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

609
019210/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190700,1034605170,5140,5140,5140,5140,1998
20250313,190600,1034605170,5140,5140,5140,5140,0
20250313,190500,1034605170,5140,5140,5140,5140,0
20250313,190400,1034605170,5140,5140,5140,5140,0
20250313,190300,1034605170,5140,5140,5140,5140,0
20250313,190200,1034605170,5140,5140,5140,5140,0
20250313,190100,1034605170,5140,5140,5140,5140,0
20250313,190000,1034605170,5140,5140,5140,5140,0
20250313,185900,1034605170,5140,5140,5140,5140,0
20250313,185800,1034605170,5140,5140,5140,5140,0
20250313,185700,1034605170,5140,5140,5140,5140,0
20250313,185600,1034605170,5140,5140,5140,5140,0
20250313,185500,1034605170,5140,5140,5140,5140,0
20250313,185400,1034605170,5140,5140,5140,5140,0
20250313,185300,1034605170,5140,5140,5140,5140,0
20250313,185200,1034605170,5140,5140,5140,5140,0
20250313,185100,1034605170,5140,5140,5140,5140,0
20250313,185000,1034605170,5140,5140,5140,5140,0
20250313,184900,1034605170,5140,5140,5140,5140,0
20250313,184800,1034605170,5140,5140,5140,5140,0
20250313,184700,1034605170,5140,5140,5140,5140,0
20250313,184600,1034605170,5140,5140,5140,5140,0
20250313,184500,1034605170,5140,5140,5140,5140,0
20250313,184400,1034605170,5140,5140,5140,5140,0
20250313,184300,1034605170,5140,5140,5140,5140,0
20250313,184200,1034605170,5140,5140,5140,5140,0
20250313,184100,1034605170,5140,5140,5140,5140,0
20250313,184000,1034605170,5140,5140,5140,5140,0
20250313,183900,1034605170,5140,5140,5140,5140,0
20250313,183800,1034605170,5140,5140,5140,5140,0
20250313,183700,1034605170,5140,5140,5140,5140,1998
20250313,183600,1034605170,5140,5140,5140,5140,0
20250313,183500,1034605170,5140,5140,5140,5140,0
20250313,183400,1034605170,5140,5140,5140,5140,0
20250313,183300,1034605170,5140,5140,5140,5140,0
20250313,183200,1034605170,5140,5140,5140,5140,0
20250313,183100,1034605170,5140,5140,5140,5140,0
20250313,183000,1034605170,5140,5140,5140,5140,0
20250313,182900,1034605170,5140,5140,5140,5140,0
20250313,182800,1034605170,5140,5140,5140,5140,0
20250313,182700,1034605170,5140,5140,5140,5140,0
20250313,182600,1034605170,5140,5140,5140,5140,0
20250313,182500,1034605170,5140,5140,5140,5140,0
20250313,182400,1034605170,5140,5140,5140,5140,0
20250313,182300,1034605170,5140,5140,5140,5140,0
20250313,182200,1034605170,5140,5140,5140,5140,0
20250313,182100,1034605170,5140,5140,5140,5140,0
20250313,182000,1034605170,5140,5140,5140,5140,0
20250313,181900,1034605170,5140,5140,5140,5140,0
20250313,181800,1034605170,5140,5140,5140,5140,0
20250313,181700,1034605170,5140,5140,5140,5140,0
20250313,181600,1034605170,5140,5140,5140,5140,0
20250313,181500,1034605170,5140,5140,5140,5140,0
20250313,181400,1034605170,5140,5140,5140,5140,0
20250313,181300,1034605170,5140,5140,5140,5140,0
20250313,181200,1034605170,5140,5140,5140,5140,0
20250313,181100,1034605170,5140,5140,5140,5140,0
20250313,181000,1034605170,5140,5140,5140,5140,0
20250313,180900,1034605170,5140,5140,5140,5140,0
20250313,180800,1034605170,5140,5140,5140,5140,0
20250313,180700,1034605170,5140,5140,5140,5140,1998
20250313,180600,1034605170,5140,5140,5140,5140,0
20250313,180500,1034605170,5140,5140,5140,5140,0
20250313,180400,1034605170,5140,5140,5140,5140,0
20250313,180300,1034605170,5140,5140,5140,5140,0
20250313,180200,1034605170,5140,5140,5140,5140,0
20250313,180100,1034605170,5140,5140,5140,5140,0
20250313,180000,1034605170,5140,5140,5140,5140,0
20250313,175900,1034605170,5140,5140,5140,5140,0
20250313,175800,1034605170,5140,5140,5140,5140,0
20250313,175700,1034605170,5140,5140,5140,5140,0
20250313,175600,1034605170,5140,5140,5140,5140,0
20250313,175500,1034605170,5140,5140,5140,5140,0
20250313,175400,1034605170,5140,5140,5140,5140,0
20250313,175300,1034605170,5140,5140,5140,5140,0
20250313,175200,1034605170,5140,5140,5140,5140,0
20250313,175100,1034605170,5140,5140,5140,5140,0
20250313,175000,1034605170,5140,5140,5140,5140,0
20250313,174900,1034605170,5140,5140,5140,5140,0
20250313,174800,1034605170,5140,5140,5140,5140,0
20250313,174700,1034605170,5140,5140,5140,5140,0
20250313,174600,1034605170,5140,5140,5140,5140,0
20250313,174500,1034605170,5140,5140,5140,5140,0
20250313,174400,1034605170,5140,5140,5140,5140,0
20250313,174300,1034605170,5140,5140,5140,5140,0
20250313,174200,1034605170,5140,5140,5140,5140,0
20250313,174100,1034605170,5140,5140,5140,5140,0
20250313,174000,1034605170,5140,5140,5140,5140,0
20250313,173900,1034605170,5140,5140,5140,5140,0
20250313,173800,1034605170,5140,5140,5140,5140,0
20250313,173700,1034605170,5140,5140,5140,5140,1998
20250313,173600,1034605170,5140,5140,5140,5140,0
20250313,173500,1034605170,5140,5140,5140,5140,0
20250313,173400,1034605170,5140,5140,5140,5140,0
20250313,173300,1034605170,5140,5140,5140,5140,0
20250313,173200,1034605170,5140,5140,5140,5140,0
20250313,173100,1034605170,5140,5140,5140,5140,0
20250313,173000,1034605170,5140,5140,5140,5140,0
20250313,172900,1034605170,5140,5140,5140,5140,0
20250313,172800,1034605170,5140,5140,5140,5140,0
20250313,172700,1034605170,5140,5140,5140,5140,0
20250313,172600,1034605170,5140,5140,5140,5140,0
20250313,172500,1034605170,5140,5140,5140,5140,0
20250313,172400,1034605170,5140,5140,5140,5140,0
20250313,172300,1034605170,5140,5140,5140,5140,0
20250313,172200,1034605170,5140,5140,5140,5140,0
20250313,172100,1034605170,5140,5140,5140,5140,0
20250313,172000,1034605170,5140,5140,5140,5140,0
20250313,171900,1034605170,5140,5140,5140,5140,0
20250313,171800,1034605170,5140,5140,5140,5140,0
20250313,171700,1034605170,5140,5140,5140,5140,0
20250313,171600,1034605170,5140,5140,5140,5140,0
20250313,171500,1034605170,5140,5140,5140,5140,0
20250313,171400,1034605170,5140,5140,5140,5140,0
20250313,171300,1034605170,5140,5140,5140,5140,0
20250313,171200,1034605170,5140,5140,5140,5140,0
20250313,171100,1034605170,5140,5140,5140,5140,0
20250313,171000,1034605170,5140,5140,5140,5140,0
20250313,170900,1034605170,5140,5140,5140,5140,0
20250313,170800,1034605170,5140,5140,5140,5140,0
20250313,170700,1034605170,5140,5140,5140,5140,1998
20250313,170600,1034605170,5140,5140,5140,5140,0
20250313,170500,1034605170,5140,5140,5140,5140,0
20250313,170400,1034605170,5140,5140,5140,5140,0
20250313,170300,1034605170,5140,5140,5140,5140,0
20250313,170200,1034605170,5140,5140,5140,5140,0
20250313,170100,1034605170,5140,5140,5140,5140,0
20250313,170000,1034605170,5140,5140,5140,5140,0
20250313,165900,1034605170,5140,5140,5140,5140,0
20250313,165800,1034605170,5140,5140,5140,5140,0
20250313,165700,1034605170,5140,5140,5140,5140,0
20250313,165600,1034605170,5140,5140,5140,5140,0
20250313,165500,1034605170,5140,5140,5140,5140,0
20250313,165400,1034605170,5140,5140,5140,5140,0
20250313,165300,1034605170,5140,5140,5140,5140,0
20250313,165200,1034605170,5140,5140,5140,5140,0
20250313,165100,1034605170,5140,5140,5140,5140,0
20250313,165000,1034605170,5140,5140,5140,5140,0
20250313,164900,1034605170,5140,5140,5140,5140,0
20250313,164800,1034605170,5140,5140,5140,5140,0
20250313,164700,1034605170,5140,5140,5140,5140,0
20250313,164600,1034605170,5140,5140,5140,5140,0
20250313,164500,1034605170,5140,5140,5140,5140,0
20250313,164400,1034605170,5140,5140,5140,5140,0
20250313,164300,1034605170,5140,5140,5140,5140,0
20250313,164200,1034605170,5140,5140,5140,5140,0
20250313,164100,1034605170,5140,5140,5140,5140,0
20250313,164000,1034605170,5140,5140,5140,5140,0
20250313,163900,1034605170,5140,5140,5140,5140,0
20250313,163800,1034605170,5140,5140,5140,5140,0
20250313,163700,1034605170,5140,5140,5140,5140,1998
20250313,163600,1034605170,5140,5140,5140,5140,0
20250313,163500,1034605170,5140,5140,5140,5140,0
20250313,163400,1034605170,5140,5140,5140,5140,0
20250313,163300,1034605170,5140,5140,5140,5140,0
20250313,163200,1034605170,5140,5140,5140,5140,0
20250313,163100,1034605170,5140,5140,5140,5140,0
