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

622
034810/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,206792570,6460,6460,6460,6460,859
20250313,191900,206792570,6460,6460,6460,6460,0
20250313,191800,206792570,6460,6460,6460,6460,0
20250313,191700,206792570,6460,6460,6460,6460,0
20250313,191600,206792570,6460,6460,6460,6460,0
20250313,191500,206792570,6460,6460,6460,6460,0
20250313,191400,206792570,6460,6460,6460,6460,0
20250313,191300,206792570,6460,6460,6460,6460,0
20250313,191200,206792570,6460,6460,6460,6460,0
20250313,191100,206792570,6460,6460,6460,6460,0
20250313,191000,206792570,6460,6460,6460,6460,0
20250313,190900,206792570,6460,6460,6460,6460,0
20250313,190800,206792570,6460,6460,6460,6460,0
20250313,190700,206792570,6460,6460,6460,6460,0
20250313,190600,206792570,6460,6460,6460,6460,0
20250313,190500,206792570,6460,6460,6460,6460,0
20250313,190400,206792570,6460,6460,6460,6460,0
20250313,190300,206792570,6460,6460,6460,6460,0
20250313,190200,206792570,6460,6460,6460,6460,0
20250313,190100,206792570,6460,6460,6460,6460,0
20250313,190000,206792570,6460,6460,6460,6460,0
20250313,185900,206792570,6460,6460,6460,6460,0
20250313,185800,206792570,6460,6460,6460,6460,0
20250313,185700,206792570,6460,6460,6460,6460,0
20250313,185600,206792570,6460,6460,6460,6460,0
20250313,185500,206792570,6460,6460,6460,6460,0
20250313,185400,206792570,6460,6460,6460,6460,0
20250313,185300,206792570,6460,6460,6460,6460,0
20250313,185200,206792570,6460,6460,6460,6460,0
20250313,185100,206792570,6460,6460,6460,6460,0
20250313,185000,206792570,6460,6460,6460,6460,859
20250313,184900,206792570,6460,6460,6460,6460,0
20250313,184800,206792570,6460,6460,6460,6460,0
20250313,184700,206792570,6460,6460,6460,6460,0
20250313,184600,206792570,6460,6460,6460,6460,0
20250313,184500,206792570,6460,6460,6460,6460,0
20250313,184400,206792570,6460,6460,6460,6460,0
20250313,184300,206792570,6460,6460,6460,6460,0
20250313,184200,206792570,6460,6460,6460,6460,0
20250313,184100,206792570,6460,6460,6460,6460,0
20250313,184000,206792570,6460,6460,6460,6460,0
20250313,183900,206792570,6460,6460,6460,6460,0
20250313,183800,206792570,6460,6460,6460,6460,0
20250313,183700,206792570,6460,6460,6460,6460,0
20250313,183600,206792570,6460,6460,6460,6460,0
20250313,183500,206792570,6460,6460,6460,6460,0
20250313,183400,206792570,6460,6460,6460,6460,0
20250313,183300,206792570,6460,6460,6460,6460,0
20250313,183200,206792570,6460,6460,6460,6460,0
20250313,183100,206792570,6460,6460,6460,6460,0
20250313,183000,206792570,6460,6460,6460,6460,0
20250313,182900,206792570,6460,6460,6460,6460,0
20250313,182800,206792570,6460,6460,6460,6460,0
20250313,182700,206792570,6460,6460,6460,6460,0
20250313,182600,206792570,6460,6460,6460,6460,0
20250313,182500,206792570,6460,6460,6460,6460,0
20250313,182400,206792570,6460,6460,6460,6460,0
20250313,182300,206792570,6460,6460,6460,6460,0
20250313,182200,206792570,6460,6460,6460,6460,0
20250313,182100,206792570,6460,6460,6460,6460,0
20250313,182000,206792570,6460,6460,6460,6460,859
20250313,181900,206792570,6460,6460,6460,6460,0
20250313,181800,206792570,6460,6460,6460,6460,0
20250313,181700,206792570,6460,6460,6460,6460,0
20250313,181600,206792570,6460,6460,6460,6460,0
20250313,181500,206792570,6460,6460,6460,6460,0
20250313,181400,206792570,6460,6460,6460,6460,0
20250313,181300,206792570,6460,6460,6460,6460,0
20250313,181200,206792570,6460,6460,6460,6460,0
20250313,181100,206792570,6460,6460,6460,6460,0
20250313,181000,206792570,6460,6460,6460,6460,0
20250313,180900,206792570,6460,6460,6460,6460,0
20250313,180800,206792570,6460,6460,6460,6460,0
20250313,180700,206792570,6460,6460,6460,6460,0
20250313,180600,206792570,6460,6460,6460,6460,0
20250313,180500,206792570,6460,6460,6460,6460,0
20250313,180400,206792570,6460,6460,6460,6460,0
20250313,180300,206792570,6460,6460,6460,6460,0
20250313,180200,206792570,6460,6460,6460,6460,0
20250313,180100,206792570,6460,6460,6460,6460,0
20250313,180000,206792570,6460,6460,6460,6460,0
20250313,175900,206792570,6460,6460,6460,6460,0
20250313,175800,206792570,6460,6460,6460,6460,0
20250313,175700,206792570,6460,6460,6460,6460,0
20250313,175600,206792570,6460,6460,6460,6460,0
20250313,175500,206792570,6460,6460,6460,6460,0
20250313,175400,206792570,6460,6460,6460,6460,0
20250313,175300,206792570,6460,6460,6460,6460,0
20250313,175200,206792570,6460,6460,6460,6460,0
20250313,175100,206792570,6460,6460,6460,6460,0
20250313,175000,206792570,6460,6460,6460,6460,859
20250313,174900,206792570,6460,6460,6460,6460,0
20250313,174800,206792570,6460,6460,6460,6460,0
20250313,174700,206792570,6460,6460,6460,6460,0
20250313,174600,206792570,6460,6460,6460,6460,0
20250313,174500,206792570,6460,6460,6460,6460,0
20250313,174400,206792570,6460,6460,6460,6460,0
20250313,174300,206792570,6460,6460,6460,6460,0
20250313,174200,206792570,6460,6460,6460,6460,0
20250313,174100,206792570,6460,6460,6460,6460,0
20250313,174000,206792570,6460,6460,6460,6460,0
20250313,173900,206792570,6460,6460,6460,6460,0
20250313,173800,206792570,6460,6460,6460,6460,0
20250313,173700,206792570,6460,6460,6460,6460,0
20250313,173600,206792570,6460,6460,6460,6460,0
20250313,173500,206792570,6460,6460,6460,6460,0
20250313,173400,206792570,6460,6460,6460,6460,0
20250313,173300,206792570,6460,6460,6460,6460,0
20250313,173200,206792570,6460,6460,6460,6460,0
20250313,173100,206792570,6460,6460,6460,6460,0
20250313,173000,206792570,6460,6460,6460,6460,0
20250313,172900,206792570,6460,6460,6460,6460,0
20250313,172800,206792570,6460,6460,6460,6460,0
20250313,172700,206792570,6460,6460,6460,6460,0
20250313,172600,206792570,6460,6460,6460,6460,0
20250313,172500,206792570,6460,6460,6460,6460,0
20250313,172400,206792570,6460,6460,6460,6460,0
20250313,172300,206792570,6460,6460,6460,6460,0
20250313,172200,206792570,6460,6460,6460,6460,0
20250313,172100,206792570,6460,6460,6460,6460,0
20250313,172000,206792570,6460,6460,6460,6460,859
20250313,171900,206792570,6460,6460,6460,6460,0
20250313,171800,206792570,6460,6460,6460,6460,0
20250313,171700,206792570,6460,6460,6460,6460,0
20250313,171600,206792570,6460,6460,6460,6460,0
20250313,171500,206792570,6460,6460,6460,6460,0
20250313,171400,206792570,6460,6460,6460,6460,0
20250313,171300,206792570,6460,6460,6460,6460,0
20250313,171200,206792570,6460,6460,6460,6460,0
20250313,171100,206792570,6460,6460,6460,6460,0
20250313,171000,206792570,6460,6460,6460,6460,0
20250313,170900,206792570,6460,6460,6460,6460,0
20250313,170800,206792570,6460,6460,6460,6460,0
20250313,170700,206792570,6460,6460,6460,6460,0
20250313,170600,206792570,6460,6460,6460,6460,0
20250313,170500,206792570,6460,6460,6460,6460,0
20250313,170400,206792570,6460,6460,6460,6460,0
20250313,170300,206792570,6460,6460,6460,6460,0
20250313,170200,206792570,6460,6460,6460,6460,0
20250313,170100,206792570,6460,6460,6460,6460,0
20250313,170000,206792570,6460,6460,6460,6460,0
20250313,165900,206792570,6460,6460,6460,6460,0
20250313,165800,206792570,6460,6460,6460,6460,0
20250313,165700,206792570,6460,6460,6460,6460,0
20250313,165600,206792570,6460,6460,6460,6460,0
20250313,165500,206792570,6460,6460,6460,6460,0
20250313,165400,206792570,6460,6460,6460,6460,0
20250313,165300,206792570,6460,6460,6460,6460,0
20250313,165200,206792570,6460,6460,6460,6460,0
20250313,165100,206792570,6460,6460,6460,6460,0
20250313,165000,206792570,6460,6460,6460,6460,859
20250313,164900,206792570,6460,6460,6460,6460,0
20250313,164800,206792570,6460,6460,6460,6460,0
20250313,164700,206792570,6460,6460,6460,6460,0
20250313,164600,206792570,6460,6460,6460,6460,0
20250313,164500,206792570,6460,6460,6460,6460,0
20250313,164400,206792570,6460,6460,6460,6460,0
20250313,164300,206792570,6460,6460,6460,6460,0
20250313,164200,206792570,6460,6460,6460,6460,0
20250313,164100,206792570,6460,6460,6460,6460,0
20250313,164000,206792570,6460,6460,6460,6460,0
