
20250313,092500,11684690,5640,5640,5640,5640,103
20250313,092400,11103770,5640,5640,5640,5640,200
20250313,092300,9975770,5640,5630,5640,5630,47
20250313,092200,9711120,5630,5630,5630,5630,20
20250313,092100,9598520,5630,5630,5630,5630,33
20250313,092000,9412730,5630,5630,5630,5630,0
20250313,091900,9412730,5630,5630,5630,5630,33
20250313,091800,9226940,5630,5630,5630,5630,0
20250313,091700,9226940,5630,5630,5630,5630,555
20250313,091600,6102290,5630,5630,5630,5630,93
20250313,091500,5578700,5630,5620,5630,5620,34
20250313,091400,5387610,5620,5620,5620,5620,0
20250313,091300,5387610,5620,5620,5620,5620,0
20250313,091200,5387610,5620,5620,5620,5620,33
20250313,091100,5202150,5620,5610,5620,5610,181
20250313,091000,4184950,5610,5620,5620,5610,271
20250313,090900,2662460,5620,5620,5620,5620,0
20250313,090800,2662460,5620,5620,5620,5620,33
20250313,090700,2477000,5610,5610,5610,5610,0
20250313,090600,2477000,5610,5610,5610,5610,33
20250313,090500,2291870,5610,5610,5610,5610,0
20250313,090400,2291870,5610,5610,5610,5610,33
20250313,090300,2106740,5610,5610,5610,5610,0
20250313,090200,2106740,5610,5610,5650,5610,54
20250313,090100,1803350,5600,5600,5600,5600,0
20250313,090000,1803350,5600,5640,5640,5600,322
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185300 166774270 5570 5570 5570 5570 466
3 20250313 185200 166774270 5570 5570 5570 5570 0
4 20250313 185100 166774270 5570 5570 5570 5570 0
5 20250313 185000 166774270 5570 5570 5570 5570 0
6 20250313 184900 166774270 5570 5570 5570 5570 0
7 20250313 184800 166774270 5570 5570 5570 5570 0
8 20250313 184700 166774270 5570 5570 5570 5570 0
9 20250313 184600 166774270 5570 5570 5570 5570 0
10 20250313 184500 166774270 5570 5570 5570 5570 0
11 20250313 184400 166774270 5570 5570 5570 5570 0
12 20250313 184300 166774270 5570 5570 5570 5570 0
13 20250313 184200 166774270 5570 5570 5570 5570 0
14 20250313 184100 166774270 5570 5570 5570 5570 0
15 20250313 184000 166774270 5570 5570 5570 5570 0
16 20250313 183900 166774270 5570 5570 5570 5570 0
17 20250313 183800 166774270 5570 5570 5570 5570 0
18 20250313 183700 166774270 5570 5570 5570 5570 0
19 20250313 183600 166774270 5570 5570 5570 5570 0
20 20250313 183500 166774270 5570 5570 5570 5570 0
21 20250313 183400 166774270 5570 5570 5570 5570 0
22 20250313 183300 166774270 5570 5570 5570 5570 0
23 20250313 183200 166774270 5570 5570 5570 5570 0
24 20250313 183100 166774270 5570 5570 5570 5570 0
25 20250313 183000 166774270 5570 5570 5570 5570 0
26 20250313 182900 166774270 5570 5570 5570 5570 0
27 20250313 182800 166774270 5570 5570 5570 5570 0
28 20250313 182700 166774270 5570 5570 5570 5570 0
29 20250313 182600 166774270 5570 5570 5570 5570 0
30 20250313 182500 166774270 5570 5570 5570 5570 0
31 20250313 182400 166774270 5570 5570 5570 5570 0
32 20250313 182300 166774270 5570 5570 5570 5570 466
33 20250313 182200 166774270 5570 5570 5570 5570 0
34 20250313 182100 166774270 5570 5570 5570 5570 0
35 20250313 182000 166774270 5570 5570 5570 5570 0
36 20250313 181900 166774270 5570 5570 5570 5570 0
37 20250313 181800 166774270 5570 5570 5570 5570 0
38 20250313 181700 166774270 5570 5570 5570 5570 0
39 20250313 181600 166774270 5570 5570 5570 5570 0
40 20250313 181500 166774270 5570 5570 5570 5570 0
41 20250313 181400 166774270 5570 5570 5570 5570 0
42 20250313 181300 166774270 5570 5570 5570 5570 0
43 20250313 181200 166774270 5570 5570 5570 5570 0
44 20250313 181100 166774270 5570 5570 5570 5570 0
45 20250313 181000 166774270 5570 5570 5570 5570 0
46 20250313 180900 166774270 5570 5570 5570 5570 0
47 20250313 180800 166774270 5570 5570 5570 5570 0
48 20250313 180700 166774270 5570 5570 5570 5570 0
49 20250313 180600 166774270 5570 5570 5570 5570 0
50 20250313 180500 166774270 5570 5570 5570 5570 0
51 20250313 180400 166774270 5570 5570 5570 5570 0
52 20250313 180300 166774270 5570 5570 5570 5570 0
53 20250313 180200 166774270 5570 5570 5570 5570 0
54 20250313 180100 166774270 5570 5570 5570 5570 0
55 20250313 180000 166774270 5570 5570 5570 5570 0
56 20250313 175900 166774270 5570 5570 5570 5570 0
