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

604
014710/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,328585190,5020,5020,5020,5020,2279
20250313,190100,328585190,5020,5020,5020,5020,0
20250313,190000,328585190,5020,5020,5020,5020,0
20250313,185900,328585190,5020,5020,5020,5020,0
20250313,185800,328585190,5020,5020,5020,5020,0
20250313,185700,328585190,5020,5020,5020,5020,0
20250313,185600,328585190,5020,5020,5020,5020,0
20250313,185500,328585190,5020,5020,5020,5020,0
20250313,185400,328585190,5020,5020,5020,5020,0
20250313,185300,328585190,5020,5020,5020,5020,0
20250313,185200,328585190,5020,5020,5020,5020,0
20250313,185100,328585190,5020,5020,5020,5020,0
20250313,185000,328585190,5020,5020,5020,5020,0
20250313,184900,328585190,5020,5020,5020,5020,0
20250313,184800,328585190,5020,5020,5020,5020,0
20250313,184700,328585190,5020,5020,5020,5020,0
20250313,184600,328585190,5020,5020,5020,5020,0
20250313,184500,328585190,5020,5020,5020,5020,0
20250313,184400,328585190,5020,5020,5020,5020,0
20250313,184300,328585190,5020,5020,5020,5020,0
20250313,184200,328585190,5020,5020,5020,5020,0
20250313,184100,328585190,5020,5020,5020,5020,0
20250313,184000,328585190,5020,5020,5020,5020,0
20250313,183900,328585190,5020,5020,5020,5020,0
20250313,183800,328585190,5020,5020,5020,5020,0
20250313,183700,328585190,5020,5020,5020,5020,0
20250313,183600,328585190,5020,5020,5020,5020,0
20250313,183500,328585190,5020,5020,5020,5020,0
20250313,183400,328585190,5020,5020,5020,5020,0
20250313,183300,328585190,5020,5020,5020,5020,0
20250313,183200,328585190,5020,5020,5020,5020,2279
20250313,183100,328585190,5020,5020,5020,5020,0
20250313,183000,328585190,5020,5020,5020,5020,0
20250313,182900,328585190,5020,5020,5020,5020,0
20250313,182800,328585190,5020,5020,5020,5020,0
20250313,182700,328585190,5020,5020,5020,5020,0
20250313,182600,328585190,5020,5020,5020,5020,0
20250313,182500,328585190,5020,5020,5020,5020,0
20250313,182400,328585190,5020,5020,5020,5020,0
20250313,182300,328585190,5020,5020,5020,5020,0
20250313,182200,328585190,5020,5020,5020,5020,0
20250313,182100,328585190,5020,5020,5020,5020,0
20250313,182000,328585190,5020,5020,5020,5020,0
20250313,181900,328585190,5020,5020,5020,5020,0
20250313,181800,328585190,5020,5020,5020,5020,0
20250313,181700,328585190,5020,5020,5020,5020,0
20250313,181600,328585190,5020,5020,5020,5020,0
20250313,181500,328585190,5020,5020,5020,5020,0
20250313,181400,328585190,5020,5020,5020,5020,0
20250313,181300,328585190,5020,5020,5020,5020,0
20250313,181200,328585190,5020,5020,5020,5020,0
20250313,181100,328585190,5020,5020,5020,5020,0
20250313,181000,328585190,5020,5020,5020,5020,0
20250313,180900,328585190,5020,5020,5020,5020,0
20250313,180800,328585190,5020,5020,5020,5020,0
20250313,180700,328585190,5020,5020,5020,5020,0
20250313,180600,328585190,5020,5020,5020,5020,0
20250313,180500,328585190,5020,5020,5020,5020,0
20250313,180400,328585190,5020,5020,5020,5020,0
20250313,180300,328585190,5020,5020,5020,5020,0
20250313,180200,328585190,5020,5020,5020,5020,2279
20250313,180100,328585190,5020,5020,5020,5020,0
20250313,180000,328585190,5020,5020,5020,5020,0
20250313,175900,328585190,5020,5020,5020,5020,0
20250313,175800,328585190,5020,5020,5020,5020,0
20250313,175700,328585190,5020,5020,5020,5020,0
20250313,175600,328585190,5020,5020,5020,5020,0
20250313,175500,328585190,5020,5020,5020,5020,0
20250313,175400,328585190,5020,5020,5020,5020,0
20250313,175300,328585190,5020,5020,5020,5020,0
20250313,175200,328585190,5020,5020,5020,5020,0
20250313,175100,328585190,5020,5020,5020,5020,0
20250313,175000,328585190,5020,5020,5020,5020,0
20250313,174900,328585190,5020,5020,5020,5020,0
20250313,174800,328585190,5020,5020,5020,5020,0
20250313,174700,328585190,5020,5020,5020,5020,0
20250313,174600,328585190,5020,5020,5020,5020,0
20250313,174500,328585190,5020,5020,5020,5020,0
20250313,174400,328585190,5020,5020,5020,5020,0
20250313,174300,328585190,5020,5020,5020,5020,0
20250313,174200,328585190,5020,5020,5020,5020,0
20250313,174100,328585190,5020,5020,5020,5020,0
20250313,174000,328585190,5020,5020,5020,5020,0
20250313,173900,328585190,5020,5020,5020,5020,0
20250313,173800,328585190,5020,5020,5020,5020,0
20250313,173700,328585190,5020,5020,5020,5020,0
20250313,173600,328585190,5020,5020,5020,5020,0
20250313,173500,328585190,5020,5020,5020,5020,0
20250313,173400,328585190,5020,5020,5020,5020,0
20250313,173300,328585190,5020,5020,5020,5020,0
20250313,173200,328585190,5020,5020,5020,5020,2279
20250313,173100,328585190,5020,5020,5020,5020,0
20250313,173000,328585190,5020,5020,5020,5020,0
20250313,172900,328585190,5020,5020,5020,5020,0
20250313,172800,328585190,5020,5020,5020,5020,0
20250313,172700,328585190,5020,5020,5020,5020,0
20250313,172600,328585190,5020,5020,5020,5020,0
20250313,172500,328585190,5020,5020,5020,5020,0
20250313,172400,328585190,5020,5020,5020,5020,0
20250313,172300,328585190,5020,5020,5020,5020,0
20250313,172200,328585190,5020,5020,5020,5020,0
20250313,172100,328585190,5020,5020,5020,5020,0
20250313,172000,328585190,5020,5020,5020,5020,0
20250313,171900,328585190,5020,5020,5020,5020,0
20250313,171800,328585190,5020,5020,5020,5020,0
20250313,171700,328585190,5020,5020,5020,5020,0
20250313,171600,328585190,5020,5020,5020,5020,0
20250313,171500,328585190,5020,5020,5020,5020,0
20250313,171400,328585190,5020,5020,5020,5020,0
20250313,171300,328585190,5020,5020,5020,5020,0
20250313,171200,328585190,5020,5020,5020,5020,0
20250313,171100,328585190,5020,5020,5020,5020,0
20250313,171000,328585190,5020,5020,5020,5020,0
20250313,170900,328585190,5020,5020,5020,5020,0
20250313,170800,328585190,5020,5020,5020,5020,0
20250313,170700,328585190,5020,5020,5020,5020,0
20250313,170600,328585190,5020,5020,5020,5020,0
20250313,170500,328585190,5020,5020,5020,5020,0
20250313,170400,328585190,5020,5020,5020,5020,0
20250313,170300,328585190,5020,5020,5020,5020,0
20250313,170200,328585190,5020,5020,5020,5020,2279
20250313,170100,328585190,5020,5020,5020,5020,0
20250313,170000,328585190,5020,5020,5020,5020,0
20250313,165900,328585190,5020,5020,5020,5020,0
20250313,165800,328585190,5020,5020,5020,5020,0
20250313,165700,328585190,5020,5020,5020,5020,0
20250313,165600,328585190,5020,5020,5020,5020,0
20250313,165500,328585190,5020,5020,5020,5020,0
20250313,165400,328585190,5020,5020,5020,5020,0
20250313,165300,328585190,5020,5020,5020,5020,0
20250313,165200,328585190,5020,5020,5020,5020,0
20250313,165100,328585190,5020,5020,5020,5020,0
20250313,165000,328585190,5020,5020,5020,5020,0
20250313,164900,328585190,5020,5020,5020,5020,0
20250313,164800,328585190,5020,5020,5020,5020,0
20250313,164700,328585190,5020,5020,5020,5020,0
20250313,164600,328585190,5020,5020,5020,5020,0
20250313,164500,328585190,5020,5020,5020,5020,0
20250313,164400,328585190,5020,5020,5020,5020,0
20250313,164300,328585190,5020,5020,5020,5020,0
20250313,164200,328585190,5020,5020,5020,5020,0
20250313,164100,328585190,5020,5020,5020,5020,0
20250313,164000,328585190,5020,5020,5020,5020,0
20250313,163900,328585190,5020,5020,5020,5020,0
20250313,163800,328585190,5020,5020,5020,5020,0
20250313,163700,328585190,5020,5020,5020,5020,0
20250313,163600,328585190,5020,5020,5020,5020,0
20250313,163500,328585190,5020,5020,5020,5020,0
20250313,163400,328585190,5020,5020,5020,5020,0
20250313,163300,328585190,5020,5020,5020,5020,0
20250313,163200,328585190,5020,5020,5020,5020,2279
20250313,163100,328585190,5020,5020,5020,5020,0
20250313,163000,328585190,5020,5020,5020,5020,0
20250313,162900,328585190,5020,5020,5020,5020,0
20250313,162800,328585190,5020,5020,5020,5020,0
20250313,162700,328585190,5020,5020,5020,5020,0
20250313,162600,328585190,5020,5020,5020,5020,0
