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
036010/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192100,186692895,5670,5670,5670,5670,562
20250313,192000,186692895,5670,5670,5670,5670,0
20250313,191900,186692895,5670,5670,5670,5670,0
20250313,191800,186692895,5670,5670,5670,5670,0
20250313,191700,186692895,5670,5670,5670,5670,0
20250313,191600,186692895,5670,5670,5670,5670,0
20250313,191500,186692895,5670,5670,5670,5670,0
20250313,191400,186692895,5670,5670,5670,5670,0
20250313,191300,186692895,5670,5670,5670,5670,0
20250313,191200,186692895,5670,5670,5670,5670,0
20250313,191100,186692895,5670,5670,5670,5670,0
20250313,191000,186692895,5670,5670,5670,5670,0
20250313,190900,186692895,5670,5670,5670,5670,0
20250313,190800,186692895,5670,5670,5670,5670,0
20250313,190700,186692895,5670,5670,5670,5670,0
20250313,190600,186692895,5670,5670,5670,5670,0
20250313,190500,186692895,5670,5670,5670,5670,0
20250313,190400,186692895,5670,5670,5670,5670,0
20250313,190300,186692895,5670,5670,5670,5670,0
20250313,190200,186692895,5670,5670,5670,5670,0
20250313,190100,186692895,5670,5670,5670,5670,0
20250313,190000,186692895,5670,5670,5670,5670,0
20250313,185900,186692895,5670,5670,5670,5670,0
20250313,185800,186692895,5670,5670,5670,5670,0
20250313,185700,186692895,5670,5670,5670,5670,0
20250313,185600,186692895,5670,5670,5670,5670,0
20250313,185500,186692895,5670,5670,5670,5670,0
20250313,185400,186692895,5670,5670,5670,5670,0
20250313,185300,186692895,5670,5670,5670,5670,0
20250313,185200,186692895,5670,5670,5670,5670,0
20250313,185100,186692895,5670,5670,5670,5670,562
20250313,185000,186692895,5670,5670,5670,5670,0
20250313,184900,186692895,5670,5670,5670,5670,0
20250313,184800,186692895,5670,5670,5670,5670,0
20250313,184700,186692895,5670,5670,5670,5670,0
20250313,184600,186692895,5670,5670,5670,5670,0
20250313,184500,186692895,5670,5670,5670,5670,0
20250313,184400,186692895,5670,5670,5670,5670,0
20250313,184300,186692895,5670,5670,5670,5670,0
20250313,184200,186692895,5670,5670,5670,5670,0
20250313,184100,186692895,5670,5670,5670,5670,0
20250313,184000,186692895,5670,5670,5670,5670,0
20250313,183900,186692895,5670,5670,5670,5670,0
20250313,183800,186692895,5670,5670,5670,5670,0
20250313,183700,186692895,5670,5670,5670,5670,0
20250313,183600,186692895,5670,5670,5670,5670,0
20250313,183500,186692895,5670,5670,5670,5670,0
20250313,183400,186692895,5670,5670,5670,5670,0
20250313,183300,186692895,5670,5670,5670,5670,0
20250313,183200,186692895,5670,5670,5670,5670,0
20250313,183100,186692895,5670,5670,5670,5670,0
20250313,183000,186692895,5670,5670,5670,5670,0
20250313,182900,186692895,5670,5670,5670,5670,0
20250313,182800,186692895,5670,5670,5670,5670,0
20250313,182700,186692895,5670,5670,5670,5670,0
20250313,182600,186692895,5670,5670,5670,5670,0
20250313,182500,186692895,5670,5670,5670,5670,0
20250313,182400,186692895,5670,5670,5670,5670,0
20250313,182300,186692895,5670,5670,5670,5670,0
20250313,182200,186692895,5670,5670,5670,5670,0
20250313,182100,186692895,5670,5670,5670,5670,562
20250313,182000,186692895,5670,5670,5670,5670,0
