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

623
035600/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192100,742817275,8550,8550,8550,8550,26996
20250313,192000,742817275,8550,8550,8550,8550,0
20250313,191900,742817275,8550,8550,8550,8550,0
20250313,191800,742817275,8550,8550,8550,8550,0
20250313,191700,742817275,8550,8550,8550,8550,0
20250313,191600,742817275,8550,8550,8550,8550,0
20250313,191500,742817275,8550,8550,8550,8550,0
20250313,191400,742817275,8550,8550,8550,8550,0
20250313,191300,742817275,8550,8550,8550,8550,0
20250313,191200,742817275,8550,8550,8550,8550,0
20250313,191100,742817275,8550,8550,8550,8550,0
20250313,191000,742817275,8550,8550,8550,8550,0
20250313,190900,742817275,8550,8550,8550,8550,0
20250313,190800,742817275,8550,8550,8550,8550,0
20250313,190700,742817275,8550,8550,8550,8550,0
20250313,190600,742817275,8550,8550,8550,8550,0
20250313,190500,742817275,8550,8550,8550,8550,0
20250313,190400,742817275,8550,8550,8550,8550,0
20250313,190300,742817275,8550,8550,8550,8550,0
20250313,190200,742817275,8550,8550,8550,8550,0
20250313,190100,742817275,8550,8550,8550,8550,0
20250313,190000,742817275,8550,8550,8550,8550,0
20250313,185900,742817275,8550,8550,8550,8550,0
20250313,185800,742817275,8550,8550,8550,8550,0
20250313,185700,742817275,8550,8550,8550,8550,0
20250313,185600,742817275,8550,8550,8550,8550,0
20250313,185500,742817275,8550,8550,8550,8550,0
20250313,185400,742817275,8550,8550,8550,8550,0
20250313,185300,742817275,8550,8550,8550,8550,0
20250313,185200,742817275,8550,8550,8550,8550,0
20250313,185100,742817275,8550,8550,8550,8550,26996
20250313,185000,742817275,8550,8550,8550,8550,0
20250313,184900,742817275,8550,8550,8550,8550,0
20250313,184800,742817275,8550,8550,8550,8550,0
20250313,184700,742817275,8550,8550,8550,8550,0
20250313,184600,742817275,8550,8550,8550,8550,0
20250313,184500,742817275,8550,8550,8550,8550,0
20250313,184400,742817275,8550,8550,8550,8550,0
20250313,184300,742817275,8550,8550,8550,8550,0
20250313,184200,742817275,8550,8550,8550,8550,0
20250313,184100,742817275,8550,8550,8550,8550,0
20250313,184000,742817275,8550,8550,8550,8550,0
20250313,183900,742817275,8550,8550,8550,8550,0
20250313,183800,742817275,8550,8550,8550,8550,0
20250313,183700,742817275,8550,8550,8550,8550,0
20250313,183600,742817275,8550,8550,8550,8550,0
20250313,183500,742817275,8550,8550,8550,8550,0
20250313,183400,742817275,8550,8550,8550,8550,0
20250313,183300,742817275,8550,8550,8550,8550,0
20250313,183200,742817275,8550,8550,8550,8550,0
20250313,183100,742817275,8550,8550,8550,8550,0
20250313,183000,742817275,8550,8550,8550,8550,0
20250313,182900,742817275,8550,8550,8550,8550,0
20250313,182800,742817275,8550,8550,8550,8550,0
20250313,182700,742817275,8550,8550,8550,8550,0
20250313,182600,742817275,8550,8550,8550,8550,0
20250313,182500,742817275,8550,8550,8550,8550,0
20250313,182400,742817275,8550,8550,8550,8550,0
20250313,182300,742817275,8550,8550,8550,8550,0
20250313,182200,742817275,8550,8550,8550,8550,0
20250313,182100,742817275,8550,8550,8550,8550,26996
20250313,182000,742817275,8550,8550,8550,8550,0
20250313,181900,742817275,8550,8550,8550,8550,0
20250313,181800,742817275,8550,8550,8550,8550,0
20250313,181700,742817275,8550,8550,8550,8550,0
20250313,181600,742817275,8550,8550,8550,8550,0
20250313,181500,742817275,8550,8550,8550,8550,0
20250313,181400,742817275,8550,8550,8550,8550,0
20250313,181300,742817275,8550,8550,8550,8550,0
20250313,181200,742817275,8550,8550,8550,8550,0
20250313,181100,742817275,8550,8550,8550,8550,0
20250313,181000,742817275,8550,8550,8550,8550,0
20250313,180900,742817275,8550,8550,8550,8550,0
20250313,180800,742817275,8550,8550,8550,8550,0
20250313,180700,742817275,8550,8550,8550,8550,0
20250313,180600,742817275,8550,8550,8550,8550,0
20250313,180500,742817275,8550,8550,8550,8550,0
20250313,180400,742817275,8550,8550,8550,8550,0
20250313,180300,742817275,8550,8550,8550,8550,0
20250313,180200,742817275,8550,8550,8550,8550,0
20250313,180100,742817275,8550,8550,8550,8550,0
20250313,180000,742817275,8550,8550,8550,8550,0
20250313,175900,742817275,8550,8550,8550,8550,0
20250313,175800,742817275,8550,8550,8550,8550,0
20250313,175700,742817275,8550,8550,8550,8550,0
20250313,175600,742817275,8550,8550,8550,8550,0
20250313,175500,742817275,8550,8550,8550,8550,0
20250313,175400,742817275,8550,8550,8550,8550,0
20250313,175300,742817275,8550,8550,8550,8550,0
20250313,175200,742817275,8550,8550,8550,8550,0
20250313,175100,742817275,8550,8550,8550,8550,26996
20250313,175000,742817275,8550,8550,8550,8550,0
20250313,174900,742817275,8550,8550,8550,8550,0
20250313,174800,742817275,8550,8550,8550,8550,0
20250313,174700,742817275,8550,8550,8550,8550,0
20250313,174600,742817275,8550,8550,8550,8550,0
20250313,174500,742817275,8550,8550,8550,8550,0
20250313,174400,742817275,8550,8550,8550,8550,0
20250313,174300,742817275,8550,8550,8550,8550,0
20250313,174200,742817275,8550,8550,8550,8550,0
20250313,174100,742817275,8550,8550,8550,8550,0
20250313,174000,742817275,8550,8550,8550,8550,0
20250313,173900,742817275,8550,8550,8550,8550,0
20250313,173800,742817275,8550,8550,8550,8550,0
20250313,173700,742817275,8550,8550,8550,8550,0
20250313,173600,742817275,8550,8550,8550,8550,0
20250313,173500,742817275,8550,8550,8550,8550,0
20250313,173400,742817275,8550,8550,8550,8550,0
20250313,173300,742817275,8550,8550,8550,8550,0
20250313,173200,742817275,8550,8550,8550,8550,0
20250313,173100,742817275,8550,8550,8550,8550,0
20250313,173000,742817275,8550,8550,8550,8550,0
20250313,172900,742817275,8550,8550,8550,8550,0
20250313,172800,742817275,8550,8550,8550,8550,0
20250313,172700,742817275,8550,8550,8550,8550,0
20250313,172600,742817275,8550,8550,8550,8550,0
20250313,172500,742817275,8550,8550,8550,8550,0
20250313,172400,742817275,8550,8550,8550,8550,0
20250313,172300,742817275,8550,8550,8550,8550,0
20250313,172200,742817275,8550,8550,8550,8550,0
20250313,172100,742817275,8550,8550,8550,8550,26996
20250313,172000,742817275,8550,8550,8550,8550,0
20250313,171900,742817275,8550,8550,8550,8550,0
20250313,171800,742817275,8550,8550,8550,8550,0
20250313,171700,742817275,8550,8550,8550,8550,0
20250313,171600,742817275,8550,8550,8550,8550,0
20250313,171500,742817275,8550,8550,8550,8550,0
20250313,171400,742817275,8550,8550,8550,8550,0
20250313,171300,742817275,8550,8550,8550,8550,0
20250313,171200,742817275,8550,8550,8550,8550,0
20250313,171100,742817275,8550,8550,8550,8550,0
20250313,171000,742817275,8550,8550,8550,8550,0
20250313,170900,742817275,8550,8550,8550,8550,0
20250313,170800,742817275,8550,8550,8550,8550,0
20250313,170700,742817275,8550,8550,8550,8550,0
20250313,170600,742817275,8550,8550,8550,8550,0
20250313,170500,742817275,8550,8550,8550,8550,0
20250313,170400,742817275,8550,8550,8550,8550,0
20250313,170300,742817275,8550,8550,8550,8550,0
20250313,170200,742817275,8550,8550,8550,8550,0
20250313,170100,742817275,8550,8550,8550,8550,0
20250313,170000,742817275,8550,8550,8550,8550,0
20250313,165900,742817275,8550,8550,8550,8550,0
20250313,165800,742817275,8550,8550,8550,8550,0
20250313,165700,742817275,8550,8550,8550,8550,0
20250313,165600,742817275,8550,8550,8550,8550,0
20250313,165500,742817275,8550,8550,8550,8550,0
20250313,165400,742817275,8550,8550,8550,8550,0
20250313,165300,742817275,8550,8550,8550,8550,0
20250313,165200,742817275,8550,8550,8550,8550,0
20250313,165100,742817275,8550,8550,8550,8550,26996
20250313,165000,742817275,8550,8550,8550,8550,0
20250313,164900,742817275,8550,8550,8550,8550,0
20250313,164800,742817275,8550,8550,8550,8550,0
20250313,164700,742817275,8550,8550,8550,8550,0
20250313,164600,742817275,8550,8550,8550,8550,0
20250313,164500,742817275,8550,8550,8550,8550,0
20250313,164400,742817275,8550,8550,8550,8550,0
20250313,164300,742817275,8550,8550,8550,8550,0
20250313,164200,742817275,8550,8550,8550,8550,0
20250313,164100,742817275,8550,8550,8550,8550,0
20250313,164000,742817275,8550,8550,8550,8550,0