57 20250313 175800 166774270 5570 5570 5570 5570 0
58 20250313 175700 166774270 5570 5570 5570 5570 0
59 20250313 175600 166774270 5570 5570 5570 5570 0
60 20250313 175500 166774270 5570 5570 5570 5570 0
61 20250313 175400 166774270 5570 5570 5570 5570 0
62 20250313 175300 166774270 5570 5570 5570 5570 466
63 20250313 175200 166774270 5570 5570 5570 5570 0
64 20250313 175100 166774270 5570 5570 5570 5570 0
65 20250313 175000 166774270 5570 5570 5570 5570 0
66 20250313 174900 166774270 5570 5570 5570 5570 0
67 20250313 174800 166774270 5570 5570 5570 5570 0
68 20250313 174700 166774270 5570 5570 5570 5570 0
69 20250313 174600 166774270 5570 5570 5570 5570 0
70 20250313 174500 166774270 5570 5570 5570 5570 0
71 20250313 174400 166774270 5570 5570 5570 5570 0
72 20250313 174300 166774270 5570 5570 5570 5570 0
73 20250313 174200 166774270 5570 5570 5570 5570 0
74 20250313 174100 166774270 5570 5570 5570 5570 0
75 20250313 174000 166774270 5570 5570 5570 5570 0
76 20250313 173900 166774270 5570 5570 5570 5570 0
77 20250313 173800 166774270 5570 5570 5570 5570 0
78 20250313 173700 166774270 5570 5570 5570 5570 0
79 20250313 173600 166774270 5570 5570 5570 5570 0
80 20250313 173500 166774270 5570 5570 5570 5570 0
81 20250313 173400 166774270 5570 5570 5570 5570 0
82 20250313 173300 166774270 5570 5570 5570 5570 0
83 20250313 173200 166774270 5570 5570 5570 5570 0
84 20250313 173100 166774270 5570 5570 5570 5570 0
85 20250313 173000 166774270 5570 5570 5570 5570 0
86 20250313 172900 166774270 5570 5570 5570 5570 0
87 20250313 172800 166774270 5570 5570 5570 5570 0
88 20250313 172700 166774270 5570 5570 5570 5570 0
89 20250313 172600 166774270 5570 5570 5570 5570 0
90 20250313 172500 166774270 5570 5570 5570 5570 0
91 20250313 172400 166774270 5570 5570 5570 5570 0
92 20250313 172300 166774270 5570 5570 5570 5570 466
93 20250313 172200 166774270 5570 5570 5570 5570 0
94 20250313 172100 166774270 5570 5570 5570 5570 0
95 20250313 172000 166774270 5570 5570 5570 5570 0
96 20250313 171900 166774270 5570 5570 5570 5570 0
97 20250313 171800 166774270 5570 5570 5570 5570 0
98 20250313 171700 166774270 5570 5570 5570 5570 0
99 20250313 171600 166774270 5570 5570 5570 5570 0
100 20250313 171500 166774270 5570 5570 5570 5570 0
101 20250313 171400 166774270 5570 5570 5570 5570 0
102 20250313 171300 166774270 5570 5570 5570 5570 0
103 20250313 171200 166774270 5570 5570 5570 5570 0
104 20250313 171100 166774270 5570 5570 5570 5570 0
105 20250313 171000 166774270 5570 5570 5570 5570 0
106 20250313 170900 166774270 5570 5570 5570 5570 0
107 20250313 170800 166774270 5570 5570 5570 5570 0
108 20250313 170700 166774270 5570 5570 5570 5570 0
109 20250313 170600 166774270 5570 5570 5570 5570 0
110 20250313 170500 166774270 5570 5570 5570 5570 0
111 20250313 170400 166774270 5570 5570 5570 5570 0
112 20250313 170300 166774270 5570 5570 5570 5570 0
113 20250313 170200 166774270 5570 5570 5570 5570 0
114 20250313 170100 166774270 5570 5570 5570 5570 0
115 20250313 170000 166774270 5570 5570 5570 5570 0
116 20250313 165900 166774270 5570 5570 5570 5570 0
117 20250313 165800 166774270 5570 5570 5570 5570 0
118 20250313 165700 166774270 5570 5570 5570 5570 0
119 20250313 165600 166774270 5570 5570 5570 5570 0
120 20250313 165500 166774270 5570 5570 5570 5570 0
121 20250313 165400 166774270 5570 5570 5570 5570 0
122 20250313 165300 166774270 5570 5570 5570 5570 466
123 20250313 165200 166774270 5570 5570 5570 5570 0
124 20250313 165100 166774270 5570 5570 5570 5570 0
125 20250313 165000 166774270 5570 5570 5570 5570 0
126 20250313 164900 166774270 5570 5570 5570 5570 0
127 20250313 164800 166774270 5570 5570 5570 5570 0
128 20250313 164700 166774270 5570 5570 5570 5570 0
129 20250313 164600 166774270 5570 5570 5570 5570 0
130 20250313 164500 166774270 5570 5570 5570 5570 0
131 20250313 164400 166774270 5570 5570 5570 5570 0
132 20250313 164300 166774270 5570 5570 5570 5570 0
133 20250313 164200 166774270 5570 5570 5570 5570 0
134 20250313 164100 166774270 5570 5570 5570 5570 0
135 20250313 164000 166774270 5570 5570 5570 5570 0