20250313,163000,1034605170,5140,5140,5140,5140,0
20250313,162900,1034605170,5140,5140,5140,5140,0
20250313,162800,1034605170,5140,5140,5140,5140,0
20250313,162700,1034605170,5140,5140,5140,5140,0
20250313,162600,1034605170,5140,5140,5140,5140,0
20250313,162500,1034605170,5140,5140,5140,5140,0
20250313,162400,1034605170,5140,5140,5140,5140,0
20250313,162300,1034605170,5140,5140,5140,5140,0
20250313,162200,1034605170,5140,5140,5140,5140,0
20250313,162100,1034605170,5140,5140,5140,5140,0
20250313,162000,1034605170,5140,5140,5140,5140,0
20250313,161900,1034605170,5140,5140,5140,5140,0
20250313,161800,1034605170,5140,5140,5140,5140,0
20250313,161700,1034605170,5140,5140,5140,5140,0
20250313,161600,1034605170,5140,5140,5140,5140,0
20250313,161500,1034605170,5140,5140,5140,5140,0
20250313,161400,1034605170,5140,5140,5140,5140,0
20250313,161300,1034605170,5140,5140,5140,5140,0
20250313,161200,1034605170,5140,5140,5140,5140,0
20250313,161100,1034605170,5140,5140,5140,5140,0
20250313,161000,1034605170,5140,5140,5140,5140,0
20250313,160900,1034605170,5140,5140,5140,5140,0
20250313,160800,1034605170,5140,5140,5140,5140,0
20250313,160700,1034605170,5140,5140,5140,5140,1998
20250313,160600,1034605170,5140,5140,5140,5140,0
20250313,160500,1034605170,5140,5140,5140,5140,0
20250313,160400,1034605170,5140,5140,5140,5140,0
20250313,160300,1034605170,5140,5140,5140,5140,0
20250313,160200,1034605170,5140,5140,5140,5140,0
20250313,160100,1034605170,5140,5140,5140,5140,0
20250313,160000,1034605170,5140,5140,5140,5140,0
20250313,155900,1034605170,5140,5140,5140,5140,0
20250313,155800,1034605170,5140,5140,5140,5140,0
20250313,155700,1034605170,5140,5140,5140,5140,0
20250313,155600,1034605170,5140,5140,5140,5140,0
20250313,155500,1034605170,5140,5140,5140,5140,0
20250313,155400,1034605170,5140,5140,5140,5140,0
20250313,155300,1034605170,5140,5140,5140,5140,0
20250313,155200,1034605170,5140,5140,5140,5140,0
20250313,155100,1034605170,5140,5140,5140,5140,0
20250313,155000,1034605170,5140,5140,5140,5140,0
20250313,154900,1034605170,5140,5140,5140,5140,0
20250313,154800,1034605170,5140,5140,5140,5140,0
20250313,154700,1034605170,5140,5140,5140,5140,0
20250313,154600,1034605170,5140,5140,5140,5140,0
20250313,154500,1034605170,5140,5140,5140,5140,0
20250313,154400,1034605170,5140,5140,5140,5140,0
20250313,154300,1034605170,5140,5140,5140,5140,0
20250313,154200,1034605170,5140,5140,5140,5140,0
20250313,154100,1034605170,5140,5140,5140,5140,0
20250313,154000,1034605170,5140,5140,5140,5140,0
20250313,153900,1034605170,5140,5140,5140,5140,0
20250313,153800,1034605170,5140,5140,5140,5140,0
20250313,153700,1034605170,5140,5140,5140,5140,1998
20250313,153600,1034605170,5140,5140,5140,5140,0
20250313,153500,1034605170,5140,5140,5140,5140,0
20250313,153400,1034605170,5140,5140,5140,5140,0
20250313,153300,1034605170,5140,5140,5140,5140,0
20250313,153200,1034605170,5140,5140,5140,5140,0
20250313,153100,1034605170,5140,5140,5140,5140,0
20250313,153000,1034605170,5140,5140,5140,5140,1998
20250313,152900,1024335450,5140,5140,5140,5140,0
20250313,152800,1024335450,5140,5140,5140,5140,0
20250313,152700,1024335450,5140,5140,5140,5140,0
20250313,152600,1024335450,5140,5140,5140,5140,0
20250313,152500,1024335450,5140,5140,5140,5140,0
20250313,152400,1024335450,5140,5140,5140,5140,0
20250313,152300,1024335450,5140,5140,5140,5140,0
20250313,152200,1024335450,5140,5140,5140,5140,0
20250313,152100,1024335450,5140,5140,5140,5140,0
20250313,152000,1024335450,5140,5140,5140,5140,0
20250313,151900,1024335450,5140,5120,5140,5120,54
20250313,151800,1024058900,5120,5130,5140,5120,642
20250313,151700,1020769280,5130,5120,5130,5120,469
20250313,151600,1018363760,5120,5120,5130,5120,14
20250313,151500,1018292070,5130,5130,5130,5120,6
20250313,151400,1018261320,5150,5140,5150,5130,664
20250313,151300,1014848250,5140,5130,5140,5130,36
20250313,151200,1014663550,5140,5130,5140,5130,97
20250313,151100,1014165930,5130,5130,5130,5120,26
20250313,151000,1014032780,5120,5140,5150,5120,265
20250313,150900,1012668180,5150,5120,5150,5120,18
20250313,150800,1012575880,5120,5120,5120,5120,22
20250313,150700,1012463240,5130,5130,5130,5130,671
20250313,150600,1009021010,5140,5130,5140,5130,662
20250313,150500,1005618390,5130,5140,5140,5130,159
20250313,150400,1004801270,5130,5130,5130,5130,134
20250313,150300,1004113850,5130,5140,5140,5130,601
20250313,150200,1001024840,5130,5130,5130,5130,21
20250313,150100,1000917110,5130,5130,5140,5130,32
20250313,150000,1000752940,5130,5140,5140,5130,14
20250313,145900,1000681110,5140,5130,5140,5130,51
20250313,145800,1000419180,5130,5130,5130,5130,16
20250313,145700,1000337100,5130,5130,5140,5130,450
20250313,145600,998028590,5130,5140,5140,5130,247
20250313,145500,996759220,5130,5130,5130,5130,13
20250313,145400,996692530,5130,5130,5130,5130,35
20250313,145300,996512980,5130,5130,5140,5130,425
20250313,145200,994332720,5140,5130,5140,5130,375
20250313,145100,992405290,5130,5130,5130,5130,50
20250313,145000,992148790,5130,5130,5130,5130,409
20250313,144900,990050620,5130,5140,5140,5130,136
20250313,144800,989351660,5130,5130,5130,5130,223
20250313,144700,988207670,5140,5140,5140,5130,217
20250313,144600,987092450,5130,5130,5130,5130,13
20250313,144500,987025760,5130,5130,5140,5130,346
20250313,144400,985247830,5130,5130,5130,5130,6
20250313,144300,985217050,5130,5130,5140,5130,362
20250313,144200,983357450,5130,5130,5130,5130,39
20250313,144100,983157380,5130,5140,5140,5130,239
20250313,144000,981929100,5130,5130,5140,5130,42
20250313,143900,981713320,5130,5130,5130,5130,28
20250313,143800,981569680,5130,5140,5140,5130,316
20250313,143700,979945740,5130,5130,5130,5130,17
20250313,143600,979858530,5130,5130,5140,5130,217
20250313,143500,978743830,5130,5130,5140,5130,68
20250313,143400,978394980,5140,5120,5140,5120,630
20250313,143300,975159180,5130,5120,5130,5120,29
20250313,143200,975010590,5120,5120,5130,5120,39
20250313,143100,974810900,5130,5120,5130,5120,107
20250313,143000,974262020,5120,5120,5130,5120,47
20250313,142900,974021365,5120,5140,5140,5110,329
20250313,142800,972334105,5130,5130,5130,5130,109
20250313,142700,971774935,5130,5130,5140,5130,250
20250313,142600,970490235,5130,5130,5130,5130,49
20250313,142500,970238865,5130,5120,5130,5120,152
20250313,142400,969459305,5120,5110,5120,5110,132
20250313,142300,968783615,5110,5120,5120,5110,24
20250313,142200,968660965,5110,5110,5110,5110,57
20250313,142100,968369695,5120,5130,5130,5110,814
20250313,142000,964202195,5120,5120,5120,5120,20
20250313,141900,964099795,5120,5130,5130,5120,909
20250313,141800,959437655,5140,5130,5140,5130,315
20250313,141700,957818745,5130,5130,5130,5130,7
20250313,141600,957782835,5130,5130,5140,5130,339
20250313,141500,956041135,5130,5140,5140,5130,369
20250313,141400,954144625,5130,5130,5130,5130,23
20250313,141300,954026635,5130,5130,5140,5130,319
20250313,141200,952387575,5140,5130,5140,5130,64
20250313,141100,952059235,5130,5120,5130,5120,198
20250313,141000,951043555,5120,5120,5130,5120,86
20250313,140900,950603225,5120,5120,5120,5120,16
20250313,140800,950521305,5120,5120,5120,5120,623
20250313,140700,947331545,5120,5120,5120,5120,44
20250313,140600,947106265,5120,5120,5120,5120,35
20250313,140500,946927065,5120,5100,5120,5100,3789
20250313,140400,927528895,5110,5130,5130,5110,1065
20250313,140300,922074575,5120,5120,5130,5120,50
20250313,140200,921818555,5120,5120,5130,5120,129
20250313,140100,921156975,5120,5140,5140,5120,22
20250313,140000,921044315,5130,5120,5130,5120,393
20250313,135900,919028715,5120,5120,5130,5120,174
20250313,135800,918136345,5120,5120,5120,5120,12
20250313,135700,918074905,5120,5120,5130,5120,55
20250313,135600,917793285,5110,5120,5120,5110,20
20250313,135500,917690975,5120,5110,5120,5110,151
20250313,135400,916917915,5110,5110,5120,5110,51
20250313,135300,916657295,5120,5120,5120,5110,406
20250313,135200,914578825,5110,5110,5110,5110,6