20250313,163900,742817275,8550,8550,8550,8550,0
20250313,163800,742817275,8550,8550,8550,8550,0
20250313,163700,742817275,8550,8550,8550,8550,0
20250313,163600,742817275,8550,8550,8550,8550,0
20250313,163500,742817275,8550,8550,8550,8550,0
20250313,163400,742817275,8550,8550,8550,8550,0
20250313,163300,742817275,8550,8550,8550,8550,0
20250313,163200,742817275,8550,8550,8550,8550,0
20250313,163100,742817275,8550,8550,8550,8550,0
20250313,163000,742817275,8550,8550,8550,8550,0
20250313,162900,742817275,8550,8550,8550,8550,0
20250313,162800,742817275,8550,8550,8550,8550,0
20250313,162700,742817275,8550,8550,8550,8550,0
20250313,162600,742817275,8550,8550,8550,8550,0
20250313,162500,742817275,8550,8550,8550,8550,0
20250313,162400,742817275,8550,8550,8550,8550,0
20250313,162300,742817275,8550,8550,8550,8550,0
20250313,162200,742817275,8550,8550,8550,8550,0
20250313,162100,742817275,8550,8550,8550,8550,26996
20250313,162000,742817275,8550,8550,8550,8550,0
20250313,161900,742817275,8550,8550,8550,8550,0
20250313,161800,742817275,8550,8550,8550,8550,0
20250313,161700,742817275,8550,8550,8550,8550,0
20250313,161600,742817275,8550,8550,8550,8550,0
20250313,161500,742817275,8550,8550,8550,8550,0
20250313,161400,742817275,8550,8550,8550,8550,0
20250313,161300,742817275,8550,8550,8550,8550,0
20250313,161200,742817275,8550,8550,8550,8550,0
20250313,161100,742817275,8550,8550,8550,8550,0
20250313,161000,742817275,8550,8550,8550,8550,0
20250313,160900,742817275,8550,8550,8550,8550,0
20250313,160800,742817275,8550,8550,8550,8550,0
20250313,160700,742817275,8550,8550,8550,8550,0
20250313,160600,742817275,8550,8550,8550,8550,0
20250313,160500,742817275,8550,8550,8550,8550,0
20250313,160400,742817275,8550,8550,8550,8550,0
20250313,160300,742817275,8550,8550,8550,8550,0
20250313,160200,742817275,8550,8550,8550,8550,0
20250313,160100,742817275,8550,8550,8550,8550,0
20250313,160000,742817275,8550,8550,8550,8550,0
20250313,155900,742817275,8550,8550,8550,8550,0
20250313,155800,742817275,8550,8550,8550,8550,0
20250313,155700,742817275,8550,8550,8550,8550,0
20250313,155600,742817275,8550,8550,8550,8550,0
20250313,155500,742817275,8550,8550,8550,8550,0
20250313,155400,742817275,8550,8550,8550,8550,0
20250313,155300,742817275,8550,8550,8550,8550,0
20250313,155200,742817275,8550,8550,8550,8550,0
20250313,155100,742817275,8550,8550,8550,8550,26996
20250313,155000,742817275,8550,8550,8550,8550,0
20250313,154900,742817275,8550,8550,8550,8550,0
20250313,154800,742817275,8550,8550,8550,8550,0
20250313,154700,742817275,8550,8550,8550,8550,0
20250313,154600,742817275,8550,8550,8550,8550,0
20250313,154500,742817275,8550,8550,8550,8550,0
20250313,154400,742817275,8550,8550,8550,8550,0
20250313,154300,742817275,8550,8550,8550,8550,0
20250313,154200,742817275,8550,8550,8550,8550,0
20250313,154100,742817275,8550,8550,8550,8550,0
20250313,154000,742817275,8550,8550,8550,8550,0
20250313,153900,742817275,8550,8550,8550,8550,0
20250313,153800,742817275,8550,8550,8550,8550,0
20250313,153700,742817275,8550,8550,8550,8550,0
20250313,153600,742817275,8550,8550,8550,8550,0
20250313,153500,742817275,8550,8550,8550,8550,0
20250313,153400,742817275,8550,8550,8550,8550,0
20250313,153300,742817275,8550,8550,8550,8550,0
20250313,153200,742817275,8550,8550,8550,8550,0
20250313,153100,742817275,8550,8550,8550,8550,0
20250313,153000,742817275,8550,8550,8550,8550,26996
20250313,152900,512001475,8550,8550,8550,8550,0
20250313,152800,512001475,8550,8550,8550,8550,0
20250313,152700,512001475,8550,8550,8550,8550,0
20250313,152600,512001475,8550,8550,8550,8550,0
20250313,152500,512001475,8550,8550,8550,8550,0
20250313,152400,512001475,8550,8550,8550,8550,0
20250313,152300,512001475,8550,8550,8550,8550,0
20250313,152200,512001475,8550,8550,8550,8550,0
20250313,152100,512001475,8550,8550,8550,8550,0
20250313,152000,512001475,8550,8550,8550,8550,0
20250313,151900,512001475,8550,8550,8560,8550,179
20250313,151800,510471005,8550,8560,8560,8550,1588
20250313,151700,496877985,8570,8560,8570,8560,55
20250313,151600,496407115,8560,8570,8570,8560,651
20250313,151500,490833125,8570,8560,8570,8560,1647
20250313,151400,476730295,8560,8560,8560,8560,48
20250313,151300,476319415,8560,8560,8570,8560,70
20250313,151200,475719995,8560,8560,8570,8560,256
20250313,151100,473528465,8560,8560,8560,8560,114
20250313,151000,472552625,8560,8560,8560,8560,48
20250313,150900,472141745,8560,8570,8570,8560,99
20250313,150800,471293790,8570,8570,8570,8560,79
20250313,150700,470617480,8570,8560,8570,8560,276
20250313,150600,468254870,8560,8565,8565,8560,170
20250313,150500,466799650,8565,8560,8565,8560,50
20250313,150400,466371520,8560,8570,8570,8560,62
20250313,150300,465840660,8560,8560,8570,8560,52
20250313,150200,465395500,8560,8560,8560,8560,11
20250313,150100,465301340,8570,8560,8570,8560,660
20250313,150000,459649410,8560,8570,8570,8560,202
20250313,145900,457920270,8560,8570,8570,8560,1800
20250313,145800,442505720,8580,8580,8580,8580,233
20250313,145700,440506580,8570,8570,8570,8570,0
20250313,145600,440506580,8570,8570,8570,8570,0
20250313,145500,440506580,8570,8570,8570,8570,0
20250313,145400,440506580,8570,8570,8570,8570,90
20250313,145300,439735280,8580,8580,8580,8580,0
20250313,145200,439735280,8580,8580,8580,8570,732
20250313,145100,433455040,8570,8570,8570,8570,959
20250313,145000,425236410,8570,8570,8570,8570,0
20250313,144900,425236410,8570,8570,8570,8570,0
20250313,144800,425236410,8570,8570,8570,8570,14
20250313,144700,425116430,8570,8570,8570,8570,0
20250313,144600,425116430,8570,8570,8570,8570,20
20250313,144500,424945030,8570,8570,8570,8570,0
20250313,144400,424945030,8570,8580,8580,8570,309
20250313,144300,422296370,8580,8580,8580,8580,2
20250313,144200,422279210,8580,8580,8580,8580,198
20250313,144100,420580370,8580,8580,8580,8580,5
20250313,144000,420537470,8580,8580,8580,8580,25
20250313,143900,420322970,8575,8580,8580,8575,54
20250313,143800,419859670,8580,8580,8580,8580,1040
20250313,143700,410936470,8580,8580,8580,8580,0
20250313,143600,410936470,8580,8580,8580,8580,0
20250313,143500,410936470,8580,8580,8580,8580,19
20250313,143400,410773450,8580,8580,8580,8580,0
20250313,143300,410773450,8580,8580,8580,8580,0
20250313,143200,410773450,8580,8580,8580,8580,0
20250313,143100,410773450,8580,8580,8580,8580,0
20250313,143000,410773450,8580,8580,8580,8580,1
20250313,142900,410764870,8580,8580,8580,8580,5
20250313,142800,410721970,8570,8570,8570,8570,0
20250313,142700,410721970,8570,8570,8570,8570,74
20250313,142600,410087790,8570,8570,8570,8570,45
20250313,142500,409702140,8570,8570,8570,8570,0
20250313,142400,409702140,8570,8570,8570,8570,0
20250313,142300,409702140,8570,8570,8570,8570,0
20250313,142200,409702140,8570,8570,8570,8570,0
20250313,142100,409702140,8570,8570,8570,8570,213
20250313,142000,407876730,8580,8580,8580,8580,1
20250313,141900,407868150,8570,8570,8570,8570,0
20250313,141800,407868150,8570,8580,8580,8570,102
20250313,141700,406993990,8570,8560,8570,8560,991
20250313,141600,398506520,8560,8560,8560,8560,0
20250313,141500,398506520,8560,8560,8560,8560,0
20250313,141400,398506520,8560,8560,8560,8560,0
20250313,141300,398506520,8560,8560,8560,8560,0
20250313,141200,398506520,8560,8560,8560,8560,232
20250313,141100,396520600,8560,8560,8560,8560,0
20250313,141000,396520600,8560,8560,8560,8560,160
20250313,140900,395151000,8570,8570,8570,8560,3466
20250313,140800,365449730,8580,8580,8580,8580,4
20250313,140700,365415410,8570,8570,8570,8570,0
20250313,140600,365415410,8570,8570,8570,8570,1
20250313,140500,365406840,8570,8570,8570,8570,53
20250313,140400,364952630,8580,8580,8580,8580,5
20250313,140300,364909730,8580,8580,8580,8580,0
20250313,140200,364909730,8580,8580,8580,8580,0
20250313,140100,364909730,8580,8580,8580,8580,51
20250313,140000,364472150,8580,8580,8580,8580,200
20250313,135900,362756150,8580,8580,8580,8580,0
20250313,135800,362756150,8580,8580,8580,8580,0
20250313,135700,362756150,8580,8580,8580,8580,0
20250313,135600,362756150,8580,8580,8580,8580,0