20250313,163900,206792570,6460,6460,6460,6460,0
20250313,163800,206792570,6460,6460,6460,6460,0
20250313,163700,206792570,6460,6460,6460,6460,0
20250313,163600,206792570,6460,6460,6460,6460,0
20250313,163500,206792570,6460,6460,6460,6460,0
20250313,163400,206792570,6460,6460,6460,6460,0
20250313,163300,206792570,6460,6460,6460,6460,0
20250313,163200,206792570,6460,6460,6460,6460,0
20250313,163100,206792570,6460,6460,6460,6460,0
20250313,163000,206792570,6460,6460,6460,6460,0
20250313,162900,206792570,6460,6460,6460,6460,0
20250313,162800,206792570,6460,6460,6460,6460,0
20250313,162700,206792570,6460,6460,6460,6460,0
20250313,162600,206792570,6460,6460,6460,6460,0
20250313,162500,206792570,6460,6460,6460,6460,0
20250313,162400,206792570,6460,6460,6460,6460,0
20250313,162300,206792570,6460,6460,6460,6460,0
20250313,162200,206792570,6460,6460,6460,6460,0
20250313,162100,206792570,6460,6460,6460,6460,0
20250313,162000,206792570,6460,6460,6460,6460,859
20250313,161900,206792570,6460,6460,6460,6460,0
20250313,161800,206792570,6460,6460,6460,6460,0
20250313,161700,206792570,6460,6460,6460,6460,0
20250313,161600,206792570,6460,6460,6460,6460,0
20250313,161500,206792570,6460,6460,6460,6460,0
20250313,161400,206792570,6460,6460,6460,6460,0
20250313,161300,206792570,6460,6460,6460,6460,0
20250313,161200,206792570,6460,6460,6460,6460,0
20250313,161100,206792570,6460,6460,6460,6460,0
20250313,161000,206792570,6460,6460,6460,6460,0
20250313,160900,206792570,6460,6460,6460,6460,0
20250313,160800,206792570,6460,6460,6460,6460,0
20250313,160700,206792570,6460,6460,6460,6460,0
20250313,160600,206792570,6460,6460,6460,6460,0
20250313,160500,206792570,6460,6460,6460,6460,0
20250313,160400,206792570,6460,6460,6460,6460,0
20250313,160300,206792570,6460,6460,6460,6460,0
20250313,160200,206792570,6460,6460,6460,6460,0
20250313,160100,206792570,6460,6460,6460,6460,0
20250313,160000,206792570,6460,6460,6460,6460,0
20250313,155900,206792570,6460,6460,6460,6460,0
20250313,155800,206792570,6460,6460,6460,6460,0
20250313,155700,206792570,6460,6460,6460,6460,0
20250313,155600,206792570,6460,6460,6460,6460,0
20250313,155500,206792570,6460,6460,6460,6460,0
20250313,155400,206792570,6460,6460,6460,6460,0
20250313,155300,206792570,6460,6460,6460,6460,0
20250313,155200,206792570,6460,6460,6460,6460,0
20250313,155100,206792570,6460,6460,6460,6460,0
20250313,155000,206792570,6460,6460,6460,6460,859
20250313,154900,206792570,6460,6460,6460,6460,0
20250313,154800,206792570,6460,6460,6460,6460,0
20250313,154700,206792570,6460,6460,6460,6460,0
20250313,154600,206792570,6460,6460,6460,6460,0
20250313,154500,206792570,6460,6460,6460,6460,0
20250313,154400,206792570,6460,6460,6460,6460,0
20250313,154300,206792570,6460,6460,6460,6460,0
20250313,154200,206792570,6460,6460,6460,6460,0
20250313,154100,206792570,6460,6460,6460,6460,0
20250313,154000,206792570,6460,6460,6460,6460,0
20250313,153900,206792570,6460,6460,6460,6460,0
20250313,153800,206792570,6460,6460,6460,6460,0
20250313,153700,206792570,6460,6460,6460,6460,0
20250313,153600,206792570,6460,6460,6460,6460,0
20250313,153500,206792570,6460,6460,6460,6460,0
20250313,153400,206792570,6460,6460,6460,6460,0
20250313,153300,206792570,6460,6460,6460,6460,0
20250313,153200,206792570,6460,6460,6460,6460,0
20250313,153100,206792570,6460,6460,6460,6460,0
20250313,153000,206792570,6460,6460,6460,6460,859
20250313,152900,201243430,6460,6460,6460,6460,0
20250313,152800,201243430,6460,6460,6460,6460,0
20250313,152700,201243430,6460,6460,6460,6460,0
20250313,152600,201243430,6460,6460,6460,6460,0
20250313,152500,201243430,6460,6460,6460,6460,0
20250313,152400,201243430,6460,6460,6460,6460,0
20250313,152300,201243430,6460,6460,6460,6460,0
20250313,152200,201243430,6460,6460,6460,6460,0
20250313,152100,201243430,6460,6460,6460,6460,0
20250313,152000,201243430,6460,6460,6460,6460,0
20250313,151900,201243430,6460,6460,6460,6460,62
20250313,151800,200842910,6480,6480,6480,6480,0
20250313,151700,200842910,6480,6480,6480,6480,0
20250313,151600,200842910,6480,6480,6480,6480,1
20250313,151500,200836430,6470,6470,6470,6470,0
20250313,151400,200836430,6470,6470,6470,6470,0
20250313,151300,200836430,6470,6470,6470,6470,0
20250313,151200,200836430,6470,6470,6470,6470,0
20250313,151100,200836430,6470,6470,6470,6470,0
20250313,151000,200836430,6470,6470,6470,6470,0
20250313,150900,200836430,6470,6470,6470,6470,0
20250313,150800,200836430,6470,6470,6470,6470,1
20250313,150700,200829960,6470,6470,6470,6470,0
20250313,150600,200829960,6470,6470,6470,6470,102
20250313,150500,200170020,6470,6470,6470,6470,0
20250313,150400,200170020,6470,6470,6470,6470,0
20250313,150300,200170020,6470,6480,6480,6470,22
20250313,150200,200027550,6480,6480,6480,6480,0
20250313,150100,200027550,6480,6490,6500,6480,398
20250313,150000,197441050,6500,6500,6500,6500,0
20250313,145900,197441050,6500,6490,6500,6490,200
20250313,145800,196141270,6480,6480,6480,6480,0
20250313,145700,196141270,6480,6480,6480,6480,0
20250313,145600,196141270,6480,6480,6480,6480,0
20250313,145500,196141270,6480,6480,6480,6480,0
20250313,145400,196141270,6480,6480,6480,6480,0
20250313,145300,196141270,6480,6480,6480,6480,131
20250313,145200,195292390,6500,6500,6500,6500,0
20250313,145100,195292390,6500,6500,6500,6500,0
20250313,145000,195292390,6500,6500,6500,6500,0
20250313,144900,195292390,6500,6500,6500,6500,0
20250313,144800,195292390,6500,6500,6500,6500,2
20250313,144700,195279390,6480,6480,6480,6480,0
20250313,144600,195279390,6480,6480,6480,6480,0
20250313,144500,195279390,6480,6480,6480,6480,200
20250313,144400,193983390,6490,6490,6490,6490,0
20250313,144300,193983390,6490,6490,6490,6490,0
20250313,144200,193983390,6490,6490,6490,6490,0
20250313,144100,193983390,6490,6490,6490,6490,0
20250313,144000,193983390,6490,6490,6490,6490,100
20250313,143900,193334390,6480,6480,6480,6480,0
20250313,143800,193334390,6480,6480,6480,6480,0
20250313,143700,193334390,6480,6480,6480,6480,0
20250313,143600,193334390,6480,6480,6480,6480,0
20250313,143500,193334390,6480,6480,6480,6480,49
20250313,143400,193016870,6490,6490,6490,6490,0
20250313,143300,193016870,6490,6490,6490,6490,0
20250313,143200,193016870,6490,6490,6490,6490,0
20250313,143100,193016870,6490,6490,6490,6490,0
20250313,143000,193016870,6490,6490,6490,6490,0
20250313,142900,193016870,6490,6490,6490,6490,0
20250313,142800,193016870,6490,6490,6490,6490,0
20250313,142700,193016870,6490,6490,6490,6490,0
20250313,142600,193016870,6490,6490,6490,6490,0
20250313,142500,193016870,6490,6490,6490,6490,0
20250313,142400,193016870,6490,6490,6490,6490,0
20250313,142300,193016870,6490,6490,6490,6490,103
20250313,142200,192348400,6490,6490,6490,6490,100
20250313,142100,191699400,6490,6490,6490,6490,0
20250313,142000,191699400,6490,6490,6490,6490,0
20250313,141900,191699400,6490,6490,6490,6490,100
20250313,141800,191050400,6510,6510,6510,6510,0
20250313,141700,191050400,6510,6510,6510,6510,0
20250313,141600,191050400,6510,6510,6510,6510,0
20250313,141500,191050400,6510,6510,6510,6510,0
20250313,141400,191050400,6510,6510,6510,6510,1
20250313,141300,191043890,6490,6490,6490,6490,0
20250313,141200,191043890,6490,6490,6490,6490,0
20250313,141100,191043890,6490,6490,6490,6490,0
20250313,141000,191043890,6490,6490,6490,6490,0
20250313,140900,191043890,6490,6490,6490,6490,1
20250313,140800,191037400,6500,6500,6500,6500,0
20250313,140700,191037400,6500,6500,6500,6500,0
20250313,140600,191037400,6500,6500,6500,6500,0
20250313,140500,191037400,6500,6500,6500,6500,0
20250313,140400,191037400,6500,6500,6500,6500,0
20250313,140300,191037400,6500,6500,6500,6500,0
20250313,140200,191037400,6500,6500,6500,6500,0
20250313,140100,191037400,6500,6500,6500,6500,0
20250313,140000,191037400,6500,6500,6500,6500,0
20250313,135900,191037400,6500,6500,6500,6500,0
20250313,135800,191037400,6500,6500,6500,6500,0