20250313,135100,914548165,5120,5110,5120,5110,408
20250313,135000,912459535,5110,5110,5110,5110,59
20250313,134900,912158045,5110,5120,5120,5110,20
20250313,134800,912055825,5110,5110,5110,5110,43
20250313,134700,911836095,5110,5110,5110,5110,45
20250313,134600,911606145,5110,5100,5110,5100,155
20250313,134500,910814195,5110,5120,5120,5110,498
20250313,134400,908264455,5120,5120,5130,5120,359
20250313,134300,906423315,5120,5130,5130,5120,115
20250313,134200,905833485,5120,5120,5120,5120,25
20250313,134100,905705485,5120,5130,5140,5120,446
20250313,134000,903417125,5140,5120,5140,5120,11
20250313,133900,903360785,5120,5120,5140,5120,241
20250313,133800,902124565,5120,5120,5130,5120,85
20250313,133700,901689355,5130,5130,5130,5120,112
20250313,133600,901114935,5120,5130,5130,5120,23
20250313,133500,900997165,5120,5120,5120,5120,59
20250313,133400,900695085,5130,5130,5130,5120,132
20250313,133300,900018125,5120,5120,5120,5120,16
20250313,133200,899936205,5120,5120,5130,5120,308
20250313,133100,898357265,5120,5130,5130,5120,33
20250313,133000,898188215,5140,5120,5140,5120,690
20250313,132900,894648615,5120,5120,5120,5120,10
20250313,132800,894597415,5120,5120,5120,5120,93
20250313,132700,894121255,5120,5130,5130,5120,179
20250313,132600,893203115,5120,5120,5120,5120,10
20250313,132500,893151915,5130,5130,5130,5120,228
20250313,132400,891982635,5120,5120,5120,5120,14
20250313,132300,891910955,5120,5120,5140,5120,504
20250313,132200,889325565,5120,5120,5120,5120,37
20250313,132100,889136125,5120,5130,5130,5120,460
20250313,132000,886780905,5120,5130,5130,5120,10
20250313,131900,886729665,5120,5120,5120,5110,170
20250313,131800,885859635,5110,5110,5110,5110,21
20250313,131700,885752325,5110,5100,5110,5100,7
20250313,131600,885716565,5110,5100,5110,5100,34
20250313,131500,885542945,5110,5100,5120,5090,716
20250313,131400,881884385,5110,5110,5120,5080,2649
20250313,131300,868380605,5120,5130,5130,5120,176
20250313,131200,867477755,5130,5130,5140,5130,624
20250313,131100,864271035,5130,5140,5140,5130,34
20250313,131000,864096605,5140,5130,5140,5130,389
20250313,130900,862097465,5130,5120,5130,5120,50
20250313,130800,861840975,5110,5120,5120,5110,175
20250313,130700,860945005,5110,5110,5120,5110,40
20250313,130600,860740465,5110,5130,5130,5110,291
20250313,130500,859249425,5130,5130,5130,5130,378
20250313,130400,857310285,5150,5150,5150,5130,36
20250313,130300,857125145,5130,5150,5150,5130,57
20250313,130200,856832355,5150,5130,5150,5120,1084
20250313,130100,851260795,5140,5120,5140,5110,2018
20250313,130000,840928725,5110,5090,5120,5090,91760
20250313,125900,372060675,5090,5100,5100,5090,25
20250313,125800,371933415,5090,5090,5090,5090,10
20250313,125700,371882515,5090,5100,5100,5090,34
20250313,125600,371709445,5090,5080,5090,5080,206
20250313,125500,370660945,5080,5080,5080,5080,11
20250313,125400,370605065,5080,5080,5090,5080,23
20250313,125300,370488215,5080,5090,5110,5080,537
20250313,125200,367754975,5090,5090,5090,5090,11
20250313,125100,367698985,5090,5100,5100,5090,326
20250313,125000,366036545,5090,5090,5090,5090,38
20250313,124900,365843125,5090,5090,5100,5090,236
20250313,124800,364641285,5090,5090,5090,5090,9
20250313,124700,364595475,5100,5090,5110,5090,1442
20250313,124600,357228735,5090,5090,5090,5090,19
20250313,124500,357132025,5110,5090,5110,5090,200
20250313,124400,356110165,5090,5090,5090,5090,372
20250313,124300,354216685,5090,5090,5090,5090,15
20250313,124200,354140335,5090,5090,5090,5090,0
20250313,124100,354140335,5090,5090,5090,5090,57
20250313,124000,353850205,5100,5100,5100,5100,178
20250313,123900,352942405,5100,5100,5100,5100,0
20250313,123800,352942405,5100,5090,5100,5090,300
20250313,123700,351412835,5090,5100,5100,5090,396
20250313,123600,349393435,5100,5100,5100,5100,1
20250313,123500,349388335,5090,5100,5100,5090,188
20250313,123400,348429795,5110,5090,5110,5090,23
20250313,123300,348312675,5110,5090,5110,5090,360
20250313,123200,346476725,5100,5090,5100,5090,116
20250313,123100,345885275,5100,5090,5100,5090,698
20250313,123000,342325655,5100,5110,5110,5100,119
20250313,122900,341718745,5100,5090,5100,5090,228
20250313,122800,340556095,5100,5090,5100,5090,44
20250313,122700,340332125,5090,5090,5090,5090,9
20250313,122600,340286315,5110,5100,5110,5090,406
20250313,122500,338215735,5090,5100,5100,5090,596
20250313,122400,335176265,5100,5100,5110,5100,168
20250313,122300,334317905,5090,5090,5090,5090,11
20250313,122200,334261915,5100,5090,5100,5090,508
20250313,122100,331671495,5090,5090,5090,5090,16
20250313,122000,331590055,5090,5090,5100,5090,17
20250313,121900,331503515,5090,5090,5100,5090,424
20250313,121800,329341335,5090,5090,5100,5090,32
20250313,121700,329178445,5090,5080,5090,5080,50
20250313,121600,328924065,5080,5090,5090,5080,5
20250313,121500,328898645,5090,5080,5090,5080,333
20250313,121400,327204005,5080,5080,5080,5080,11
20250313,121300,327148125,5080,5080,5080,5080,4
20250313,121200,327127805,5080,5080,5090,5080,55
20250313,121100,326848395,5080,5090,5090,5080,443
20250313,121000,324593555,5090,5090,5090,5090,424
20250313,120900,322435395,5090,5090,5090,5090,60
20250313,120800,322129995,5090,5100,5100,5090,4
20250313,120700,322109625,5090,5100,5110,5090,475
20250313,120600,319689125,5100,5110,5110,5100,828
20250313,120500,315461985,5120,5120,5120,5110,379
20250313,120400,313521535,5120,5110,5120,5110,6
20250313,120300,313490865,5110,5110,5120,5110,359
20250313,120200,311653165,5110,5110,5110,5110,23
20250313,120100,311535635,5120,5110,5120,5110,224
20250313,120000,310388875,5110,5110,5110,5110,21
20250313,115900,310281565,5110,5110,5120,5110,450
20250313,115800,307978315,5110,5110,5120,5110,13
20250313,115700,307911875,5110,5120,5120,5110,15
20250313,115600,307835215,5110,5110,5120,5110,904
20250313,115500,303214315,5110,5110,5110,5110,5
20250313,115400,303188765,5110,5110,5120,5110,335
20250313,115300,301473705,5110,5110,5110,5110,48
20250313,115200,301228425,5110,5110,5120,5110,422
20250313,115100,299067925,5110,5120,5120,5110,158
20250313,115000,298259005,5110,5110,5110,5110,51
20250313,114900,297998395,5110,5110,5120,5110,311
20250313,114800,296406205,5120,5110,5120,5110,35
20250313,114700,296227105,5110,5120,5120,5110,643
20250313,114600,292935245,5110,5110,5120,5110,27
20250313,114500,292797265,5120,5110,5120,5110,259
20250313,114400,291471325,5120,5120,5120,5110,424
20250313,114300,289300625,5110,5110,5110,5110,34
20250313,114200,289126885,5110,5120,5120,5110,322
20250313,114100,287478365,5110,5120,5120,5110,307
20250313,114000,285906555,5130,5120,5130,5110,62
20250313,113900,285589165,5120,5120,5120,5120,3724
20250313,113800,266522285,5110,5110,5110,5110,3
20250313,113700,266506955,5120,5110,5120,5110,67
20250313,113600,266164565,5120,5110,5120,5110,1059
20250313,113500,260749535,5110,5100,5110,5100,10
20250313,113400,260698515,5100,5100,5100,5100,54
20250313,113300,260423115,5110,5110,5110,5110,376
20250313,113200,258501755,5110,5100,5110,5100,17
20250313,113100,258415035,5100,5110,5110,5100,228
20250313,113000,257250335,5110,5120,5120,5110,4
20250313,112900,257229885,5110,5100,5110,5100,203
20250313,112800,256192715,5100,5100,5110,5100,37
20250313,112700,256004005,5100,5090,5110,5090,24
20250313,112600,255881615,5110,5130,5130,5100,567
20250313,112500,252980435,5130,5130,5130,5130,0
20250313,112400,252980435,5130,5150,5150,5130,596
20250313,112300,249917765,5170,5170,5170,5170,0
20250313,112200,249917765,5170,5150,5170,5150,674
20250313,112100,246433335,5140,5160,5160,5140,996
20250313,112000,241294675,5140,5150,5170,5140,61
20250313,111900,240981045,5150,5150,5160,5140,1194
20250313,111800,234829185,5150,5150,5180,5150,1222
20250313,111700,228512105,5160,5140,5160,5140,71
20250313,111600,228146555,5150,5140,5150,5140,329
20250313,111500,226455485,5140,5140,5140,5130,557
20250313,111400,223592655,5170,5140,5170,5140,2168