20250313,181900,186692895,5670,5670,5670,5670,0
20250313,181800,186692895,5670,5670,5670,5670,0
20250313,181700,186692895,5670,5670,5670,5670,0
20250313,181600,186692895,5670,5670,5670,5670,0
20250313,181500,186692895,5670,5670,5670,5670,0
20250313,181400,186692895,5670,5670,5670,5670,0
20250313,181300,186692895,5670,5670,5670,5670,0
20250313,181200,186692895,5670,5670,5670,5670,0
20250313,181100,186692895,5670,5670,5670,5670,0
20250313,181000,186692895,5670,5670,5670,5670,0
20250313,180900,186692895,5670,5670,5670,5670,0
20250313,180800,186692895,5670,5670,5670,5670,0
20250313,180700,186692895,5670,5670,5670,5670,0
20250313,180600,186692895,5670,5670,5670,5670,0
20250313,180500,186692895,5670,5670,5670,5670,0
20250313,180400,186692895,5670,5670,5670,5670,0
20250313,180300,186692895,5670,5670,5670,5670,0
20250313,180200,186692895,5670,5670,5670,5670,0
20250313,180100,186692895,5670,5670,5670,5670,0
20250313,180000,186692895,5670,5670,5670,5670,0
20250313,175900,186692895,5670,5670,5670,5670,0
20250313,175800,186692895,5670,5670,5670,5670,0
20250313,175700,186692895,5670,5670,5670,5670,0
20250313,175600,186692895,5670,5670,5670,5670,0
20250313,175500,186692895,5670,5670,5670,5670,0
20250313,175400,186692895,5670,5670,5670,5670,0
20250313,175300,186692895,5670,5670,5670,5670,0
20250313,175200,186692895,5670,5670,5670,5670,0
20250313,175100,186692895,5670,5670,5670,5670,562
20250313,175000,186692895,5670,5670,5670,5670,0
20250313,174900,186692895,5670,5670,5670,5670,0
20250313,174800,186692895,5670,5670,5670,5670,0
20250313,174700,186692895,5670,5670,5670,5670,0
20250313,174600,186692895,5670,5670,5670,5670,0
20250313,174500,186692895,5670,5670,5670,5670,0
20250313,174400,186692895,5670,5670,5670,5670,0
20250313,174300,186692895,5670,5670,5670,5670,0
20250313,174200,186692895,5670,5670,5670,5670,0
20250313,174100,186692895,5670,5670,5670,5670,0
20250313,174000,186692895,5670,5670,5670,5670,0
20250313,173900,186692895,5670,5670,5670,5670,0
20250313,173800,186692895,5670,5670,5670,5670,0
20250313,173700,186692895,5670,5670,5670,5670,0
20250313,173600,186692895,5670,5670,5670,5670,0
20250313,173500,186692895,5670,5670,5670,5670,0
20250313,173400,186692895,5670,5670,5670,5670,0
20250313,173300,186692895,5670,5670,5670,5670,0
20250313,173200,186692895,5670,5670,5670,5670,0
20250313,173100,186692895,5670,5670,5670,5670,0
20250313,173000,186692895,5670,5670,5670,5670,0
20250313,172900,186692895,5670,5670,5670,5670,0
20250313,172800,186692895,5670,5670,5670,5670,0
20250313,172700,186692895,5670,5670,5670,5670,0
20250313,172600,186692895,5670,5670,5670,5670,0
20250313,172500,186692895,5670,5670,5670,5670,0
20250313,172400,186692895,5670,5670,5670,5670,0
20250313,172300,186692895,5670,5670,5670,5670,0
20250313,172200,186692895,5670,5670,5670,5670,0
20250313,172100,186692895,5670,5670,5670,5670,562
20250313,172000,186692895,5670,5670,5670,5670,0
20250313,171900,186692895,5670,5670,5670,5670,0
20250313,171800,186692895,5670,5670,5670,5670,0
20250313,171700,186692895,5670,5670,5670,5670,0
20250313,171600,186692895,5670,5670,5670,5670,0