136 20250313 163900 166774270 5570 5570 5570 5570 0
137 20250313 163800 166774270 5570 5570 5570 5570 0
138 20250313 163700 166774270 5570 5570 5570 5570 0
139 20250313 163600 166774270 5570 5570 5570 5570 0
140 20250313 163500 166774270 5570 5570 5570 5570 0
141 20250313 163400 166774270 5570 5570 5570 5570 0
142 20250313 163300 166774270 5570 5570 5570 5570 0
143 20250313 163200 166774270 5570 5570 5570 5570 0
144 20250313 163100 166774270 5570 5570 5570 5570 0
145 20250313 163000 166774270 5570 5570 5570 5570 0
146 20250313 162900 166774270 5570 5570 5570 5570 0
147 20250313 162800 166774270 5570 5570 5570 5570 0
148 20250313 162700 166774270 5570 5570 5570 5570 0
149 20250313 162600 166774270 5570 5570 5570 5570 0
150 20250313 162500 166774270 5570 5570 5570 5570 0
151 20250313 162400 166774270 5570 5570 5570 5570 0
152 20250313 162300 166774270 5570 5570 5570 5570 466
153 20250313 162200 166774270 5570 5570 5570 5570 0
154 20250313 162100 166774270 5570 5570 5570 5570 0
155 20250313 162000 166774270 5570 5570 5570 5570 0
156 20250313 161900 166774270 5570 5570 5570 5570 0
157 20250313 161800 166774270 5570 5570 5570 5570 0
158 20250313 161700 166774270 5570 5570 5570 5570 0
159 20250313 161600 166774270 5570 5570 5570 5570 0
160 20250313 161500 166774270 5570 5570 5570 5570 0
161 20250313 161400 166774270 5570 5570 5570 5570 0
162 20250313 161300 166774270 5570 5570 5570 5570 0
163 20250313 161200 166774270 5570 5570 5570 5570 0
164 20250313 161100 166774270 5570 5570 5570 5570 0
165 20250313 161000 166774270 5570 5570 5570 5570 0
166 20250313 160900 166774270 5570 5570 5570 5570 0
167 20250313 160800 166774270 5570 5570 5570 5570 0
168 20250313 160700 166774270 5570 5570 5570 5570 0
169 20250313 160600 166774270 5570 5570 5570 5570 0
170 20250313 160500 166774270 5570 5570 5570 5570 0
171 20250313 160400 166774270 5570 5570 5570 5570 0
172 20250313 160300 166774270 5570 5570 5570 5570 0
173 20250313 160200 166774270 5570 5570 5570 5570 0
174 20250313 160100 166774270 5570 5570 5570 5570 0
175 20250313 160000 166774270 5570 5570 5570 5570 0
176 20250313 155900 166774270 5570 5570 5570 5570 0
177 20250313 155800 166774270 5570 5570 5570 5570 0
178 20250313 155700 166774270 5570 5570 5570 5570 0
179 20250313 155600 166774270 5570 5570 5570 5570 0
180 20250313 155500 166774270 5570 5570 5570 5570 0
181 20250313 155400 166774270 5570 5570 5570 5570 0
182 20250313 155300 166774270 5570 5570 5570 5570 466
183 20250313 155200 166774270 5570 5570 5570 5570 0
184 20250313 155100 166774270 5570 5570 5570 5570 0
185 20250313 155000 166774270 5570 5570 5570 5570 0
186 20250313 154900 166774270 5570 5570 5570 5570 0
187 20250313 154800 166774270 5570 5570 5570 5570 0
188 20250313 154700 166774270 5570 5570 5570 5570 0
189 20250313 154600 166774270 5570 5570 5570 5570 0
190 20250313 154500 166774270 5570 5570 5570 5570 0
191 20250313 154400 166774270 5570 5570 5570 5570 0
192 20250313 154300 166774270 5570 5570 5570 5570 0
193 20250313 154200 166774270 5570 5570 5570 5570 0
194 20250313 154100 166774270 5570 5570 5570 5570 0
195 20250313 154000 166774270 5570 5570 5570 5570 0
196 20250313 153900 166774270 5570 5570 5570 5570 0
197 20250313 153800 166774270 5570 5570 5570 5570 0
198 20250313 153700 166774270 5570 5570 5570 5570 0
199 20250313 153600 166774270 5570 5570 5570 5570 0
200 20250313 153500 166774270 5570 5570 5570 5570 0
201 20250313 153400 166774270 5570 5570 5570 5570 0
202 20250313 153300 166774270 5570 5570 5570 5570 0
203 20250313 153200 166774270 5570 5570 5570 5570 0
204 20250313 153100 166774270 5570 5570 5570 5570 0
205 20250313 153000 166774270 5570 5570 5570 5570 466
206 20250313 152900 164178650 5570 5570 5570 5570 0
207 20250313 152800 164178650 5570 5570 5570 5570 0
208 20250313 152700 164178650 5570 5570 5570 5570 0
209 20250313 152600 164178650 5570 5570 5570 5570 0
210 20250313 152500 164178650 5570 5570 5570 5570 0
211 20250313 152400 164178650 5570 5570 5570 5570 0
212 20250313 152300 164178650 5570 5570 5570 5570 0
213 20250313 152200 164178650 5570 5570 5570 5570 0
214 20250313 152100 164178650 5570 5570 5570 5570 0