20250313,111300,212420085,5130,5140,5150,5130,2271
20250313,111200,200736125,5130,5120,5130,5120,38
20250313,111100,200541265,5140,5120,5140,5120,401
20250313,111000,198483615,5120,5120,5130,5120,11
20250313,110900,198427285,5130,5120,5130,5120,59
20250313,110800,198125005,5120,5100,5120,5100,43
20250313,110700,197904945,5140,5100,5140,5100,5081
20250313,110600,171819885,5100,5100,5100,5100,0
20250313,110500,171819885,5100,5120,5120,5100,449
20250313,110400,169522185,5090,5100,5130,5090,1274
20250313,110300,162994295,5100,5090,5100,5090,27
20250313,110200,162856855,5090,5100,5100,5090,19
20250313,110100,162760075,5090,5110,5120,5090,3182
20250313,110000,146469615,5110,5100,5110,5090,816
20250313,105900,142308055,5100,5110,5120,5100,867
20250313,105800,137872995,5110,5110,5130,5110,550
20250313,105700,135052675,5100,5120,5130,5100,89
20250313,105600,134597655,5140,5110,5140,5100,1231
20250313,105500,128280515,5100,5110,5120,5100,22
20250313,105400,128168165,5100,5100,5130,5100,2115
20250313,105300,117328905,5120,5090,5120,5090,1711
20250313,105200,108578655,5100,5100,5100,5090,742
20250313,105100,104794565,5110,5100,5110,5100,1627
20250313,105000,96490935,5100,5090,5100,5090,1470
20250313,104900,88994055,5090,5090,5100,5090,509
20250313,104800,86403235,5080,5080,5080,5080,15
20250313,104700,86327035,5090,5080,5090,5080,279
20250313,104600,84907035,5080,5080,5080,5080,42
20250313,104500,84693675,5090,5090,5090,5080,387
20250313,104400,82724795,5080,5080,5090,5080,17
20250313,104300,82638415,5090,5090,5090,5080,251
20250313,104200,81361215,5080,5090,5090,5080,179
20250313,104100,80450215,5080,5090,5090,5080,15
20250313,104000,80374005,5080,5090,5090,5080,44
20250313,103900,80150465,5080,5090,5090,5080,23
20250313,103800,80033615,5080,5080,5080,5080,103
20250313,103700,79510375,5090,5080,5090,5080,49
20250313,103600,79261435,5080,5080,5090,5080,305
20250313,103500,77709135,5080,5090,5090,5080,587
20250313,103400,74721345,5090,5080,5090,5080,55
20250313,103300,74441935,5080,5080,5090,5080,1213
20250313,103200,68278945,5070,5070,5070,5070,4
20250313,103100,68258665,5080,5080,5080,5070,412
20250313,103000,66165935,5070,5070,5070,5070,47
20250313,102900,65927645,5080,5070,5080,5070,406
20250313,102800,63865205,5070,5070,5080,5070,161
20250313,102700,63048925,5060,5060,5060,5060,41
20250313,102600,62841465,5060,5060,5060,5060,12
20250313,102500,62780745,5060,5070,5070,5060,25
20250313,102400,62654135,5060,5050,5060,5050,111
20250313,102300,62092945,5050,5050,5050,5050,11
20250313,102200,62037395,5050,5060,5060,5050,160
20250313,102100,61227925,5060,5070,5080,5050,572
20250313,102000,58328185,5070,5060,5070,5050,16
20250313,101900,58247265,5050,5070,5070,5050,542
20250313,101800,55499545,5070,5050,5070,5050,55
20250313,101700,55221735,5070,5070,5070,5070,473
20250313,101600,52823625,5070,5050,5070,5050,16
20250313,101500,52742795,5060,5050,5060,5050,326
20250313,101400,51093575,5050,5050,5050,5050,19
20250313,101300,50997625,5050,5050,5060,5050,65
20250313,101200,50668875,5060,5060,5060,5050,13
20250313,101100,50603205,5050,5050,5060,5050,52
20250313,101000,50340595,5060,5050,5060,5050,97
20250313,100900,49850735,5060,5060,5060,5060,0
20250313,100800,49850735,5060,5060,5060,5050,240
20250313,100700,48636855,5070,5070,5070,5060,13
20250313,100600,48571055,5060,5060,5070,5060,275
20250313,100500,47176895,5050,5050,5050,5050,52
20250313,100400,46914295,5050,5060,5070,5050,418
20250313,100300,44799265,5070,5060,5070,5060,6
20250313,100200,44768895,5060,5060,5060,5060,62
20250313,100100,44455175,5070,5070,5070,5070,387
20250313,100000,42493085,5060,5070,5070,5060,22
20250313,095900,42381615,5070,5070,5070,5070,274
20250313,095800,40992435,5070,5070,5070,5070,182
20250313,095700,40069695,5070,5070,5070,5070,1
20250313,095600,40064625,5060,5060,5060,5060,0
20250313,095500,40064625,5060,5060,5060,5060,29
20250313,095400,39917885,5070,5070,5070,5070,175
20250313,095300,39030635,5070,5070,5070,5070,200
20250313,095200,38016635,5070,5060,5070,5060,255
20250313,095100,36724735,5060,5060,5060,5060,0
20250313,095000,36724735,5060,5060,5060,5060,334
20250313,094900,35034695,5060,5055,5060,5055,174
20250313,094800,34154260,5060,5060,5060,5060,0
20250313,094700,34154260,5060,5060,5060,5060,421
20250313,094600,32024000,5060,5060,5060,5060,2
20250313,094500,32013880,5060,5060,5060,5060,189
20250313,094400,31057540,5060,5060,5060,5060,34
20250313,094300,30885500,5050,5060,5060,5050,323
20250313,094200,29254300,5050,5050,5050,5050,163
20250313,094100,28431150,5050,5050,5050,5050,0
20250313,094000,28431150,5050,5050,5050,5050,262
20250313,093900,27108050,5050,5050,5050,5050,0
20250313,093800,27108050,5050,5050,5050,5050,558
20250313,093700,24290150,5050,5050,5050,5050,0
20250313,093600,24290150,5050,5050,5050,5050,302
20250313,093500,22765050,5050,5050,5050,5050,252
20250313,093400,21492450,5050,5050,5050,5050,10
20250313,093300,21441950,5050,5040,5050,5040,3
20250313,093200,21426820,5020,5020,5020,5020,105
20250313,093100,20899720,5050,5030,5050,5020,271
20250313,093000,19537270,5050,5050,5050,5050,1
20250313,092900,19532220,5040,5040,5045,5040,287
20250313,092800,18085690,5030,5040,5040,5030,234
20250313,092700,16906430,5040,5040,5040,5040,0
20250313,092600,16906430,5040,5030,5040,5030,274
20250313,092500,15526850,5040,5040,5040,5040,0
20250313,092400,15526850,5040,5030,5040,5030,368
20250313,092300,13672230,5040,5040,5040,5040,5
20250313,092200,13647030,5040,5040,5040,5040,223
20250313,092100,12523110,5040,5040,5040,5040,0
20250313,092000,12523110,5040,5040,5040,5040,281
20250313,091900,11106870,5040,5040,5040,5040,0
20250313,091800,11106870,5040,5040,5040,5040,0
20250313,091700,11106870,5040,5040,5040,5040,0
20250313,091600,11106870,5040,5040,5040,5040,0
20250313,091500,11106870,5040,5040,5040,5040,0
20250313,091400,11106870,5040,5040,5040,5040,1
20250313,091300,11101830,5030,5030,5030,5030,0
20250313,091200,11101830,5030,5030,5030,5030,0
20250313,091100,11101830,5030,5040,5040,5030,1919
20250313,091000,1449250,5040,5040,5040,5040,0
20250313,090900,1449250,5040,5040,5040,5040,1
20250313,090800,1444210,5030,5030,5030,5030,67
20250313,090700,1107200,5030,5030,5030,5030,1
20250313,090600,1102170,5040,5040,5040,5040,0
20250313,090500,1102170,5040,5030,5040,5030,149
20250313,090400,352690,5040,5040,5040,5040,1
20250313,090300,347650,5040,5040,5040,5040,2
20250313,090200,337570,5040,5040,5040,5040,55
20250313,090100,60370,5040,5040,5040,5040,1
20250313,090000,55330,5030,5030,5030,5030,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190700 1034605170 5140 5140 5140 5140 1998
3 20250313 190600 1034605170 5140 5140 5140 5140 0
4 20250313 190500 1034605170 5140 5140 5140 5140 0
5 20250313 190400 1034605170 5140 5140 5140 5140 0
6 20250313 190300 1034605170 5140 5140 5140 5140 0
7 20250313 190200 1034605170 5140 5140 5140 5140 0
8 20250313 190100 1034605170 5140 5140 5140 5140 0
9 20250313 190000 1034605170 5140 5140 5140 5140 0
10 20250313 185900 1034605170 5140 5140 5140 5140 0
11 20250313 185800 1034605170 5140 5140 5140 5140 0
12 20250313 185700 1034605170 5140 5140 5140 5140 0
13 20250313 185600 1034605170 5140 5140 5140 5140 0
14 20250313 185500 1034605170 5140 5140 5140 5140 0
15 20250313 185400 1034605170 5140 5140 5140 5140 0
16 20250313 185300 1034605170 5140 5140 5140 5140 0
17 20250313 185200 1034605170 5140 5140 5140 5140 0
18 20250313 185100 1034605170 5140 5140 5140 5140 0
19 20250313 185000 1034605170 5140 5140 5140 5140 0
20 20250313 184900 1034605170 5140 5140 5140 5140 0
21 20250313 184800 1034605170 5140 5140 5140 5140 0
22 20250313 184700 1034605170 5140 5140 5140 5140 0
23 20250313 184600 1034605170 5140 5140 5140 5140 0
24 20250313 184500 1034605170 5140 5140 5140 5140 0
25 20250313 184400 1034605170 5140 5140 5140 5140 0
26 20250313 184300 1034605170 5140 5140 5140 5140 0
27 20250313 184200 1034605170 5140 5140 5140 5140 0