20250313,171500,186692895,5670,5670,5670,5670,0
20250313,171400,186692895,5670,5670,5670,5670,0
20250313,171300,186692895,5670,5670,5670,5670,0
20250313,171200,186692895,5670,5670,5670,5670,0
20250313,171100,186692895,5670,5670,5670,5670,0
20250313,171000,186692895,5670,5670,5670,5670,0
20250313,170900,186692895,5670,5670,5670,5670,0
20250313,170800,186692895,5670,5670,5670,5670,0
20250313,170700,186692895,5670,5670,5670,5670,0
20250313,170600,186692895,5670,5670,5670,5670,0
20250313,170500,186692895,5670,5670,5670,5670,0
20250313,170400,186692895,5670,5670,5670,5670,0
20250313,170300,186692895,5670,5670,5670,5670,0
20250313,170200,186692895,5670,5670,5670,5670,0
20250313,170100,186692895,5670,5670,5670,5670,0
20250313,170000,186692895,5670,5670,5670,5670,0
20250313,165900,186692895,5670,5670,5670,5670,0
20250313,165800,186692895,5670,5670,5670,5670,0
20250313,165700,186692895,5670,5670,5670,5670,0
20250313,165600,186692895,5670,5670,5670,5670,0
20250313,165500,186692895,5670,5670,5670,5670,0
20250313,165400,186692895,5670,5670,5670,5670,0
20250313,165300,186692895,5670,5670,5670,5670,0
20250313,165200,186692895,5670,5670,5670,5670,0
20250313,165100,186692895,5670,5670,5670,5670,562
20250313,165000,186692895,5670,5670,5670,5670,0
20250313,164900,186692895,5670,5670,5670,5670,0
20250313,164800,186692895,5670,5670,5670,5670,0
20250313,164700,186692895,5670,5670,5670,5670,0
20250313,164600,186692895,5670,5670,5670,5670,0
20250313,164500,186692895,5670,5670,5670,5670,0
20250313,164400,186692895,5670,5670,5670,5670,0
20250313,164300,186692895,5670,5670,5670,5670,0
20250313,164200,186692895,5670,5670,5670,5670,0
20250313,164100,186692895,5670,5670,5670,5670,0
20250313,164000,186692895,5670,5670,5670,5670,0
20250313,163900,186692895,5670,5670,5670,5670,0
20250313,163800,186692895,5670,5670,5670,5670,0
20250313,163700,186692895,5670,5670,5670,5670,0
20250313,163600,186692895,5670,5670,5670,5670,0
20250313,163500,186692895,5670,5670,5670,5670,0
20250313,163400,186692895,5670,5670,5670,5670,0
20250313,163300,186692895,5670,5670,5670,5670,0
20250313,163200,186692895,5670,5670,5670,5670,0
20250313,163100,186692895,5670,5670,5670,5670,0
20250313,163000,186692895,5670,5670,5670,5670,0
20250313,162900,186692895,5670,5670,5670,5670,0
20250313,162800,186692895,5670,5670,5670,5670,0
20250313,162700,186692895,5670,5670,5670,5670,0
20250313,162600,186692895,5670,5670,5670,5670,0
20250313,162500,186692895,5670,5670,5670,5670,0
20250313,162400,186692895,5670,5670,5670,5670,0
20250313,162300,186692895,5670,5670,5670,5670,0
20250313,162200,186692895,5670,5670,5670,5670,0
20250313,162100,186692895,5670,5670,5670,5670,562
20250313,162000,186692895,5670,5670,5670,5670,0
20250313,161900,186692895,5670,5670,5670,5670,0
20250313,161800,186692895,5670,5670,5670,5670,0
20250313,161700,186692895,5670,5670,5670,5670,0
20250313,161600,186692895,5670,5670,5670,5670,0
20250313,161500,186692895,5670,5670,5670,5670,0
20250313,161400,186692895,5670,5670,5670,5670,0
20250313,161300,186692895,5670,5670,5670,5670,0