215 20250313 152000 164178650 5570 5570 5570 5570 0
216 20250313 151900 164178650 5570 5580 5610 5570 160
217 20250313 151800 163287310 5610 5600 5610 5600 87
218 20250313 151700 162800100 5590 5580 5590 5580 109
219 20250313 151600 162191740 5570 5570 5570 5570 11
220 20250313 151500 162130470 5570 5570 5570 5570 233
221 20250313 151400 160832660 5570 5570 5570 5570 44
222 20250313 151300 160587580 5580 5580 5580 5580 608
223 20250313 151200 157194940 5570 5580 5580 5570 46
224 20250313 151100 156938580 5570 5580 5580 5570 383
225 20250313 151000 154801480 5570 5570 5570 5570 35
226 20250313 150900 154606530 5590 5590 5590 5590 2
227 20250313 150800 154595350 5570 5570 5570 5570 302
228 20250313 150700 152913210 5570 5570 5570 5570 0
229 20250313 150600 152913210 5570 5570 5570 5570 33
230 20250313 150500 152729400 5590 5590 5590 5590 0
231 20250313 150400 152729400 5590 5570 5590 5570 133
232 20250313 150300 151986590 5570 5570 5570 5570 0
233 20250313 150200 151986590 5570 5570 5570 5570 33
234 20250313 150100 151802780 5570 5570 5570 5570 0
235 20250313 150000 151802780 5570 5580 5620 5570 133
236 20250313 145900 151058380 5570 5570 5570 5570 350
237 20250313 145800 149108880 5570 5570 5570 5570 33
238 20250313 145700 148925070 5570 5570 5570 5570 0
239 20250313 145600 148925070 5570 5580 5580 5570 37
240 20250313 145500 148718955 5570 5570 5570 5570 1
241 20250313 145400 148713385 5580 5580 5580 5580 23
242 20250313 145300 148585045 5580 5580 5580 5580 0
243 20250313 145200 148585045 5580 5580 5580 5580 33
244 20250313 145100 148400905 5580 5580 5580 5580 52
245 20250313 145000 148110745 5580 5580 5580 5580 13
246 20250313 144900 148038205 5580 5580 5580 5580 10
247 20250313 144800 147982405 5580 5580 5580 5580 0
248 20250313 144700 147982405 5580 5580 5580 5580 33
249 20250313 144600 147798265 5580 5580 5580 5580 0
250 20250313 144500 147798265 5580 5580 5580 5580 33
251 20250313 144400 147614125 5590 5590 5590 5590 0
252 20250313 144300 147614125 5590 5590 5590 5590 1
253 20250313 144200 147608535 5580 5580 5580 5580 0
254 20250313 144100 147608535 5580 5580 5580 5580 33
255 20250313 144000 147424395 5570 5570 5570 5570 0
256 20250313 143900 147424395 5570 5570 5570 5570 32
257 20250313 143800 147246155 5570 5570 5570 5570 0
258 20250313 143700 147246155 5570 5570 5570 5570 33
259 20250313 143600 147062345 5570 5570 5570 5570 0
260 20250313 143500 147062345 5570 5570 5570 5570 33
261 20250313 143400 146878535 5600 5600 5600 5600 1
262 20250313 143300 146872935 5580 5570 5600 5570 35
263 20250313 143200 146677945 5600 5600 5600 5600 0
264 20250313 143100 146677945 5600 5570 5600 5570 35
265 20250313 143000 146482935 5610 5610 5610 5610 1
266 20250313 142900 146477325 5570 5570 5570 5570 33
267 20250313 142800 146293515 5570 5580 5580 5570 1600
268 20250313 142700 137368995 5580 5580 5580 5580 33
269 20250313 142600 137184855 5580 5580 5580 5580 0
270 20250313 142500 137184855 5580 5580 5580 5580 33
271 20250313 142400 137000715 5580 5580 5580 5580 0
272 20250313 142300 137000715 5580 5580 5580 5580 0
273 20250313 142200 137000715 5580 5580 5580 5580 73
274 20250313 142100 136593375 5580 5580 5580 5580 0
275 20250313 142000 136593375 5580 5580 5580 5580 33
276 20250313 141900 136409235 5590 5590 5590 5590 0
277 20250313 141800 136409235 5590 5590 5590 5590 33
278 20250313 141700 136224765 5590 5590 5590 5590 0
279 20250313 141600 136224765 5590 5590 5590 5590 38
280 20250313 141500 136012345 5590 5590 5590 5590 0
281 20250313 141400 136012345 5590 5590 5590 5590 33
282 20250313 141300 135827875 5590 5590 5590 5590 0
283 20250313 141200 135827875 5590 5590 5590 5590 33
284 20250313 141100 135643405 5590 5590 5590 5590 0
285 20250313 141000 135643405 5590 5590 5590 5590 32
286 20250313 140900 135464525 5590 5590 5590 5590 50
287 20250313 140800 135185025 5590 5590 5590 5590 46
288 20250313 140700 134927885 5590 5590 5590 5590 0
289 20250313 140600 134927885 5590 5590 5590 5590 33
290 20250313 140500 134743415 5590 5590 5590 5590 0
291 20250313 140400 134743415 5590 5590 5590 5590 33