28 20250313 184100 1034605170 5140 5140 5140 5140 0
29 20250313 184000 1034605170 5140 5140 5140 5140 0
30 20250313 183900 1034605170 5140 5140 5140 5140 0
31 20250313 183800 1034605170 5140 5140 5140 5140 0
32 20250313 183700 1034605170 5140 5140 5140 5140 1998
33 20250313 183600 1034605170 5140 5140 5140 5140 0
34 20250313 183500 1034605170 5140 5140 5140 5140 0
35 20250313 183400 1034605170 5140 5140 5140 5140 0
36 20250313 183300 1034605170 5140 5140 5140 5140 0
37 20250313 183200 1034605170 5140 5140 5140 5140 0
38 20250313 183100 1034605170 5140 5140 5140 5140 0
39 20250313 183000 1034605170 5140 5140 5140 5140 0
40 20250313 182900 1034605170 5140 5140 5140 5140 0
41 20250313 182800 1034605170 5140 5140 5140 5140 0
42 20250313 182700 1034605170 5140 5140 5140 5140 0
43 20250313 182600 1034605170 5140 5140 5140 5140 0
44 20250313 182500 1034605170 5140 5140 5140 5140 0
45 20250313 182400 1034605170 5140 5140 5140 5140 0
46 20250313 182300 1034605170 5140 5140 5140 5140 0
47 20250313 182200 1034605170 5140 5140 5140 5140 0
48 20250313 182100 1034605170 5140 5140 5140 5140 0
49 20250313 182000 1034605170 5140 5140 5140 5140 0
50 20250313 181900 1034605170 5140 5140 5140 5140 0
51 20250313 181800 1034605170 5140 5140 5140 5140 0
52 20250313 181700 1034605170 5140 5140 5140 5140 0
53 20250313 181600 1034605170 5140 5140 5140 5140 0
54 20250313 181500 1034605170 5140 5140 5140 5140 0
55 20250313 181400 1034605170 5140 5140 5140 5140 0
56 20250313 181300 1034605170 5140 5140 5140 5140 0
57 20250313 181200 1034605170 5140 5140 5140 5140 0
58 20250313 181100 1034605170 5140 5140 5140 5140 0
59 20250313 181000 1034605170 5140 5140 5140 5140 0
60 20250313 180900 1034605170 5140 5140 5140 5140 0
61 20250313 180800 1034605170 5140 5140 5140 5140 0
62 20250313 180700 1034605170 5140 5140 5140 5140 1998
63 20250313 180600 1034605170 5140 5140 5140 5140 0
64 20250313 180500 1034605170 5140 5140 5140 5140 0
65 20250313 180400 1034605170 5140 5140 5140 5140 0
66 20250313 180300 1034605170 5140 5140 5140 5140 0
67 20250313 180200 1034605170 5140 5140 5140 5140 0
68 20250313 180100 1034605170 5140 5140 5140 5140 0
69 20250313 180000 1034605170 5140 5140 5140 5140 0
70 20250313 175900 1034605170 5140 5140 5140 5140 0
71 20250313 175800 1034605170 5140 5140 5140 5140 0
72 20250313 175700 1034605170 5140 5140 5140 5140 0
73 20250313 175600 1034605170 5140 5140 5140 5140 0
74 20250313 175500 1034605170 5140 5140 5140 5140 0
75 20250313 175400 1034605170 5140 5140 5140 5140 0
76 20250313 175300 1034605170 5140 5140 5140 5140 0
77 20250313 175200 1034605170 5140 5140 5140 5140 0
78 20250313 175100 1034605170 5140 5140 5140 5140 0
79 20250313 175000 1034605170 5140 5140 5140 5140 0
80 20250313 174900 1034605170 5140 5140 5140 5140 0
81 20250313 174800 1034605170 5140 5140 5140 5140 0
82 20250313 174700 1034605170 5140 5140 5140 5140 0
83 20250313 174600 1034605170 5140 5140 5140 5140 0
84 20250313 174500 1034605170 5140 5140 5140 5140 0
85 20250313 174400 1034605170 5140 5140 5140 5140 0
86 20250313 174300 1034605170 5140 5140 5140 5140 0
87 20250313 174200 1034605170 5140 5140 5140 5140 0
88 20250313 174100 1034605170 5140 5140 5140 5140 0
89 20250313 174000 1034605170 5140 5140 5140 5140 0
90 20250313 173900 1034605170 5140 5140 5140 5140 0
91 20250313 173800 1034605170 5140 5140 5140 5140 0
92 20250313 173700 1034605170 5140 5140 5140 5140 1998
93 20250313 173600 1034605170 5140 5140 5140 5140 0
94 20250313 173500 1034605170 5140 5140 5140 5140 0
95 20250313 173400 1034605170 5140 5140 5140 5140 0
96 20250313 173300 1034605170 5140 5140 5140 5140 0
97 20250313 173200 1034605170 5140 5140 5140 5140 0
98 20250313 173100 1034605170 5140 5140 5140 5140 0
99 20250313 173000 1034605170 5140 5140 5140 5140 0
100 20250313 172900 1034605170 5140 5140 5140 5140 0
101 20250313 172800 1034605170 5140 5140 5140 5140 0
102 20250313 172700 1034605170 5140 5140 5140 5140 0
103 20250313 172600 1034605170 5140 5140 5140 5140 0
104 20250313 172500 1034605170 5140 5140 5140 5140 0
105 20250313 172400 1034605170 5140 5140 5140 5140 0
106 20250313 172300 1034605170 5140 5140 5140 5140 0
107 20250313 172200 1034605170 5140 5140 5140 5140 0
108 20250313 172100 1034605170 5140 5140 5140 5140 0
109 20250313 172000 1034605170 5140 5140 5140 5140 0
110 20250313 171900 1034605170 5140 5140 5140 5140 0
111 20250313 171800 1034605170 5140 5140 5140 5140 0
112 20250313 171700 1034605170 5140 5140 5140 5140 0
113 20250313 171600 1034605170 5140 5140 5140 5140 0
114 20250313 171500 1034605170 5140 5140 5140 5140 0
115 20250313 171400 1034605170 5140 5140 5140 5140 0
116 20250313 171300 1034605170 5140 5140 5140 5140 0
117 20250313 171200 1034605170 5140 5140 5140 5140 0
118 20250313 171100 1034605170 5140 5140 5140 5140 0
119 20250313 171000 1034605170 5140 5140 5140 5140 0
120 20250313 170900 1034605170 5140 5140 5140 5140 0
121 20250313 170800 1034605170 5140 5140 5140 5140 0
122 20250313 170700 1034605170 5140 5140 5140 5140 1998
123 20250313 170600 1034605170 5140 5140 5140 5140 0
124 20250313 170500 1034605170 5140 5140 5140 5140 0
125 20250313 170400 1034605170 5140 5140 5140 5140 0
126 20250313 170300 1034605170 5140 5140 5140 5140 0
127 20250313 170200 1034605170 5140 5140 5140 5140 0
128 20250313 170100 1034605170 5140 5140 5140 5140 0
129 20250313 170000 1034605170 5140 5140 5140 5140 0
130 20250313 165900 1034605170 5140 5140 5140 5140 0
131 20250313 165800 1034605170 5140 5140 5140 5140 0
132 20250313 165700 1034605170 5140 5140 5140 5140 0
133 20250313 165600 1034605170 5140 5140 5140 5140 0
134 20250313 165500 1034605170 5140 5140 5140 5140 0
135 20250313 165400 1034605170 5140 5140 5140 5140 0
136 20250313 165300 1034605170 5140 5140 5140 5140 0
137 20250313 165200 1034605170 5140 5140 5140 5140 0
138 20250313 165100 1034605170 5140 5140 5140 5140 0
139 20250313 165000 1034605170 5140 5140 5140 5140 0
140 20250313 164900 1034605170 5140 5140 5140 5140 0
141 20250313 164800 1034605170 5140 5140 5140 5140 0
142 20250313 164700 1034605170 5140 5140 5140 5140 0
143 20250313 164600 1034605170 5140 5140 5140 5140 0
144 20250313 164500 1034605170 5140 5140 5140 5140 0
145 20250313 164400 1034605170 5140 5140 5140 5140 0
146 20250313 164300 1034605170 5140 5140 5140 5140 0
147 20250313 164200 1034605170 5140 5140 5140 5140 0
148 20250313 164100 1034605170 5140 5140 5140 5140 0
149 20250313 164000 1034605170 5140 5140 5140 5140 0
150 20250313 163900 1034605170 5140 5140 5140 5140 0
151 20250313 163800 1034605170 5140 5140 5140 5140 0
152 20250313 163700 1034605170 5140 5140 5140 5140 1998
153 20250313 163600 1034605170 5140 5140 5140 5140 0
154 20250313 163500 1034605170 5140 5140 5140 5140 0
155 20250313 163400 1034605170 5140 5140 5140 5140 0
156 20250313 163300 1034605170 5140 5140 5140 5140 0
157 20250313 163200 1034605170 5140 5140 5140 5140 0
158 20250313 163100 1034605170 5140 5140 5140 5140 0
159 20250313 163000 1034605170 5140 5140 5140 5140 0
160 20250313 162900 1034605170 5140 5140 5140 5140 0
161 20250313 162800 1034605170 5140 5140 5140 5140 0
162 20250313 162700 1034605170 5140 5140 5140 5140 0
163 20250313 162600 1034605170 5140 5140 5140 5140 0
164 20250313 162500 1034605170 5140 5140 5140 5140 0
165 20250313 162400 1034605170 5140 5140 5140 5140 0
166 20250313 162300 1034605170 5140 5140 5140 5140 0
167 20250313 162200 1034605170 5140 5140 5140 5140 0
168 20250313 162100 1034605170 5140 5140 5140 5140 0
169 20250313 162000 1034605170 5140 5140 5140 5140 0
170 20250313 161900 1034605170 5140 5140 5140 5140 0
171 20250313 161800 1034605170 5140 5140 5140 5140 0
172 20250313 161700 1034605170 5140 5140 5140 5140 0
173 20250313 161600 1034605170 5140 5140 5140 5140 0
174 20250313 161500 1034605170 5140 5140 5140 5140 0
175 20250313 161400 1034605170 5140 5140 5140 5140 0
176 20250313 161300 1034605170 5140 5140 5140 5140 0