20250313,135500,362756150,8580,8580,8580,8580,1
20250313,135400,362747570,8580,8580,8580,8580,12
20250313,135300,362644610,8580,8580,8580,8580,31
20250313,135200,362378630,8570,8570,8570,8570,480
20250313,135100,358265030,8570,8570,8570,8570,261
20250313,135000,356028260,8580,8580,8580,8580,5
20250313,134900,355985360,8570,8575,8575,8570,160
20250313,134800,354614155,8580,8580,8580,8580,0
20250313,134700,354614155,8580,8580,8580,8580,6
20250313,134600,354562675,8570,8570,8570,8570,0
20250313,134500,354562675,8570,8570,8570,8570,161
20250313,134400,353182905,8580,8580,8580,8580,0
20250313,134300,353182905,8580,8580,8580,8580,10
20250313,134200,353097105,8580,8580,8580,8580,1
20250313,134100,353088525,8570,8570,8570,8570,100
20250313,134000,352231525,8570,8570,8570,8570,0
20250313,133900,352231525,8570,8570,8570,8570,161
20250313,133800,350851755,8570,8570,8570,8570,0
20250313,133700,350851755,8570,8570,8570,8570,108
20250313,133600,349926195,8570,8570,8570,8570,0
20250313,133500,349926195,8570,8570,8570,8570,0
20250313,133400,349926195,8570,8570,8570,8570,341
20250313,133300,347003825,8590,8590,8590,8590,0
20250313,133200,347003825,8590,8590,8590,8590,0
20250313,133100,347003825,8590,8590,8590,8590,0
20250313,133000,347003825,8590,8590,8590,8590,0
20250313,132900,347003825,8590,8590,8590,8590,0
20250313,132800,347003825,8590,8590,8590,8590,0
20250313,132700,347003825,8590,8580,8590,8580,95
20250313,132600,346188465,8580,8580,8580,8580,71
20250313,132500,345579285,8580,8580,8580,8580,33
20250313,132400,345296145,8580,8580,8580,8580,0
20250313,132300,345296145,8580,8580,8580,8580,0
20250313,132200,345296145,8580,8580,8580,8580,0
20250313,132100,345296145,8580,8580,8580,8580,240
20250313,132000,343236945,8580,8580,8580,8580,0
20250313,131900,343236945,8580,8580,8580,8580,20
20250313,131800,343065345,8590,8600,8600,8590,79
20250313,131700,342386275,8640,8610,8650,8610,81
20250313,131600,341685945,8610,8610,8610,8610,1
20250313,131500,341677335,8610,8610,8610,8610,0
20250313,131400,341677335,8610,8590,8660,8590,1255
20250313,131300,330862615,8570,8570,8570,8570,160
20250313,131200,329491415,8580,8580,8580,8580,419
20250313,131100,325896395,8590,8590,8590,8590,11
20250313,131000,325801905,8600,8600,8600,8600,0
20250313,130900,325801905,8600,8600,8600,8600,0
20250313,130800,325801905,8600,8600,8600,8600,0
20250313,130700,325801905,8600,8600,8600,8600,0
20250313,130600,325801905,8600,8600,8600,8600,0
20250313,130500,325801905,8600,8600,8600,8600,0
20250313,130400,325801905,8600,8600,8600,8600,0
20250313,130300,325801905,8600,8600,8600,8600,1
20250313,130200,325793305,8590,8590,8590,8590,80
20250313,130100,325106105,8600,8610,8610,8600,7
20250313,130000,325045895,8620,8620,8660,8620,471
20250313,125900,320985815,8610,8580,8660,8580,1074
20250313,125800,311740075,8580,8580,8580,8580,0
20250313,125700,311740075,8580,8600,8600,8580,80
20250313,125600,311053635,8620,8600,8660,8600,1095
20250313,125500,301610325,8590,8590,8590,8590,53
20250313,125400,301155055,8580,8580,8580,8580,0
20250313,125300,301155055,8580,8570,8580,8570,193
20250313,125200,299500715,8590,8590,8590,8590,0
20250313,125100,299500715,8590,8590,8590,8590,27
20250313,125000,299268785,8590,8590,8590,8590,4
20250313,124900,299234425,8580,8580,8580,8580,32
20250313,124800,298959865,8580,8580,8580,8580,33
20250313,124700,298676725,8580,8580,8580,8580,0
20250313,124600,298676725,8580,8580,8580,8580,0
20250313,124500,298676725,8580,8580,8580,8580,0
20250313,124400,298676725,8580,8580,8580,8580,80
20250313,124300,297990325,8570,8570,8570,8570,0
20250313,124200,297990325,8570,8600,8600,8570,189
20250313,124100,296370565,8580,8580,8580,8580,9
20250313,124000,296293345,8580,8580,8580,8580,22
20250313,123900,296104585,8570,8570,8570,8570,0
20250313,123800,296104585,8570,8570,8570,8570,0
20250313,123700,296104585,8570,8570,8570,8570,160
20250313,123600,294733385,8580,8580,8580,8580,32
20250313,123500,294458825,8590,8600,8600,8590,82
20250313,123400,293754425,8590,8590,8590,8590,697
20250313,123300,287767195,8600,8600,8600,8600,0
20250313,123200,287767195,8600,8600,8600,8590,5
20250313,123100,287724205,8590,8590,8590,8580,130
20250313,123000,286607835,8590,8580,8590,8580,312
20250313,122900,283930865,8590,8590,8590,8590,9
20250313,122800,283853555,8590,8590,8590,8590,0
20250313,122700,283853555,8590,8600,8600,8590,8
20250313,122600,283784805,8590,8590,8590,8590,0
20250313,122500,283784805,8590,8590,8590,8590,0
20250313,122400,283784805,8590,8590,8590,8590,330
20250313,122300,280950105,8580,8580,8580,8580,35
20250313,122200,280649805,8580,8585,8585,8580,52
20250313,122100,280203395,8590,8590,8590,8590,0
20250313,122000,280203395,8590,8590,8590,8590,0
20250313,121900,280203395,8590,8590,8590,8590,0
20250313,121800,280203395,8590,8580,8590,8580,652
20250313,121700,274604045,8580,8580,8580,8580,0
20250313,121600,274604045,8580,8580,8580,8580,0
20250313,121500,274604045,8580,8580,8580,8580,0
20250313,121400,274604045,8580,8580,8580,8580,10
20250313,121300,274518245,8580,8580,8580,8580,500
20250313,121200,270228245,8580,8580,8580,8580,0
20250313,121100,270228245,8580,8580,8580,8580,0
20250313,121000,270228245,8580,8570,8580,8570,623
20250313,120900,264888615,8570,8580,8580,8570,1230
20250313,120800,254347505,8570,8570,8570,8570,0
20250313,120700,254347505,8570,8580,8580,8570,2434
20250313,120600,233486725,8590,8590,8590,8590,2
20250313,120500,233469545,8580,8580,8580,8580,0
20250313,120400,233469545,8580,8580,8580,8580,125
20250313,120300,232397045,8580,8580,8580,8580,32
20250313,120200,232122485,8580,8580,8590,8580,98
20250313,120100,231281635,8580,8580,8580,8580,80
20250313,120000,230595235,8590,8580,8590,8580,35
20250313,115900,230294905,8580,8580,8580,8580,32
20250313,115800,230020345,8580,8580,8580,8580,32
20250313,115700,229745785,8580,8580,8580,8580,676
20250313,115600,223945705,8580,8580,8580,8580,0
20250313,115500,223945705,8580,8580,8580,8580,0
20250313,115400,223945705,8580,8580,8580,8580,161
20250313,115300,222564325,8590,8590,8590,8590,45
20250313,115200,222177775,8590,8600,8600,8590,380
20250313,115100,218910575,8600,8600,8600,8600,0
20250313,115000,218910575,8600,8590,8600,8590,58
20250313,114900,218412095,8600,8600,8600,8600,0
20250313,114800,218412095,8600,8600,8600,8600,0
20250313,114700,218412095,8600,8600,8600,8600,31
20250313,114600,218145495,8600,8590,8600,8590,10
20250313,114500,218059565,8590,8590,8590,8590,0
20250313,114400,218059565,8590,8600,8600,8590,83
20250313,114300,217346565,8590,8590,8590,8590,482
20250313,114200,213206185,8590,8590,8590,8590,0
20250313,114100,213206185,8590,8590,8590,8590,32
20250313,114000,212931305,8590,8590,8590,8590,0
20250313,113900,212931305,8590,8590,8590,8590,273
20250313,113800,210586235,8590,8590,8590,8590,95
20250313,113700,209770185,8590,8590,8590,8590,0
20250313,113600,209770185,8590,8590,8590,8590,0
20250313,113500,209770185,8590,8590,8590,8590,0
20250313,113400,209770185,8590,8590,8590,8590,0
20250313,113300,209770185,8590,8590,8590,8590,30
20250313,113200,209512485,8590,8590,8590,8590,5
20250313,113100,209469535,8580,8580,8580,8580,166
20250313,113000,208045255,8590,8590,8590,8590,208
20250313,112900,206258535,8590,8590,8600,8590,73
20250313,112800,205631405,8590,8590,8590,8590,66
20250313,112700,205064465,8600,8600,8600,8600,0
20250313,112600,205064465,8600,8590,8600,8590,333
20250313,112500,202203985,8600,8600,8600,8600,44
20250313,112400,201825585,8600,8600,8600,8600,301
20250313,112300,199236985,8600,8600,8600,8600,208
20250313,112200,197448185,8610,8610,8610,8610,0
20250313,112100,197448185,8610,8610,8610,8610,0
20250313,112000,197448185,8610,8610,8610,8610,0
20250313,111900,197448185,8610,8610,8610,8610,30
20250313,111800,197189885,8610,8610,8610,8610,28
20250313,111700,196948805,8610,8610,8610,8610,112
20250313,111600,195984485,8610,8610,8610,8610,231
20250313,111500,193995575,8620,8620,8620,8620,212
20250313,111400,192168135,8620,8620,8620,8620,0