20250313,162500,328585190,5020,5020,5020,5020,0
20250313,162400,328585190,5020,5020,5020,5020,0
20250313,162300,328585190,5020,5020,5020,5020,0
20250313,162200,328585190,5020,5020,5020,5020,0
20250313,162100,328585190,5020,5020,5020,5020,0
20250313,162000,328585190,5020,5020,5020,5020,0
20250313,161900,328585190,5020,5020,5020,5020,0
20250313,161800,328585190,5020,5020,5020,5020,0
20250313,161700,328585190,5020,5020,5020,5020,0
20250313,161600,328585190,5020,5020,5020,5020,0
20250313,161500,328585190,5020,5020,5020,5020,0
20250313,161400,328585190,5020,5020,5020,5020,0
20250313,161300,328585190,5020,5020,5020,5020,0
20250313,161200,328585190,5020,5020,5020,5020,0
20250313,161100,328585190,5020,5020,5020,5020,0
20250313,161000,328585190,5020,5020,5020,5020,0
20250313,160900,328585190,5020,5020,5020,5020,0
20250313,160800,328585190,5020,5020,5020,5020,0
20250313,160700,328585190,5020,5020,5020,5020,0
20250313,160600,328585190,5020,5020,5020,5020,0
20250313,160500,328585190,5020,5020,5020,5020,0
20250313,160400,328585190,5020,5020,5020,5020,0
20250313,160300,328585190,5020,5020,5020,5020,0
20250313,160200,328585190,5020,5020,5020,5020,2279
20250313,160100,328585190,5020,5020,5020,5020,0
20250313,160000,328585190,5020,5020,5020,5020,0
20250313,155900,328585190,5020,5020,5020,5020,0
20250313,155800,328585190,5020,5020,5020,5020,0
20250313,155700,328585190,5020,5020,5020,5020,0
20250313,155600,328585190,5020,5020,5020,5020,0
20250313,155500,328585190,5020,5020,5020,5020,0
20250313,155400,328585190,5020,5020,5020,5020,0
20250313,155300,328585190,5020,5020,5020,5020,0
20250313,155200,328585190,5020,5020,5020,5020,0
20250313,155100,328585190,5020,5020,5020,5020,0
20250313,155000,328585190,5020,5020,5020,5020,0
20250313,154900,328585190,5020,5020,5020,5020,0
20250313,154800,328585190,5020,5020,5020,5020,0
20250313,154700,328585190,5020,5020,5020,5020,0
20250313,154600,328585190,5020,5020,5020,5020,0
20250313,154500,328585190,5020,5020,5020,5020,0
20250313,154400,328585190,5020,5020,5020,5020,0
20250313,154300,328585190,5020,5020,5020,5020,0
20250313,154200,328585190,5020,5020,5020,5020,0
20250313,154100,328585190,5020,5020,5020,5020,0
20250313,154000,328585190,5020,5020,5020,5020,0
20250313,153900,328585190,5020,5020,5020,5020,0
20250313,153800,328585190,5020,5020,5020,5020,0
20250313,153700,328585190,5020,5020,5020,5020,0
20250313,153600,328585190,5020,5020,5020,5020,0
20250313,153500,328585190,5020,5020,5020,5020,0
20250313,153400,328585190,5020,5020,5020,5020,0
20250313,153300,328585190,5020,5020,5020,5020,0
20250313,153200,328585190,5020,5020,5020,5020,2279
20250313,153100,328585190,5020,5020,5020,5020,0
20250313,153000,328585190,5020,5020,5020,5020,2279
20250313,152900,317144610,5040,5040,5040,5040,0
20250313,152800,317144610,5040,5040,5040,5040,0
20250313,152700,317144610,5040,5040,5040,5040,0
20250313,152600,317144610,5040,5040,5040,5040,0
20250313,152500,317144610,5040,5040,5040,5040,0
20250313,152400,317144610,5040,5040,5040,5040,0
20250313,152300,317144610,5040,5040,5040,5040,0
20250313,152200,317144610,5040,5040,5040,5040,0
20250313,152100,317144610,5040,5040,5040,5040,0
20250313,152000,317144610,5040,5040,5040,5040,0
20250313,151900,317144610,5040,5040,5040,5040,450
20250313,151800,314876610,5030,5030,5030,5030,0
20250313,151700,314876610,5030,5030,5030,5030,20
20250313,151600,314776010,5040,5040,5040,5040,35
20250313,151500,314599610,5040,5010,5040,5010,72
20250313,151400,314237840,5040,5040,5040,5020,158
20250313,151300,313441740,5020,5010,5030,5010,121
20250313,151200,312833420,5010,5010,5010,5010,36
20250313,151100,312653060,5040,5010,5040,5010,95
20250313,151000,312174920,5010,5030,5030,5010,537
20250313,150900,309479530,5020,5020,5040,5020,95
20250313,150800,309002590,5020,5020,5040,5020,39
20250313,150700,308806790,5020,5010,5040,5010,319
20250313,150600,307201860,5010,5010,5040,5010,42
20250313,150500,306991290,5010,5010,5010,5010,35
20250313,150400,306815940,5020,5020,5020,5020,46
20250313,150300,306585020,5010,5040,5040,5010,35
20250313,150200,306409250,5040,5010,5040,5010,88
20250313,150100,305966810,5010,5010,5010,5010,21
20250313,150000,305861600,5040,5020,5040,5010,193
20250313,145900,304891750,5020,5020,5020,5020,21
20250313,145800,304786330,5020,5020,5020,5020,37
20250313,145700,304600590,5020,5050,5050,5010,24
20250313,145600,304480120,5050,5010,5050,5010,129
20250313,145500,303830930,5010,5030,5030,5010,21
20250313,145400,303725520,5030,5010,5030,5010,50
20250313,145300,303474980,5010,5010,5010,5010,10
20250313,145200,303424880,5010,5020,5020,5010,49
20250313,145100,303179010,5020,5020,5020,5020,10
20250313,145000,303128810,5020,5020,5020,5020,54
20250313,144900,302857730,5020,5020,5020,5020,11
20250313,144800,302802510,5020,5030,5030,5020,15
20250313,144700,302727160,5020,5030,5030,5020,64
20250313,144600,302405610,5030,5020,5030,5010,3732
20250313,144500,283693970,5020,5020,5020,5020,38
20250313,144400,283503210,5020,5020,5020,5020,21
20250313,144300,283397790,5020,5020,5040,5020,49
20250313,144200,283151790,5020,5020,5020,5020,10
20250313,144100,283101590,5040,5020,5040,5020,51
20250313,144000,282845550,5020,5020,5020,5020,11
20250313,143900,282790330,5020,5020,5020,5020,47
20250313,143800,282554390,5020,5020,5020,5020,10
20250313,143700,282504190,5020,5020,5020,5020,49
20250313,143600,282258210,5020,5020,5020,5020,12
20250313,143500,282197970,5020,5020,5020,5020,48
20250313,143400,281957010,5020,5020,5020,5020,11
20250313,143300,281901790,5020,5020,5020,5020,48
20250313,143200,281660830,5020,5020,5020,5020,10
20250313,143100,281610630,5020,5020,5020,5020,48
20250313,143000,281369670,5020,5020,5020,5020,21
20250313,142900,281264250,5020,5020,5020,5020,38
20250313,142800,281073490,5020,5020,5020,5020,21
20250313,142700,280968070,5020,5020,5020,5020,37
20250313,142600,280782330,5020,5020,5020,5020,21
20250313,142500,280676910,5020,5020,5020,5020,138
20250313,142400,279984150,5020,5020,5020,5020,21
20250313,142300,279878730,5020,5020,5020,5020,11
20250313,142200,279823510,5020,5020,5020,5020,116
20250313,142100,279241190,5020,5020,5020,5020,10
20250313,142000,279190990,5020,5040,5040,5020,50
20250313,141900,278939950,5020,5030,5030,5020,91
20250313,141800,278482330,5020,5020,5020,5020,48
20250313,141700,278241370,5020,5020,5030,5020,109
20250313,141600,277694110,5020,5030,5030,5020,28
20250313,141500,277553530,5050,5020,5050,5020,61
20250313,141400,277246110,5020,5020,5020,5020,38
20250313,141300,277055350,5020,5020,5020,5020,21
20250313,141200,276949930,5020,5020,5020,5020,37
20250313,141100,276764190,5020,5020,5020,5020,21
20250313,141000,276658770,5020,5030,5030,5020,152
20250313,140900,275894480,5020,5030,5030,5020,19
20250313,140800,275799010,5030,5030,5030,5030,27
20250313,140700,275663200,5030,5030,5030,5030,0
20250313,140600,275663200,5030,5030,5030,5030,27
20250313,140500,275527390,5020,5020,5020,5020,0
20250313,140400,275527390,5020,5020,5020,5020,27
20250313,140300,275391850,5020,5020,5020,5020,0
20250313,140200,275391850,5020,5020,5020,5020,27
20250313,140100,275256310,5030,5030,5030,5030,0
20250313,140000,275256310,5030,5020,5030,5020,32
20250313,135900,275095620,5050,5050,5050,5050,1
20250313,135800,275090570,5050,5020,5050,5020,329
20250313,135700,273429930,5050,5050,5050,5050,10
20250313,135600,273379430,5020,5020,5020,5020,0
20250313,135500,273379430,5020,5050,5050,5020,28
20250313,135400,273238840,5020,5020,5020,5020,0
20250313,135300,273238840,5020,5020,5020,5020,26
20250313,135200,273108320,5020,5020,5020,5020,0
20250313,135100,273108320,5020,5020,5020,5020,27
20250313,135000,272972780,5020,5020,5020,5020,0
20250313,134900,272972780,5020,5020,5020,5020,27
20250313,134800,272837240,5020,5020,5020,5020,0