177 20250313 161200 1034605170 5140 5140 5140 5140 0
178 20250313 161100 1034605170 5140 5140 5140 5140 0
179 20250313 161000 1034605170 5140 5140 5140 5140 0
180 20250313 160900 1034605170 5140 5140 5140 5140 0
181 20250313 160800 1034605170 5140 5140 5140 5140 0
182 20250313 160700 1034605170 5140 5140 5140 5140 1998
183 20250313 160600 1034605170 5140 5140 5140 5140 0
184 20250313 160500 1034605170 5140 5140 5140 5140 0
185 20250313 160400 1034605170 5140 5140 5140 5140 0
186 20250313 160300 1034605170 5140 5140 5140 5140 0
187 20250313 160200 1034605170 5140 5140 5140 5140 0
188 20250313 160100 1034605170 5140 5140 5140 5140 0
189 20250313 160000 1034605170 5140 5140 5140 5140 0
190 20250313 155900 1034605170 5140 5140 5140 5140 0
191 20250313 155800 1034605170 5140 5140 5140 5140 0
192 20250313 155700 1034605170 5140 5140 5140 5140 0
193 20250313 155600 1034605170 5140 5140 5140 5140 0
194 20250313 155500 1034605170 5140 5140 5140 5140 0
195 20250313 155400 1034605170 5140 5140 5140 5140 0
196 20250313 155300 1034605170 5140 5140 5140 5140 0
197 20250313 155200 1034605170 5140 5140 5140 5140 0
198 20250313 155100 1034605170 5140 5140 5140 5140 0
199 20250313 155000 1034605170 5140 5140 5140 5140 0
200 20250313 154900 1034605170 5140 5140 5140 5140 0
201 20250313 154800 1034605170 5140 5140 5140 5140 0
202 20250313 154700 1034605170 5140 5140 5140 5140 0
203 20250313 154600 1034605170 5140 5140 5140 5140 0
204 20250313 154500 1034605170 5140 5140 5140 5140 0
205 20250313 154400 1034605170 5140 5140 5140 5140 0
206 20250313 154300 1034605170 5140 5140 5140 5140 0
207 20250313 154200 1034605170 5140 5140 5140 5140 0
208 20250313 154100 1034605170 5140 5140 5140 5140 0
209 20250313 154000 1034605170 5140 5140 5140 5140 0
210 20250313 153900 1034605170 5140 5140 5140 5140 0
211 20250313 153800 1034605170 5140 5140 5140 5140 0
212 20250313 153700 1034605170 5140 5140 5140 5140 1998
213 20250313 153600 1034605170 5140 5140 5140 5140 0
214 20250313 153500 1034605170 5140 5140 5140 5140 0
215 20250313 153400 1034605170 5140 5140 5140 5140 0
216 20250313 153300 1034605170 5140 5140 5140 5140 0
217 20250313 153200 1034605170 5140 5140 5140 5140 0
218 20250313 153100 1034605170 5140 5140 5140 5140 0
219 20250313 153000 1034605170 5140 5140 5140 5140 1998
220 20250313 152900 1024335450 5140 5140 5140 5140 0
221 20250313 152800 1024335450 5140 5140 5140 5140 0
222 20250313 152700 1024335450 5140 5140 5140 5140 0
223 20250313 152600 1024335450 5140 5140 5140 5140 0
224 20250313 152500 1024335450 5140 5140 5140 5140 0
225 20250313 152400 1024335450 5140 5140 5140 5140 0
226 20250313 152300 1024335450 5140 5140 5140 5140 0
227 20250313 152200 1024335450 5140 5140 5140 5140 0
228 20250313 152100 1024335450 5140 5140 5140 5140 0
229 20250313 152000 1024335450 5140 5140 5140 5140 0
230 20250313 151900 1024335450 5140 5120 5140 5120 54
231 20250313 151800 1024058900 5120 5130 5140 5120 642
232 20250313 151700 1020769280 5130 5120 5130 5120 469
233 20250313 151600 1018363760 5120 5120 5130 5120 14
234 20250313 151500 1018292070 5130 5130 5130 5120 6
235 20250313 151400 1018261320 5150 5140 5150 5130 664
236 20250313 151300 1014848250 5140 5130 5140 5130 36
237 20250313 151200 1014663550 5140 5130 5140 5130 97
238 20250313 151100 1014165930 5130 5130 5130 5120 26
239 20250313 151000 1014032780 5120 5140 5150 5120 265
240 20250313 150900 1012668180 5150 5120 5150 5120 18
241 20250313 150800 1012575880 5120 5120 5120 5120 22
242 20250313 150700 1012463240 5130 5130 5130 5130 671
243 20250313 150600 1009021010 5140 5130 5140 5130 662
244 20250313 150500 1005618390 5130 5140 5140 5130 159
245 20250313 150400 1004801270 5130 5130 5130 5130 134
246 20250313 150300 1004113850 5130 5140 5140 5130 601
247 20250313 150200 1001024840 5130 5130 5130 5130 21
248 20250313 150100 1000917110 5130 5130 5140 5130 32
249 20250313 150000 1000752940 5130 5140 5140 5130 14
250 20250313 145900 1000681110 5140 5130 5140 5130 51
251 20250313 145800 1000419180 5130 5130 5130 5130 16
252 20250313 145700 1000337100 5130 5130 5140 5130 450
253 20250313 145600 998028590 5130 5140 5140 5130 247
254 20250313 145500 996759220 5130 5130 5130 5130 13
255 20250313 145400 996692530 5130 5130 5130 5130 35
256 20250313 145300 996512980 5130 5130 5140 5130 425
257 20250313 145200 994332720 5140 5130 5140 5130 375
258 20250313 145100 992405290 5130 5130 5130 5130 50
259 20250313 145000 992148790 5130 5130 5130 5130 409
260 20250313 144900 990050620 5130 5140 5140 5130 136
261 20250313 144800 989351660 5130 5130 5130 5130 223
262 20250313 144700 988207670 5140 5140 5140 5130 217
263 20250313 144600 987092450 5130 5130 5130 5130 13
264 20250313 144500 987025760 5130 5130 5140 5130 346
265 20250313 144400 985247830 5130 5130 5130 5130 6
266 20250313 144300 985217050 5130 5130 5140 5130 362
267 20250313 144200 983357450 5130 5130 5130 5130 39
268 20250313 144100 983157380 5130 5140 5140 5130 239
269 20250313 144000 981929100 5130 5130 5140 5130 42
270 20250313 143900 981713320 5130 5130 5130 5130 28
271 20250313 143800 981569680 5130 5140 5140 5130 316
272 20250313 143700 979945740 5130 5130 5130 5130 17
273 20250313 143600 979858530 5130 5130 5140 5130 217
274 20250313 143500 978743830 5130 5130 5140 5130 68
275 20250313 143400 978394980 5140 5120 5140 5120 630
276 20250313 143300 975159180 5130 5120 5130 5120 29
277 20250313 143200 975010590 5120 5120 5130 5120 39
278 20250313 143100 974810900 5130 5120 5130 5120 107
279 20250313 143000 974262020 5120 5120 5130 5120 47
280 20250313 142900 974021365 5120 5140 5140 5110 329
281 20250313 142800 972334105 5130 5130 5130 5130 109
282 20250313 142700 971774935 5130 5130 5140 5130 250
283 20250313 142600 970490235 5130 5130 5130 5130 49
284 20250313 142500 970238865 5130 5120 5130 5120 152
285 20250313 142400 969459305 5120 5110 5120 5110 132
286 20250313 142300 968783615 5110 5120 5120 5110 24
287 20250313 142200 968660965 5110 5110 5110 5110 57
288 20250313 142100 968369695 5120 5130 5130 5110 814
289 20250313 142000 964202195 5120 5120 5120 5120 20
290 20250313 141900 964099795 5120 5130 5130 5120 909
291 20250313 141800 959437655 5140 5130 5140 5130 315
292 20250313 141700 957818745 5130 5130 5130 5130 7
293 20250313 141600 957782835 5130 5130 5140 5130 339
294 20250313 141500 956041135 5130 5140 5140 5130 369
295 20250313 141400 954144625 5130 5130 5130 5130 23
296 20250313 141300 954026635 5130 5130 5140 5130 319
297 20250313 141200 952387575 5140 5130 5140 5130 64
298 20250313 141100 952059235 5130 5120 5130 5120 198
299 20250313 141000 951043555 5120 5120 5130 5120 86
300 20250313 140900 950603225 5120 5120 5120 5120 16
301 20250313 140800 950521305 5120 5120 5120 5120 623
302 20250313 140700 947331545 5120 5120 5120 5120 44
303 20250313 140600 947106265 5120 5120 5120 5120 35
304 20250313 140500 946927065 5120 5100 5120 5100 3789
305 20250313 140400 927528895 5110 5130 5130 5110 1065
306 20250313 140300 922074575 5120 5120 5130 5120 50
307 20250313 140200 921818555 5120 5120 5130 5120 129
308 20250313 140100 921156975 5120 5140 5140 5120 22
309 20250313 140000 921044315 5130 5120 5130 5120 393
310 20250313 135900 919028715 5120 5120 5130 5120 174
311 20250313 135800 918136345 5120 5120 5120 5120 12
312 20250313 135700 918074905 5120 5120 5130 5120 55
313 20250313 135600 917793285 5110 5120 5120 5110 20
314 20250313 135500 917690975 5120 5110 5120 5110 151
315 20250313 135400 916917915 5110 5110 5120 5110 51
316 20250313 135300 916657295 5120 5120 5120 5110 406
317 20250313 135200 914578825 5110 5110 5110 5110 6
318 20250313 135100 914548165 5120 5110 5120 5110 408
319 20250313 135000 912459535 5110 5110 5110 5110 59
320 20250313 134900 912158045 5110 5120 5120 5110 20
321 20250313 134800 912055825 5110 5110 5110 5110 43
322 20250313 134700 911836095 5110 5110 5110 5110 45
323 20250313 134600 911606145 5110 5100 5110 5100 155