20250313,161200,186692895,5670,5670,5670,5670,0
20250313,161100,186692895,5670,5670,5670,5670,0
20250313,161000,186692895,5670,5670,5670,5670,0
20250313,160900,186692895,5670,5670,5670,5670,0
20250313,160800,186692895,5670,5670,5670,5670,0
20250313,160700,186692895,5670,5670,5670,5670,0
20250313,160600,186692895,5670,5670,5670,5670,0
20250313,160500,186692895,5670,5670,5670,5670,0
20250313,160400,186692895,5670,5670,5670,5670,0
20250313,160300,186692895,5670,5670,5670,5670,0
20250313,160200,186692895,5670,5670,5670,5670,0
20250313,160100,186692895,5670,5670,5670,5670,0
20250313,160000,186692895,5670,5670,5670,5670,0
20250313,155900,186692895,5670,5670,5670,5670,0
20250313,155800,186692895,5670,5670,5670,5670,0
20250313,155700,186692895,5670,5670,5670,5670,0
20250313,155600,186692895,5670,5670,5670,5670,0
20250313,155500,186692895,5670,5670,5670,5670,0
20250313,155400,186692895,5670,5670,5670,5670,0
20250313,155300,186692895,5670,5670,5670,5670,0
20250313,155200,186692895,5670,5670,5670,5670,0
20250313,155100,186692895,5670,5670,5670,5670,562
20250313,155000,186692895,5670,5670,5670,5670,0
20250313,154900,186692895,5670,5670,5670,5670,0
20250313,154800,186692895,5670,5670,5670,5670,0
20250313,154700,186692895,5670,5670,5670,5670,0
20250313,154600,186692895,5670,5670,5670,5670,0
20250313,154500,186692895,5670,5670,5670,5670,0
20250313,154400,186692895,5670,5670,5670,5670,0
20250313,154300,186692895,5670,5670,5670,5670,0
20250313,154200,186692895,5670,5670,5670,5670,0
20250313,154100,186692895,5670,5670,5670,5670,0
20250313,154000,186692895,5670,5670,5670,5670,0
20250313,153900,186692895,5670,5670,5670,5670,0
20250313,153800,186692895,5670,5670,5670,5670,0
20250313,153700,186692895,5670,5670,5670,5670,0
20250313,153600,186692895,5670,5670,5670,5670,0
20250313,153500,186692895,5670,5670,5670,5670,0
20250313,153400,186692895,5670,5670,5670,5670,0
20250313,153300,186692895,5670,5670,5670,5670,0
20250313,153200,186692895,5670,5670,5670,5670,0
20250313,153100,186692895,5670,5670,5670,5670,0
20250313,153000,186692895,5670,5670,5670,5670,562
20250313,152900,183506355,5640,5640,5640,5640,0
20250313,152800,183506355,5640,5640,5640,5640,0
20250313,152700,183506355,5640,5640,5640,5640,0
20250313,152600,183506355,5640,5640,5640,5640,0
20250313,152500,183506355,5640,5640,5640,5640,0
20250313,152400,183506355,5640,5640,5640,5640,0
20250313,152300,183506355,5640,5640,5640,5640,0
20250313,152200,183506355,5640,5640,5640,5640,0
20250313,152100,183506355,5640,5640,5640,5640,0
20250313,152000,183506355,5640,5640,5640,5640,0
20250313,151900,183506355,5640,5640,5640,5640,18
20250313,151800,183404835,5640,5640,5640,5640,31
20250313,151700,183229995,5640,5650,5650,5640,215
20250313,151600,182017255,5680,5680,5680,5680,0
20250313,151500,182017255,5680,5680,5680,5680,0
20250313,151400,182017255,5680,5680,5680,5680,1
20250313,151300,182011575,5680,5680,5680,5680,0
20250313,151200,182011575,5680,5680,5680,5680,1
20250313,151100,182005895,5660,5660,5660,5660,32
20250313,151000,181824775,5660,5660,5660,5660,69
20250313,150900,181434235,5660,5660,5660,5660,0