20250313,111300,192168135,8620,8620,8620,8610,629
20250313,111200,186747505,8620,8620,8620,8620,6
20250313,111100,186695785,8620,8620,8620,8620,10
20250313,111000,186609585,8620,8620,8620,8620,92
20250313,110900,185816545,8620,8610,8620,8610,35
20250313,110800,185515165,8620,8600,8630,8600,625
20250313,110700,180128675,8600,8600,8600,8600,73
20250313,110600,179500875,8600,8600,8600,8600,1
20250313,110500,179492275,8580,8605,8605,8580,100
20250313,110400,178633270,8605,8605,8605,8605,64
20250313,110300,178082550,8605,8600,8605,8600,161
20250313,110200,176697875,8590,8590,8590,8590,0
20250313,110100,176697875,8590,8590,8590,8590,0
20250313,110000,176697875,8590,8590,8590,8590,50
20250313,105900,176268375,8590,8590,8590,8590,459
20250313,105800,172325565,8590,8600,8600,8590,117
20250313,105700,171320485,8590,8590,8590,8590,32
20250313,105600,171045605,8590,8590,8590,8590,0
20250313,105500,171045605,8590,8590,8590,8590,708
20250313,105400,164963885,8590,8590,8590,8590,1
20250313,105300,164955295,8590,8590,8590,8590,0
20250313,105200,164955295,8590,8590,8590,8590,2
20250313,105100,164938115,8590,8590,8590,8590,0
20250313,105000,164938115,8590,8590,8590,8590,2
20250313,104900,164920935,8590,8590,8590,8590,0
20250313,104800,164920935,8590,8590,8590,8590,0
20250313,104700,164920935,8590,8590,8590,8590,0
20250313,104600,164920935,8590,8590,8590,8590,515
20250313,104500,160497085,8580,8580,8580,8580,0
20250313,104400,160497085,8580,8580,8580,8580,0
20250313,104300,160497085,8580,8580,8580,8580,32
20250313,104200,160222525,8590,8590,8590,8590,1
20250313,104100,160213935,8590,8600,8600,8590,112
20250313,104000,159251845,8600,8600,8600,8600,129
20250313,103900,158142445,8610,8610,8610,8610,20
20250313,103800,157970245,8610,8610,8610,8610,3
20250313,103700,157944415,8610,8610,8610,8610,20
20250313,103600,157772215,8610,8610,8610,8610,6
20250313,103500,157720555,8600,8600,8600,8600,0
20250313,103400,157720555,8600,8600,8600,8600,336
20250313,103300,154830955,8610,8610,8610,8610,1
20250313,103200,154822345,8600,8600,8600,8600,0
20250313,103100,154822345,8600,8600,8600,8600,0
20250313,103000,154822345,8600,8600,8600,8600,74
20250313,102900,154185945,8600,8590,8600,8590,2
20250313,102800,154168755,8580,8580,8580,8580,0
20250313,102700,154168755,8580,8580,8580,8570,217
20250313,102600,152307465,8590,8590,8590,8590,49
20250313,102500,151886555,8580,8580,8580,8580,9
20250313,102400,151809335,8570,8570,8570,8570,0
20250313,102300,151809335,8570,8570,8570,8570,184
20250313,102200,150232455,8560,8560,8560,8560,35
20250313,102100,149932855,8560,8560,8560,8560,400
20250313,102000,146508855,8560,8560,8560,8560,0
20250313,101900,146508855,8560,8560,8560,8560,64
20250313,101800,145961015,8560,8570,8570,8560,196
20250313,101700,144282295,8570,8580,8580,8570,41
20250313,101600,143930545,8590,8580,8590,8580,2
20250313,101500,143913375,8590,8590,8590,8590,0
20250313,101400,143913375,8590,8590,8590,8590,0
20250313,101300,143913375,8590,8590,8590,8590,1
20250313,101200,143904785,8580,8560,8580,8560,475
20250313,101100,139834425,8560,8560,8560,8560,102
20250313,101000,138961305,8570,8570,8570,8570,301
20250313,100900,136381735,8570,8570,8570,8570,44
20250313,100800,136004655,8570,8580,8580,8570,450
20250313,100700,132148055,8570,8570,8570,8570,0
20250313,100600,132148055,8570,8570,8570,8570,0
20250313,100500,132148055,8570,8570,8570,8570,20
20250313,100400,131976655,8570,8570,8570,8570,738
20250313,100300,125651995,8560,8570,8570,8560,65
20250313,100200,125095585,8560,8570,8570,8560,232
20250313,100100,123109635,8560,8560,8560,8560,75
20250313,100000,122467635,8570,8570,8570,8570,5
20250313,095900,122424785,8570,8570,8570,8570,3
20250313,095800,122399075,8560,8560,8560,8560,41
20250313,095700,122048115,8570,8570,8570,8570,6
20250313,095600,121996695,8580,8580,8580,8570,74
20250313,095500,121362435,8570,8570,8570,8570,32
20250313,095400,121088195,8570,8570,8580,8570,448
20250313,095300,117248775,8580,8570,8580,8570,49
20250313,095200,116828835,8580,8580,8580,8580,1
20250313,095100,116820255,8570,8570,8570,8570,430
20250313,095000,113135155,8570,8570,8570,8570,24
20250313,094900,112929475,8570,8570,8570,8570,328
20250313,094800,110118515,8570,8570,8570,8570,0
20250313,094700,110118515,8570,8580,8580,8560,173
20250313,094600,108637465,8580,8580,8580,8580,22
20250313,094500,108448705,8580,8570,8580,8570,35
20250313,094400,108148455,8560,8580,8580,8560,308
20250313,094300,105511755,8580,8580,8580,8560,102
20250313,094200,104638595,8560,8580,8580,8560,3057
20250313,094100,78469875,8580,8580,8580,8580,1
20250313,094000,78461295,8580,8570,8580,8570,47
20250313,093900,78058435,8570,8570,8575,8570,400
20250313,093800,74630410,8570,8580,8580,8570,608
20250313,093700,69419590,8570,8570,8570,8560,743
20250313,093600,63052320,8580,8560,8580,8560,179
20250313,093500,61518490,8560,8580,8580,8560,277
20250313,093400,59144220,8570,8580,8580,8560,157
20250313,093300,57799900,8570,8590,8590,8570,1004
20250313,093200,49185350,8580,8580,8580,8580,21
20250313,093100,49005170,8590,8590,8590,8580,636
20250313,093000,43543065,8590,8590,8590,8580,325
20250313,092900,40751445,8590,8590,8590,8590,2
20250313,092800,40734265,8590,8590,8590,8590,7
20250313,092700,40674135,8580,8600,8600,8580,548
20250313,092600,35963065,8610,8610,8610,8610,3
20250313,092500,35937235,8600,8605,8605,8600,26
20250313,092400,35713630,8610,8610,8610,8610,150
20250313,092300,34422130,8600,8600,8600,8600,3
20250313,092200,34396330,8610,8600,8610,8600,19
20250313,092100,34232850,8600,8600,8600,8600,16
20250313,092000,34095250,8600,8600,8600,8600,139
20250313,091900,32899850,8600,8600,8610,8600,83
20250313,091800,32186040,8610,8620,8630,8610,939
20250313,091700,24095130,8620,8620,8620,8620,265
20250313,091600,21810830,8620,8620,8620,8620,177
20250313,091500,20285090,8620,8620,8620,8620,75
20250313,091400,19638590,8630,8630,8630,8610,1164
20250313,091300,9605180,8630,8630,8630,8630,138
20250313,091200,8414240,8620,8620,8620,8620,5
20250313,091100,8371140,8620,8630,8630,8620,31
20250313,091000,8103760,8630,8630,8630,8630,38
20250313,090900,7775820,8630,8630,8640,8630,109
20250313,090800,6834520,8640,8620,8650,8620,17
20250313,090700,6687910,8620,8650,8650,8620,143
20250313,090600,5454300,8650,8650,8650,8650,67
20250313,090500,4874750,8650,8640,8650,8640,37
20250313,090400,4555020,8670,8670,8670,8640,451
20250313,090300,650670,8680,8680,8680,8680,6
20250313,090200,598590,8680,8680,8680,8680,3
20250313,090100,572550,8670,8680,8680,8670,34
20250313,090000,277440,8670,8670,8670,8670,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192100 742817275 8550 8550 8550 8550 26996
3 20250313 192000 742817275 8550 8550 8550 8550 0
4 20250313 191900 742817275 8550 8550 8550 8550 0
5 20250313 191800 742817275 8550 8550 8550 8550 0
6 20250313 191700 742817275 8550 8550 8550 8550 0
7 20250313 191600 742817275 8550 8550 8550 8550 0
8 20250313 191500 742817275 8550 8550 8550 8550 0
9 20250313 191400 742817275 8550 8550 8550 8550 0
10 20250313 191300 742817275 8550 8550 8550 8550 0
11 20250313 191200 742817275 8550 8550 8550 8550 0
12 20250313 191100 742817275 8550 8550 8550 8550 0
13 20250313 191000 742817275 8550 8550 8550 8550 0
14 20250313 190900 742817275 8550 8550 8550 8550 0
15 20250313 190800 742817275 8550 8550 8550 8550 0
16 20250313 190700 742817275 8550 8550 8550 8550 0
17 20250313 190600 742817275 8550 8550 8550 8550 0
18 20250313 190500 742817275 8550 8550 8550 8550 0
19 20250313 190400 742817275 8550 8550 8550 8550 0
20 20250313 190300 742817275 8550 8550 8550 8550 0
21 20250313 190200 742817275 8550 8550 8550 8550 0
22 20250313 190100 742817275 8550 8550 8550 8550 0
23 20250313 190000 742817275 8550 8550 8550 8550 0
24 20250313 185900 742817275 8550 8550 8550 8550 0
25 20250313 185800 742817275 8550 8550 8550 8550 0
26 20250313 185700 742817275 8550 8550 8550 8550 0
27 20250313 185600 742817275 8550 8550 8550 8550 0
28 20250313 185500 742817275 8550 8550 8550 8550 0