324 20250313 134500 910814195 5110 5120 5120 5110 498
325 20250313 134400 908264455 5120 5120 5130 5120 359
326 20250313 134300 906423315 5120 5130 5130 5120 115
327 20250313 134200 905833485 5120 5120 5120 5120 25
328 20250313 134100 905705485 5120 5130 5140 5120 446
329 20250313 134000 903417125 5140 5120 5140 5120 11
330 20250313 133900 903360785 5120 5120 5140 5120 241
331 20250313 133800 902124565 5120 5120 5130 5120 85
332 20250313 133700 901689355 5130 5130 5130 5120 112
333 20250313 133600 901114935 5120 5130 5130 5120 23
334 20250313 133500 900997165 5120 5120 5120 5120 59
335 20250313 133400 900695085 5130 5130 5130 5120 132
336 20250313 133300 900018125 5120 5120 5120 5120 16
337 20250313 133200 899936205 5120 5120 5130 5120 308
338 20250313 133100 898357265 5120 5130 5130 5120 33
339 20250313 133000 898188215 5140 5120 5140 5120 690
340 20250313 132900 894648615 5120 5120 5120 5120 10
341 20250313 132800 894597415 5120 5120 5120 5120 93
342 20250313 132700 894121255 5120 5130 5130 5120 179
343 20250313 132600 893203115 5120 5120 5120 5120 10
344 20250313 132500 893151915 5130 5130 5130 5120 228
345 20250313 132400 891982635 5120 5120 5120 5120 14
346 20250313 132300 891910955 5120 5120 5140 5120 504
347 20250313 132200 889325565 5120 5120 5120 5120 37
348 20250313 132100 889136125 5120 5130 5130 5120 460
349 20250313 132000 886780905 5120 5130 5130 5120 10
350 20250313 131900 886729665 5120 5120 5120 5110 170
351 20250313 131800 885859635 5110 5110 5110 5110 21
352 20250313 131700 885752325 5110 5100 5110 5100 7
353 20250313 131600 885716565 5110 5100 5110 5100 34
354 20250313 131500 885542945 5110 5100 5120 5090 716
355 20250313 131400 881884385 5110 5110 5120 5080 2649
356 20250313 131300 868380605 5120 5130 5130 5120 176
357 20250313 131200 867477755 5130 5130 5140 5130 624
358 20250313 131100 864271035 5130 5140 5140 5130 34
359 20250313 131000 864096605 5140 5130 5140 5130 389
360 20250313 130900 862097465 5130 5120 5130 5120 50
361 20250313 130800 861840975 5110 5120 5120 5110 175
362 20250313 130700 860945005 5110 5110 5120 5110 40
363 20250313 130600 860740465 5110 5130 5130 5110 291
364 20250313 130500 859249425 5130 5130 5130 5130 378
365 20250313 130400 857310285 5150 5150 5150 5130 36
366 20250313 130300 857125145 5130 5150 5150 5130 57
367 20250313 130200 856832355 5150 5130 5150 5120 1084
368 20250313 130100 851260795 5140 5120 5140 5110 2018
369 20250313 130000 840928725 5110 5090 5120 5090 91760
370 20250313 125900 372060675 5090 5100 5100 5090 25
371 20250313 125800 371933415 5090 5090 5090 5090 10
372 20250313 125700 371882515 5090 5100 5100 5090 34
373 20250313 125600 371709445 5090 5080 5090 5080 206
374 20250313 125500 370660945 5080 5080 5080 5080 11
375 20250313 125400 370605065 5080 5080 5090 5080 23
376 20250313 125300 370488215 5080 5090 5110 5080 537
377 20250313 125200 367754975 5090 5090 5090 5090 11
378 20250313 125100 367698985 5090 5100 5100 5090 326
379 20250313 125000 366036545 5090 5090 5090 5090 38
380 20250313 124900 365843125 5090 5090 5100 5090 236
381 20250313 124800 364641285 5090 5090 5090 5090 9
382 20250313 124700 364595475 5100 5090 5110 5090 1442
383 20250313 124600 357228735 5090 5090 5090 5090 19
384 20250313 124500 357132025 5110 5090 5110 5090 200
385 20250313 124400 356110165 5090 5090 5090 5090 372
386 20250313 124300 354216685 5090 5090 5090 5090 15
387 20250313 124200 354140335 5090 5090 5090 5090 0
388 20250313 124100 354140335 5090 5090 5090 5090 57
389 20250313 124000 353850205 5100 5100 5100 5100 178
390 20250313 123900 352942405 5100 5100 5100 5100 0
391 20250313 123800 352942405 5100 5090 5100 5090 300
392 20250313 123700 351412835 5090 5100 5100 5090 396
393 20250313 123600 349393435 5100 5100 5100 5100 1
394 20250313 123500 349388335 5090 5100 5100 5090 188
395 20250313 123400 348429795 5110 5090 5110 5090 23
396 20250313 123300 348312675 5110 5090 5110 5090 360
397 20250313 123200 346476725 5100 5090 5100 5090 116
398 20250313 123100 345885275 5100 5090 5100 5090 698
399 20250313 123000 342325655 5100 5110 5110 5100 119
400 20250313 122900 341718745 5100 5090 5100 5090 228
401 20250313 122800 340556095 5100 5090 5100 5090 44
402 20250313 122700 340332125 5090 5090 5090 5090 9
403 20250313 122600 340286315 5110 5100 5110 5090 406
404 20250313 122500 338215735 5090 5100 5100 5090 596
405 20250313 122400 335176265 5100 5100 5110 5100 168
406 20250313 122300 334317905 5090 5090 5090 5090 11
407 20250313 122200 334261915 5100 5090 5100 5090 508
408 20250313 122100 331671495 5090 5090 5090 5090 16
409 20250313 122000 331590055 5090 5090 5100 5090 17
410 20250313 121900 331503515 5090 5090 5100 5090 424
411 20250313 121800 329341335 5090 5090 5100 5090 32
412 20250313 121700 329178445 5090 5080 5090 5080 50
413 20250313 121600 328924065 5080 5090 5090 5080 5
414 20250313 121500 328898645 5090 5080 5090 5080 333
415 20250313 121400 327204005 5080 5080 5080 5080 11
416 20250313 121300 327148125 5080 5080 5080 5080 4
417 20250313 121200 327127805 5080 5080 5090 5080 55
418 20250313 121100 326848395 5080 5090 5090 5080 443
419 20250313 121000 324593555 5090 5090 5090 5090 424
420 20250313 120900 322435395 5090 5090 5090 5090 60
421 20250313 120800 322129995 5090 5100 5100 5090 4
422 20250313 120700 322109625 5090 5100 5110 5090 475
423 20250313 120600 319689125 5100 5110 5110 5100 828
424 20250313 120500 315461985 5120 5120 5120 5110 379
425 20250313 120400 313521535 5120 5110 5120 5110 6
426 20250313 120300 313490865 5110 5110 5120 5110 359
427 20250313 120200 311653165 5110 5110 5110 5110 23
428 20250313 120100 311535635 5120 5110 5120 5110 224
429 20250313 120000 310388875 5110 5110 5110 5110 21
430 20250313 115900 310281565 5110 5110 5120 5110 450
431 20250313 115800 307978315 5110 5110 5120 5110 13
432 20250313 115700 307911875 5110 5120 5120 5110 15
433 20250313 115600 307835215 5110 5110 5120 5110 904
434 20250313 115500 303214315 5110 5110 5110 5110 5
435 20250313 115400 303188765 5110 5110 5120 5110 335
436 20250313 115300 301473705 5110 5110 5110 5110 48
437 20250313 115200 301228425 5110 5110 5120 5110 422
438 20250313 115100 299067925 5110 5120 5120 5110 158
439 20250313 115000 298259005 5110 5110 5110 5110 51
440 20250313 114900 297998395 5110 5110 5120 5110 311
441 20250313 114800 296406205 5120 5110 5120 5110 35
442 20250313 114700 296227105 5110 5120 5120 5110 643
443 20250313 114600 292935245 5110 5110 5120 5110 27
444 20250313 114500 292797265 5120 5110 5120 5110 259
445 20250313 114400 291471325 5120 5120 5120 5110 424
446 20250313 114300 289300625 5110 5110 5110 5110 34
447 20250313 114200 289126885 5110 5120 5120 5110 322
448 20250313 114100 287478365 5110 5120 5120 5110 307
449 20250313 114000 285906555 5130 5120 5130 5110 62
450 20250313 113900 285589165 5120 5120 5120 5120 3724
451 20250313 113800 266522285 5110 5110 5110 5110 3
452 20250313 113700 266506955 5120 5110 5120 5110 67
453 20250313 113600 266164565 5120 5110 5120 5110 1059
454 20250313 113500 260749535 5110 5100 5110 5100 10
455 20250313 113400 260698515 5100 5100 5100 5100 54
456 20250313 113300 260423115 5110 5110 5110 5110 376
457 20250313 113200 258501755 5110 5100 5110 5100 17
458 20250313 113100 258415035 5100 5110 5110 5100 228
459 20250313 113000 257250335 5110 5120 5120 5110 4
460 20250313 112900 257229885 5110 5100 5110 5100 203
461 20250313 112800 256192715 5100 5100 5110 5100 37
462 20250313 112700 256004005 5100 5090 5110 5090 24
463 20250313 112600 255881615 5110 5130 5130 5100 567
464 20250313 112500 252980435 5130 5130 5130 5130 0
465 20250313 112400 252980435 5130 5150 5150 5130 596
466 20250313 112300 249917765 5170 5170 5170 5170 0
467 20250313 112200 249917765 5170 5150 5170 5150 674
468 20250313 112100 246433335 5140 5160 5160 5140 996
469 20250313 112000 241294675 5140 5150 5170 5140 61