20250313,150800,181434235,5660,5660,5660,5660,0
20250313,150700,181434235,5660,5660,5660,5660,0
20250313,150600,181434235,5660,5660,5660,5660,1
20250313,150500,181428575,5640,5640,5640,5640,94
20250313,150400,180898415,5640,5640,5640,5640,30
20250313,150300,180729215,5640,5640,5640,5640,0
20250313,150200,180729215,5640,5640,5640,5640,0
20250313,150100,180729215,5640,5640,5640,5640,0
20250313,150000,180729215,5640,5640,5640,5640,0
20250313,145900,180729215,5640,5640,5640,5640,0
20250313,145800,180729215,5640,5640,5640,5640,0
20250313,145700,180729215,5640,5640,5640,5640,84
20250313,145600,180255455,5660,5660,5660,5660,0
20250313,145500,180255455,5660,5660,5660,5660,0
20250313,145400,180255455,5660,5670,5670,5650,30
20250313,145300,180085765,5670,5670,5670,5670,1
20250313,145200,180080095,5660,5660,5670,5660,133
20250313,145100,179327215,5660,5640,5660,5640,3
20250313,145000,179310275,5660,5660,5660,5660,1
20250313,144900,179304615,5680,5680,5680,5680,0
20250313,144800,179304615,5680,5680,5680,5680,0
20250313,144700,179304615,5680,5680,5680,5680,0
20250313,144600,179304615,5680,5680,5680,5680,0
20250313,144500,179304615,5680,5680,5680,5680,2
20250313,144400,179293255,5680,5680,5680,5680,0
20250313,144300,179293255,5680,5680,5680,5680,0
20250313,144200,179293255,5680,5680,5680,5680,1
20250313,144100,179287575,5630,5630,5630,5630,0
20250313,144000,179287575,5630,5630,5630,5630,0
20250313,143900,179287575,5630,5640,5640,5630,150
20250313,143800,178441895,5640,5640,5640,5640,0
20250313,143700,178441895,5640,5640,5640,5640,0
20250313,143600,178441895,5640,5640,5640,5640,0
20250313,143500,178441895,5640,5640,5640,5640,0
20250313,143400,178441895,5640,5640,5640,5640,0
20250313,143300,178441895,5640,5640,5640,5640,0
20250313,143200,178441895,5640,5640,5640,5640,0
20250313,143100,178441895,5640,5640,5640,5640,0
20250313,143000,178441895,5640,5640,5640,5640,0
20250313,142900,178441895,5640,5650,5650,5640,504
20250313,142800,175598935,5680,5680,5680,5680,0
20250313,142700,175598935,5680,5680,5680,5680,0
20250313,142600,175598935,5680,5680,5680,5680,0
20250313,142500,175598935,5680,5680,5680,5680,0
20250313,142400,175598935,5680,5680,5680,5680,0
20250313,142300,175598935,5680,5680,5680,5680,1
20250313,142200,175593255,5700,5700,5700,5700,0
20250313,142100,175593255,5700,5700,5700,5700,0
20250313,142000,175593255,5700,5700,5700,5700,0
20250313,141900,175593255,5700,5700,5700,5700,0
20250313,141800,175593255,5700,5700,5700,5700,0
20250313,141700,175593255,5700,5700,5700,5700,1
20250313,141600,175587555,5650,5650,5650,5650,0
20250313,141500,175587555,5650,5650,5650,5650,0
20250313,141400,175587555,5650,5650,5650,5650,20
20250313,141300,175474555,5710,5680,5710,5650,549
20250313,141200,172369145,5680,5680,5680,5680,28
20250313,141100,172210105,5710,5710,5710,5680,81
20250313,141000,171749695,5680,5680,5680,5680,0
20250313,140900,171749695,5680,5670,5680,5670,393
20250313,140800,169518455,5670,5670,5670,5670,60
20250313,140700,169178255,5680,5675,5680,5675,50
20250313,140600,168894260,5680,5680,5680,5680,50
20250313,140500,168610260,5680,5680,5680,5680,19