20250313,134700,272837240,5020,5050,5050,5020,128
20250313,134600,272191650,5020,5020,5020,5020,338
20250313,134500,270494890,5020,5020,5020,5020,27
20250313,134400,270359350,5020,5020,5020,5020,8
20250313,134300,270319190,5020,5020,5020,5020,33
20250313,134200,270153530,5020,5020,5020,5020,200
20250313,134100,269149530,5020,5020,5020,5020,227
20250313,134000,268009990,5020,5020,5020,5020,200
20250313,133900,267005990,5020,5020,5020,5020,27
20250313,133800,266870450,5030,5030,5030,5030,0
20250313,133700,266870450,5030,5020,5030,5020,29
20250313,133600,266724850,5030,5030,5030,5030,78
20250313,133500,266332510,5030,5030,5030,5030,27
20250313,133400,266196700,5030,5030,5030,5030,0
20250313,133300,266196700,5030,5020,5030,5020,30
20250313,133200,266046070,5020,5020,5020,5020,0
20250313,133100,266046070,5020,5020,5020,5020,0
20250313,133000,266046070,5020,5020,5020,5020,26
20250313,132900,265915550,5050,5050,5050,5050,1
20250313,132800,265910500,5020,5020,5020,5020,27
20250313,132700,265774960,5050,5050,5050,5050,1
20250313,132600,265769910,5020,5020,5020,5020,27
20250313,132500,265634370,5030,5030,5030,5030,5
20250313,132400,265609220,5020,5020,5020,5020,127
20250313,132300,264971680,5020,5020,5020,5020,40
20250313,132200,264770880,5020,5020,5020,5020,27
20250313,132100,264635340,5020,5020,5020,5020,0
20250313,132000,264635340,5020,5020,5020,5020,227
20250313,131900,263495800,5010,5010,5010,5010,0
20250313,131800,263495800,5010,5010,5010,5010,27
20250313,131700,263360530,5050,5020,5050,5020,203
20250313,131600,262336420,5020,5010,5020,5010,728
20250313,131500,258681870,5020,5020,5020,5020,0
20250313,131400,258681870,5020,5020,5020,5020,27
20250313,131300,258546330,5020,5010,5020,5010,14
20250313,131200,258476160,5010,5010,5010,5010,27
20250313,131100,258340890,5010,5010,5010,5010,0
20250313,131000,258340890,5010,5010,5010,5010,27
20250313,130900,258205620,5010,5010,5010,5010,0
20250313,130800,258205620,5010,5010,5010,5010,26
20250313,130700,258075360,5010,5010,5010,5010,0
20250313,130600,258075360,5010,5010,5010,5010,27
20250313,130500,257940090,5050,5050,5050,5050,0
20250313,130400,257940090,5050,5020,5050,5000,6045
20250313,130300,227642280,5020,5020,5020,5020,154
20250313,130200,226869200,5020,5020,5020,5020,0
20250313,130100,226869200,5020,5020,5020,5020,27
20250313,130000,226733660,5030,5030,5030,5030,241
20250313,125900,225521430,5020,5040,5040,5020,47
20250313,125800,225285090,5040,5040,5040,5040,78
20250313,125700,224891970,5040,5030,5040,5030,449
20250313,125600,222632730,5030,5030,5030,5030,0
20250313,125500,222632730,5030,5040,5040,5030,44
20250313,125400,222411400,5030,5030,5030,5030,0
20250313,125300,222411400,5030,5020,5030,5020,213
20250313,125200,221340280,5030,5030,5030,5030,78
20250313,125100,220947940,5020,5020,5020,5020,27
20250313,125000,220812400,5020,5020,5020,5020,0
20250313,124900,220812400,5020,5020,5020,5020,27
20250313,124800,220676860,5020,5020,5020,5020,16
20250313,124700,220596540,5010,5010,5010,5010,27
20250313,124600,220461270,5020,5020,5020,5020,300
20250313,124500,218955270,5010,5020,5020,5010,308
20250313,124400,217409370,5030,5030,5030,5030,102
20250313,124300,216896310,5020,5020,5020,5020,27
20250313,124200,216760770,5020,5020,5020,5020,0
20250313,124100,216760770,5020,5020,5020,5020,27
20250313,124000,216625230,5020,5020,5020,5020,0
20250313,123900,216625230,5020,5020,5020,5020,0
20250313,123800,216625230,5020,5020,5020,5020,27
20250313,123700,216489690,5020,5020,5020,5020,0
20250313,123600,216489690,5020,5020,5020,5020,27
20250313,123500,216354150,5030,5030,5030,5030,1
20250313,123400,216349120,5020,5020,5020,5020,27
20250313,123300,216213580,5020,5020,5020,5020,0
20250313,123200,216213580,5020,5020,5020,5020,27
20250313,123100,216078040,5020,5020,5020,5020,0
20250313,123000,216078040,5020,5020,5020,5020,27
20250313,122900,215942500,5030,5030,5030,5030,10
20250313,122800,215892200,5020,5030,5030,5020,28
20250313,122700,215751630,5020,5020,5020,5020,0
20250313,122600,215751630,5020,5020,5020,5020,27
20250313,122500,215616090,5030,5030,5030,5030,1
20250313,122400,215611060,5010,5010,5010,5010,27
20250313,122300,215475790,5010,5010,5010,5010,0
20250313,122200,215475790,5010,5010,5010,5010,27
20250313,122100,215340520,5030,5030,5030,5030,1
20250313,122000,215335490,5030,5010,5030,5010,32
20250313,121900,215175070,5020,5030,5030,5020,74
20250313,121800,214803580,5030,5010,5030,5010,38
20250313,121700,214613180,5010,5010,5010,5010,0
20250313,121600,214613180,5010,5030,5030,5000,15605
20250313,121500,136377370,5060,5060,5060,5060,140
20250313,121400,135668970,5030,5030,5030,5030,27
20250313,121300,135533160,5060,5060,5060,5060,0
20250313,121200,135533160,5060,5060,5060,5060,23
20250313,121100,135416780,5030,5040,5060,5030,29
20250313,121000,135270870,5030,5030,5030,5030,0
20250313,120900,135270870,5030,5030,5030,5030,37
20250313,120800,135084760,5040,5040,5040,5040,341
20250313,120700,133366120,5040,5040,5040,5040,27
20250313,120600,133230040,5040,5040,5040,5040,0
20250313,120500,133230040,5040,5040,5040,5040,27
20250313,120400,133093960,5050,5050,5050,5050,0
20250313,120300,133093960,5050,5060,5060,5040,1140
20250313,120200,127347410,5060,5060,5060,5060,0
20250313,120100,127347410,5060,5040,5060,5040,28
20250313,120000,127206270,5040,5040,5040,5040,0
20250313,115900,127206270,5040,5040,5040,5040,27
20250313,115800,127070190,5040,5040,5040,5040,0
20250313,115700,127070190,5040,5040,5040,5040,26
20250313,115600,126939150,5040,5040,5040,5040,0
20250313,115500,126939150,5040,5040,5040,5040,27
20250313,115400,126803070,5040,5040,5040,5040,0
20250313,115300,126803070,5040,5040,5040,5040,27
20250313,115200,126666990,5040,5040,5040,5040,0
20250313,115100,126666990,5040,5040,5040,5040,27
20250313,115000,126530910,5040,5040,5040,5040,0
20250313,114900,126530910,5040,5040,5040,5040,27
20250313,114800,126394830,5050,5050,5050,5050,0
20250313,114700,126394830,5050,5050,5050,5050,381
20250313,114600,124470780,5050,5050,5050,5050,27
20250313,114500,124334430,5040,5040,5040,5040,0
20250313,114400,124334430,5040,5040,5040,5040,27
20250313,114300,124198350,5040,5040,5040,5040,0
20250313,114200,124198350,5040,5040,5040,5040,27
20250313,114100,124062270,5040,5040,5040,5040,0
20250313,114000,124062270,5040,5040,5040,5040,27
20250313,113900,123926190,5040,5040,5040,5040,13
20250313,113800,123860670,5030,5030,5030,5030,267
20250313,113700,122517660,5030,5030,5030,5030,0
20250313,113600,122517660,5030,5030,5030,5030,27
20250313,113500,122381850,5030,5030,5030,5030,461
20250313,113400,120063020,5030,5030,5030,5030,26
20250313,113300,119932240,5030,5030,5030,5030,0
20250313,113200,119932240,5030,5030,5030,5030,27
20250313,113100,119796430,5030,5030,5030,5030,0
20250313,113000,119796430,5030,5040,5040,5030,29
20250313,112900,119650540,5030,5030,5030,5030,0
20250313,112800,119650540,5030,5030,5030,5030,202
20250313,112700,118634480,5060,5060,5060,5060,20
20250313,112600,118533280,5030,5030,5030,5030,27
20250313,112500,118397470,5030,5030,5030,5030,0
20250313,112400,118397470,5030,5030,5030,5030,27
20250313,112300,118261660,5040,5040,5040,5040,18
20250313,112200,118170940,5030,5030,5030,5030,0
20250313,112100,118170940,5030,5040,5040,5030,29
20250313,112000,118025050,5030,5030,5030,5030,0
20250313,111900,118025050,5030,5030,5030,5030,27
20250313,111800,117889240,5030,5030,5030,5030,0
20250313,111700,117889240,5030,5040,5040,5030,408
20250313,111600,115833190,5060,5040,5060,5040,2
20250313,111500,115823090,5040,5040,5040,5040,27
20250313,111400,115687010,5040,5040,5040,5040,11
20250313,111300,115631570,5040,5040,5040,5040,27
20250313,111200,115495490,5040,5040,5040,5040,0
20250313,111100,115495490,5040,5040,5040,5040,26