292 20250313 140300 134558945 5590 5590 5590 5590 0
293 20250313 140200 134558945 5590 5590 5590 5590 33
294 20250313 140100 134374475 5590 5590 5590 5590 0
295 20250313 140000 134374475 5590 5590 5590 5590 33
296 20250313 135900 134190005 5590 5590 5590 5590 0
297 20250313 135800 134190005 5590 5590 5590 5590 33
298 20250313 135700 134005535 5590 5590 5590 5590 0
299 20250313 135600 134005535 5590 5590 5590 5590 0
300 20250313 135500 134005535 5590 5590 5590 5590 32
301 20250313 135400 133826655 5590 5590 5590 5590 0
302 20250313 135300 133826655 5590 5590 5590 5590 33
303 20250313 135200 133642185 5590 5590 5590 5590 0
304 20250313 135100 133642185 5590 5590 5590 5590 33
305 20250313 135000 133457715 5600 5600 5600 5600 0
306 20250313 134900 133457715 5600 5590 5600 5590 260
307 20250313 134800 132002045 5590 5590 5590 5590 0
308 20250313 134700 132002045 5590 5590 5590 5590 533
309 20250313 134600 129022575 5590 5590 5590 5590 0
310 20250313 134500 129022575 5590 5590 5590 5590 33
311 20250313 134400 128838105 5590 5590 5590 5590 0
312 20250313 134300 128838105 5590 5590 5590 5590 32
313 20250313 134200 128659225 5590 5590 5590 5590 0
314 20250313 134100 128659225 5590 5590 5590 5590 33
315 20250313 134000 128474755 5590 5590 5590 5590 0
316 20250313 133900 128474755 5590 5590 5590 5590 33
317 20250313 133800 128290285 5590 5590 5590 5590 0
318 20250313 133700 128290285 5590 5590 5590 5590 33
319 20250313 133600 128105815 5590 5590 5590 5590 0
320 20250313 133500 128105815 5590 5590 5590 5590 33
321 20250313 133400 127921345 5590 5590 5590 5590 0
322 20250313 133300 127921345 5590 5590 5590 5590 33
323 20250313 133200 127736875 5590 5590 5590 5590 137
324 20250313 133100 126971045 5600 5600 5600 5600 139
325 20250313 133000 126192645 5600 5600 5600 5600 33
326 20250313 132900 126007845 5600 5600 5600 5600 0
327 20250313 132800 126007845 5600 5620 5620 5600 34
328 20250313 132700 125817425 5610 5610 5610 5610 1
329 20250313 132600 125811815 5590 5600 5600 5590 1033
330 20250313 132500 120027345 5620 5600 5620 5600 33
331 20250313 132400 119842525 5600 5610 5610 5600 3
332 20250313 132300 119825705 5600 5600 5600 5600 95
333 20250313 132200 119293705 5590 5600 5600 5590 38
334 20250313 132100 119081235 5600 5600 5600 5600 1
335 20250313 132000 119075635 5600 5600 5600 5600 33
336 20250313 131900 118890835 5600 5600 5600 5600 0
337 20250313 131800 118890835 5600 5600 5600 5600 33
338 20250313 131700 118706035 5600 5600 5600 5600 0
339 20250313 131600 118706035 5600 5600 5600 5600 33
340 20250313 131500 118521235 5590 5600 5600 5590 190
341 20250313 131400 117458275 5590 5590 5590 5590 32
342 20250313 131300 117279395 5610 5590 5610 5590 476
343 20250313 131200 114613135 5590 5600 5600 5590 77
344 20250313 131100 114182265 5600 5600 5600 5600 2
345 20250313 131000 114171065 5590 5590 5590 5590 33
346 20250313 130900 113986595 5610 5610 5610 5610 1
347 20250313 130800 113980985 5590 5590 5590 5590 33
348 20250313 130700 113796515 5610 5610 5610 5610 0
349 20250313 130600 113796515 5610 5590 5610 5590 36
350 20250313 130500 113595255 5590 5590 5590 5590 0
351 20250313 130400 113595255 5590 5590 5590 5590 0
352 20250313 130300 113595255 5590 5590 5590 5590 33
353 20250313 130200 113410785 5590 5590 5590 5590 0
354 20250313 130100 113410785 5590 5600 5600 5590 804
355 20250313 130000 108908525 5600 5600 5600 5600 0
356 20250313 125900 108908525 5600 5600 5600 5600 32
357 20250313 125800 108729325 5600 5600 5600 5600 0
358 20250313 125700 108729325 5600 5600 5600 5600 33
359 20250313 125600 108544525 5610 5610 5610 5610 4
360 20250313 125500 108522085 5610 5600 5610 5600 68
361 20250313 125400 108140935 5610 5610 5610 5610 1601
362 20250313 125300 99159325 5620 5610 5620 5610 39
363 20250313 125200 98940475 5610 5610 5610 5610 0
364 20250313 125100 98940475 5610 5610 5610 5610 233
365 20250313 125000 97633345 5610 5610 5610 5610 0
366 20250313 124900 97633345 5610 5610 5610 5610 33
367 20250313 124800 97448215 5610 5610 5610 5610 0
368 20250313 124700 97448215 5610 5610 5610 5610 33