20250313,140400,168502340,5710,5710,5710,5710,0
20250313,140300,168502340,5710,5710,5710,5710,0
20250313,140200,168502340,5710,5710,5710,5710,0
20250313,140100,168502340,5710,5710,5710,5710,0
20250313,140000,168502340,5710,5710,5710,5710,0
20250313,135900,168502340,5710,5710,5710,5710,0
20250313,135800,168502340,5710,5710,5710,5710,0
20250313,135700,168502340,5710,5710,5710,5710,0
20250313,135600,168502340,5710,5710,5710,5710,0
20250313,135500,168502340,5710,5710,5710,5710,6
20250313,135400,168468080,5690,5690,5690,5690,0
20250313,135300,168468080,5690,5690,5690,5690,0
20250313,135200,168468080,5690,5690,5690,5690,0
20250313,135100,168468080,5690,5690,5690,5690,500
20250313,135000,165623080,5670,5670,5670,5670,0
20250313,134900,165623080,5670,5670,5670,5670,1
20250313,134800,165617410,5660,5660,5660,5660,0
20250313,134700,165617410,5660,5660,5660,5660,0
20250313,134600,165617410,5660,5660,5660,5660,2
20250313,134500,165606090,5650,5650,5650,5650,0
20250313,134400,165606090,5650,5650,5650,5650,0
20250313,134300,165606090,5650,5650,5650,5650,0
20250313,134200,165606090,5650,5650,5650,5650,119
20250313,134100,164933740,5650,5650,5650,5650,0
20250313,134000,164933740,5650,5650,5650,5650,4
20250313,133900,164911140,5690,5690,5690,5690,0
20250313,133800,164911140,5690,5690,5690,5690,0
20250313,133700,164911140,5690,5690,5690,5690,0
20250313,133600,164911140,5690,5690,5690,5690,55
20250313,133500,164598190,5660,5690,5690,5660,11
20250313,133400,164535900,5660,5660,5660,5660,0
20250313,133300,164535900,5660,5660,5660,5660,20
20250313,133200,164422700,5690,5700,5700,5690,2
20250313,133100,164411310,5660,5660,5660,5660,9
20250313,133000,164360370,5710,5710,5710,5710,0
20250313,132900,164360370,5710,5680,5710,5680,3
20250313,132800,164343300,5650,5650,5650,5650,0
20250313,132700,164343300,5650,5650,5650,5650,199
20250313,132600,163218950,5640,5640,5640,5640,0
20250313,132500,163218950,5640,5640,5640,5640,0
20250313,132400,163218950,5640,5640,5640,5640,0
20250313,132300,163218950,5640,5640,5640,5640,0
20250313,132200,163218950,5640,5640,5640,5640,0
20250313,132100,163218950,5640,5640,5640,5640,0
20250313,132000,163218950,5640,5640,5640,5640,0
20250313,131900,163218950,5640,5640,5640,5640,1
20250313,131800,163213310,5670,5670,5670,5670,0
20250313,131700,163213310,5670,5670,5670,5670,2
20250313,131600,163201970,5670,5640,5670,5640,2
20250313,131500,163190660,5640,5640,5640,5640,0
20250313,131400,163190660,5640,5640,5640,5640,6
20250313,131300,163156820,5640,5640,5640,5640,0
20250313,131200,163156820,5640,5640,5640,5640,0
20250313,131100,163156820,5640,5640,5640,5640,0
20250313,131000,163156820,5640,5640,5640,5640,0
20250313,130900,163156820,5640,5640,5640,5640,0
20250313,130800,163156820,5640,5640,5640,5640,0
20250313,130700,163156820,5640,5640,5640,5640,0
20250313,130600,163156820,5640,5650,5650,5640,11
20250313,130500,163094770,5670,5670,5670,5670,0
20250313,130400,163094770,5670,5670,5670,5670,0
20250313,130300,163094770,5670,5670,5670,5670,0
20250313,130200,163094770,5670,5670,5670,5670,0