20250313,111000,115364450,5040,5040,5040,5040,211
20250313,110900,114301010,5040,5040,5040,5040,27
20250313,110800,114164930,5040,5040,5040,5040,0
20250313,110700,114164930,5040,5040,5040,5040,27
20250313,110600,114028850,5070,5070,5070,5070,15
20250313,110500,113952800,5040,5040,5040,5040,27
20250313,110400,113816720,5040,5040,5040,5040,0
20250313,110300,113816720,5040,5040,5040,5040,27
20250313,110200,113680640,5040,5040,5040,5040,88
20250313,110100,113237120,5040,5040,5040,5040,27
20250313,110000,113101040,5070,5070,5070,5070,0
20250313,105900,113101040,5070,5040,5070,5040,62
20250313,105800,112787510,5070,5070,5070,5070,35
20250313,105700,112610060,5050,5040,5050,5040,28
20250313,105600,112468930,5040,5040,5040,5040,0
20250313,105500,112468930,5040,5040,5040,5040,0
20250313,105400,112468930,5040,5040,5040,5040,27
20250313,105300,112332850,5040,5040,5040,5040,0
20250313,105200,112332850,5040,5040,5040,5040,27
20250313,105100,112196770,5070,5070,5070,5070,1
20250313,105000,112191700,5040,5040,5040,5040,27
20250313,104900,112055620,5050,5050,5050,5050,50
20250313,104800,111803120,5050,5050,5050,5050,101
20250313,104700,111293070,5050,5050,5050,5050,100
20250313,104600,110788070,5050,5060,5060,5050,28
20250313,104500,110646660,5060,5060,5060,5060,20
20250313,104400,110545460,5060,5060,5060,5060,50
20250313,104300,110292460,5050,5050,5050,5050,1
20250313,104200,110287410,5060,5060,5060,5050,105
20250313,104100,109756380,5060,5060,5060,5060,224
20250313,104000,108622940,5050,5050,5050,5050,27
20250313,103900,108486590,5050,5050,5050,5050,0
20250313,103800,108486590,5050,5050,5050,5050,27
20250313,103700,108350240,5060,5060,5060,5060,1
20250313,103600,108345180,5050,5050,5050,5050,27
20250313,103500,108208830,5060,5060,5060,5060,8
20250313,103400,108168350,5050,5050,5050,5050,27
20250313,103300,108032000,5060,5060,5060,5060,0
20250313,103200,108032000,5060,5050,5060,5050,28
20250313,103100,107890590,5050,5050,5050,5050,0
20250313,103000,107890590,5050,5050,5050,5050,0
20250313,102900,107890590,5050,5060,5060,5050,372
20250313,102800,106008540,5060,5060,5060,5060,0
20250313,102700,106008540,5060,5060,5060,5060,27
20250313,102600,105871920,5060,5060,5060,5060,0
20250313,102500,105871920,5060,5080,5080,5060,28
20250313,102400,105730200,5070,5060,5070,5060,280
20250313,102300,104310800,5060,5040,5060,5040,29
20250313,102200,104164600,5040,5040,5040,5040,14
20250313,102100,104094040,5050,5050,5050,5050,73
20250313,102000,103725390,5060,5060,5060,5060,3
20250313,101900,103710210,5050,5050,5050,5050,27
20250313,101800,103573860,5060,5060,5060,5060,0
20250313,101700,103573860,5060,5070,5070,5030,112
20250313,101600,103008770,5070,5040,5070,5040,6
20250313,101500,102978500,5030,5030,5030,5030,27
20250313,101400,102842690,5070,5070,5070,5070,2
20250313,101300,102832550,5040,5040,5040,5040,265
20250313,101200,101496950,5030,5030,5030,5030,0
20250313,101100,101496950,5030,5070,5070,5030,28
20250313,101000,101356070,5060,5060,5060,5060,79
20250313,100900,100956330,5060,5030,5060,5030,1276
20250313,100800,94513850,5040,5020,5040,5020,725
20250313,100700,90869850,5020,5010,5020,5010,91
20250313,100600,90413820,5020,5020,5020,5020,5
20250313,100500,90388720,5020,5010,5040,5010,437
20250313,100400,88199230,5020,5020,5020,5020,1
20250313,100300,88194210,5010,5020,5020,5010,2020
20250313,100200,78064010,5020,5030,5030,5020,578
20250313,100100,75156930,5020,5020,5020,5020,3
20250313,100000,75141870,5020,5030,5030,5020,32
20250313,095900,74981180,5020,5030,5030,5020,4
20250313,095800,74961080,5020,5020,5040,5010,1419
20250313,095700,67839060,5030,5060,5060,5030,2802
20250313,095600,53700810,5060,5080,5080,5060,1792
20250313,095500,44632750,5070,5070,5070,5070,10
20250313,095400,44582050,5070,5070,5070,5070,398
20250313,095300,42564190,5080,5080,5080,5070,704
20250313,095200,38994150,5080,5080,5080,5080,186
20250313,095100,38049270,5080,5080,5080,5080,0
20250313,095000,38049270,5080,5080,5080,5080,220
20250313,094900,36931670,5080,5080,5080,5080,0
20250313,094800,36931670,5080,5080,5080,5080,481
20250313,094700,34488190,5090,5090,5090,5090,400
20250313,094600,32452190,5100,5100,5100,5100,283
20250313,094500,31008890,5100,5100,5100,5100,0
20250313,094400,31008890,5100,5100,5100,5100,27
20250313,094300,30871190,5100,5100,5100,5100,0
20250313,094200,30871190,5100,5110,5110,5100,699
20250313,094100,27302800,5110,5110,5110,5110,11
20250313,094000,27246590,5110,5100,5110,5100,44
20250313,093900,27022010,5110,5110,5110,5110,0
20250313,093800,27022010,5110,5110,5110,5110,0
20250313,093700,27022010,5110,5110,5110,5110,320
20250313,093600,25386810,5140,5140,5140,5140,6
20250313,093500,25355970,5110,5110,5140,5110,56
20250313,093400,25069780,5140,5140,5140,5140,3
20250313,093300,25054360,5100,5100,5100,5100,27
20250313,093200,24916660,5140,5140,5140,5140,180
20250313,093100,23991460,5100,5100,5100,5100,27
20250313,093000,23853760,5140,5100,5140,5100,2
20250313,092900,23843520,5100,5100,5100,5100,27
20250313,092800,23705820,5100,5100,5100,5100,0
20250313,092700,23705820,5100,5100,5100,5100,27
20250313,092600,23568120,5100,5100,5100,5100,0
20250313,092500,23568120,5100,5100,5100,5100,27
20250313,092400,23430420,5110,5110,5110,5110,200
20250313,092300,22408420,5110,5110,5110,5110,27
20250313,092200,22270450,5120,5120,5120,5120,17
20250313,092100,22183410,5090,5090,5090,5090,27
20250313,092000,22045980,5090,5090,5090,5090,0
20250313,091900,22045980,5090,5090,5090,5090,28
20250313,091800,21903460,5090,5090,5090,5090,200
20250313,091700,20885460,5100,5100,5100,5100,228
20250313,091600,19722660,5100,5110,5110,5100,32
20250313,091500,19559360,5120,5120,5120,5120,10
20250313,091400,19508160,5130,5130,5130,5130,5
20250313,091300,19482510,5140,5140,5140,5140,100
20250313,091200,18968510,5100,5110,5110,5100,127
20250313,091100,18319810,5110,5110,5110,5110,678
20250313,091000,14855230,5110,5110,5110,5110,27
20250313,090900,14717260,5120,5120,5120,5120,300
20250313,090800,13181260,5120,5140,5140,5120,28
20250313,090700,13037880,5120,5120,5120,5120,0
20250313,090600,13037880,5120,5120,5120,5120,27
20250313,090500,12899640,5120,5120,5120,5060,1543
20250313,090400,5017250,5120,5120,5120,5120,28
20250313,090300,4873890,5120,5130,5130,5120,431
20250313,090200,2666860,5120,5120,5120,5120,127
20250313,090100,2016620,5120,5140,5140,5120,338
20250313,090000,282080,5130,5130,5130,5120,55
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 328585190 5020 5020 5020 5020 2279
3 20250313 190100 328585190 5020 5020 5020 5020 0
4 20250313 190000 328585190 5020 5020 5020 5020 0
5 20250313 185900 328585190 5020 5020 5020 5020 0
6 20250313 185800 328585190 5020 5020 5020 5020 0
7 20250313 185700 328585190 5020 5020 5020 5020 0
8 20250313 185600 328585190 5020 5020 5020 5020 0
9 20250313 185500 328585190 5020 5020 5020 5020 0
10 20250313 185400 328585190 5020 5020 5020 5020 0
11 20250313 185300 328585190 5020 5020 5020 5020 0
12 20250313 185200 328585190 5020 5020 5020 5020 0
13 20250313 185100 328585190 5020 5020 5020 5020 0
14 20250313 185000 328585190 5020 5020 5020 5020 0
15 20250313 184900 328585190 5020 5020 5020 5020 0
16 20250313 184800 328585190 5020 5020 5020 5020 0
17 20250313 184700 328585190 5020 5020 5020 5020 0
18 20250313 184600 328585190 5020 5020 5020 5020 0
19 20250313 184500 328585190 5020 5020 5020 5020 0
20 20250313 184400 328585190 5020 5020 5020 5020 0
21 20250313 184300 328585190 5020 5020 5020 5020 0
22 20250313 184200 328585190 5020 5020 5020 5020 0
23 20250313 184100 328585190 5020 5020 5020 5020 0
24 20250313 184000 328585190 5020 5020 5020 5020 0
25 20250313 183900 328585190 5020 5020 5020 5020 0
26 20250313 183800 328585190 5020 5020 5020 5020 0