29 20250313 185400 742817275 8550 8550 8550 8550 0
30 20250313 185300 742817275 8550 8550 8550 8550 0
31 20250313 185200 742817275 8550 8550 8550 8550 0
32 20250313 185100 742817275 8550 8550 8550 8550 26996
33 20250313 185000 742817275 8550 8550 8550 8550 0
34 20250313 184900 742817275 8550 8550 8550 8550 0
35 20250313 184800 742817275 8550 8550 8550 8550 0
36 20250313 184700 742817275 8550 8550 8550 8550 0
37 20250313 184600 742817275 8550 8550 8550 8550 0
38 20250313 184500 742817275 8550 8550 8550 8550 0
39 20250313 184400 742817275 8550 8550 8550 8550 0
40 20250313 184300 742817275 8550 8550 8550 8550 0
41 20250313 184200 742817275 8550 8550 8550 8550 0
42 20250313 184100 742817275 8550 8550 8550 8550 0
43 20250313 184000 742817275 8550 8550 8550 8550 0
44 20250313 183900 742817275 8550 8550 8550 8550 0
45 20250313 183800 742817275 8550 8550 8550 8550 0
46 20250313 183700 742817275 8550 8550 8550 8550 0
47 20250313 183600 742817275 8550 8550 8550 8550 0
48 20250313 183500 742817275 8550 8550 8550 8550 0
49 20250313 183400 742817275 8550 8550 8550 8550 0
50 20250313 183300 742817275 8550 8550 8550 8550 0
51 20250313 183200 742817275 8550 8550 8550 8550 0
52 20250313 183100 742817275 8550 8550 8550 8550 0
53 20250313 183000 742817275 8550 8550 8550 8550 0
54 20250313 182900 742817275 8550 8550 8550 8550 0
55 20250313 182800 742817275 8550 8550 8550 8550 0
56 20250313 182700 742817275 8550 8550 8550 8550 0
57 20250313 182600 742817275 8550 8550 8550 8550 0
58 20250313 182500 742817275 8550 8550 8550 8550 0
59 20250313 182400 742817275 8550 8550 8550 8550 0
60 20250313 182300 742817275 8550 8550 8550 8550 0
61 20250313 182200 742817275 8550 8550 8550 8550 0
62 20250313 182100 742817275 8550 8550 8550 8550 26996
63 20250313 182000 742817275 8550 8550 8550 8550 0
64 20250313 181900 742817275 8550 8550 8550 8550 0
65 20250313 181800 742817275 8550 8550 8550 8550 0
66 20250313 181700 742817275 8550 8550 8550 8550 0
67 20250313 181600 742817275 8550 8550 8550 8550 0
68 20250313 181500 742817275 8550 8550 8550 8550 0
69 20250313 181400 742817275 8550 8550 8550 8550 0
70 20250313 181300 742817275 8550 8550 8550 8550 0
71 20250313 181200 742817275 8550 8550 8550 8550 0
72 20250313 181100 742817275 8550 8550 8550 8550 0
73 20250313 181000 742817275 8550 8550 8550 8550 0
74 20250313 180900 742817275 8550 8550 8550 8550 0
75 20250313 180800 742817275 8550 8550 8550 8550 0
76 20250313 180700 742817275 8550 8550 8550 8550 0
77 20250313 180600 742817275 8550 8550 8550 8550 0
78 20250313 180500 742817275 8550 8550 8550 8550 0
79 20250313 180400 742817275 8550 8550 8550 8550 0
80 20250313 180300 742817275 8550 8550 8550 8550 0
81 20250313 180200 742817275 8550 8550 8550 8550 0
82 20250313 180100 742817275 8550 8550 8550 8550 0
83 20250313 180000 742817275 8550 8550 8550 8550 0
84 20250313 175900 742817275 8550 8550 8550 8550 0
85 20250313 175800 742817275 8550 8550 8550 8550 0
86 20250313 175700 742817275 8550 8550 8550 8550 0
87 20250313 175600 742817275 8550 8550 8550 8550 0
88 20250313 175500 742817275 8550 8550 8550 8550 0
89 20250313 175400 742817275 8550 8550 8550 8550 0
90 20250313 175300 742817275 8550 8550 8550 8550 0
91 20250313 175200 742817275 8550 8550 8550 8550 0
92 20250313 175100 742817275 8550 8550 8550 8550 26996
93 20250313 175000 742817275 8550 8550 8550 8550 0
94 20250313 174900 742817275 8550 8550 8550 8550 0
95 20250313 174800 742817275 8550 8550 8550 8550 0
96 20250313 174700 742817275 8550 8550 8550 8550 0
97 20250313 174600 742817275 8550 8550 8550 8550 0
98 20250313 174500 742817275 8550 8550 8550 8550 0
99 20250313 174400 742817275 8550 8550 8550 8550 0
100 20250313 174300 742817275 8550 8550 8550 8550 0
101 20250313 174200 742817275 8550 8550 8550 8550 0
102 20250313 174100 742817275 8550 8550 8550 8550 0
103 20250313 174000 742817275 8550 8550 8550 8550 0
104 20250313 173900 742817275 8550 8550 8550 8550 0
105 20250313 173800 742817275 8550 8550 8550 8550 0
106 20250313 173700 742817275 8550 8550 8550 8550 0
107 20250313 173600 742817275 8550 8550 8550 8550 0
108 20250313 173500 742817275 8550 8550 8550 8550 0
109 20250313 173400 742817275 8550 8550 8550 8550 0
110 20250313 173300 742817275 8550 8550 8550 8550 0
111 20250313 173200 742817275 8550 8550 8550 8550 0
112 20250313 173100 742817275 8550 8550 8550 8550 0
113 20250313 173000 742817275 8550 8550 8550 8550 0
114 20250313 172900 742817275 8550 8550 8550 8550 0
115 20250313 172800 742817275 8550 8550 8550 8550 0
116 20250313 172700 742817275 8550 8550 8550 8550 0
117 20250313 172600 742817275 8550 8550 8550 8550 0
118 20250313 172500 742817275 8550 8550 8550 8550 0
119 20250313 172400 742817275 8550 8550 8550 8550 0
120 20250313 172300 742817275 8550 8550 8550 8550 0
121 20250313 172200 742817275 8550 8550 8550 8550 0
122 20250313 172100 742817275 8550 8550 8550 8550 26996
123 20250313 172000 742817275 8550 8550 8550 8550 0
124 20250313 171900 742817275 8550 8550 8550 8550 0
125 20250313 171800 742817275 8550 8550 8550 8550 0
126 20250313 171700 742817275 8550 8550 8550 8550 0
127 20250313 171600 742817275 8550 8550 8550 8550 0
128 20250313 171500 742817275 8550 8550 8550 8550 0
129 20250313 171400 742817275 8550 8550 8550 8550 0
130 20250313 171300 742817275 8550 8550 8550 8550 0
131 20250313 171200 742817275 8550 8550 8550 8550 0
132 20250313 171100 742817275 8550 8550 8550 8550 0
133 20250313 171000 742817275 8550 8550 8550 8550 0
134 20250313 170900 742817275 8550 8550 8550 8550 0
135 20250313 170800 742817275 8550 8550 8550 8550 0
136 20250313 170700 742817275 8550 8550 8550 8550 0
137 20250313 170600 742817275 8550 8550 8550 8550 0
138 20250313 170500 742817275 8550 8550 8550 8550 0
139 20250313 170400 742817275 8550 8550 8550 8550 0
140 20250313 170300 742817275 8550 8550 8550 8550 0
141 20250313 170200 742817275 8550 8550 8550 8550 0
142 20250313 170100 742817275 8550 8550 8550 8550 0
143 20250313 170000 742817275 8550 8550 8550 8550 0
144 20250313 165900 742817275 8550 8550 8550 8550 0
145 20250313 165800 742817275 8550 8550 8550 8550 0
146 20250313 165700 742817275 8550 8550 8550 8550 0
147 20250313 165600 742817275 8550 8550 8550 8550 0
148 20250313 165500 742817275 8550 8550 8550 8550 0
149 20250313 165400 742817275 8550 8550 8550 8550 0
150 20250313 165300 742817275 8550 8550 8550 8550 0
151 20250313 165200 742817275 8550 8550 8550 8550 0
152 20250313 165100 742817275 8550 8550 8550 8550 26996
153 20250313 165000 742817275 8550 8550 8550 8550 0
154 20250313 164900 742817275 8550 8550 8550 8550 0
155 20250313 164800 742817275 8550 8550 8550 8550 0
156 20250313 164700 742817275 8550 8550 8550 8550 0
157 20250313 164600 742817275 8550 8550 8550 8550 0
158 20250313 164500 742817275 8550 8550 8550 8550 0
159 20250313 164400 742817275 8550 8550 8550 8550 0
160 20250313 164300 742817275 8550 8550 8550 8550 0
161 20250313 164200 742817275 8550 8550 8550 8550 0
162 20250313 164100 742817275 8550 8550 8550 8550 0
163 20250313 164000 742817275 8550 8550 8550 8550 0
164 20250313 163900 742817275 8550 8550 8550 8550 0
165 20250313 163800 742817275 8550 8550 8550 8550 0
166 20250313 163700 742817275 8550 8550 8550 8550 0
167 20250313 163600 742817275 8550 8550 8550 8550 0
168 20250313 163500 742817275 8550 8550 8550 8550 0
169 20250313 163400 742817275 8550 8550 8550 8550 0
170 20250313 163300 742817275 8550 8550 8550 8550 0
171 20250313 163200 742817275 8550 8550 8550 8550 0
172 20250313 163100 742817275 8550 8550 8550 8550 0
173 20250313 163000 742817275 8550 8550 8550 8550 0
174 20250313 162900 742817275 8550 8550 8550 8550 0
175 20250313 162800 742817275 8550 8550 8550 8550 0
176 20250313 162700 742817275 8550 8550 8550 8550 0
177 20250313 162600 742817275 8550 8550 8550 8550 0
178 20250313 162500 742817275 8550 8550 8550 8550 0
179 20250313 162400 742817275 8550 8550 8550 8550 0
180 20250313 162300 742817275 8550 8550 8550 8550 0
181 20250313 162200 742817275 8550 8550 8550 8550 0
182 20250313 162100 742817275 8550 8550 8550 8550 26996