20250313,135700,191037400,6500,6500,6500,6500,0
20250313,135600,191037400,6500,6500,6500,6500,0
20250313,135500,191037400,6500,6500,6500,6500,0
20250313,135400,191037400,6500,6500,6500,6500,0
20250313,135300,191037400,6500,6500,6500,6500,0
20250313,135200,191037400,6500,6500,6500,6500,0
20250313,135100,191037400,6500,6500,6500,6500,0
20250313,135000,191037400,6500,6490,6500,6490,41
20250313,134900,190771300,6490,6490,6490,6490,0
20250313,134800,190771300,6490,6520,6530,6490,2304
20250313,134700,175785090,6510,6500,6510,6500,624
20250313,134600,171725850,6490,6490,6490,6490,0
20250313,134500,171725850,6490,6490,6490,6490,0
20250313,134400,171725850,6490,6490,6490,6490,10
20250313,134300,171660950,6480,6480,6480,6480,0
20250313,134200,171660950,6480,6480,6480,6480,0
20250313,134100,171660950,6480,6480,6480,6480,0
20250313,134000,171660950,6480,6480,6480,6480,0
20250313,133900,171660950,6480,6480,6480,6480,0
20250313,133800,171660950,6480,6480,6480,6480,0
20250313,133700,171660950,6480,6480,6480,6480,0
20250313,133600,171660950,6480,6480,6480,6480,0
20250313,133500,171660950,6480,6480,6480,6480,2
20250313,133400,171647990,6480,6480,6480,6480,0
20250313,133300,171647990,6480,6480,6480,6480,0
20250313,133200,171647990,6480,6480,6480,6480,0
20250313,133100,171647990,6480,6480,6480,6480,0
20250313,133000,171647990,6480,6480,6480,6480,1
20250313,132900,171641510,6480,6480,6480,6480,0
20250313,132800,171641510,6480,6480,6480,6480,0
20250313,132700,171641510,6480,6480,6480,6480,0
20250313,132600,171641510,6480,6480,6480,6480,0
20250313,132500,171641510,6480,6480,6480,6480,0
20250313,132400,171641510,6480,6480,6480,6480,0
20250313,132300,171641510,6480,6480,6480,6480,0
20250313,132200,171641510,6480,6480,6480,6480,100
20250313,132100,170993510,6480,6480,6480,6480,0
20250313,132000,170993510,6480,6480,6480,6480,0
20250313,131900,170993510,6480,6480,6480,6480,0
20250313,131800,170993510,6480,6480,6480,6480,0
20250313,131700,170993510,6480,6480,6480,6480,0
20250313,131600,170993510,6480,6480,6480,6480,0
20250313,131500,170993510,6480,6480,6480,6480,0
20250313,131400,170993510,6480,6480,6480,6480,0
20250313,131300,170993510,6480,6480,6480,6480,0
20250313,131200,170993510,6480,6480,6480,6480,0
20250313,131100,170993510,6480,6480,6480,6480,0
20250313,131000,170993510,6480,6480,6480,6480,0
20250313,130900,170993510,6480,6480,6480,6480,0
20250313,130800,170993510,6480,6480,6480,6480,0
20250313,130700,170993510,6480,6480,6480,6480,0
20250313,130600,170993510,6480,6480,6480,6480,0
20250313,130500,170993510,6480,6480,6480,6480,0
20250313,130400,170993510,6480,6480,6480,6480,0
20250313,130300,170993510,6480,6480,6480,6480,5
20250313,130200,170961110,6530,6490,6530,6490,2400
20250313,130100,155295840,6480,6480,6480,6480,0
20250313,130000,155295840,6480,6480,6480,6480,68
20250313,125900,154855200,6480,6480,6480,6480,0
20250313,125800,154855200,6480,6480,6480,6480,0
20250313,125700,154855200,6480,6480,6480,6480,200
20250313,125600,153559200,6480,6480,6480,6480,0
20250313,125500,153559200,6480,6480,6480,6480,0
20250313,125400,153559200,6480,6480,6480,6480,0
20250313,125300,153559200,6480,6480,6480,6480,0
20250313,125200,153559200,6480,6480,6480,6480,800
20250313,125100,148375200,6480,6480,6480,6480,1
20250313,125000,148368720,6480,6480,6480,6480,1
20250313,124900,148362240,6480,6480,6480,6480,0
20250313,124800,148362240,6480,6480,6480,6480,0
20250313,124700,148362240,6480,6480,6480,6480,0
20250313,124600,148362240,6480,6480,6480,6480,0
20250313,124500,148362240,6480,6480,6480,6480,0
20250313,124400,148362240,6480,6480,6480,6480,0
20250313,124300,148362240,6480,6480,6480,6480,0
20250313,124200,148362240,6480,6480,6480,6480,0
20250313,124100,148362240,6480,6480,6480,6480,0
20250313,124000,148362240,6480,6480,6480,6480,0
20250313,123900,148362240,6480,6480,6480,6480,0
20250313,123800,148362240,6480,6480,6480,6480,0
20250313,123700,148362240,6480,6480,6480,6480,0
20250313,123600,148362240,6480,6480,6480,6480,0
20250313,123500,148362240,6480,6480,6480,6480,0
20250313,123400,148362240,6480,6480,6480,6480,0
20250313,123300,148362240,6480,6480,6480,6480,0
20250313,123200,148362240,6480,6480,6480,6480,0
20250313,123100,148362240,6480,6480,6480,6480,34
20250313,123000,148141920,6480,6480,6480,6480,0
20250313,122900,148141920,6480,6480,6480,6480,0
20250313,122800,148141920,6480,6480,6480,6480,0
20250313,122700,148141920,6480,6480,6480,6480,0
20250313,122600,148141920,6480,6480,6480,6480,0
20250313,122500,148141920,6480,6480,6480,6480,23
20250313,122400,147992880,6460,6460,6460,6460,0
20250313,122300,147992880,6460,6460,6460,6460,0
20250313,122200,147992880,6460,6460,6460,6460,0
20250313,122100,147992880,6460,6460,6460,6460,0
20250313,122000,147992880,6460,6460,6460,6460,0
20250313,121900,147992880,6460,6460,6460,6460,0
20250313,121800,147992880,6460,6460,6460,6460,0
20250313,121700,147992880,6460,6460,6460,6460,0
20250313,121600,147992880,6460,6460,6460,6460,0
20250313,121500,147992880,6460,6460,6460,6460,0
20250313,121400,147992880,6460,6470,6470,6460,400
20250313,121300,145406930,6470,6470,6470,6470,0
20250313,121200,145406930,6470,6470,6470,6470,26
20250313,121100,145238710,6470,6470,6470,6470,0
20250313,121000,145238710,6470,6470,6470,6470,0
20250313,120900,145238710,6470,6470,6470,6470,0
20250313,120800,145238710,6470,6470,6470,6470,379
20250313,120700,142786580,6460,6460,6460,6460,0
20250313,120600,142786580,6460,6460,6460,6460,0
20250313,120500,142786580,6460,6460,6460,6460,0
20250313,120400,142786580,6460,6460,6460,6460,0
20250313,120300,142786580,6460,6460,6460,6460,0
20250313,120200,142786580,6460,6460,6460,6460,0
20250313,120100,142786580,6460,6460,6460,6460,2
20250313,120000,142773660,6470,6470,6470,6470,0
20250313,115900,142773660,6470,6470,6470,6470,0
20250313,115800,142773660,6470,6470,6470,6470,0
20250313,115700,142773660,6470,6470,6470,6470,0
20250313,115600,142773660,6470,6470,6470,6470,0
20250313,115500,142773660,6470,6470,6470,6470,0
20250313,115400,142773660,6470,6470,6470,6470,28
20250313,115300,142592500,6480,6480,6480,6480,0
20250313,115200,142592500,6480,6480,6480,6480,0
20250313,115100,142592500,6480,6480,6480,6480,0
20250313,115000,142592500,6480,6480,6480,6480,0
20250313,114900,142592500,6480,6480,6480,6480,0
20250313,114800,142592500,6480,6480,6480,6480,0
20250313,114700,142592500,6480,6480,6480,6480,28
20250313,114600,142411060,6490,6490,6490,6490,800
20250313,114500,137219060,6510,6510,6510,6510,0
20250313,114400,137219060,6510,6510,6510,6510,0
20250313,114300,137219060,6510,6510,6510,6510,0
20250313,114200,137219060,6510,6510,6510,6510,0
20250313,114100,137219060,6510,6510,6510,6510,0
20250313,114000,137219060,6510,6510,6510,6510,0
20250313,113900,137219060,6510,6510,6510,6510,0
20250313,113800,137219060,6510,6510,6510,6510,0
20250313,113700,137219060,6510,6510,6510,6510,0
20250313,113600,137219060,6510,6510,6510,6510,0
20250313,113500,137219060,6510,6510,6510,6510,0
20250313,113400,137219060,6510,6510,6510,6510,0
20250313,113300,137219060,6510,6510,6510,6510,0
20250313,113200,137219060,6510,6510,6510,6510,0
20250313,113100,137219060,6510,6510,6510,6510,0
20250313,113000,137219060,6510,6510,6510,6510,0
20250313,112900,137219060,6510,6510,6510,6510,0
20250313,112800,137219060,6510,6510,6510,6510,0
20250313,112700,137219060,6510,6510,6510,6510,0
20250313,112600,137219060,6510,6510,6510,6510,0
20250313,112500,137219060,6510,6510,6510,6510,1
20250313,112400,137212550,6480,6480,6480,6480,0
20250313,112300,137212550,6480,6480,6480,6480,0
20250313,112200,137212550,6480,6480,6480,6480,0
20250313,112100,137212550,6480,6480,6480,6480,0
20250313,112000,137212550,6480,6480,6480,6480,5
20250313,111900,137180150,6480,6480,6480,6480,0
20250313,111800,137180150,6480,6480,6480,6480,0
20250313,111700,137180150,6480,6480,6480,6480,0
20250313,111600,137180150,6480,6480,6480,6480,0