27 20250313 183700 328585190 5020 5020 5020 5020 0
28 20250313 183600 328585190 5020 5020 5020 5020 0
29 20250313 183500 328585190 5020 5020 5020 5020 0
30 20250313 183400 328585190 5020 5020 5020 5020 0
31 20250313 183300 328585190 5020 5020 5020 5020 0
32 20250313 183200 328585190 5020 5020 5020 5020 2279
33 20250313 183100 328585190 5020 5020 5020 5020 0
34 20250313 183000 328585190 5020 5020 5020 5020 0
35 20250313 182900 328585190 5020 5020 5020 5020 0
36 20250313 182800 328585190 5020 5020 5020 5020 0
37 20250313 182700 328585190 5020 5020 5020 5020 0
38 20250313 182600 328585190 5020 5020 5020 5020 0
39 20250313 182500 328585190 5020 5020 5020 5020 0
40 20250313 182400 328585190 5020 5020 5020 5020 0
41 20250313 182300 328585190 5020 5020 5020 5020 0
42 20250313 182200 328585190 5020 5020 5020 5020 0
43 20250313 182100 328585190 5020 5020 5020 5020 0
44 20250313 182000 328585190 5020 5020 5020 5020 0
45 20250313 181900 328585190 5020 5020 5020 5020 0
46 20250313 181800 328585190 5020 5020 5020 5020 0
47 20250313 181700 328585190 5020 5020 5020 5020 0
48 20250313 181600 328585190 5020 5020 5020 5020 0
49 20250313 181500 328585190 5020 5020 5020 5020 0
50 20250313 181400 328585190 5020 5020 5020 5020 0
51 20250313 181300 328585190 5020 5020 5020 5020 0
52 20250313 181200 328585190 5020 5020 5020 5020 0
53 20250313 181100 328585190 5020 5020 5020 5020 0
54 20250313 181000 328585190 5020 5020 5020 5020 0
55 20250313 180900 328585190 5020 5020 5020 5020 0
56 20250313 180800 328585190 5020 5020 5020 5020 0
57 20250313 180700 328585190 5020 5020 5020 5020 0
58 20250313 180600 328585190 5020 5020 5020 5020 0
59 20250313 180500 328585190 5020 5020 5020 5020 0
60 20250313 180400 328585190 5020 5020 5020 5020 0
61 20250313 180300 328585190 5020 5020 5020 5020 0
62 20250313 180200 328585190 5020 5020 5020 5020 2279
63 20250313 180100 328585190 5020 5020 5020 5020 0
64 20250313 180000 328585190 5020 5020 5020 5020 0
65 20250313 175900 328585190 5020 5020 5020 5020 0
66 20250313 175800 328585190 5020 5020 5020 5020 0
67 20250313 175700 328585190 5020 5020 5020 5020 0
68 20250313 175600 328585190 5020 5020 5020 5020 0
69 20250313 175500 328585190 5020 5020 5020 5020 0
70 20250313 175400 328585190 5020 5020 5020 5020 0
71 20250313 175300 328585190 5020 5020 5020 5020 0
72 20250313 175200 328585190 5020 5020 5020 5020 0
73 20250313 175100 328585190 5020 5020 5020 5020 0
74 20250313 175000 328585190 5020 5020 5020 5020 0
75 20250313 174900 328585190 5020 5020 5020 5020 0
76 20250313 174800 328585190 5020 5020 5020 5020 0
77 20250313 174700 328585190 5020 5020 5020 5020 0
78 20250313 174600 328585190 5020 5020 5020 5020 0
79 20250313 174500 328585190 5020 5020 5020 5020 0
80 20250313 174400 328585190 5020 5020 5020 5020 0
81 20250313 174300 328585190 5020 5020 5020 5020 0
82 20250313 174200 328585190 5020 5020 5020 5020 0
83 20250313 174100 328585190 5020 5020 5020 5020 0
84 20250313 174000 328585190 5020 5020 5020 5020 0
85 20250313 173900 328585190 5020 5020 5020 5020 0
86 20250313 173800 328585190 5020 5020 5020 5020 0
87 20250313 173700 328585190 5020 5020 5020 5020 0
88 20250313 173600 328585190 5020 5020 5020 5020 0
89 20250313 173500 328585190 5020 5020 5020 5020 0
90 20250313 173400 328585190 5020 5020 5020 5020 0
91 20250313 173300 328585190 5020 5020 5020 5020 0
92 20250313 173200 328585190 5020 5020 5020 5020 2279
93 20250313 173100 328585190 5020 5020 5020 5020 0
94 20250313 173000 328585190 5020 5020 5020 5020 0
95 20250313 172900 328585190 5020 5020 5020 5020 0
96 20250313 172800 328585190 5020 5020 5020 5020 0
97 20250313 172700 328585190 5020 5020 5020 5020 0
98 20250313 172600 328585190 5020 5020 5020 5020 0
99 20250313 172500 328585190 5020 5020 5020 5020 0
100 20250313 172400 328585190 5020 5020 5020 5020 0
101 20250313 172300 328585190 5020 5020 5020 5020 0
102 20250313 172200 328585190 5020 5020 5020 5020 0
103 20250313 172100 328585190 5020 5020 5020 5020 0
104 20250313 172000 328585190 5020 5020 5020 5020 0
105 20250313 171900 328585190 5020 5020 5020 5020 0
106 20250313 171800 328585190 5020 5020 5020 5020 0
107 20250313 171700 328585190 5020 5020 5020 5020 0
108 20250313 171600 328585190 5020 5020 5020 5020 0
109 20250313 171500 328585190 5020 5020 5020 5020 0
110 20250313 171400 328585190 5020 5020 5020 5020 0
111 20250313 171300 328585190 5020 5020 5020 5020 0
112 20250313 171200 328585190 5020 5020 5020 5020 0
113 20250313 171100 328585190 5020 5020 5020 5020 0
114 20250313 171000 328585190 5020 5020 5020 5020 0
115 20250313 170900 328585190 5020 5020 5020 5020 0
116 20250313 170800 328585190 5020 5020 5020 5020 0
117 20250313 170700 328585190 5020 5020 5020 5020 0
118 20250313 170600 328585190 5020 5020 5020 5020 0
119 20250313 170500 328585190 5020 5020 5020 5020 0
120 20250313 170400 328585190 5020 5020 5020 5020 0
121 20250313 170300 328585190 5020 5020 5020 5020 0
122 20250313 170200 328585190 5020 5020 5020 5020 2279
123 20250313 170100 328585190 5020 5020 5020 5020 0
124 20250313 170000 328585190 5020 5020 5020 5020 0
125 20250313 165900 328585190 5020 5020 5020 5020 0
126 20250313 165800 328585190 5020 5020 5020 5020 0
127 20250313 165700 328585190 5020 5020 5020 5020 0
128 20250313 165600 328585190 5020 5020 5020 5020 0
129 20250313 165500 328585190 5020 5020 5020 5020 0
130 20250313 165400 328585190 5020 5020 5020 5020 0
131 20250313 165300 328585190 5020 5020 5020 5020 0
132 20250313 165200 328585190 5020 5020 5020 5020 0
133 20250313 165100 328585190 5020 5020 5020 5020 0
134 20250313 165000 328585190 5020 5020 5020 5020 0
135 20250313 164900 328585190 5020 5020 5020 5020 0
136 20250313 164800 328585190 5020 5020 5020 5020 0
137 20250313 164700 328585190 5020 5020 5020 5020 0
138 20250313 164600 328585190 5020 5020 5020 5020 0
139 20250313 164500 328585190 5020 5020 5020 5020 0
140 20250313 164400 328585190 5020 5020 5020 5020 0
141 20250313 164300 328585190 5020 5020 5020 5020 0
142 20250313 164200 328585190 5020 5020 5020 5020 0
143 20250313 164100 328585190 5020 5020 5020 5020 0
144 20250313 164000 328585190 5020 5020 5020 5020 0
145 20250313 163900 328585190 5020 5020 5020 5020 0
146 20250313 163800 328585190 5020 5020 5020 5020 0
147 20250313 163700 328585190 5020 5020 5020 5020 0
148 20250313 163600 328585190 5020 5020 5020 5020 0
149 20250313 163500 328585190 5020 5020 5020 5020 0
150 20250313 163400 328585190 5020 5020 5020 5020 0
151 20250313 163300 328585190 5020 5020 5020 5020 0
152 20250313 163200 328585190 5020 5020 5020 5020 2279
153 20250313 163100 328585190 5020 5020 5020 5020 0
154 20250313 163000 328585190 5020 5020 5020 5020 0
155 20250313 162900 328585190 5020 5020 5020 5020 0
156 20250313 162800 328585190 5020 5020 5020 5020 0
157 20250313 162700 328585190 5020 5020 5020 5020 0
158 20250313 162600 328585190 5020 5020 5020 5020 0
159 20250313 162500 328585190 5020 5020 5020 5020 0
160 20250313 162400 328585190 5020 5020 5020 5020 0
161 20250313 162300 328585190 5020 5020 5020 5020 0
162 20250313 162200 328585190 5020 5020 5020 5020 0
163 20250313 162100 328585190 5020 5020 5020 5020 0
164 20250313 162000 328585190 5020 5020 5020 5020 0
165 20250313 161900 328585190 5020 5020 5020 5020 0
166 20250313 161800 328585190 5020 5020 5020 5020 0
167 20250313 161700 328585190 5020 5020 5020 5020 0
168 20250313 161600 328585190 5020 5020 5020 5020 0
169 20250313 161500 328585190 5020 5020 5020 5020 0
170 20250313 161400 328585190 5020 5020 5020 5020 0
171 20250313 161300 328585190 5020 5020 5020 5020 0
172 20250313 161200 328585190 5020 5020 5020 5020 0
173 20250313 161100 328585190 5020 5020 5020 5020 0
174 20250313 161000 328585190 5020 5020 5020 5020 0
175 20250313 160900 328585190 5020 5020 5020 5020 0