20250313,130100,163094770,5670,5670,5670,5670,396
20250313,130000,160849450,5660,5650,5660,5650,1207
20250313,125900,154028750,5650,5670,5670,5640,1568
20250313,125800,145161330,5690,5690,5690,5690,0
20250313,125700,145161330,5690,5690,5690,5690,0
20250313,125600,145161330,5690,5690,5690,5690,0
20250313,125500,145161330,5690,5690,5690,5690,1
20250313,125400,145155640,5700,5700,5700,5700,0
20250313,125300,145155640,5700,5700,5700,5700,0
20250313,125200,145155640,5700,5700,5700,5700,0
20250313,125100,145155640,5700,5700,5700,5700,0
20250313,125000,145155640,5700,5700,5700,5700,12
20250313,124900,145087240,5680,5680,5680,5680,0
20250313,124800,145087240,5680,5680,5680,5680,91
20250313,124700,144570360,5700,5700,5700,5700,0
20250313,124600,144570360,5700,5700,5700,5700,0
20250313,124500,144570360,5700,5700,5700,5700,0
20250313,124400,144570360,5700,5700,5700,5700,15
20250313,124300,144484860,5690,5690,5690,5680,999
20250313,124200,138803780,5700,5700,5700,5700,0
20250313,124100,138803780,5700,5700,5700,5700,0
20250313,124000,138803780,5700,5700,5700,5700,0
20250313,123900,138803780,5700,5700,5700,5700,0
20250313,123800,138803780,5700,5700,5700,5700,0
20250313,123700,138803780,5700,5700,5700,5700,0
20250313,123600,138803780,5700,5700,5700,5700,0
20250313,123500,138803780,5700,5700,5700,5700,0
20250313,123400,138803780,5700,5700,5700,5700,0
20250313,123300,138803780,5700,5700,5700,5700,0
20250313,123200,138803780,5700,5700,5700,5700,0
20250313,123100,138803780,5700,5700,5700,5700,0
20250313,123000,138803780,5700,5700,5700,5700,0
20250313,122900,138803780,5700,5700,5700,5700,0
20250313,122800,138803780,5700,5700,5700,5700,201
20250313,122700,137658080,5700,5700,5700,5700,0
20250313,122600,137658080,5700,5700,5700,5700,0
20250313,122500,137658080,5700,5700,5700,5700,0
20250313,122400,137658080,5700,5700,5700,5700,0
20250313,122300,137658080,5700,5700,5700,5700,0
20250313,122200,137658080,5700,5700,5700,5700,0
20250313,122100,137658080,5700,5700,5700,5700,0
20250313,122000,137658080,5700,5700,5700,5700,0
20250313,121900,137658080,5700,5700,5700,5700,0
20250313,121800,137658080,5700,5700,5700,5700,0
20250313,121700,137658080,5700,5700,5700,5700,0
20250313,121600,137658080,5700,5700,5700,5700,0
20250313,121500,137658080,5700,5700,5700,5700,17
20250313,121400,137561180,5690,5690,5690,5690,0
20250313,121300,137561180,5690,5690,5690,5690,0
20250313,121200,137561180,5690,5690,5690,5690,0
20250313,121100,137561180,5690,5690,5690,5690,0
20250313,121000,137561180,5690,5690,5690,5690,0
20250313,120900,137561180,5690,5690,5690,5690,0
20250313,120800,137561180,5690,5690,5690,5690,8
20250313,120700,137515660,5690,5710,5710,5690,1583
20250313,120600,128503290,5720,5720,5720,5720,194
20250313,120500,127393610,5730,5730,5730,5730,240
20250313,120400,126018410,5730,5730,5730,5730,0
20250313,120300,126018410,5730,5730,5730,5730,0
20250313,120200,126018410,5730,5730,5730,5730,0
20250313,120100,126018410,5730,5730,5730,5730,0
20250313,120000,126018410,5730,5730,5730,5730,0
20250313,115900,126018410,5730,5730,5730,5730,0
20250313,115800,126018410,5730,5730,5730,5730,0