20250313,111500,137180150,6480,6480,6480,6480,9
20250313,111400,137121830,6480,6480,6480,6480,200
20250313,111300,135825830,6480,6500,6500,6480,10
20250313,111200,135761000,6510,6510,6510,6510,0
20250313,111100,135761000,6510,6510,6510,6510,0
20250313,111000,135761000,6510,6510,6510,6510,0
20250313,110900,135761000,6510,6510,6510,6510,0
20250313,110800,135761000,6510,6510,6510,6510,0
20250313,110700,135761000,6510,6510,6510,6510,1
20250313,110600,135754490,6510,6510,6510,6510,0
20250313,110500,135754490,6510,6510,6510,6510,0
20250313,110400,135754490,6510,6510,6510,6510,0
20250313,110300,135754490,6510,6510,6510,6510,0
20250313,110200,135754490,6510,6510,6510,6510,0
20250313,110100,135754490,6510,6510,6510,6510,0
20250313,110000,135754490,6510,6510,6510,6510,0
20250313,105900,135754490,6510,6480,6510,6480,2500
20250313,105800,119485180,6480,6480,6480,6480,0
20250313,105700,119485180,6480,6480,6480,6480,0
20250313,105600,119485180,6480,6480,6480,6480,0
20250313,105500,119485180,6480,6480,6480,6480,0
20250313,105400,119485180,6480,6480,6480,6480,0
20250313,105300,119485180,6480,6480,6480,6480,0
20250313,105200,119485180,6480,6480,6480,6480,1
20250313,105100,119478700,6480,6480,6480,6480,0
20250313,105000,119478700,6480,6480,6480,6480,0
20250313,104900,119478700,6480,6480,6480,6480,0
20250313,104800,119478700,6480,6480,6480,6480,0
20250313,104700,119478700,6480,6480,6480,6480,0
20250313,104600,119478700,6480,6480,6480,6480,0
20250313,104500,119478700,6480,6480,6480,6480,0
20250313,104400,119478700,6480,6480,6480,6480,0
20250313,104300,119478700,6480,6480,6480,6480,0
20250313,104200,119478700,6480,6480,6480,6480,0
20250313,104100,119478700,6480,6480,6480,6480,200
20250313,104000,118182700,6470,6470,6470,6470,0
20250313,103900,118182700,6470,6480,6480,6470,909
20250313,103800,112292690,6500,6500,6500,6500,0
20250313,103700,112292690,6500,6500,6500,6500,0
20250313,103600,112292690,6500,6500,6500,6500,0
20250313,103500,112292690,6500,6500,6500,6500,0
20250313,103400,112292690,6500,6500,6500,6500,16
20250313,103300,112188690,6500,6500,6500,6500,0
20250313,103200,112188690,6500,6500,6500,6500,0
20250313,103100,112188690,6500,6480,6500,6480,32
20250313,103000,111981140,6510,6510,6510,6510,0
20250313,102900,111981140,6510,6510,6510,6510,0
20250313,102800,111981140,6510,6510,6510,6510,0
20250313,102700,111981140,6510,6510,6510,6510,0
20250313,102600,111981140,6510,6510,6510,6510,0
20250313,102500,111981140,6510,6510,6510,6510,0
20250313,102400,111981140,6510,6510,6510,6510,0
20250313,102300,111981140,6510,6510,6510,6510,0
20250313,102200,111981140,6510,6510,6510,6510,0
20250313,102100,111981140,6510,6480,6510,6480,2230
20250313,102000,97523840,6520,6510,6520,6510,10
20250313,101900,97458650,6520,6520,6520,6520,0
20250313,101800,97458650,6520,6520,6520,6520,0
20250313,101700,97458650,6520,6520,6520,6520,0
20250313,101600,97458650,6520,6500,6520,6500,2
20250313,101500,97445630,6480,6480,6480,6480,4694
20250313,101400,67028510,6520,6520,6520,6520,0
20250313,101300,67028510,6520,6510,6520,6510,11
20250313,101200,66956890,6500,6500,6500,6500,3000
20250313,101100,47456890,6490,6490,6490,6490,1500
20250313,101000,37721890,6510,6490,6510,6490,949
20250313,100900,31543920,6480,6480,6480,6480,0
20250313,100800,31543920,6480,6480,6480,6480,0
20250313,100700,31543920,6480,6480,6480,6480,0
20250313,100600,31543920,6480,6480,6480,6480,0
20250313,100500,31543920,6480,6480,6480,6480,0
20250313,100400,31543920,6480,6480,6480,6480,0
20250313,100300,31543920,6480,6480,6480,6480,0
20250313,100200,31543920,6480,6480,6480,6480,1
20250313,100100,31537440,6460,6460,6460,6460,0
20250313,100000,31537440,6460,6460,6460,6460,0
20250313,095900,31537440,6460,6460,6460,6460,0
20250313,095800,31537440,6460,6460,6460,6460,0
20250313,095700,31537440,6460,6460,6460,6460,0
20250313,095600,31537440,6460,6460,6460,6460,0
20250313,095500,31537440,6460,6460,6460,6460,0
20250313,095400,31537440,6460,6460,6460,6460,0
20250313,095300,31537440,6460,6460,6460,6460,0
20250313,095200,31537440,6460,6460,6460,6460,0
20250313,095100,31537440,6460,6460,6460,6460,0
20250313,095000,31537440,6460,6460,6460,6460,0
20250313,094900,31537440,6460,6460,6460,6460,0
20250313,094800,31537440,6460,6460,6460,6460,0
20250313,094700,31537440,6460,6490,6490,6460,1110
20250313,094600,24353080,6520,6520,6520,6520,1
20250313,094500,24346560,6500,6500,6500,6500,0
20250313,094400,24346560,6500,6530,6530,6500,41
20250313,094300,24079820,6530,6530,6530,6530,0
20250313,094200,24079820,6530,6530,6530,6530,10
20250313,094100,24014520,6520,6520,6520,6520,0
20250313,094000,24014520,6520,6520,6520,6520,0
20250313,093900,24014520,6520,6520,6520,6520,391
20250313,093800,21465200,6520,6520,6520,6520,594
20250313,093700,17592320,6520,6520,6545,6520,504
20250313,093600,14297050,6540,6510,6540,6510,31
20250313,093500,14094430,6520,6520,6520,6520,0
20250313,093400,14094430,6520,6520,6520,6520,0
20250313,093300,14094430,6520,6520,6520,6520,0
20250313,093200,14094430,6520,6520,6520,6520,0
20250313,093100,14094430,6520,6520,6520,6520,0
20250313,093000,14094430,6520,6520,6520,6520,0
20250313,092900,14094430,6520,6520,6520,6520,10
20250313,092800,14029230,6520,6520,6520,6520,0
20250313,092700,14029230,6520,6490,6520,6490,66
20250313,092600,13600800,6490,6490,6490,6490,0
20250313,092500,13600800,6490,6490,6490,6490,20
20250313,092400,13471000,6490,6490,6490,6490,188
20250313,092300,12250880,6490,6490,6490,6490,1
20250313,092200,12244390,6480,6480,6480,6480,0
20250313,092100,12244390,6480,6480,6480,6480,16
20250313,092000,12140710,6490,6490,6490,6490,0
20250313,091900,12140710,6490,6490,6490,6490,30
20250313,091800,11946010,6490,6490,6490,6490,20
20250313,091700,11816210,6480,6500,6500,6480,1034
20250313,091600,5112190,6520,6520,6520,6520,0
20250313,091500,5112190,6520,6520,6520,6520,30
20250313,091400,4916590,6520,6520,6520,6520,0
20250313,091300,4916590,6520,6520,6520,6520,15
20250313,091200,4818790,6520,6520,6520,6520,0
20250313,091100,4818790,6520,6520,6520,6520,0
20250313,091000,4818790,6520,6520,6520,6520,50
20250313,090900,4492790,6510,6520,6520,6510,4
20250313,090800,4466730,6510,6510,6510,6510,0
20250313,090700,4466730,6510,6510,6510,6510,30
20250313,090600,4271430,6510,6510,6510,6510,0
20250313,090500,4271430,6510,6500,6510,6500,610
20250313,090400,306370,6500,6540,6540,6500,16
20250313,090300,202330,6510,6540,6540,6510,6
20250313,090200,163240,6520,6530,6530,6520,4
20250313,090100,137130,6530,6530,6530,6530,0
20250313,090000,137130,6530,6530,6530,6530,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 206792570 6460 6460 6460 6460 859
3 20250313 191900 206792570 6460 6460 6460 6460 0
4 20250313 191800 206792570 6460 6460 6460 6460 0
5 20250313 191700 206792570 6460 6460 6460 6460 0
6 20250313 191600 206792570 6460 6460 6460 6460 0
7 20250313 191500 206792570 6460 6460 6460 6460 0
8 20250313 191400 206792570 6460 6460 6460 6460 0
9 20250313 191300 206792570 6460 6460 6460 6460 0
10 20250313 191200 206792570 6460 6460 6460 6460 0
11 20250313 191100 206792570 6460 6460 6460 6460 0
12 20250313 191000 206792570 6460 6460 6460 6460 0
13 20250313 190900 206792570 6460 6460 6460 6460 0
14 20250313 190800 206792570 6460 6460 6460 6460 0
15 20250313 190700 206792570 6460 6460 6460 6460 0
16 20250313 190600 206792570 6460 6460 6460 6460 0
17 20250313 190500 206792570 6460 6460 6460 6460 0
18 20250313 190400 206792570 6460 6460 6460 6460 0
19 20250313 190300 206792570 6460 6460 6460 6460 0
20 20250313 190200 206792570 6460 6460 6460 6460 0
21 20250313 190100 206792570 6460 6460 6460 6460 0
22 20250313 190000 206792570 6460 6460 6460 6460 0
23 20250313 185900 206792570 6460 6460 6460 6460 0
24 20250313 185800 206792570 6460 6460 6460 6460 0
25 20250313 185700 206792570 6460 6460 6460 6460 0
26 20250313 185600 206792570 6460 6460 6460 6460 0
27 20250313 185500 206792570 6460 6460 6460 6460 0