176 20250313 160800 328585190 5020 5020 5020 5020 0
177 20250313 160700 328585190 5020 5020 5020 5020 0
178 20250313 160600 328585190 5020 5020 5020 5020 0
179 20250313 160500 328585190 5020 5020 5020 5020 0
180 20250313 160400 328585190 5020 5020 5020 5020 0
181 20250313 160300 328585190 5020 5020 5020 5020 0
182 20250313 160200 328585190 5020 5020 5020 5020 2279
183 20250313 160100 328585190 5020 5020 5020 5020 0
184 20250313 160000 328585190 5020 5020 5020 5020 0
185 20250313 155900 328585190 5020 5020 5020 5020 0
186 20250313 155800 328585190 5020 5020 5020 5020 0
187 20250313 155700 328585190 5020 5020 5020 5020 0
188 20250313 155600 328585190 5020 5020 5020 5020 0
189 20250313 155500 328585190 5020 5020 5020 5020 0
190 20250313 155400 328585190 5020 5020 5020 5020 0
191 20250313 155300 328585190 5020 5020 5020 5020 0
192 20250313 155200 328585190 5020 5020 5020 5020 0
193 20250313 155100 328585190 5020 5020 5020 5020 0
194 20250313 155000 328585190 5020 5020 5020 5020 0
195 20250313 154900 328585190 5020 5020 5020 5020 0
196 20250313 154800 328585190 5020 5020 5020 5020 0
197 20250313 154700 328585190 5020 5020 5020 5020 0
198 20250313 154600 328585190 5020 5020 5020 5020 0
199 20250313 154500 328585190 5020 5020 5020 5020 0
200 20250313 154400 328585190 5020 5020 5020 5020 0
201 20250313 154300 328585190 5020 5020 5020 5020 0
202 20250313 154200 328585190 5020 5020 5020 5020 0
203 20250313 154100 328585190 5020 5020 5020 5020 0
204 20250313 154000 328585190 5020 5020 5020 5020 0
205 20250313 153900 328585190 5020 5020 5020 5020 0
206 20250313 153800 328585190 5020 5020 5020 5020 0
207 20250313 153700 328585190 5020 5020 5020 5020 0
208 20250313 153600 328585190 5020 5020 5020 5020 0
209 20250313 153500 328585190 5020 5020 5020 5020 0
210 20250313 153400 328585190 5020 5020 5020 5020 0
211 20250313 153300 328585190 5020 5020 5020 5020 0
212 20250313 153200 328585190 5020 5020 5020 5020 2279
213 20250313 153100 328585190 5020 5020 5020 5020 0
214 20250313 153000 328585190 5020 5020 5020 5020 2279
215 20250313 152900 317144610 5040 5040 5040 5040 0
216 20250313 152800 317144610 5040 5040 5040 5040 0
217 20250313 152700 317144610 5040 5040 5040 5040 0
218 20250313 152600 317144610 5040 5040 5040 5040 0
219 20250313 152500 317144610 5040 5040 5040 5040 0
220 20250313 152400 317144610 5040 5040 5040 5040 0
221 20250313 152300 317144610 5040 5040 5040 5040 0
222 20250313 152200 317144610 5040 5040 5040 5040 0
223 20250313 152100 317144610 5040 5040 5040 5040 0
224 20250313 152000 317144610 5040 5040 5040 5040 0
225 20250313 151900 317144610 5040 5040 5040 5040 450
226 20250313 151800 314876610 5030 5030 5030 5030 0
227 20250313 151700 314876610 5030 5030 5030 5030 20
228 20250313 151600 314776010 5040 5040 5040 5040 35
229 20250313 151500 314599610 5040 5010 5040 5010 72
230 20250313 151400 314237840 5040 5040 5040 5020 158
231 20250313 151300 313441740 5020 5010 5030 5010 121
232 20250313 151200 312833420 5010 5010 5010 5010 36
233 20250313 151100 312653060 5040 5010 5040 5010 95
234 20250313 151000 312174920 5010 5030 5030 5010 537
235 20250313 150900 309479530 5020 5020 5040 5020 95
236 20250313 150800 309002590 5020 5020 5040 5020 39
237 20250313 150700 308806790 5020 5010 5040 5010 319
238 20250313 150600 307201860 5010 5010 5040 5010 42
239 20250313 150500 306991290 5010 5010 5010 5010 35
240 20250313 150400 306815940 5020 5020 5020 5020 46
241 20250313 150300 306585020 5010 5040 5040 5010 35
242 20250313 150200 306409250 5040 5010 5040 5010 88
243 20250313 150100 305966810 5010 5010 5010 5010 21
244 20250313 150000 305861600 5040 5020 5040 5010 193
245 20250313 145900 304891750 5020 5020 5020 5020 21
246 20250313 145800 304786330 5020 5020 5020 5020 37
247 20250313 145700 304600590 5020 5050 5050 5010 24
248 20250313 145600 304480120 5050 5010 5050 5010 129
249 20250313 145500 303830930 5010 5030 5030 5010 21
250 20250313 145400 303725520 5030 5010 5030 5010 50
251 20250313 145300 303474980 5010 5010 5010 5010 10
252 20250313 145200 303424880 5010 5020 5020 5010 49
253 20250313 145100 303179010 5020 5020 5020 5020 10
254 20250313 145000 303128810 5020 5020 5020 5020 54
255 20250313 144900 302857730 5020 5020 5020 5020 11
256 20250313 144800 302802510 5020 5030 5030 5020 15
257 20250313 144700 302727160 5020 5030 5030 5020 64
258 20250313 144600 302405610 5030 5020 5030 5010 3732
259 20250313 144500 283693970 5020 5020 5020 5020 38
260 20250313 144400 283503210 5020 5020 5020 5020 21
261 20250313 144300 283397790 5020 5020 5040 5020 49
262 20250313 144200 283151790 5020 5020 5020 5020 10
263 20250313 144100 283101590 5040 5020 5040 5020 51
264 20250313 144000 282845550 5020 5020 5020 5020 11
265 20250313 143900 282790330 5020 5020 5020 5020 47
266 20250313 143800 282554390 5020 5020 5020 5020 10
267 20250313 143700 282504190 5020 5020 5020 5020 49
268 20250313 143600 282258210 5020 5020 5020 5020 12
269 20250313 143500 282197970 5020 5020 5020 5020 48
270 20250313 143400 281957010 5020 5020 5020 5020 11
271 20250313 143300 281901790 5020 5020 5020 5020 48
272 20250313 143200 281660830 5020 5020 5020 5020 10
273 20250313 143100 281610630 5020 5020 5020 5020 48
274 20250313 143000 281369670 5020 5020 5020 5020 21
275 20250313 142900 281264250 5020 5020 5020 5020 38
276 20250313 142800 281073490 5020 5020 5020 5020 21
277 20250313 142700 280968070 5020 5020 5020 5020 37
278 20250313 142600 280782330 5020 5020 5020 5020 21
279 20250313 142500 280676910 5020 5020 5020 5020 138
280 20250313 142400 279984150 5020 5020 5020 5020 21
281 20250313 142300 279878730 5020 5020 5020 5020 11
282 20250313 142200 279823510 5020 5020 5020 5020 116
283 20250313 142100 279241190 5020 5020 5020 5020 10
284 20250313 142000 279190990 5020 5040 5040 5020 50
285 20250313 141900 278939950 5020 5030 5030 5020 91
286 20250313 141800 278482330 5020 5020 5020 5020 48
287 20250313 141700 278241370 5020 5020 5030 5020 109
288 20250313 141600 277694110 5020 5030 5030 5020 28
289 20250313 141500 277553530 5050 5020 5050 5020 61
290 20250313 141400 277246110 5020 5020 5020 5020 38
291 20250313 141300 277055350 5020 5020 5020 5020 21
292 20250313 141200 276949930 5020 5020 5020 5020 37
293 20250313 141100 276764190 5020 5020 5020 5020 21
294 20250313 141000 276658770 5020 5030 5030 5020 152
295 20250313 140900 275894480 5020 5030 5030 5020 19
296 20250313 140800 275799010 5030 5030 5030 5030 27
297 20250313 140700 275663200 5030 5030 5030 5030 0
298 20250313 140600 275663200 5030 5030 5030 5030 27
299 20250313 140500 275527390 5020 5020 5020 5020 0
300 20250313 140400 275527390 5020 5020 5020 5020 27
301 20250313 140300 275391850 5020 5020 5020 5020 0
302 20250313 140200 275391850 5020 5020 5020 5020 27
303 20250313 140100 275256310 5030 5030 5030 5030 0
304 20250313 140000 275256310 5030 5020 5030 5020 32
305 20250313 135900 275095620 5050 5050 5050 5050 1
306 20250313 135800 275090570 5050 5020 5050 5020 329
307 20250313 135700 273429930 5050 5050 5050 5050 10
308 20250313 135600 273379430 5020 5020 5020 5020 0
309 20250313 135500 273379430 5020 5050 5050 5020 28
310 20250313 135400 273238840 5020 5020 5020 5020 0
311 20250313 135300 273238840 5020 5020 5020 5020 26
312 20250313 135200 273108320 5020 5020 5020 5020 0
313 20250313 135100 273108320 5020 5020 5020 5020 27
314 20250313 135000 272972780 5020 5020 5020 5020 0
315 20250313 134900 272972780 5020 5020 5020 5020 27
316 20250313 134800 272837240 5020 5020 5020 5020 0
317 20250313 134700 272837240 5020 5050 5050 5020 128
318 20250313 134600 272191650 5020 5020 5020 5020 338
319 20250313 134500 270494890 5020 5020 5020 5020 27
320 20250313 134400 270359350 5020 5020 5020 5020 8