183 20250313 162000 742817275 8550 8550 8550 8550 0
184 20250313 161900 742817275 8550 8550 8550 8550 0
185 20250313 161800 742817275 8550 8550 8550 8550 0
186 20250313 161700 742817275 8550 8550 8550 8550 0
187 20250313 161600 742817275 8550 8550 8550 8550 0
188 20250313 161500 742817275 8550 8550 8550 8550 0
189 20250313 161400 742817275 8550 8550 8550 8550 0
190 20250313 161300 742817275 8550 8550 8550 8550 0
191 20250313 161200 742817275 8550 8550 8550 8550 0
192 20250313 161100 742817275 8550 8550 8550 8550 0
193 20250313 161000 742817275 8550 8550 8550 8550 0
194 20250313 160900 742817275 8550 8550 8550 8550 0
195 20250313 160800 742817275 8550 8550 8550 8550 0
196 20250313 160700 742817275 8550 8550 8550 8550 0
197 20250313 160600 742817275 8550 8550 8550 8550 0
198 20250313 160500 742817275 8550 8550 8550 8550 0
199 20250313 160400 742817275 8550 8550 8550 8550 0
200 20250313 160300 742817275 8550 8550 8550 8550 0
201 20250313 160200 742817275 8550 8550 8550 8550 0
202 20250313 160100 742817275 8550 8550 8550 8550 0
203 20250313 160000 742817275 8550 8550 8550 8550 0
204 20250313 155900 742817275 8550 8550 8550 8550 0
205 20250313 155800 742817275 8550 8550 8550 8550 0
206 20250313 155700 742817275 8550 8550 8550 8550 0
207 20250313 155600 742817275 8550 8550 8550 8550 0
208 20250313 155500 742817275 8550 8550 8550 8550 0
209 20250313 155400 742817275 8550 8550 8550 8550 0
210 20250313 155300 742817275 8550 8550 8550 8550 0
211 20250313 155200 742817275 8550 8550 8550 8550 0
212 20250313 155100 742817275 8550 8550 8550 8550 26996
213 20250313 155000 742817275 8550 8550 8550 8550 0
214 20250313 154900 742817275 8550 8550 8550 8550 0
215 20250313 154800 742817275 8550 8550 8550 8550 0
216 20250313 154700 742817275 8550 8550 8550 8550 0
217 20250313 154600 742817275 8550 8550 8550 8550 0
218 20250313 154500 742817275 8550 8550 8550 8550 0
219 20250313 154400 742817275 8550 8550 8550 8550 0
220 20250313 154300 742817275 8550 8550 8550 8550 0
221 20250313 154200 742817275 8550 8550 8550 8550 0
222 20250313 154100 742817275 8550 8550 8550 8550 0
223 20250313 154000 742817275 8550 8550 8550 8550 0
224 20250313 153900 742817275 8550 8550 8550 8550 0
225 20250313 153800 742817275 8550 8550 8550 8550 0
226 20250313 153700 742817275 8550 8550 8550 8550 0
227 20250313 153600 742817275 8550 8550 8550 8550 0
228 20250313 153500 742817275 8550 8550 8550 8550 0
229 20250313 153400 742817275 8550 8550 8550 8550 0
230 20250313 153300 742817275 8550 8550 8550 8550 0
231 20250313 153200 742817275 8550 8550 8550 8550 0
232 20250313 153100 742817275 8550 8550 8550 8550 0
233 20250313 153000 742817275 8550 8550 8550 8550 26996
234 20250313 152900 512001475 8550 8550 8550 8550 0
235 20250313 152800 512001475 8550 8550 8550 8550 0
236 20250313 152700 512001475 8550 8550 8550 8550 0
237 20250313 152600 512001475 8550 8550 8550 8550 0
238 20250313 152500 512001475 8550 8550 8550 8550 0
239 20250313 152400 512001475 8550 8550 8550 8550 0
240 20250313 152300 512001475 8550 8550 8550 8550 0
241 20250313 152200 512001475 8550 8550 8550 8550 0
242 20250313 152100 512001475 8550 8550 8550 8550 0
243 20250313 152000 512001475 8550 8550 8550 8550 0
244 20250313 151900 512001475 8550 8550 8560 8550 179
245 20250313 151800 510471005 8550 8560 8560 8550 1588
246 20250313 151700 496877985 8570 8560 8570 8560 55
247 20250313 151600 496407115 8560 8570 8570 8560 651
248 20250313 151500 490833125 8570 8560 8570 8560 1647
249 20250313 151400 476730295 8560 8560 8560 8560 48
250 20250313 151300 476319415 8560 8560 8570 8560 70
251 20250313 151200 475719995 8560 8560 8570 8560 256
252 20250313 151100 473528465 8560 8560 8560 8560 114
253 20250313 151000 472552625 8560 8560 8560 8560 48
254 20250313 150900 472141745 8560 8570 8570 8560 99
255 20250313 150800 471293790 8570 8570 8570 8560 79
256 20250313 150700 470617480 8570 8560 8570 8560 276
257 20250313 150600 468254870 8560 8565 8565 8560 170
258 20250313 150500 466799650 8565 8560 8565 8560 50
259 20250313 150400 466371520 8560 8570 8570 8560 62
260 20250313 150300 465840660 8560 8560 8570 8560 52
261 20250313 150200 465395500 8560 8560 8560 8560 11
262 20250313 150100 465301340 8570 8560 8570 8560 660
263 20250313 150000 459649410 8560 8570 8570 8560 202
264 20250313 145900 457920270 8560 8570 8570 8560 1800
265 20250313 145800 442505720 8580 8580 8580 8580 233
266 20250313 145700 440506580 8570 8570 8570 8570 0
267 20250313 145600 440506580 8570 8570 8570 8570 0
268 20250313 145500 440506580 8570 8570 8570 8570 0
269 20250313 145400 440506580 8570 8570 8570 8570 90
270 20250313 145300 439735280 8580 8580 8580 8580 0
271 20250313 145200 439735280 8580 8580 8580 8570 732
272 20250313 145100 433455040 8570 8570 8570 8570 959
273 20250313 145000 425236410 8570 8570 8570 8570 0
274 20250313 144900 425236410 8570 8570 8570 8570 0
275 20250313 144800 425236410 8570 8570 8570 8570 14
276 20250313 144700 425116430 8570 8570 8570 8570 0
277 20250313 144600 425116430 8570 8570 8570 8570 20
278 20250313 144500 424945030 8570 8570 8570 8570 0
279 20250313 144400 424945030 8570 8580 8580 8570 309
280 20250313 144300 422296370 8580 8580 8580 8580 2
281 20250313 144200 422279210 8580 8580 8580 8580 198
282 20250313 144100 420580370 8580 8580 8580 8580 5
283 20250313 144000 420537470 8580 8580 8580 8580 25
284 20250313 143900 420322970 8575 8580 8580 8575 54
285 20250313 143800 419859670 8580 8580 8580 8580 1040
286 20250313 143700 410936470 8580 8580 8580 8580 0
287 20250313 143600 410936470 8580 8580 8580 8580 0
288 20250313 143500 410936470 8580 8580 8580 8580 19
289 20250313 143400 410773450 8580 8580 8580 8580 0
290 20250313 143300 410773450 8580 8580 8580 8580 0
291 20250313 143200 410773450 8580 8580 8580 8580 0
292 20250313 143100 410773450 8580 8580 8580 8580 0
293 20250313 143000 410773450 8580 8580 8580 8580 1
294 20250313 142900 410764870 8580 8580 8580 8580 5
295 20250313 142800 410721970 8570 8570 8570 8570 0
296 20250313 142700 410721970 8570 8570 8570 8570 74
297 20250313 142600 410087790 8570 8570 8570 8570 45
298 20250313 142500 409702140 8570 8570 8570 8570 0
299 20250313 142400 409702140 8570 8570 8570 8570 0
300 20250313 142300 409702140 8570 8570 8570 8570 0
301 20250313 142200 409702140 8570 8570 8570 8570 0
302 20250313 142100 409702140 8570 8570 8570 8570 213
303 20250313 142000 407876730 8580 8580 8580 8580 1
304 20250313 141900 407868150 8570 8570 8570 8570 0
305 20250313 141800 407868150 8570 8580 8580 8570 102
306 20250313 141700 406993990 8570 8560 8570 8560 991
307 20250313 141600 398506520 8560 8560 8560 8560 0
308 20250313 141500 398506520 8560 8560 8560 8560 0
309 20250313 141400 398506520 8560 8560 8560 8560 0
310 20250313 141300 398506520 8560 8560 8560 8560 0
311 20250313 141200 398506520 8560 8560 8560 8560 232
312 20250313 141100 396520600 8560 8560 8560 8560 0
313 20250313 141000 396520600 8560 8560 8560 8560 160
314 20250313 140900 395151000 8570 8570 8570 8560 3466
315 20250313 140800 365449730 8580 8580 8580 8580 4
316 20250313 140700 365415410 8570 8570 8570 8570 0
317 20250313 140600 365415410 8570 8570 8570 8570 1
318 20250313 140500 365406840 8570 8570 8570 8570 53
319 20250313 140400 364952630 8580 8580 8580 8580 5
320 20250313 140300 364909730 8580 8580 8580 8580 0
321 20250313 140200 364909730 8580 8580 8580 8580 0
322 20250313 140100 364909730 8580 8580 8580 8580 51
323 20250313 140000 364472150 8580 8580 8580 8580 200
324 20250313 135900 362756150 8580 8580 8580 8580 0
325 20250313 135800 362756150 8580 8580 8580 8580 0
326 20250313 135700 362756150 8580 8580 8580 8580 0
327 20250313 135600 362756150 8580 8580 8580 8580 0
328 20250313 135500 362756150 8580 8580 8580 8580 1
329 20250313 135400 362747570 8580 8580 8580 8580 12
330 20250313 135300 362644610 8580 8580 8580 8580 31
331 20250313 135200 362378630 8570 8570 8570 8570 480
332 20250313 135100 358265030 8570 8570 8570 8570 261