470 20250313 111900 240981045 5150 5150 5160 5140 1194
471 20250313 111800 234829185 5150 5150 5180 5150 1222
472 20250313 111700 228512105 5160 5140 5160 5140 71
473 20250313 111600 228146555 5150 5140 5150 5140 329
474 20250313 111500 226455485 5140 5140 5140 5130 557
475 20250313 111400 223592655 5170 5140 5170 5140 2168
476 20250313 111300 212420085 5130 5140 5150 5130 2271
477 20250313 111200 200736125 5130 5120 5130 5120 38
478 20250313 111100 200541265 5140 5120 5140 5120 401
479 20250313 111000 198483615 5120 5120 5130 5120 11
480 20250313 110900 198427285 5130 5120 5130 5120 59
481 20250313 110800 198125005 5120 5100 5120 5100 43
482 20250313 110700 197904945 5140 5100 5140 5100 5081
483 20250313 110600 171819885 5100 5100 5100 5100 0
484 20250313 110500 171819885 5100 5120 5120 5100 449
485 20250313 110400 169522185 5090 5100 5130 5090 1274
486 20250313 110300 162994295 5100 5090 5100 5090 27
487 20250313 110200 162856855 5090 5100 5100 5090 19
488 20250313 110100 162760075 5090 5110 5120 5090 3182
489 20250313 110000 146469615 5110 5100 5110 5090 816
490 20250313 105900 142308055 5100 5110 5120 5100 867
491 20250313 105800 137872995 5110 5110 5130 5110 550
492 20250313 105700 135052675 5100 5120 5130 5100 89
493 20250313 105600 134597655 5140 5110 5140 5100 1231
494 20250313 105500 128280515 5100 5110 5120 5100 22
495 20250313 105400 128168165 5100 5100 5130 5100 2115
496 20250313 105300 117328905 5120 5090 5120 5090 1711
497 20250313 105200 108578655 5100 5100 5100 5090 742
498 20250313 105100 104794565 5110 5100 5110 5100 1627
499 20250313 105000 96490935 5100 5090 5100 5090 1470
500 20250313 104900 88994055 5090 5090 5100 5090 509
501 20250313 104800 86403235 5080 5080 5080 5080 15
502 20250313 104700 86327035 5090 5080 5090 5080 279
503 20250313 104600 84907035 5080 5080 5080 5080 42
504 20250313 104500 84693675 5090 5090 5090 5080 387
505 20250313 104400 82724795 5080 5080 5090 5080 17
506 20250313 104300 82638415 5090 5090 5090 5080 251
507 20250313 104200 81361215 5080 5090 5090 5080 179
508 20250313 104100 80450215 5080 5090 5090 5080 15
509 20250313 104000 80374005 5080 5090 5090 5080 44
510 20250313 103900 80150465 5080 5090 5090 5080 23
511 20250313 103800 80033615 5080 5080 5080 5080 103
512 20250313 103700 79510375 5090 5080 5090 5080 49
513 20250313 103600 79261435 5080 5080 5090 5080 305
514 20250313 103500 77709135 5080 5090 5090 5080 587
515 20250313 103400 74721345 5090 5080 5090 5080 55
516 20250313 103300 74441935 5080 5080 5090 5080 1213
517 20250313 103200 68278945 5070 5070 5070 5070 4
518 20250313 103100 68258665 5080 5080 5080 5070 412
519 20250313 103000 66165935 5070 5070 5070 5070 47
520 20250313 102900 65927645 5080 5070 5080 5070 406
521 20250313 102800 63865205 5070 5070 5080 5070 161
522 20250313 102700 63048925 5060 5060 5060 5060 41
523 20250313 102600 62841465 5060 5060 5060 5060 12
524 20250313 102500 62780745 5060 5070 5070 5060 25
525 20250313 102400 62654135 5060 5050 5060 5050 111
526 20250313 102300 62092945 5050 5050 5050 5050 11
527 20250313 102200 62037395 5050 5060 5060 5050 160
528 20250313 102100 61227925 5060 5070 5080 5050 572
529 20250313 102000 58328185 5070 5060 5070 5050 16
530 20250313 101900 58247265 5050 5070 5070 5050 542
531 20250313 101800 55499545 5070 5050 5070 5050 55
532 20250313 101700 55221735 5070 5070 5070 5070 473
533 20250313 101600 52823625 5070 5050 5070 5050 16
534 20250313 101500 52742795 5060 5050 5060 5050 326
535 20250313 101400 51093575 5050 5050 5050 5050 19
536 20250313 101300 50997625 5050 5050 5060 5050 65
537 20250313 101200 50668875 5060 5060 5060 5050 13
538 20250313 101100 50603205 5050 5050 5060 5050 52
539 20250313 101000 50340595 5060 5050 5060 5050 97
540 20250313 100900 49850735 5060 5060 5060 5060 0
541 20250313 100800 49850735 5060 5060 5060 5050 240
542 20250313 100700 48636855 5070 5070 5070 5060 13
543 20250313 100600 48571055 5060 5060 5070 5060 275
544 20250313 100500 47176895 5050 5050 5050 5050 52
545 20250313 100400 46914295 5050 5060 5070 5050 418
546 20250313 100300 44799265 5070 5060 5070 5060 6
547 20250313 100200 44768895 5060 5060 5060 5060 62
548 20250313 100100 44455175 5070 5070 5070 5070 387
549 20250313 100000 42493085 5060 5070 5070 5060 22
550 20250313 095900 42381615 5070 5070 5070 5070 274
551 20250313 095800 40992435 5070 5070 5070 5070 182
552 20250313 095700 40069695 5070 5070 5070 5070 1
553 20250313 095600 40064625 5060 5060 5060 5060 0
554 20250313 095500 40064625 5060 5060 5060 5060 29
555 20250313 095400 39917885 5070 5070 5070 5070 175
556 20250313 095300 39030635 5070 5070 5070 5070 200
557 20250313 095200 38016635 5070 5060 5070 5060 255
558 20250313 095100 36724735 5060 5060 5060 5060 0
559 20250313 095000 36724735 5060 5060 5060 5060 334
560 20250313 094900 35034695 5060 5055 5060 5055 174
561 20250313 094800 34154260 5060 5060 5060 5060 0
562 20250313 094700 34154260 5060 5060 5060 5060 421
563 20250313 094600 32024000 5060 5060 5060 5060 2
564 20250313 094500 32013880 5060 5060 5060 5060 189
565 20250313 094400 31057540 5060 5060 5060 5060 34
566 20250313 094300 30885500 5050 5060 5060 5050 323
567 20250313 094200 29254300 5050 5050 5050 5050 163
568 20250313 094100 28431150 5050 5050 5050 5050 0
569 20250313 094000 28431150 5050 5050 5050 5050 262
570 20250313 093900 27108050 5050 5050 5050 5050 0
571 20250313 093800 27108050 5050 5050 5050 5050 558
572 20250313 093700 24290150 5050 5050 5050 5050 0
573 20250313 093600 24290150 5050 5050 5050 5050 302
574 20250313 093500 22765050 5050 5050 5050 5050 252
575 20250313 093400 21492450 5050 5050 5050 5050 10
576 20250313 093300 21441950 5050 5040 5050 5040 3
577 20250313 093200 21426820 5020 5020 5020 5020 105
578 20250313 093100 20899720 5050 5030 5050 5020 271
579 20250313 093000 19537270 5050 5050 5050 5050 1
580 20250313 092900 19532220 5040 5040 5045 5040 287
581 20250313 092800 18085690 5030 5040 5040 5030 234
582 20250313 092700 16906430 5040 5040 5040 5040 0
583 20250313 092600 16906430 5040 5030 5040 5030 274
584 20250313 092500 15526850 5040 5040 5040 5040 0
585 20250313 092400 15526850 5040 5030 5040 5030 368
586 20250313 092300 13672230 5040 5040 5040 5040 5
587 20250313 092200 13647030 5040 5040 5040 5040 223
588 20250313 092100 12523110 5040 5040 5040 5040 0
589 20250313 092000 12523110 5040 5040 5040 5040 281
590 20250313 091900 11106870 5040 5040 5040 5040 0
591 20250313 091800 11106870 5040 5040 5040 5040 0
592 20250313 091700 11106870 5040 5040 5040 5040 0
593 20250313 091600 11106870 5040 5040 5040 5040 0
594 20250313 091500 11106870 5040 5040 5040 5040 0
595 20250313 091400 11106870 5040 5040 5040 5040 1
596 20250313 091300 11101830 5030 5030 5030 5030 0
597 20250313 091200 11101830 5030 5030 5030 5030 0
598 20250313 091100 11101830 5030 5040 5040 5030 1919
599 20250313 091000 1449250 5040 5040 5040 5040 0
600 20250313 090900 1449250 5040 5040 5040 5040 1
601 20250313 090800 1444210 5030 5030 5030 5030 67
602 20250313 090700 1107200 5030 5030 5030 5030 1
603 20250313 090600 1102170 5040 5040 5040 5040 0
604 20250313 090500 1102170 5040 5030 5040 5030 149
605 20250313 090400 352690 5040 5040 5040 5040 1
606 20250313 090300 347650 5040 5040 5040 5040 2
607 20250313 090200 337570 5040 5040 5040 5040 55
608 20250313 090100 60370 5040 5040 5040 5040 1
609 20250313 090000 55330 5030 5030 5030 5030 11

1
019210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,28800,33573819,144576000,168540571380,0.09
20250310,28800,33573819,144576000,168540571380,0.09
20250307,28800,33573819,145440000,169547785950,0.09
20250306,28800,33573819,145728000,169883524140,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 28800 33573819 144576000 168540571380 0.09
3 20250310 28800 33573819 144576000 168540571380 0.09
4 20250307 28800 33573819 145440000 169547785950 0.09
5 20250306 28800 33573819 145728000 169883524140 0.09