321 20250313 134300 270319190 5020 5020 5020 5020 33
322 20250313 134200 270153530 5020 5020 5020 5020 200
323 20250313 134100 269149530 5020 5020 5020 5020 227
324 20250313 134000 268009990 5020 5020 5020 5020 200
325 20250313 133900 267005990 5020 5020 5020 5020 27
326 20250313 133800 266870450 5030 5030 5030 5030 0
327 20250313 133700 266870450 5030 5020 5030 5020 29
328 20250313 133600 266724850 5030 5030 5030 5030 78
329 20250313 133500 266332510 5030 5030 5030 5030 27
330 20250313 133400 266196700 5030 5030 5030 5030 0
331 20250313 133300 266196700 5030 5020 5030 5020 30
332 20250313 133200 266046070 5020 5020 5020 5020 0
333 20250313 133100 266046070 5020 5020 5020 5020 0
334 20250313 133000 266046070 5020 5020 5020 5020 26
335 20250313 132900 265915550 5050 5050 5050 5050 1
336 20250313 132800 265910500 5020 5020 5020 5020 27
337 20250313 132700 265774960 5050 5050 5050 5050 1
338 20250313 132600 265769910 5020 5020 5020 5020 27
339 20250313 132500 265634370 5030 5030 5030 5030 5
340 20250313 132400 265609220 5020 5020 5020 5020 127
341 20250313 132300 264971680 5020 5020 5020 5020 40
342 20250313 132200 264770880 5020 5020 5020 5020 27
343 20250313 132100 264635340 5020 5020 5020 5020 0
344 20250313 132000 264635340 5020 5020 5020 5020 227
345 20250313 131900 263495800 5010 5010 5010 5010 0
346 20250313 131800 263495800 5010 5010 5010 5010 27
347 20250313 131700 263360530 5050 5020 5050 5020 203
348 20250313 131600 262336420 5020 5010 5020 5010 728
349 20250313 131500 258681870 5020 5020 5020 5020 0
350 20250313 131400 258681870 5020 5020 5020 5020 27
351 20250313 131300 258546330 5020 5010 5020 5010 14
352 20250313 131200 258476160 5010 5010 5010 5010 27
353 20250313 131100 258340890 5010 5010 5010 5010 0
354 20250313 131000 258340890 5010 5010 5010 5010 27
355 20250313 130900 258205620 5010 5010 5010 5010 0
356 20250313 130800 258205620 5010 5010 5010 5010 26
357 20250313 130700 258075360 5010 5010 5010 5010 0
358 20250313 130600 258075360 5010 5010 5010 5010 27
359 20250313 130500 257940090 5050 5050 5050 5050 0
360 20250313 130400 257940090 5050 5020 5050 5000 6045
361 20250313 130300 227642280 5020 5020 5020 5020 154
362 20250313 130200 226869200 5020 5020 5020 5020 0
363 20250313 130100 226869200 5020 5020 5020 5020 27
364 20250313 130000 226733660 5030 5030 5030 5030 241
365 20250313 125900 225521430 5020 5040 5040 5020 47
366 20250313 125800 225285090 5040 5040 5040 5040 78
367 20250313 125700 224891970 5040 5030 5040 5030 449
368 20250313 125600 222632730 5030 5030 5030 5030 0
369 20250313 125500 222632730 5030 5040 5040 5030 44
370 20250313 125400 222411400 5030 5030 5030 5030 0
371 20250313 125300 222411400 5030 5020 5030 5020 213
372 20250313 125200 221340280 5030 5030 5030 5030 78
373 20250313 125100 220947940 5020 5020 5020 5020 27
374 20250313 125000 220812400 5020 5020 5020 5020 0
375 20250313 124900 220812400 5020 5020 5020 5020 27
376 20250313 124800 220676860 5020 5020 5020 5020 16
377 20250313 124700 220596540 5010 5010 5010 5010 27
378 20250313 124600 220461270 5020 5020 5020 5020 300
379 20250313 124500 218955270 5010 5020 5020 5010 308
380 20250313 124400 217409370 5030 5030 5030 5030 102
381 20250313 124300 216896310 5020 5020 5020 5020 27
382 20250313 124200 216760770 5020 5020 5020 5020 0
383 20250313 124100 216760770 5020 5020 5020 5020 27
384 20250313 124000 216625230 5020 5020 5020 5020 0
385 20250313 123900 216625230 5020 5020 5020 5020 0
386 20250313 123800 216625230 5020 5020 5020 5020 27
387 20250313 123700 216489690 5020 5020 5020 5020 0
388 20250313 123600 216489690 5020 5020 5020 5020 27
389 20250313 123500 216354150 5030 5030 5030 5030 1
390 20250313 123400 216349120 5020 5020 5020 5020 27
391 20250313 123300 216213580 5020 5020 5020 5020 0
392 20250313 123200 216213580 5020 5020 5020 5020 27
393 20250313 123100 216078040 5020 5020 5020 5020 0
394 20250313 123000 216078040 5020 5020 5020 5020 27
395 20250313 122900 215942500 5030 5030 5030 5030 10
396 20250313 122800 215892200 5020 5030 5030 5020 28
397 20250313 122700 215751630 5020 5020 5020 5020 0
398 20250313 122600 215751630 5020 5020 5020 5020 27
399 20250313 122500 215616090 5030 5030 5030 5030 1
400 20250313 122400 215611060 5010 5010 5010 5010 27
401 20250313 122300 215475790 5010 5010 5010 5010 0
402 20250313 122200 215475790 5010 5010 5010 5010 27
403 20250313 122100 215340520 5030 5030 5030 5030 1
404 20250313 122000 215335490 5030 5010 5030 5010 32
405 20250313 121900 215175070 5020 5030 5030 5020 74
406 20250313 121800 214803580 5030 5010 5030 5010 38
407 20250313 121700 214613180 5010 5010 5010 5010 0
408 20250313 121600 214613180 5010 5030 5030 5000 15605
409 20250313 121500 136377370 5060 5060 5060 5060 140
410 20250313 121400 135668970 5030 5030 5030 5030 27
411 20250313 121300 135533160 5060 5060 5060 5060 0
412 20250313 121200 135533160 5060 5060 5060 5060 23
413 20250313 121100 135416780 5030 5040 5060 5030 29
414 20250313 121000 135270870 5030 5030 5030 5030 0
415 20250313 120900 135270870 5030 5030 5030 5030 37
416 20250313 120800 135084760 5040 5040 5040 5040 341
417 20250313 120700 133366120 5040 5040 5040 5040 27
418 20250313 120600 133230040 5040 5040 5040 5040 0
419 20250313 120500 133230040 5040 5040 5040 5040 27
420 20250313 120400 133093960 5050 5050 5050 5050 0
421 20250313 120300 133093960 5050 5060 5060 5040 1140
422 20250313 120200 127347410 5060 5060 5060 5060 0
423 20250313 120100 127347410 5060 5040 5060 5040 28
424 20250313 120000 127206270 5040 5040 5040 5040 0
425 20250313 115900 127206270 5040 5040 5040 5040 27
426 20250313 115800 127070190 5040 5040 5040 5040 0
427 20250313 115700 127070190 5040 5040 5040 5040 26
428 20250313 115600 126939150 5040 5040 5040 5040 0
429 20250313 115500 126939150 5040 5040 5040 5040 27
430 20250313 115400 126803070 5040 5040 5040 5040 0
431 20250313 115300 126803070 5040 5040 5040 5040 27
432 20250313 115200 126666990 5040 5040 5040 5040 0
433 20250313 115100 126666990 5040 5040 5040 5040 27
434 20250313 115000 126530910 5040 5040 5040 5040 0
435 20250313 114900 126530910 5040 5040 5040 5040 27
436 20250313 114800 126394830 5050 5050 5050 5050 0
437 20250313 114700 126394830 5050 5050 5050 5050 381
438 20250313 114600 124470780 5050 5050 5050 5050 27
439 20250313 114500 124334430 5040 5040 5040 5040 0
440 20250313 114400 124334430 5040 5040 5040 5040 27
441 20250313 114300 124198350 5040 5040 5040 5040 0
442 20250313 114200 124198350 5040 5040 5040 5040 27
443 20250313 114100 124062270 5040 5040 5040 5040 0
444 20250313 114000 124062270 5040 5040 5040 5040 27
445 20250313 113900 123926190 5040 5040 5040 5040 13
446 20250313 113800 123860670 5030 5030 5030 5030 267
447 20250313 113700 122517660 5030 5030 5030 5030 0
448 20250313 113600 122517660 5030 5030 5030 5030 27
449 20250313 113500 122381850 5030 5030 5030 5030 461
450 20250313 113400 120063020 5030 5030 5030 5030 26
451 20250313 113300 119932240 5030 5030 5030 5030 0
452 20250313 113200 119932240 5030 5030 5030 5030 27
453 20250313 113100 119796430 5030 5030 5030 5030 0
454 20250313 113000 119796430 5030 5040 5040 5030 29
455 20250313 112900 119650540 5030 5030 5030 5030 0
456 20250313 112800 119650540 5030 5030 5030 5030 202
457 20250313 112700 118634480 5060 5060 5060 5060 20
458 20250313 112600 118533280 5030 5030 5030 5030 27
459 20250313 112500 118397470 5030 5030 5030 5030 0
460 20250313 112400 118397470 5030 5030 5030 5030 27
461 20250313 112300 118261660 5040 5040 5040 5040 18
462 20250313 112200 118170940 5030 5030 5030 5030 0
463 20250313 112100 118170940 5030 5040 5040 5030 29
464 20250313 112000 118025050 5030 5030 5030 5030 0
465 20250313 111900 118025050 5030 5030 5030 5030 27
466 20250313 111800 117889240 5030 5030 5030 5030 0