333 20250313 135000 356028260 8580 8580 8580 8580 5
334 20250313 134900 355985360 8570 8575 8575 8570 160
335 20250313 134800 354614155 8580 8580 8580 8580 0
336 20250313 134700 354614155 8580 8580 8580 8580 6
337 20250313 134600 354562675 8570 8570 8570 8570 0
338 20250313 134500 354562675 8570 8570 8570 8570 161
339 20250313 134400 353182905 8580 8580 8580 8580 0
340 20250313 134300 353182905 8580 8580 8580 8580 10
341 20250313 134200 353097105 8580 8580 8580 8580 1
342 20250313 134100 353088525 8570 8570 8570 8570 100
343 20250313 134000 352231525 8570 8570 8570 8570 0
344 20250313 133900 352231525 8570 8570 8570 8570 161
345 20250313 133800 350851755 8570 8570 8570 8570 0
346 20250313 133700 350851755 8570 8570 8570 8570 108
347 20250313 133600 349926195 8570 8570 8570 8570 0
348 20250313 133500 349926195 8570 8570 8570 8570 0
349 20250313 133400 349926195 8570 8570 8570 8570 341
350 20250313 133300 347003825 8590 8590 8590 8590 0
351 20250313 133200 347003825 8590 8590 8590 8590 0
352 20250313 133100 347003825 8590 8590 8590 8590 0
353 20250313 133000 347003825 8590 8590 8590 8590 0
354 20250313 132900 347003825 8590 8590 8590 8590 0
355 20250313 132800 347003825 8590 8590 8590 8590 0
356 20250313 132700 347003825 8590 8580 8590 8580 95
357 20250313 132600 346188465 8580 8580 8580 8580 71
358 20250313 132500 345579285 8580 8580 8580 8580 33
359 20250313 132400 345296145 8580 8580 8580 8580 0
360 20250313 132300 345296145 8580 8580 8580 8580 0
361 20250313 132200 345296145 8580 8580 8580 8580 0
362 20250313 132100 345296145 8580 8580 8580 8580 240
363 20250313 132000 343236945 8580 8580 8580 8580 0
364 20250313 131900 343236945 8580 8580 8580 8580 20
365 20250313 131800 343065345 8590 8600 8600 8590 79
366 20250313 131700 342386275 8640 8610 8650 8610 81
367 20250313 131600 341685945 8610 8610 8610 8610 1
368 20250313 131500 341677335 8610 8610 8610 8610 0
369 20250313 131400 341677335 8610 8590 8660 8590 1255
370 20250313 131300 330862615 8570 8570 8570 8570 160
371 20250313 131200 329491415 8580 8580 8580 8580 419
372 20250313 131100 325896395 8590 8590 8590 8590 11
373 20250313 131000 325801905 8600 8600 8600 8600 0
374 20250313 130900 325801905 8600 8600 8600 8600 0
375 20250313 130800 325801905 8600 8600 8600 8600 0
376 20250313 130700 325801905 8600 8600 8600 8600 0
377 20250313 130600 325801905 8600 8600 8600 8600 0
378 20250313 130500 325801905 8600 8600 8600 8600 0
379 20250313 130400 325801905 8600 8600 8600 8600 0
380 20250313 130300 325801905 8600 8600 8600 8600 1
381 20250313 130200 325793305 8590 8590 8590 8590 80
382 20250313 130100 325106105 8600 8610 8610 8600 7
383 20250313 130000 325045895 8620 8620 8660 8620 471
384 20250313 125900 320985815 8610 8580 8660 8580 1074
385 20250313 125800 311740075 8580 8580 8580 8580 0
386 20250313 125700 311740075 8580 8600 8600 8580 80
387 20250313 125600 311053635 8620 8600 8660 8600 1095
388 20250313 125500 301610325 8590 8590 8590 8590 53
389 20250313 125400 301155055 8580 8580 8580 8580 0
390 20250313 125300 301155055 8580 8570 8580 8570 193
391 20250313 125200 299500715 8590 8590 8590 8590 0
392 20250313 125100 299500715 8590 8590 8590 8590 27
393 20250313 125000 299268785 8590 8590 8590 8590 4
394 20250313 124900 299234425 8580 8580 8580 8580 32
395 20250313 124800 298959865 8580 8580 8580 8580 33
396 20250313 124700 298676725 8580 8580 8580 8580 0
397 20250313 124600 298676725 8580 8580 8580 8580 0
398 20250313 124500 298676725 8580 8580 8580 8580 0
399 20250313 124400 298676725 8580 8580 8580 8580 80
400 20250313 124300 297990325 8570 8570 8570 8570 0
401 20250313 124200 297990325 8570 8600 8600 8570 189
402 20250313 124100 296370565 8580 8580 8580 8580 9
403 20250313 124000 296293345 8580 8580 8580 8580 22
404 20250313 123900 296104585 8570 8570 8570 8570 0
405 20250313 123800 296104585 8570 8570 8570 8570 0
406 20250313 123700 296104585 8570 8570 8570 8570 160
407 20250313 123600 294733385 8580 8580 8580 8580 32
408 20250313 123500 294458825 8590 8600 8600 8590 82
409 20250313 123400 293754425 8590 8590 8590 8590 697
410 20250313 123300 287767195 8600 8600 8600 8600 0
411 20250313 123200 287767195 8600 8600 8600 8590 5
412 20250313 123100 287724205 8590 8590 8590 8580 130
413 20250313 123000 286607835 8590 8580 8590 8580 312
414 20250313 122900 283930865 8590 8590 8590 8590 9
415 20250313 122800 283853555 8590 8590 8590 8590 0
416 20250313 122700 283853555 8590 8600 8600 8590 8
417 20250313 122600 283784805 8590 8590 8590 8590 0
418 20250313 122500 283784805 8590 8590 8590 8590 0
419 20250313 122400 283784805 8590 8590 8590 8590 330
420 20250313 122300 280950105 8580 8580 8580 8580 35
421 20250313 122200 280649805 8580 8585 8585 8580 52
422 20250313 122100 280203395 8590 8590 8590 8590 0
423 20250313 122000 280203395 8590 8590 8590 8590 0
424 20250313 121900 280203395 8590 8590 8590 8590 0
425 20250313 121800 280203395 8590 8580 8590 8580 652
426 20250313 121700 274604045 8580 8580 8580 8580 0
427 20250313 121600 274604045 8580 8580 8580 8580 0
428 20250313 121500 274604045 8580 8580 8580 8580 0
429 20250313 121400 274604045 8580 8580 8580 8580 10
430 20250313 121300 274518245 8580 8580 8580 8580 500
431 20250313 121200 270228245 8580 8580 8580 8580 0
432 20250313 121100 270228245 8580 8580 8580 8580 0
433 20250313 121000 270228245 8580 8570 8580 8570 623
434 20250313 120900 264888615 8570 8580 8580 8570 1230
435 20250313 120800 254347505 8570 8570 8570 8570 0
436 20250313 120700 254347505 8570 8580 8580 8570 2434
437 20250313 120600 233486725 8590 8590 8590 8590 2
438 20250313 120500 233469545 8580 8580 8580 8580 0
439 20250313 120400 233469545 8580 8580 8580 8580 125
440 20250313 120300 232397045 8580 8580 8580 8580 32
441 20250313 120200 232122485 8580 8580 8590 8580 98
442 20250313 120100 231281635 8580 8580 8580 8580 80
443 20250313 120000 230595235 8590 8580 8590 8580 35
444 20250313 115900 230294905 8580 8580 8580 8580 32
445 20250313 115800 230020345 8580 8580 8580 8580 32
446 20250313 115700 229745785 8580 8580 8580 8580 676
447 20250313 115600 223945705 8580 8580 8580 8580 0
448 20250313 115500 223945705 8580 8580 8580 8580 0
449 20250313 115400 223945705 8580 8580 8580 8580 161
450 20250313 115300 222564325 8590 8590 8590 8590 45
451 20250313 115200 222177775 8590 8600 8600 8590 380
452 20250313 115100 218910575 8600 8600 8600 8600 0
453 20250313 115000 218910575 8600 8590 8600 8590 58
454 20250313 114900 218412095 8600 8600 8600 8600 0
455 20250313 114800 218412095 8600 8600 8600 8600 0
456 20250313 114700 218412095 8600 8600 8600 8600 31
457 20250313 114600 218145495 8600 8590 8600 8590 10
458 20250313 114500 218059565 8590 8590 8590 8590 0
459 20250313 114400 218059565 8590 8600 8600 8590 83
460 20250313 114300 217346565 8590 8590 8590 8590 482
461 20250313 114200 213206185 8590 8590 8590 8590 0
462 20250313 114100 213206185 8590 8590 8590 8590 32
463 20250313 114000 212931305 8590 8590 8590 8590 0
464 20250313 113900 212931305 8590 8590 8590 8590 273
465 20250313 113800 210586235 8590 8590 8590 8590 95
466 20250313 113700 209770185 8590 8590 8590 8590 0
467 20250313 113600 209770185 8590 8590 8590 8590 0
468 20250313 113500 209770185 8590 8590 8590 8590 0
469 20250313 113400 209770185 8590 8590 8590 8590 0
470 20250313 113300 209770185 8590 8590 8590 8590 30
471 20250313 113200 209512485 8590 8590 8590 8590 5
472 20250313 113100 209469535 8580 8580 8580 8580 166
473 20250313 113000 208045255 8590 8590 8590 8590 208
474 20250313 112900 206258535 8590 8590 8600 8590 73
475 20250313 112800 205631405 8590 8590 8590 8590 66
476 20250313 112700 205064465 8600 8600 8600 8600 0
477 20250313 112600 205064465 8600 8590 8600 8590 333
478 20250313 112500 202203985 8600 8600 8600 8600 44
479 20250313 112400 201825585 8600 8600 8600 8600 301
480 20250313 112300 199236985 8600 8600 8600 8600 208
481 20250313 112200 197448185 8610 8610 8610 8610 0
482 20250313 112100 197448185 8610 8610 8610 8610 0