28 20250313 185400 206792570 6460 6460 6460 6460 0
29 20250313 185300 206792570 6460 6460 6460 6460 0
30 20250313 185200 206792570 6460 6460 6460 6460 0
31 20250313 185100 206792570 6460 6460 6460 6460 0
32 20250313 185000 206792570 6460 6460 6460 6460 859
33 20250313 184900 206792570 6460 6460 6460 6460 0
34 20250313 184800 206792570 6460 6460 6460 6460 0
35 20250313 184700 206792570 6460 6460 6460 6460 0
36 20250313 184600 206792570 6460 6460 6460 6460 0
37 20250313 184500 206792570 6460 6460 6460 6460 0
38 20250313 184400 206792570 6460 6460 6460 6460 0
39 20250313 184300 206792570 6460 6460 6460 6460 0
40 20250313 184200 206792570 6460 6460 6460 6460 0
41 20250313 184100 206792570 6460 6460 6460 6460 0
42 20250313 184000 206792570 6460 6460 6460 6460 0
43 20250313 183900 206792570 6460 6460 6460 6460 0
44 20250313 183800 206792570 6460 6460 6460 6460 0
45 20250313 183700 206792570 6460 6460 6460 6460 0
46 20250313 183600 206792570 6460 6460 6460 6460 0
47 20250313 183500 206792570 6460 6460 6460 6460 0
48 20250313 183400 206792570 6460 6460 6460 6460 0
49 20250313 183300 206792570 6460 6460 6460 6460 0
50 20250313 183200 206792570 6460 6460 6460 6460 0
51 20250313 183100 206792570 6460 6460 6460 6460 0
52 20250313 183000 206792570 6460 6460 6460 6460 0
53 20250313 182900 206792570 6460 6460 6460 6460 0
54 20250313 182800 206792570 6460 6460 6460 6460 0
55 20250313 182700 206792570 6460 6460 6460 6460 0
56 20250313 182600 206792570 6460 6460 6460 6460 0
57 20250313 182500 206792570 6460 6460 6460 6460 0
58 20250313 182400 206792570 6460 6460 6460 6460 0
59 20250313 182300 206792570 6460 6460 6460 6460 0
60 20250313 182200 206792570 6460 6460 6460 6460 0
61 20250313 182100 206792570 6460 6460 6460 6460 0
62 20250313 182000 206792570 6460 6460 6460 6460 859
63 20250313 181900 206792570 6460 6460 6460 6460 0
64 20250313 181800 206792570 6460 6460 6460 6460 0
65 20250313 181700 206792570 6460 6460 6460 6460 0
66 20250313 181600 206792570 6460 6460 6460 6460 0
67 20250313 181500 206792570 6460 6460 6460 6460 0
68 20250313 181400 206792570 6460 6460 6460 6460 0
69 20250313 181300 206792570 6460 6460 6460 6460 0
70 20250313 181200 206792570 6460 6460 6460 6460 0
71 20250313 181100 206792570 6460 6460 6460 6460 0
72 20250313 181000 206792570 6460 6460 6460 6460 0
73 20250313 180900 206792570 6460 6460 6460 6460 0
74 20250313 180800 206792570 6460 6460 6460 6460 0
75 20250313 180700 206792570 6460 6460 6460 6460 0
76 20250313 180600 206792570 6460 6460 6460 6460 0
77 20250313 180500 206792570 6460 6460 6460 6460 0
78 20250313 180400 206792570 6460 6460 6460 6460 0
79 20250313 180300 206792570 6460 6460 6460 6460 0
80 20250313 180200 206792570 6460 6460 6460 6460 0
81 20250313 180100 206792570 6460 6460 6460 6460 0
82 20250313 180000 206792570 6460 6460 6460 6460 0
83 20250313 175900 206792570 6460 6460 6460 6460 0
84 20250313 175800 206792570 6460 6460 6460 6460 0
85 20250313 175700 206792570 6460 6460 6460 6460 0
86 20250313 175600 206792570 6460 6460 6460 6460 0
87 20250313 175500 206792570 6460 6460 6460 6460 0
88 20250313 175400 206792570 6460 6460 6460 6460 0
89 20250313 175300 206792570 6460 6460 6460 6460 0
90 20250313 175200 206792570 6460 6460 6460 6460 0
91 20250313 175100 206792570 6460 6460 6460 6460 0
92 20250313 175000 206792570 6460 6460 6460 6460 859
93 20250313 174900 206792570 6460 6460 6460 6460 0
94 20250313 174800 206792570 6460 6460 6460 6460 0
95 20250313 174700 206792570 6460 6460 6460 6460 0
96 20250313 174600 206792570 6460 6460 6460 6460 0
97 20250313 174500 206792570 6460 6460 6460 6460 0
98 20250313 174400 206792570 6460 6460 6460 6460 0
99 20250313 174300 206792570 6460 6460 6460 6460 0
100 20250313 174200 206792570 6460 6460 6460 6460 0
101 20250313 174100 206792570 6460 6460 6460 6460 0
102 20250313 174000 206792570 6460 6460 6460 6460 0
103 20250313 173900 206792570 6460 6460 6460 6460 0
104 20250313 173800 206792570 6460 6460 6460 6460 0
105 20250313 173700 206792570 6460 6460 6460 6460 0
106 20250313 173600 206792570 6460 6460 6460 6460 0
107 20250313 173500 206792570 6460 6460 6460 6460 0
108 20250313 173400 206792570 6460 6460 6460 6460 0
109 20250313 173300 206792570 6460 6460 6460 6460 0
110 20250313 173200 206792570 6460 6460 6460 6460 0
111 20250313 173100 206792570 6460 6460 6460 6460 0
112 20250313 173000 206792570 6460 6460 6460 6460 0
113 20250313 172900 206792570 6460 6460 6460 6460 0
114 20250313 172800 206792570 6460 6460 6460 6460 0
115 20250313 172700 206792570 6460 6460 6460 6460 0
116 20250313 172600 206792570 6460 6460 6460 6460 0
117 20250313 172500 206792570 6460 6460 6460 6460 0
118 20250313 172400 206792570 6460 6460 6460 6460 0
119 20250313 172300 206792570 6460 6460 6460 6460 0
120 20250313 172200 206792570 6460 6460 6460 6460 0
121 20250313 172100 206792570 6460 6460 6460 6460 0
122 20250313 172000 206792570 6460 6460 6460 6460 859
123 20250313 171900 206792570 6460 6460 6460 6460 0
124 20250313 171800 206792570 6460 6460 6460 6460 0
125 20250313 171700 206792570 6460 6460 6460 6460 0
126 20250313 171600 206792570 6460 6460 6460 6460 0
127 20250313 171500 206792570 6460 6460 6460 6460 0
128 20250313 171400 206792570 6460 6460 6460 6460 0
129 20250313 171300 206792570 6460 6460 6460 6460 0
130 20250313 171200 206792570 6460 6460 6460 6460 0
131 20250313 171100 206792570 6460 6460 6460 6460 0
132 20250313 171000 206792570 6460 6460 6460 6460 0
133 20250313 170900 206792570 6460 6460 6460 6460 0
134 20250313 170800 206792570 6460 6460 6460 6460 0
135 20250313 170700 206792570 6460 6460 6460 6460 0
136 20250313 170600 206792570 6460 6460 6460 6460 0
137 20250313 170500 206792570 6460 6460 6460 6460 0
138 20250313 170400 206792570 6460 6460 6460 6460 0
139 20250313 170300 206792570 6460 6460 6460 6460 0
140 20250313 170200 206792570 6460 6460 6460 6460 0
141 20250313 170100 206792570 6460 6460 6460 6460 0
142 20250313 170000 206792570 6460 6460 6460 6460 0
143 20250313 165900 206792570 6460 6460 6460 6460 0
144 20250313 165800 206792570 6460 6460 6460 6460 0
145 20250313 165700 206792570 6460 6460 6460 6460 0
146 20250313 165600 206792570 6460 6460 6460 6460 0
147 20250313 165500 206792570 6460 6460 6460 6460 0
148 20250313 165400 206792570 6460 6460 6460 6460 0
149 20250313 165300 206792570 6460 6460 6460 6460 0
150 20250313 165200 206792570 6460 6460 6460 6460 0
151 20250313 165100 206792570 6460 6460 6460 6460 0
152 20250313 165000 206792570 6460 6460 6460 6460 859
153 20250313 164900 206792570 6460 6460 6460 6460 0
154 20250313 164800 206792570 6460 6460 6460 6460 0
155 20250313 164700 206792570 6460 6460 6460 6460 0
156 20250313 164600 206792570 6460 6460 6460 6460 0
157 20250313 164500 206792570 6460 6460 6460 6460 0
158 20250313 164400 206792570 6460 6460 6460 6460 0
159 20250313 164300 206792570 6460 6460 6460 6460 0
160 20250313 164200 206792570 6460 6460 6460 6460 0
161 20250313 164100 206792570 6460 6460 6460 6460 0
162 20250313 164000 206792570 6460 6460 6460 6460 0
163 20250313 163900 206792570 6460 6460 6460 6460 0
164 20250313 163800 206792570 6460 6460 6460 6460 0
165 20250313 163700 206792570 6460 6460 6460 6460 0
166 20250313 163600 206792570 6460 6460 6460 6460 0
167 20250313 163500 206792570 6460 6460 6460 6460 0
168 20250313 163400 206792570 6460 6460 6460 6460 0
169 20250313 163300 206792570 6460 6460 6460 6460 0
170 20250313 163200 206792570 6460 6460 6460 6460 0
171 20250313 163100 206792570 6460 6460 6460 6460 0
172 20250313 163000 206792570 6460 6460 6460 6460 0
173 20250313 162900 206792570 6460 6460 6460 6460 0
174 20250313 162800 206792570 6460 6460 6460 6460 0
175 20250313 162700 206792570 6460 6460 6460 6460 0
176 20250313 162600 206792570 6460 6460 6460 6460 0
177 20250313 162500 206792570 6460 6460 6460 6460 0
178 20250313 162400 206792570 6460 6460 6460 6460 0
179 20250313 162300 206792570 6460 6460 6460 6460 0