467 20250313 111700 117889240 5030 5040 5040 5030 408
468 20250313 111600 115833190 5060 5040 5060 5040 2
469 20250313 111500 115823090 5040 5040 5040 5040 27
470 20250313 111400 115687010 5040 5040 5040 5040 11
471 20250313 111300 115631570 5040 5040 5040 5040 27
472 20250313 111200 115495490 5040 5040 5040 5040 0
473 20250313 111100 115495490 5040 5040 5040 5040 26
474 20250313 111000 115364450 5040 5040 5040 5040 211
475 20250313 110900 114301010 5040 5040 5040 5040 27
476 20250313 110800 114164930 5040 5040 5040 5040 0
477 20250313 110700 114164930 5040 5040 5040 5040 27
478 20250313 110600 114028850 5070 5070 5070 5070 15
479 20250313 110500 113952800 5040 5040 5040 5040 27
480 20250313 110400 113816720 5040 5040 5040 5040 0
481 20250313 110300 113816720 5040 5040 5040 5040 27
482 20250313 110200 113680640 5040 5040 5040 5040 88
483 20250313 110100 113237120 5040 5040 5040 5040 27
484 20250313 110000 113101040 5070 5070 5070 5070 0
485 20250313 105900 113101040 5070 5040 5070 5040 62
486 20250313 105800 112787510 5070 5070 5070 5070 35
487 20250313 105700 112610060 5050 5040 5050 5040 28
488 20250313 105600 112468930 5040 5040 5040 5040 0
489 20250313 105500 112468930 5040 5040 5040 5040 0
490 20250313 105400 112468930 5040 5040 5040 5040 27
491 20250313 105300 112332850 5040 5040 5040 5040 0
492 20250313 105200 112332850 5040 5040 5040 5040 27
493 20250313 105100 112196770 5070 5070 5070 5070 1
494 20250313 105000 112191700 5040 5040 5040 5040 27
495 20250313 104900 112055620 5050 5050 5050 5050 50
496 20250313 104800 111803120 5050 5050 5050 5050 101
497 20250313 104700 111293070 5050 5050 5050 5050 100
498 20250313 104600 110788070 5050 5060 5060 5050 28
499 20250313 104500 110646660 5060 5060 5060 5060 20
500 20250313 104400 110545460 5060 5060 5060 5060 50
501 20250313 104300 110292460 5050 5050 5050 5050 1
502 20250313 104200 110287410 5060 5060 5060 5050 105
503 20250313 104100 109756380 5060 5060 5060 5060 224
504 20250313 104000 108622940 5050 5050 5050 5050 27
505 20250313 103900 108486590 5050 5050 5050 5050 0
506 20250313 103800 108486590 5050 5050 5050 5050 27
507 20250313 103700 108350240 5060 5060 5060 5060 1
508 20250313 103600 108345180 5050 5050 5050 5050 27
509 20250313 103500 108208830 5060 5060 5060 5060 8
510 20250313 103400 108168350 5050 5050 5050 5050 27
511 20250313 103300 108032000 5060 5060 5060 5060 0
512 20250313 103200 108032000 5060 5050 5060 5050 28
513 20250313 103100 107890590 5050 5050 5050 5050 0
514 20250313 103000 107890590 5050 5050 5050 5050 0
515 20250313 102900 107890590 5050 5060 5060 5050 372
516 20250313 102800 106008540 5060 5060 5060 5060 0
517 20250313 102700 106008540 5060 5060 5060 5060 27
518 20250313 102600 105871920 5060 5060 5060 5060 0
519 20250313 102500 105871920 5060 5080 5080 5060 28
520 20250313 102400 105730200 5070 5060 5070 5060 280
521 20250313 102300 104310800 5060 5040 5060 5040 29
522 20250313 102200 104164600 5040 5040 5040 5040 14
523 20250313 102100 104094040 5050 5050 5050 5050 73
524 20250313 102000 103725390 5060 5060 5060 5060 3
525 20250313 101900 103710210 5050 5050 5050 5050 27
526 20250313 101800 103573860 5060 5060 5060 5060 0
527 20250313 101700 103573860 5060 5070 5070 5030 112
528 20250313 101600 103008770 5070 5040 5070 5040 6
529 20250313 101500 102978500 5030 5030 5030 5030 27
530 20250313 101400 102842690 5070 5070 5070 5070 2
531 20250313 101300 102832550 5040 5040 5040 5040 265
532 20250313 101200 101496950 5030 5030 5030 5030 0
533 20250313 101100 101496950 5030 5070 5070 5030 28
534 20250313 101000 101356070 5060 5060 5060 5060 79
535 20250313 100900 100956330 5060 5030 5060 5030 1276
536 20250313 100800 94513850 5040 5020 5040 5020 725
537 20250313 100700 90869850 5020 5010 5020 5010 91
538 20250313 100600 90413820 5020 5020 5020 5020 5
539 20250313 100500 90388720 5020 5010 5040 5010 437
540 20250313 100400 88199230 5020 5020 5020 5020 1
541 20250313 100300 88194210 5010 5020 5020 5010 2020
542 20250313 100200 78064010 5020 5030 5030 5020 578
543 20250313 100100 75156930 5020 5020 5020 5020 3
544 20250313 100000 75141870 5020 5030 5030 5020 32
545 20250313 095900 74981180 5020 5030 5030 5020 4
546 20250313 095800 74961080 5020 5020 5040 5010 1419
547 20250313 095700 67839060 5030 5060 5060 5030 2802
548 20250313 095600 53700810 5060 5080 5080 5060 1792
549 20250313 095500 44632750 5070 5070 5070 5070 10
550 20250313 095400 44582050 5070 5070 5070 5070 398
551 20250313 095300 42564190 5080 5080 5080 5070 704
552 20250313 095200 38994150 5080 5080 5080 5080 186
553 20250313 095100 38049270 5080 5080 5080 5080 0
554 20250313 095000 38049270 5080 5080 5080 5080 220
555 20250313 094900 36931670 5080 5080 5080 5080 0
556 20250313 094800 36931670 5080 5080 5080 5080 481
557 20250313 094700 34488190 5090 5090 5090 5090 400
558 20250313 094600 32452190 5100 5100 5100 5100 283
559 20250313 094500 31008890 5100 5100 5100 5100 0
560 20250313 094400 31008890 5100 5100 5100 5100 27
561 20250313 094300 30871190 5100 5100 5100 5100 0
562 20250313 094200 30871190 5100 5110 5110 5100 699
563 20250313 094100 27302800 5110 5110 5110 5110 11
564 20250313 094000 27246590 5110 5100 5110 5100 44
565 20250313 093900 27022010 5110 5110 5110 5110 0
566 20250313 093800 27022010 5110 5110 5110 5110 0
567 20250313 093700 27022010 5110 5110 5110 5110 320
568 20250313 093600 25386810 5140 5140 5140 5140 6
569 20250313 093500 25355970 5110 5110 5140 5110 56
570 20250313 093400 25069780 5140 5140 5140 5140 3
571 20250313 093300 25054360 5100 5100 5100 5100 27
572 20250313 093200 24916660 5140 5140 5140 5140 180
573 20250313 093100 23991460 5100 5100 5100 5100 27
574 20250313 093000 23853760 5140 5100 5140 5100 2
575 20250313 092900 23843520 5100 5100 5100 5100 27
576 20250313 092800 23705820 5100 5100 5100 5100 0
577 20250313 092700 23705820 5100 5100 5100 5100 27
578 20250313 092600 23568120 5100 5100 5100 5100 0
579 20250313 092500 23568120 5100 5100 5100 5100 27
580 20250313 092400 23430420 5110 5110 5110 5110 200
581 20250313 092300 22408420 5110 5110 5110 5110 27
582 20250313 092200 22270450 5120 5120 5120 5120 17
583 20250313 092100 22183410 5090 5090 5090 5090 27
584 20250313 092000 22045980 5090 5090 5090 5090 0
585 20250313 091900 22045980 5090 5090 5090 5090 28
586 20250313 091800 21903460 5090 5090 5090 5090 200
587 20250313 091700 20885460 5100 5100 5100 5100 228
588 20250313 091600 19722660 5100 5110 5110 5100 32
589 20250313 091500 19559360 5120 5120 5120 5120 10
590 20250313 091400 19508160 5130 5130 5130 5130 5
591 20250313 091300 19482510 5140 5140 5140 5140 100
592 20250313 091200 18968510 5100 5110 5110 5100 127
593 20250313 091100 18319810 5110 5110 5110 5110 678
594 20250313 091000 14855230 5110 5110 5110 5110 27
595 20250313 090900 14717260 5120 5120 5120 5120 300
596 20250313 090800 13181260 5120 5140 5140 5120 28
597 20250313 090700 13037880 5120 5120 5120 5120 0
598 20250313 090600 13037880 5120 5120 5120 5120 27
599 20250313 090500 12899640 5120 5120 5120 5060 1543
600 20250313 090400 5017250 5120 5120 5120 5120 28
601 20250313 090300 4873890 5120 5130 5130 5120 431
602 20250313 090200 2666860 5120 5120 5120 5120 127
603 20250313 090100 2016620 5120 5140 5140 5120 338
604 20250313 090000 282080 5130 5130 5130 5120 55

1
014710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,17218543,0,87298013010,0.00
20250310,0,17218543,0,89536423600,0.00
20250307,0,17218543,0,88675496450,0.00
20250306,0,17218543,0,90052979890,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 17218543 0 87298013010 0.00
3 20250310 0 17218543 0 89536423600 0.00
4 20250307 0 17218543 0 88675496450 0.00
5 20250306 0 17218543 0 90052979890 0.00