369 20250313 124600 97263085 5610 5610 5610 5610 0
370 20250313 124500 97263085 5610 5610 5610 5610 32
371 20250313 124400 97083565 5620 5620 5620 5620 53
372 20250313 124300 96785705 5610 5610 5610 5610 33
373 20250313 124200 96600575 5630 5630 5630 5630 0
374 20250313 124100 96600575 5630 5610 5630 5610 34
375 20250313 124000 96409815 5630 5630 5630 5630 1
376 20250313 123900 96404185 5610 5610 5610 5610 0
377 20250313 123800 96404185 5610 5610 5610 5610 33
378 20250313 123700 96219055 5620 5620 5620 5620 0
379 20250313 123600 96219055 5620 5610 5620 5610 37
380 20250313 123500 96011445 5610 5610 5610 5610 0
381 20250313 123400 96011445 5610 5610 5610 5610 33
382 20250313 123300 95826315 5610 5610 5610 5610 0
383 20250313 123200 95826315 5610 5610 5610 5610 33
384 20250313 123100 95641185 5620 5620 5620 5620 36
385 20250313 123000 95438865 5620 5620 5620 5620 32
386 20250313 122900 95259025 5620 5620 5620 5620 0
387 20250313 122800 95259025 5620 5620 5620 5620 33
388 20250313 122700 95073565 5620 5620 5620 5620 1
389 20250313 122600 95067945 5620 5620 5620 5620 32
390 20250313 122500 94888105 5620 5620 5620 5620 0
391 20250313 122400 94888105 5620 5620 5620 5620 33
392 20250313 122300 94702645 5640 5640 5640 5640 0
393 20250313 122200 94702645 5640 5620 5640 5620 34
394 20250313 122100 94511545 5620 5620 5620 5620 0
395 20250313 122000 94511545 5620 5620 5620 5620 33
396 20250313 121900 94326085 5620 5620 5620 5620 0
397 20250313 121800 94326085 5620 5620 5620 5620 77
398 20250313 121700 93893345 5620 5620 5620 5620 0
399 20250313 121600 93893345 5620 5610 5620 5610 399
400 20250313 121500 91651285 5610 5610 5610 5610 0
401 20250313 121400 91651285 5610 5615 5615 5610 33
402 20250313 121300 91466055 5615 5615 5615 5615 0
403 20250313 121200 91466055 5615 5615 5615 5615 0
404 20250313 121100 91466055 5615 5620 5620 5615 36
405 20250313 121000 91263900 5615 5615 5615 5615 200
406 20250313 120900 90140900 5615 5615 5615 5615 33
407 20250313 120800 89955605 5615 5615 5615 5615 0
408 20250313 120700 89955605 5615 5620 5620 5615 35
409 20250313 120600 89759070 5615 5615 5615 5615 0
410 20250313 120500 89759070 5615 5610 5615 5610 214
411 20250313 120400 88557625 5610 5610 5610 5610 0
412 20250313 120300 88557625 5610 5620 5620 5610 35
413 20250313 120200 88361245 5620 5620 5620 5620 0
414 20250313 120100 88361245 5620 5620 5620 5620 1
415 20250313 120000 88355625 5620 5620 5620 5620 16
416 20250313 115900 88265705 5610 5610 5610 5610 82
417 20250313 115800 87805685 5610 5610 5610 5610 0
418 20250313 115700 87805685 5610 5610 5610 5610 33
419 20250313 115600 87620555 5620 5620 5620 5620 0
420 20250313 115500 87620555 5620 5620 5620 5620 17
421 20250313 115400 87525015 5610 5610 5610 5610 0
422 20250313 115300 87525015 5610 5610 5610 5610 33
423 20250313 115200 87339885 5610 5610 5610 5610 0
424 20250313 115100 87339885 5610 5610 5610 5610 33
425 20250313 115000 87154755 5620 5620 5620 5620 251
426 20250313 114900 85744135 5620 5620 5620 5620 32
427 20250313 114800 85564295 5620 5620 5620 5620 0
428 20250313 114700 85564295 5620 5620 5620 5620 45
429 20250313 114600 85311395 5620 5620 5620 5620 33
430 20250313 114500 85125935 5620 5620 5620 5620 0
431 20250313 114400 85125935 5620 5620 5650 5620 165
432 20250313 114300 84195085 5620 5620 5620 5620 0
433 20250313 114200 84195085 5620 5620 5620 5620 33
434 20250313 114100 84009625 5620 5620 5620 5620 0
435 20250313 114000 84009625 5620 5620 5620 5620 33
436 20250313 113900 83824165 5620 5620 5620 5620 0
437 20250313 113800 83824165 5620 5620 5620 5620 33
438 20250313 113700 83638705 5610 5610 5610 5610 0
439 20250313 113600 83638705 5610 5610 5610 5610 33
440 20250313 113500 83453575 5620 5620 5620 5620 0
441 20250313 113400 83453575 5620 5620 5620 5620 932
442 20250313 113300 78215735 5650 5650 5650 5650 1
443 20250313 113200 78210085 5620 5620 5620 5620 33
444 20250313 113100 78024625 5620 5620 5620 5620 0
445 20250313 113000 78024625 5620 5620 5620 5620 33
446 20250313 112900 77839165 5630 5630 5630 5630 0
447 20250313 112800 77839165 5630 5620 5630 5620 54