180 20250313 162200 206792570 6460 6460 6460 6460 0
181 20250313 162100 206792570 6460 6460 6460 6460 0
182 20250313 162000 206792570 6460 6460 6460 6460 859
183 20250313 161900 206792570 6460 6460 6460 6460 0
184 20250313 161800 206792570 6460 6460 6460 6460 0
185 20250313 161700 206792570 6460 6460 6460 6460 0
186 20250313 161600 206792570 6460 6460 6460 6460 0
187 20250313 161500 206792570 6460 6460 6460 6460 0
188 20250313 161400 206792570 6460 6460 6460 6460 0
189 20250313 161300 206792570 6460 6460 6460 6460 0
190 20250313 161200 206792570 6460 6460 6460 6460 0
191 20250313 161100 206792570 6460 6460 6460 6460 0
192 20250313 161000 206792570 6460 6460 6460 6460 0
193 20250313 160900 206792570 6460 6460 6460 6460 0
194 20250313 160800 206792570 6460 6460 6460 6460 0
195 20250313 160700 206792570 6460 6460 6460 6460 0
196 20250313 160600 206792570 6460 6460 6460 6460 0
197 20250313 160500 206792570 6460 6460 6460 6460 0
198 20250313 160400 206792570 6460 6460 6460 6460 0
199 20250313 160300 206792570 6460 6460 6460 6460 0
200 20250313 160200 206792570 6460 6460 6460 6460 0
201 20250313 160100 206792570 6460 6460 6460 6460 0
202 20250313 160000 206792570 6460 6460 6460 6460 0
203 20250313 155900 206792570 6460 6460 6460 6460 0
204 20250313 155800 206792570 6460 6460 6460 6460 0
205 20250313 155700 206792570 6460 6460 6460 6460 0
206 20250313 155600 206792570 6460 6460 6460 6460 0
207 20250313 155500 206792570 6460 6460 6460 6460 0
208 20250313 155400 206792570 6460 6460 6460 6460 0
209 20250313 155300 206792570 6460 6460 6460 6460 0
210 20250313 155200 206792570 6460 6460 6460 6460 0
211 20250313 155100 206792570 6460 6460 6460 6460 0
212 20250313 155000 206792570 6460 6460 6460 6460 859
213 20250313 154900 206792570 6460 6460 6460 6460 0
214 20250313 154800 206792570 6460 6460 6460 6460 0
215 20250313 154700 206792570 6460 6460 6460 6460 0
216 20250313 154600 206792570 6460 6460 6460 6460 0
217 20250313 154500 206792570 6460 6460 6460 6460 0
218 20250313 154400 206792570 6460 6460 6460 6460 0
219 20250313 154300 206792570 6460 6460 6460 6460 0
220 20250313 154200 206792570 6460 6460 6460 6460 0
221 20250313 154100 206792570 6460 6460 6460 6460 0
222 20250313 154000 206792570 6460 6460 6460 6460 0
223 20250313 153900 206792570 6460 6460 6460 6460 0
224 20250313 153800 206792570 6460 6460 6460 6460 0
225 20250313 153700 206792570 6460 6460 6460 6460 0
226 20250313 153600 206792570 6460 6460 6460 6460 0
227 20250313 153500 206792570 6460 6460 6460 6460 0
228 20250313 153400 206792570 6460 6460 6460 6460 0
229 20250313 153300 206792570 6460 6460 6460 6460 0
230 20250313 153200 206792570 6460 6460 6460 6460 0
231 20250313 153100 206792570 6460 6460 6460 6460 0
232 20250313 153000 206792570 6460 6460 6460 6460 859
233 20250313 152900 201243430 6460 6460 6460 6460 0
234 20250313 152800 201243430 6460 6460 6460 6460 0
235 20250313 152700 201243430 6460 6460 6460 6460 0
236 20250313 152600 201243430 6460 6460 6460 6460 0
237 20250313 152500 201243430 6460 6460 6460 6460 0
238 20250313 152400 201243430 6460 6460 6460 6460 0
239 20250313 152300 201243430 6460 6460 6460 6460 0
240 20250313 152200 201243430 6460 6460 6460 6460 0
241 20250313 152100 201243430 6460 6460 6460 6460 0
242 20250313 152000 201243430 6460 6460 6460 6460 0
243 20250313 151900 201243430 6460 6460 6460 6460 62
244 20250313 151800 200842910 6480 6480 6480 6480 0
245 20250313 151700 200842910 6480 6480 6480 6480 0
246 20250313 151600 200842910 6480 6480 6480 6480 1
247 20250313 151500 200836430 6470 6470 6470 6470 0
248 20250313 151400 200836430 6470 6470 6470 6470 0
249 20250313 151300 200836430 6470 6470 6470 6470 0
250 20250313 151200 200836430 6470 6470 6470 6470 0
251 20250313 151100 200836430 6470 6470 6470 6470 0
252 20250313 151000 200836430 6470 6470 6470 6470 0
253 20250313 150900 200836430 6470 6470 6470 6470 0
254 20250313 150800 200836430 6470 6470 6470 6470 1
255 20250313 150700 200829960 6470 6470 6470 6470 0
256 20250313 150600 200829960 6470 6470 6470 6470 102
257 20250313 150500 200170020 6470 6470 6470 6470 0
258 20250313 150400 200170020 6470 6470 6470 6470 0
259 20250313 150300 200170020 6470 6480 6480 6470 22
260 20250313 150200 200027550 6480 6480 6480 6480 0
261 20250313 150100 200027550 6480 6490 6500 6480 398
262 20250313 150000 197441050 6500 6500 6500 6500 0
263 20250313 145900 197441050 6500 6490 6500 6490 200
264 20250313 145800 196141270 6480 6480 6480 6480 0
265 20250313 145700 196141270 6480 6480 6480 6480 0
266 20250313 145600 196141270 6480 6480 6480 6480 0
267 20250313 145500 196141270 6480 6480 6480 6480 0
268 20250313 145400 196141270 6480 6480 6480 6480 0
269 20250313 145300 196141270 6480 6480 6480 6480 131
270 20250313 145200 195292390 6500 6500 6500 6500 0
271 20250313 145100 195292390 6500 6500 6500 6500 0
272 20250313 145000 195292390 6500 6500 6500 6500 0
273 20250313 144900 195292390 6500 6500 6500 6500 0
274 20250313 144800 195292390 6500 6500 6500 6500 2
275 20250313 144700 195279390 6480 6480 6480 6480 0
276 20250313 144600 195279390 6480 6480 6480 6480 0
277 20250313 144500 195279390 6480 6480 6480 6480 200
278 20250313 144400 193983390 6490 6490 6490 6490 0
279 20250313 144300 193983390 6490 6490 6490 6490 0
280 20250313 144200 193983390 6490 6490 6490 6490 0
281 20250313 144100 193983390 6490 6490 6490 6490 0
282 20250313 144000 193983390 6490 6490 6490 6490 100
283 20250313 143900 193334390 6480 6480 6480 6480 0
284 20250313 143800 193334390 6480 6480 6480 6480 0
285 20250313 143700 193334390 6480 6480 6480 6480 0
286 20250313 143600 193334390 6480 6480 6480 6480 0
287 20250313 143500 193334390 6480 6480 6480 6480 49
288 20250313 143400 193016870 6490 6490 6490 6490 0
289 20250313 143300 193016870 6490 6490 6490 6490 0
290 20250313 143200 193016870 6490 6490 6490 6490 0
291 20250313 143100 193016870 6490 6490 6490 6490 0
292 20250313 143000 193016870 6490 6490 6490 6490 0
293 20250313 142900 193016870 6490 6490 6490 6490 0
294 20250313 142800 193016870 6490 6490 6490 6490 0
295 20250313 142700 193016870 6490 6490 6490 6490 0
296 20250313 142600 193016870 6490 6490 6490 6490 0
297 20250313 142500 193016870 6490 6490 6490 6490 0
298 20250313 142400 193016870 6490 6490 6490 6490 0
299 20250313 142300 193016870 6490 6490 6490 6490 103
300 20250313 142200 192348400 6490 6490 6490 6490 100
301 20250313 142100 191699400 6490 6490 6490 6490 0
302 20250313 142000 191699400 6490 6490 6490 6490 0
303 20250313 141900 191699400 6490 6490 6490 6490 100
304 20250313 141800 191050400 6510 6510 6510 6510 0
305 20250313 141700 191050400 6510 6510 6510 6510 0
306 20250313 141600 191050400 6510 6510 6510 6510 0
307 20250313 141500 191050400 6510 6510 6510 6510 0
308 20250313 141400 191050400 6510 6510 6510 6510 1
309 20250313 141300 191043890 6490 6490 6490 6490 0
310 20250313 141200 191043890 6490 6490 6490 6490 0
311 20250313 141100 191043890 6490 6490 6490 6490 0
312 20250313 141000 191043890 6490 6490 6490 6490 0
313 20250313 140900 191043890 6490 6490 6490 6490 1
314 20250313 140800 191037400 6500 6500 6500 6500 0
315 20250313 140700 191037400 6500 6500 6500 6500 0
316 20250313 140600 191037400 6500 6500 6500 6500 0
317 20250313 140500 191037400 6500 6500 6500 6500 0
318 20250313 140400 191037400 6500 6500 6500 6500 0
319 20250313 140300 191037400 6500 6500 6500 6500 0
320 20250313 140200 191037400 6500 6500 6500 6500 0
321 20250313 140100 191037400 6500 6500 6500 6500 0
322 20250313 140000 191037400 6500 6500 6500 6500 0
323 20250313 135900 191037400 6500 6500 6500 6500 0
324 20250313 135800 191037400 6500 6500 6500 6500 0
325 20250313 135700 191037400 6500 6500 6500 6500 0
326 20250313 135600 191037400 6500 6500 6500 6500 0
327 20250313 135500 191037400 6500 6500 6500 6500 0
328 20250313 135400 191037400 6500 6500 6500 6500 0
329 20250313 135300 191037400 6500 6500 6500 6500 0