483 20250313 112000 197448185 8610 8610 8610 8610 0
484 20250313 111900 197448185 8610 8610 8610 8610 30
485 20250313 111800 197189885 8610 8610 8610 8610 28
486 20250313 111700 196948805 8610 8610 8610 8610 112
487 20250313 111600 195984485 8610 8610 8610 8610 231
488 20250313 111500 193995575 8620 8620 8620 8620 212
489 20250313 111400 192168135 8620 8620 8620 8620 0
490 20250313 111300 192168135 8620 8620 8620 8610 629
491 20250313 111200 186747505 8620 8620 8620 8620 6
492 20250313 111100 186695785 8620 8620 8620 8620 10
493 20250313 111000 186609585 8620 8620 8620 8620 92
494 20250313 110900 185816545 8620 8610 8620 8610 35
495 20250313 110800 185515165 8620 8600 8630 8600 625
496 20250313 110700 180128675 8600 8600 8600 8600 73
497 20250313 110600 179500875 8600 8600 8600 8600 1
498 20250313 110500 179492275 8580 8605 8605 8580 100
499 20250313 110400 178633270 8605 8605 8605 8605 64
500 20250313 110300 178082550 8605 8600 8605 8600 161
501 20250313 110200 176697875 8590 8590 8590 8590 0
502 20250313 110100 176697875 8590 8590 8590 8590 0
503 20250313 110000 176697875 8590 8590 8590 8590 50
504 20250313 105900 176268375 8590 8590 8590 8590 459
505 20250313 105800 172325565 8590 8600 8600 8590 117
506 20250313 105700 171320485 8590 8590 8590 8590 32
507 20250313 105600 171045605 8590 8590 8590 8590 0
508 20250313 105500 171045605 8590 8590 8590 8590 708
509 20250313 105400 164963885 8590 8590 8590 8590 1
510 20250313 105300 164955295 8590 8590 8590 8590 0
511 20250313 105200 164955295 8590 8590 8590 8590 2
512 20250313 105100 164938115 8590 8590 8590 8590 0
513 20250313 105000 164938115 8590 8590 8590 8590 2
514 20250313 104900 164920935 8590 8590 8590 8590 0
515 20250313 104800 164920935 8590 8590 8590 8590 0
516 20250313 104700 164920935 8590 8590 8590 8590 0
517 20250313 104600 164920935 8590 8590 8590 8590 515
518 20250313 104500 160497085 8580 8580 8580 8580 0
519 20250313 104400 160497085 8580 8580 8580 8580 0
520 20250313 104300 160497085 8580 8580 8580 8580 32
521 20250313 104200 160222525 8590 8590 8590 8590 1
522 20250313 104100 160213935 8590 8600 8600 8590 112
523 20250313 104000 159251845 8600 8600 8600 8600 129
524 20250313 103900 158142445 8610 8610 8610 8610 20
525 20250313 103800 157970245 8610 8610 8610 8610 3
526 20250313 103700 157944415 8610 8610 8610 8610 20
527 20250313 103600 157772215 8610 8610 8610 8610 6
528 20250313 103500 157720555 8600 8600 8600 8600 0
529 20250313 103400 157720555 8600 8600 8600 8600 336
530 20250313 103300 154830955 8610 8610 8610 8610 1
531 20250313 103200 154822345 8600 8600 8600 8600 0
532 20250313 103100 154822345 8600 8600 8600 8600 0
533 20250313 103000 154822345 8600 8600 8600 8600 74
534 20250313 102900 154185945 8600 8590 8600 8590 2
535 20250313 102800 154168755 8580 8580 8580 8580 0
536 20250313 102700 154168755 8580 8580 8580 8570 217
537 20250313 102600 152307465 8590 8590 8590 8590 49
538 20250313 102500 151886555 8580 8580 8580 8580 9
539 20250313 102400 151809335 8570 8570 8570 8570 0
540 20250313 102300 151809335 8570 8570 8570 8570 184
541 20250313 102200 150232455 8560 8560 8560 8560 35
542 20250313 102100 149932855 8560 8560 8560 8560 400
543 20250313 102000 146508855 8560 8560 8560 8560 0
544 20250313 101900 146508855 8560 8560 8560 8560 64
545 20250313 101800 145961015 8560 8570 8570 8560 196
546 20250313 101700 144282295 8570 8580 8580 8570 41
547 20250313 101600 143930545 8590 8580 8590 8580 2
548 20250313 101500 143913375 8590 8590 8590 8590 0
549 20250313 101400 143913375 8590 8590 8590 8590 0
550 20250313 101300 143913375 8590 8590 8590 8590 1
551 20250313 101200 143904785 8580 8560 8580 8560 475
552 20250313 101100 139834425 8560 8560 8560 8560 102
553 20250313 101000 138961305 8570 8570 8570 8570 301
554 20250313 100900 136381735 8570 8570 8570 8570 44
555 20250313 100800 136004655 8570 8580 8580 8570 450
556 20250313 100700 132148055 8570 8570 8570 8570 0
557 20250313 100600 132148055 8570 8570 8570 8570 0
558 20250313 100500 132148055 8570 8570 8570 8570 20
559 20250313 100400 131976655 8570 8570 8570 8570 738
560 20250313 100300 125651995 8560 8570 8570 8560 65
561 20250313 100200 125095585 8560 8570 8570 8560 232
562 20250313 100100 123109635 8560 8560 8560 8560 75
563 20250313 100000 122467635 8570 8570 8570 8570 5
564 20250313 095900 122424785 8570 8570 8570 8570 3
565 20250313 095800 122399075 8560 8560 8560 8560 41
566 20250313 095700 122048115 8570 8570 8570 8570 6
567 20250313 095600 121996695 8580 8580 8580 8570 74
568 20250313 095500 121362435 8570 8570 8570 8570 32
569 20250313 095400 121088195 8570 8570 8580 8570 448
570 20250313 095300 117248775 8580 8570 8580 8570 49
571 20250313 095200 116828835 8580 8580 8580 8580 1
572 20250313 095100 116820255 8570 8570 8570 8570 430
573 20250313 095000 113135155 8570 8570 8570 8570 24
574 20250313 094900 112929475 8570 8570 8570 8570 328
575 20250313 094800 110118515 8570 8570 8570 8570 0
576 20250313 094700 110118515 8570 8580 8580 8560 173
577 20250313 094600 108637465 8580 8580 8580 8580 22
578 20250313 094500 108448705 8580 8570 8580 8570 35
579 20250313 094400 108148455 8560 8580 8580 8560 308
580 20250313 094300 105511755 8580 8580 8580 8560 102
581 20250313 094200 104638595 8560 8580 8580 8560 3057
582 20250313 094100 78469875 8580 8580 8580 8580 1
583 20250313 094000 78461295 8580 8570 8580 8570 47
584 20250313 093900 78058435 8570 8570 8575 8570 400
585 20250313 093800 74630410 8570 8580 8580 8570 608
586 20250313 093700 69419590 8570 8570 8570 8560 743
587 20250313 093600 63052320 8580 8560 8580 8560 179
588 20250313 093500 61518490 8560 8580 8580 8560 277
589 20250313 093400 59144220 8570 8580 8580 8560 157
590 20250313 093300 57799900 8570 8590 8590 8570 1004
591 20250313 093200 49185350 8580 8580 8580 8580 21
592 20250313 093100 49005170 8590 8590 8590 8580 636
593 20250313 093000 43543065 8590 8590 8590 8580 325
594 20250313 092900 40751445 8590 8590 8590 8590 2
595 20250313 092800 40734265 8590 8590 8590 8590 7
596 20250313 092700 40674135 8580 8600 8600 8580 548
597 20250313 092600 35963065 8610 8610 8610 8610 3
598 20250313 092500 35937235 8600 8605 8605 8600 26
599 20250313 092400 35713630 8610 8610 8610 8610 150
600 20250313 092300 34422130 8600 8600 8600 8600 3
601 20250313 092200 34396330 8610 8600 8610 8600 19
602 20250313 092100 34232850 8600 8600 8600 8600 16
603 20250313 092000 34095250 8600 8600 8600 8600 139
604 20250313 091900 32899850 8600 8600 8610 8600 83
605 20250313 091800 32186040 8610 8620 8630 8610 939
606 20250313 091700 24095130 8620 8620 8620 8620 265
607 20250313 091600 21810830 8620 8620 8620 8620 177
608 20250313 091500 20285090 8620 8620 8620 8620 75
609 20250313 091400 19638590 8630 8630 8630 8610 1164
610 20250313 091300 9605180 8630 8630 8630 8630 138
611 20250313 091200 8414240 8620 8620 8620 8620 5
612 20250313 091100 8371140 8620 8630 8630 8620 31
613 20250313 091000 8103760 8630 8630 8630 8630 38
614 20250313 090900 7775820 8630 8630 8640 8630 109
615 20250313 090800 6834520 8640 8620 8650 8620 17
616 20250313 090700 6687910 8620 8650 8650 8620 143
617 20250313 090600 5454300 8650 8650 8650 8650 67
618 20250313 090500 4874750 8650 8640 8650 8640 37
619 20250313 090400 4555020 8670 8670 8670 8640 451
620 20250313 090300 650670 8680 8680 8680 8680 6
621 20250313 090200 598590 8680 8680 8680 8680 3
622 20250313 090100 572550 8670 8680 8680 8670 34
623 20250313 090000 277440 8670 8670 8670 8670 32

1
035600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,312578,27904434,2703799700,241373354100,1.12
20250310,312573,27904434,2744390940,245000930520,1.12
20250307,310848,27904434,2716811520,243884753160,1.11
20250306,309986,27904434,2712377500,244163797500,1.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 312578 27904434 2703799700 241373354100 1.12
3 20250310 312573 27904434 2744390940 245000930520 1.12
4 20250307 310848 27904434 2716811520 243884753160 1.11
5 20250306 309986 27904434 2712377500 244163797500 1.11