448 20250313 112700 77535475 5630 5630 5630 5620 9
449 20250313 112600 77484815 5630 5630 5630 5630 14
450 20250313 112500 77405995 5610 5610 5610 5610 0
451 20250313 112400 77405995 5610 5610 5610 5610 33
452 20250313 112300 77220865 5610 5610 5610 5610 0
453 20250313 112200 77220865 5610 5610 5610 5610 0
454 20250313 112100 77220865 5610 5610 5610 5610 33
455 20250313 112000 77035735 5620 5620 5620 5620 450
456 20250313 111900 74506735 5620 5620 5620 5620 32
457 20250313 111800 74326895 5620 5620 5620 5620 72
458 20250313 111700 73922255 5620 5620 5620 5620 33
459 20250313 111600 73736795 5620 5620 5620 5620 0
460 20250313 111500 73736795 5620 5620 5620 5620 33
461 20250313 111400 73551335 5620 5620 5620 5620 0
462 20250313 111300 73551335 5620 5620 5620 5620 33
463 20250313 111200 73365875 5620 5620 5620 5620 0
464 20250313 111100 73365875 5620 5620 5620 5620 33
465 20250313 111000 73180415 5620 5620 5620 5620 674
466 20250313 110900 69392535 5620 5620 5620 5620 33
467 20250313 110800 69207075 5620 5620 5620 5620 0
468 20250313 110700 69207075 5620 5620 5620 5620 33
469 20250313 110600 69021615 5630 5630 5630 5630 2000
470 20250313 110500 57761615 5630 5630 5630 5630 32
471 20250313 110400 57581455 5630 5630 5630 5630 0
472 20250313 110300 57581455 5630 5630 5630 5630 33
473 20250313 110200 57395665 5630 5630 5630 5630 0
474 20250313 110100 57395665 5630 5630 5630 5630 33
475 20250313 110000 57209875 5630 5630 5630 5630 0
476 20250313 105900 57209875 5630 5630 5630 5630 33
477 20250313 105800 57024085 5630 5630 5630 5630 0
478 20250313 105700 57024085 5630 5630 5630 5630 47
479 20250313 105600 56759475 5630 5630 5630 5630 0
480 20250313 105500 56759475 5630 5630 5630 5630 0
481 20250313 105400 56759475 5630 5630 5630 5630 33
482 20250313 105300 56573685 5670 5670 5670 5670 1
483 20250313 105200 56568015 5630 5630 5630 5630 33
484 20250313 105100 56382225 5670 5670 5670 5670 1
485 20250313 105000 56376555 5630 5630 5630 5630 32
486 20250313 104900 56196395 5630 5630 5630 5630 0
487 20250313 104800 56196395 5630 5630 5630 5630 33
488 20250313 104700 56010605 5670 5670 5670 5670 0
489 20250313 104600 56010605 5670 5630 5670 5630 34
490 20250313 104500 55819145 5670 5630 5670 5630 269
491 20250313 104400 54296315 5660 5630 5660 5630 34
492 20250313 104300 54104865 5660 5660 5660 5660 1
493 20250313 104200 54099205 5630 5630 5630 5630 33
494 20250313 104100 53913415 5670 5670 5670 5670 1
495 20250313 104000 53907745 5630 5630 5630 5630 33
496 20250313 103900 53721955 5670 5630 5670 5630 2
497 20250313 103800 53710655 5640 5640 5640 5635 966
498 20250313 103700 48262450 5640 5640 5640 5640 0
499 20250313 103600 48262450 5640 5640 5640 5640 33
500 20250313 103500 48076330 5640 5640 5640 5640 0
501 20250313 103400 48076330 5640 5640 5640 5640 48
502 20250313 103300 47805610 5655 5655 5655 5655 2
503 20250313 103200 47794300 5655 5640 5655 5640 34
504 20250313 103100 47602525 5640 5640 5640 5640 0
505 20250313 103000 47602525 5640 5640 5640 5640 0
506 20250313 102900 47602525 5640 5640 5640 5640 33
507 20250313 102800 47416405 5640 5640 5640 5640 0
508 20250313 102700 47416405 5640 5670 5670 5640 84
509 20250313 102600 46942115 5650 5650 5650 5650 96
510 20250313 102500 46399715 5640 5645 5645 5640 33
511 20250313 102400 46213545 5650 5650 5650 5650 1
512 20250313 102300 46207895 5640 5640 5640 5640 32
513 20250313 102200 46027415 5650 5650 5650 5650 1
514 20250313 102100 46021765 5640 5650 5650 5640 34
515 20250313 102000 45829995 5640 5640 5640 5640 0
516 20250313 101900 45829995 5640 5670 5670 5640 86
517 20250313 101800 45343365 5670 5670 5670 5670 0
518 20250313 101700 45343365 5670 5670 5670 5640 2070
519 20250313 101600 33607455 5650 5650 5650 5650 95
520 20250313 101500 33070705 5630 5630 5630 5630 33
521 20250313 101400 32884915 5650 5650 5650 5650 0
522 20250313 101300 32884915 5650 5630 5650 5630 34
523 20250313 101200 32693475 5630 5630 5630 5630 30
524 20250313 101100 32524575 5630 5630 5630 5630 33
525 20250313 101000 32338785 5630 5630 5630 5630 0
526 20250313 100900 32338785 5630 5630 5630 5630 32