330 20250313 135200 191037400 6500 6500 6500 6500 0
331 20250313 135100 191037400 6500 6500 6500 6500 0
332 20250313 135000 191037400 6500 6490 6500 6490 41
333 20250313 134900 190771300 6490 6490 6490 6490 0
334 20250313 134800 190771300 6490 6520 6530 6490 2304
335 20250313 134700 175785090 6510 6500 6510 6500 624
336 20250313 134600 171725850 6490 6490 6490 6490 0
337 20250313 134500 171725850 6490 6490 6490 6490 0
338 20250313 134400 171725850 6490 6490 6490 6490 10
339 20250313 134300 171660950 6480 6480 6480 6480 0
340 20250313 134200 171660950 6480 6480 6480 6480 0
341 20250313 134100 171660950 6480 6480 6480 6480 0
342 20250313 134000 171660950 6480 6480 6480 6480 0
343 20250313 133900 171660950 6480 6480 6480 6480 0
344 20250313 133800 171660950 6480 6480 6480 6480 0
345 20250313 133700 171660950 6480 6480 6480 6480 0
346 20250313 133600 171660950 6480 6480 6480 6480 0
347 20250313 133500 171660950 6480 6480 6480 6480 2
348 20250313 133400 171647990 6480 6480 6480 6480 0
349 20250313 133300 171647990 6480 6480 6480 6480 0
350 20250313 133200 171647990 6480 6480 6480 6480 0
351 20250313 133100 171647990 6480 6480 6480 6480 0
352 20250313 133000 171647990 6480 6480 6480 6480 1
353 20250313 132900 171641510 6480 6480 6480 6480 0
354 20250313 132800 171641510 6480 6480 6480 6480 0
355 20250313 132700 171641510 6480 6480 6480 6480 0
356 20250313 132600 171641510 6480 6480 6480 6480 0
357 20250313 132500 171641510 6480 6480 6480 6480 0
358 20250313 132400 171641510 6480 6480 6480 6480 0
359 20250313 132300 171641510 6480 6480 6480 6480 0
360 20250313 132200 171641510 6480 6480 6480 6480 100
361 20250313 132100 170993510 6480 6480 6480 6480 0
362 20250313 132000 170993510 6480 6480 6480 6480 0
363 20250313 131900 170993510 6480 6480 6480 6480 0
364 20250313 131800 170993510 6480 6480 6480 6480 0
365 20250313 131700 170993510 6480 6480 6480 6480 0
366 20250313 131600 170993510 6480 6480 6480 6480 0
367 20250313 131500 170993510 6480 6480 6480 6480 0
368 20250313 131400 170993510 6480 6480 6480 6480 0
369 20250313 131300 170993510 6480 6480 6480 6480 0
370 20250313 131200 170993510 6480 6480 6480 6480 0
371 20250313 131100 170993510 6480 6480 6480 6480 0
372 20250313 131000 170993510 6480 6480 6480 6480 0
373 20250313 130900 170993510 6480 6480 6480 6480 0
374 20250313 130800 170993510 6480 6480 6480 6480 0
375 20250313 130700 170993510 6480 6480 6480 6480 0
376 20250313 130600 170993510 6480 6480 6480 6480 0
377 20250313 130500 170993510 6480 6480 6480 6480 0
378 20250313 130400 170993510 6480 6480 6480 6480 0
379 20250313 130300 170993510 6480 6480 6480 6480 5
380 20250313 130200 170961110 6530 6490 6530 6490 2400
381 20250313 130100 155295840 6480 6480 6480 6480 0
382 20250313 130000 155295840 6480 6480 6480 6480 68
383 20250313 125900 154855200 6480 6480 6480 6480 0
384 20250313 125800 154855200 6480 6480 6480 6480 0
385 20250313 125700 154855200 6480 6480 6480 6480 200
386 20250313 125600 153559200 6480 6480 6480 6480 0
387 20250313 125500 153559200 6480 6480 6480 6480 0
388 20250313 125400 153559200 6480 6480 6480 6480 0
389 20250313 125300 153559200 6480 6480 6480 6480 0
390 20250313 125200 153559200 6480 6480 6480 6480 800
391 20250313 125100 148375200 6480 6480 6480 6480 1
392 20250313 125000 148368720 6480 6480 6480 6480 1
393 20250313 124900 148362240 6480 6480 6480 6480 0
394 20250313 124800 148362240 6480 6480 6480 6480 0
395 20250313 124700 148362240 6480 6480 6480 6480 0
396 20250313 124600 148362240 6480 6480 6480 6480 0
397 20250313 124500 148362240 6480 6480 6480 6480 0
398 20250313 124400 148362240 6480 6480 6480 6480 0
399 20250313 124300 148362240 6480 6480 6480 6480 0
400 20250313 124200 148362240 6480 6480 6480 6480 0
401 20250313 124100 148362240 6480 6480 6480 6480 0
402 20250313 124000 148362240 6480 6480 6480 6480 0
403 20250313 123900 148362240 6480 6480 6480 6480 0
404 20250313 123800 148362240 6480 6480 6480 6480 0
405 20250313 123700 148362240 6480 6480 6480 6480 0
406 20250313 123600 148362240 6480 6480 6480 6480 0
407 20250313 123500 148362240 6480 6480 6480 6480 0
408 20250313 123400 148362240 6480 6480 6480 6480 0
409 20250313 123300 148362240 6480 6480 6480 6480 0
410 20250313 123200 148362240 6480 6480 6480 6480 0
411 20250313 123100 148362240 6480 6480 6480 6480 34
412 20250313 123000 148141920 6480 6480 6480 6480 0
413 20250313 122900 148141920 6480 6480 6480 6480 0
414 20250313 122800 148141920 6480 6480 6480 6480 0
415 20250313 122700 148141920 6480 6480 6480 6480 0
416 20250313 122600 148141920 6480 6480 6480 6480 0
417 20250313 122500 148141920 6480 6480 6480 6480 23
418 20250313 122400 147992880 6460 6460 6460 6460 0
419 20250313 122300 147992880 6460 6460 6460 6460 0
420 20250313 122200 147992880 6460 6460 6460 6460 0
421 20250313 122100 147992880 6460 6460 6460 6460 0
422 20250313 122000 147992880 6460 6460 6460 6460 0
423 20250313 121900 147992880 6460 6460 6460 6460 0
424 20250313 121800 147992880 6460 6460 6460 6460 0
425 20250313 121700 147992880 6460 6460 6460 6460 0
426 20250313 121600 147992880 6460 6460 6460 6460 0
427 20250313 121500 147992880 6460 6460 6460 6460 0
428 20250313 121400 147992880 6460 6470 6470 6460 400
429 20250313 121300 145406930 6470 6470 6470 6470 0
430 20250313 121200 145406930 6470 6470 6470 6470 26
431 20250313 121100 145238710 6470 6470 6470 6470 0
432 20250313 121000 145238710 6470 6470 6470 6470 0
433 20250313 120900 145238710 6470 6470 6470 6470 0
434 20250313 120800 145238710 6470 6470 6470 6470 379
435 20250313 120700 142786580 6460 6460 6460 6460 0
436 20250313 120600 142786580 6460 6460 6460 6460 0
437 20250313 120500 142786580 6460 6460 6460 6460 0
438 20250313 120400 142786580 6460 6460 6460 6460 0
439 20250313 120300 142786580 6460 6460 6460 6460 0
440 20250313 120200 142786580 6460 6460 6460 6460 0
441 20250313 120100 142786580 6460 6460 6460 6460 2
442 20250313 120000 142773660 6470 6470 6470 6470 0
443 20250313 115900 142773660 6470 6470 6470 6470 0
444 20250313 115800 142773660 6470 6470 6470 6470 0
445 20250313 115700 142773660 6470 6470 6470 6470 0
446 20250313 115600 142773660 6470 6470 6470 6470 0
447 20250313 115500 142773660 6470 6470 6470 6470 0
448 20250313 115400 142773660 6470 6470 6470 6470 28
449 20250313 115300 142592500 6480 6480 6480 6480 0
450 20250313 115200 142592500 6480 6480 6480 6480 0
451 20250313 115100 142592500 6480 6480 6480 6480 0
452 20250313 115000 142592500 6480 6480 6480 6480 0
453 20250313 114900 142592500 6480 6480 6480 6480 0
454 20250313 114800 142592500 6480 6480 6480 6480 0
455 20250313 114700 142592500 6480 6480 6480 6480 28
456 20250313 114600 142411060 6490 6490 6490 6490 800
457 20250313 114500 137219060 6510 6510 6510 6510 0
458 20250313 114400 137219060 6510 6510 6510 6510 0
459 20250313 114300 137219060 6510 6510 6510 6510 0
460 20250313 114200 137219060 6510 6510 6510 6510 0
461 20250313 114100 137219060 6510 6510 6510 6510 0
462 20250313 114000 137219060 6510 6510 6510 6510 0
463 20250313 113900 137219060 6510 6510 6510 6510 0
464 20250313 113800 137219060 6510 6510 6510 6510 0
465 20250313 113700 137219060 6510 6510 6510 6510 0
466 20250313 113600 137219060 6510 6510 6510 6510 0
467 20250313 113500 137219060 6510 6510 6510 6510 0
468 20250313 113400 137219060 6510 6510 6510 6510 0
469 20250313 113300 137219060 6510 6510 6510 6510 0
470 20250313 113200 137219060 6510 6510 6510 6510 0
471 20250313 113100 137219060 6510 6510 6510 6510 0
472 20250313 113000 137219060 6510 6510 6510 6510 0
473 20250313 112900 137219060 6510 6510 6510 6510 0
474 20250313 112800 137219060 6510 6510 6510 6510 0
475 20250313 112700 137219060 6510 6510 6510 6510 0
476 20250313 112600 137219060 6510 6510 6510 6510 0
477 20250313 112500 137219060 6510 6510 6510 6510 1
478 20250313 112400 137212550 6480 6480 6480 6480 0
479 20250313 112300 137212550 6480 6480 6480 6480 0