527 20250313 100800 32158625 5650 5650 5650 5650 0
528 20250313 100700 32158625 5650 5630 5650 5630 34
529 20250313 100600 31967185 5650 5650 5650 5650 0
530 20250313 100500 31967185 5650 5630 5650 5630 53
531 20250313 100400 31668775 5630 5630 5630 5630 3
532 20250313 100300 31651885 5630 5630 5630 5630 0
533 20250313 100200 31651885 5630 5630 5630 5630 33
534 20250313 100100 31466095 5640 5640 5640 5640 0
535 20250313 100000 31466095 5640 5640 5640 5640 705
536 20250313 095900 27489895 5650 5650 5650 5650 1
537 20250313 095800 27484245 5640 5650 5650 5640 525
538 20250313 095700 24523195 5650 5650 5650 5650 0
539 20250313 095600 24523195 5650 5650 5650 5650 33
540 20250313 095500 24336745 5650 5650 5650 5650 0
541 20250313 095400 24336745 5650 5650 5650 5650 32
542 20250313 095300 24155945 5650 5650 5650 5650 0
543 20250313 095200 24155945 5650 5650 5650 5650 104
544 20250313 095100 23568345 5650 5650 5650 5650 0
545 20250313 095000 23568345 5650 5650 5650 5650 33
546 20250313 094900 23381895 5650 5650 5650 5650 14
547 20250313 094800 23302795 5650 5650 5650 5650 33
548 20250313 094700 23116345 5650 5650 5650 5650 0
549 20250313 094600 23116345 5650 5650 5650 5650 33
550 20250313 094500 22929895 5650 5650 5650 5650 27
551 20250313 094400 22777345 5650 5650 5650 5650 33
552 20250313 094300 22590895 5670 5670 5670 5670 187
553 20250313 094200 21530605 5670 5670 5670 5650 40
554 20250313 094100 21304465 5670 5670 5670 5670 1
555 20250313 094000 21298795 5650 5650 5650 5650 37
556 20250313 093900 21089745 5650 5650 5650 5650 30
557 20250313 093800 20920245 5650 5650 5650 5650 500
558 20250313 093700 18095245 5650 5650 5650 5650 33
559 20250313 093600 17908795 5670 5670 5670 5670 3
560 20250313 093500 17891785 5650 5670 5670 5650 37
561 20250313 093400 17682645 5670 5650 5670 5650 39
562 20250313 093300 17461535 5650 5660 5670 5650 303
563 20250313 093200 15746715 5660 5660 5660 5660 2
564 20250313 093100 15735395 5650 5650 5650 5650 78
565 20250313 093000 15294695 5650 5650 5650 5650 1
566 20250313 092900 15289045 5650 5640 5650 5640 34
567 20250313 092800 15097275 5640 5650 5650 5640 3
568 20250313 092700 15080345 5650 5650 5650 5650 100
569 20250313 092600 14515345 5650 5650 5655 5650 501
570 20250313 092500 11684690 5640 5640 5640 5640 103
571 20250313 092400 11103770 5640 5640 5640 5640 200
572 20250313 092300 9975770 5640 5630 5640 5630 47
573 20250313 092200 9711120 5630 5630 5630 5630 20
574 20250313 092100 9598520 5630 5630 5630 5630 33
575 20250313 092000 9412730 5630 5630 5630 5630 0
576 20250313 091900 9412730 5630 5630 5630 5630 33
577 20250313 091800 9226940 5630 5630 5630 5630 0
578 20250313 091700 9226940 5630 5630 5630 5630 555
579 20250313 091600 6102290 5630 5630 5630 5630 93
580 20250313 091500 5578700 5630 5620 5630 5620 34
581 20250313 091400 5387610 5620 5620 5620 5620 0
582 20250313 091300 5387610 5620 5620 5620 5620 0
583 20250313 091200 5387610 5620 5620 5620 5620 33
584 20250313 091100 5202150 5620 5610 5620 5610 181
585 20250313 091000 4184950 5610 5620 5620 5610 271
586 20250313 090900 2662460 5620 5620 5620 5620 0
587 20250313 090800 2662460 5620 5620 5620 5620 33
588 20250313 090700 2477000 5610 5610 5610 5610 0
589 20250313 090600 2477000 5610 5610 5610 5610 33
590 20250313 090500 2291870 5610 5610 5610 5610 0
591 20250313 090400 2291870 5610 5610 5610 5610 33
592 20250313 090300 2106740 5610 5610 5610 5610 0
593 20250313 090200 2106740 5610 5610 5650 5610 54
594 20250313 090100 1803350 5600 5600 5600 5600 0
595 20250313 090000 1803350 5600 5640 5640 5600 322

1
009290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,129116,52420851,733378880,297750433680,0.25
20250310,129116,52420851,732087720,297226225170,0.25
20250307,129116,52420851,720467280,292508348580,0.25
20250306,129116,52420851,723049600,293556765600,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 129116 52420851 733378880 297750433680 0.25
3 20250310 129116 52420851 732087720 297226225170 0.25
4 20250307 129116 52420851 720467280 292508348580 0.25
5 20250306 129116 52420851 723049600 293556765600 0.25