480 20250313 112200 137212550 6480 6480 6480 6480 0
481 20250313 112100 137212550 6480 6480 6480 6480 0
482 20250313 112000 137212550 6480 6480 6480 6480 5
483 20250313 111900 137180150 6480 6480 6480 6480 0
484 20250313 111800 137180150 6480 6480 6480 6480 0
485 20250313 111700 137180150 6480 6480 6480 6480 0
486 20250313 111600 137180150 6480 6480 6480 6480 0
487 20250313 111500 137180150 6480 6480 6480 6480 9
488 20250313 111400 137121830 6480 6480 6480 6480 200
489 20250313 111300 135825830 6480 6500 6500 6480 10
490 20250313 111200 135761000 6510 6510 6510 6510 0
491 20250313 111100 135761000 6510 6510 6510 6510 0
492 20250313 111000 135761000 6510 6510 6510 6510 0
493 20250313 110900 135761000 6510 6510 6510 6510 0
494 20250313 110800 135761000 6510 6510 6510 6510 0
495 20250313 110700 135761000 6510 6510 6510 6510 1
496 20250313 110600 135754490 6510 6510 6510 6510 0
497 20250313 110500 135754490 6510 6510 6510 6510 0
498 20250313 110400 135754490 6510 6510 6510 6510 0
499 20250313 110300 135754490 6510 6510 6510 6510 0
500 20250313 110200 135754490 6510 6510 6510 6510 0
501 20250313 110100 135754490 6510 6510 6510 6510 0
502 20250313 110000 135754490 6510 6510 6510 6510 0
503 20250313 105900 135754490 6510 6480 6510 6480 2500
504 20250313 105800 119485180 6480 6480 6480 6480 0
505 20250313 105700 119485180 6480 6480 6480 6480 0
506 20250313 105600 119485180 6480 6480 6480 6480 0
507 20250313 105500 119485180 6480 6480 6480 6480 0
508 20250313 105400 119485180 6480 6480 6480 6480 0
509 20250313 105300 119485180 6480 6480 6480 6480 0
510 20250313 105200 119485180 6480 6480 6480 6480 1
511 20250313 105100 119478700 6480 6480 6480 6480 0
512 20250313 105000 119478700 6480 6480 6480 6480 0
513 20250313 104900 119478700 6480 6480 6480 6480 0
514 20250313 104800 119478700 6480 6480 6480 6480 0
515 20250313 104700 119478700 6480 6480 6480 6480 0
516 20250313 104600 119478700 6480 6480 6480 6480 0
517 20250313 104500 119478700 6480 6480 6480 6480 0
518 20250313 104400 119478700 6480 6480 6480 6480 0
519 20250313 104300 119478700 6480 6480 6480 6480 0
520 20250313 104200 119478700 6480 6480 6480 6480 0
521 20250313 104100 119478700 6480 6480 6480 6480 200
522 20250313 104000 118182700 6470 6470 6470 6470 0
523 20250313 103900 118182700 6470 6480 6480 6470 909
524 20250313 103800 112292690 6500 6500 6500 6500 0
525 20250313 103700 112292690 6500 6500 6500 6500 0
526 20250313 103600 112292690 6500 6500 6500 6500 0
527 20250313 103500 112292690 6500 6500 6500 6500 0
528 20250313 103400 112292690 6500 6500 6500 6500 16
529 20250313 103300 112188690 6500 6500 6500 6500 0
530 20250313 103200 112188690 6500 6500 6500 6500 0
531 20250313 103100 112188690 6500 6480 6500 6480 32
532 20250313 103000 111981140 6510 6510 6510 6510 0
533 20250313 102900 111981140 6510 6510 6510 6510 0
534 20250313 102800 111981140 6510 6510 6510 6510 0
535 20250313 102700 111981140 6510 6510 6510 6510 0
536 20250313 102600 111981140 6510 6510 6510 6510 0
537 20250313 102500 111981140 6510 6510 6510 6510 0
538 20250313 102400 111981140 6510 6510 6510 6510 0
539 20250313 102300 111981140 6510 6510 6510 6510 0
540 20250313 102200 111981140 6510 6510 6510 6510 0
541 20250313 102100 111981140 6510 6480 6510 6480 2230
542 20250313 102000 97523840 6520 6510 6520 6510 10
543 20250313 101900 97458650 6520 6520 6520 6520 0
544 20250313 101800 97458650 6520 6520 6520 6520 0
545 20250313 101700 97458650 6520 6520 6520 6520 0
546 20250313 101600 97458650 6520 6500 6520 6500 2
547 20250313 101500 97445630 6480 6480 6480 6480 4694
548 20250313 101400 67028510 6520 6520 6520 6520 0
549 20250313 101300 67028510 6520 6510 6520 6510 11
550 20250313 101200 66956890 6500 6500 6500 6500 3000
551 20250313 101100 47456890 6490 6490 6490 6490 1500
552 20250313 101000 37721890 6510 6490 6510 6490 949
553 20250313 100900 31543920 6480 6480 6480 6480 0
554 20250313 100800 31543920 6480 6480 6480 6480 0
555 20250313 100700 31543920 6480 6480 6480 6480 0
556 20250313 100600 31543920 6480 6480 6480 6480 0
557 20250313 100500 31543920 6480 6480 6480 6480 0
558 20250313 100400 31543920 6480 6480 6480 6480 0
559 20250313 100300 31543920 6480 6480 6480 6480 0
560 20250313 100200 31543920 6480 6480 6480 6480 1
561 20250313 100100 31537440 6460 6460 6460 6460 0
562 20250313 100000 31537440 6460 6460 6460 6460 0
563 20250313 095900 31537440 6460 6460 6460 6460 0
564 20250313 095800 31537440 6460 6460 6460 6460 0
565 20250313 095700 31537440 6460 6460 6460 6460 0
566 20250313 095600 31537440 6460 6460 6460 6460 0
567 20250313 095500 31537440 6460 6460 6460 6460 0
568 20250313 095400 31537440 6460 6460 6460 6460 0
569 20250313 095300 31537440 6460 6460 6460 6460 0
570 20250313 095200 31537440 6460 6460 6460 6460 0
571 20250313 095100 31537440 6460 6460 6460 6460 0
572 20250313 095000 31537440 6460 6460 6460 6460 0
573 20250313 094900 31537440 6460 6460 6460 6460 0
574 20250313 094800 31537440 6460 6460 6460 6460 0
575 20250313 094700 31537440 6460 6490 6490 6460 1110
576 20250313 094600 24353080 6520 6520 6520 6520 1
577 20250313 094500 24346560 6500 6500 6500 6500 0
578 20250313 094400 24346560 6500 6530 6530 6500 41
579 20250313 094300 24079820 6530 6530 6530 6530 0
580 20250313 094200 24079820 6530 6530 6530 6530 10
581 20250313 094100 24014520 6520 6520 6520 6520 0
582 20250313 094000 24014520 6520 6520 6520 6520 0
583 20250313 093900 24014520 6520 6520 6520 6520 391
584 20250313 093800 21465200 6520 6520 6520 6520 594
585 20250313 093700 17592320 6520 6520 6545 6520 504
586 20250313 093600 14297050 6540 6510 6540 6510 31
587 20250313 093500 14094430 6520 6520 6520 6520 0
588 20250313 093400 14094430 6520 6520 6520 6520 0
589 20250313 093300 14094430 6520 6520 6520 6520 0
590 20250313 093200 14094430 6520 6520 6520 6520 0
591 20250313 093100 14094430 6520 6520 6520 6520 0
592 20250313 093000 14094430 6520 6520 6520 6520 0
593 20250313 092900 14094430 6520 6520 6520 6520 10
594 20250313 092800 14029230 6520 6520 6520 6520 0
595 20250313 092700 14029230 6520 6490 6520 6490 66
596 20250313 092600 13600800 6490 6490 6490 6490 0
597 20250313 092500 13600800 6490 6490 6490 6490 20
598 20250313 092400 13471000 6490 6490 6490 6490 188
599 20250313 092300 12250880 6490 6490 6490 6490 1
600 20250313 092200 12244390 6480 6480 6480 6480 0
601 20250313 092100 12244390 6480 6480 6480 6480 16
602 20250313 092000 12140710 6490 6490 6490 6490 0
603 20250313 091900 12140710 6490 6490 6490 6490 30
604 20250313 091800 11946010 6490 6490 6490 6490 20
605 20250313 091700 11816210 6480 6500 6500 6480 1034
606 20250313 091600 5112190 6520 6520 6520 6520 0
607 20250313 091500 5112190 6520 6520 6520 6520 30
608 20250313 091400 4916590 6520 6520 6520 6520 0
609 20250313 091300 4916590 6520 6520 6520 6520 15
610 20250313 091200 4818790 6520 6520 6520 6520 0
611 20250313 091100 4818790 6520 6520 6520 6520 0
612 20250313 091000 4818790 6520 6520 6520 6520 50
613 20250313 090900 4492790 6510 6520 6520 6510 4
614 20250313 090800 4466730 6510 6510 6510 6510 0
615 20250313 090700 4466730 6510 6510 6510 6510 30
616 20250313 090600 4271430 6510 6510 6510 6510 0
617 20250313 090500 4271430 6510 6500 6510 6500 610
618 20250313 090400 306370 6500 6540 6540 6500 16
619 20250313 090300 202330 6510 6540 6540 6510 6
620 20250313 090200 163240 6520 6530 6530 6520 4
621 20250313 090100 137130 6530 6530 6530 6530 0
622 20250313 090000 137130 6530 6530 6530 6530 21

1
034810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,32556857,0,209666159080,0.00
20250310,0,32556857,0,205759336240,0.00
20250307,0,32556857,0,206736041950,0.00
20250306,0,32556857,0,203480356250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 32556857 0 209666159080 0.00
3 20250310 0 32556857 0 205759336240 0.00
4 20250307 0 32556857 0 206736041950 0.00
5 20250306 0 32556857 0 203480356250 0.00