20250313,115700,126018410,5730,5730,5730,5730,0
20250313,115600,126018410,5730,5730,5730,5730,0
20250313,115500,126018410,5730,5730,5730,5730,1
20250313,115400,126012680,5730,5730,5730,5730,0
20250313,115300,126012680,5730,5730,5730,5730,0
20250313,115200,126012680,5730,5730,5730,5730,0
20250313,115100,126012680,5730,5730,5730,5730,0
20250313,115000,126012680,5730,5730,5730,5730,0
20250313,114900,126012680,5730,5730,5730,5730,0
20250313,114800,126012680,5730,5730,5730,5730,0
20250313,114700,126012680,5730,5730,5730,5730,0
20250313,114600,126012680,5730,5730,5730,5730,0
20250313,114500,126012680,5730,5730,5730,5730,0
20250313,114400,126012680,5730,5730,5730,5730,0
20250313,114300,126012680,5730,5730,5730,5730,0
20250313,114200,126012680,5730,5730,5730,5730,0
20250313,114100,126012680,5730,5730,5730,5730,0
20250313,114000,126012680,5730,5730,5730,5730,50
20250313,113900,125726180,5760,5760,5760,5760,0
20250313,113800,125726180,5760,5760,5760,5760,0
20250313,113700,125726180,5760,5760,5760,5760,0
20250313,113600,125726180,5760,5760,5760,5760,0
20250313,113500,125726180,5760,5760,5760,5760,0
20250313,113400,125726180,5760,5760,5760,5760,0
20250313,113300,125726180,5760,5760,5760,5760,0
20250313,113200,125726180,5760,5760,5760,5760,0
20250313,113100,125726180,5760,5760,5760,5760,0
20250313,113000,125726180,5760,5760,5760,5760,3
20250313,112900,125708900,5730,5730,5730,5730,0
20250313,112800,125708900,5730,5730,5730,5730,0
20250313,112700,125708900,5730,5730,5730,5730,26
20250313,112600,125559920,5720,5720,5720,5720,37
20250313,112500,125348280,5730,5740,5740,5730,67
20250313,112400,124964360,5740,5740,5740,5740,18
20250313,112300,124861040,5730,5740,5740,5730,297
20250313,112200,123159210,5760,5760,5760,5760,0
20250313,112100,123159210,5760,5760,5760,5760,0
20250313,112000,123159210,5760,5760,5760,5760,10
20250313,111900,123101610,5760,5730,5760,5700,1928
20250313,111800,112079230,5770,5770,5770,5770,3
20250313,111700,112061920,5740,5740,5740,5740,41
20250313,111600,111826580,5740,5740,5740,5740,0
20250313,111500,111826580,5740,5740,5740,5740,0
20250313,111400,111826580,5740,5740,5740,5740,0
20250313,111300,111826580,5740,5740,5740,5740,0
20250313,111200,111826580,5740,5740,5740,5740,249
20250313,111100,110397320,5780,5780,5780,5780,0
20250313,111000,110397320,5780,5780,5780,5780,10
20250313,110900,110339520,5750,5750,5750,5750,0
20250313,110800,110339520,5750,5750,5750,5750,0
20250313,110700,110339520,5750,5750,5750,5750,211
20250313,110600,109126270,5800,5800,5800,5800,0
20250313,110500,109126270,5800,5800,5800,5800,0
20250313,110400,109126270,5800,5800,5800,5800,0
20250313,110300,109126270,5800,5800,5800,5800,100
20250313,110200,108546270,5800,5790,5800,5750,749
20250313,110100,104226900,5820,5850,5850,5800,1240
20250313,110000,97011110,5840,5740,5840,5740,1996
20250313,105900,85437030,5720,5740,5740,5720,845
20250313,105800,80594530,5770,5770,5770,5770,0
20250313,105700,80594530,5770,5770,5770,5770,0
20250313,105600,80594530,5770,5770,5770,5770,0
20250313,105500,80594530,5770,5770,5770,5770,1
20250313,105400,80588760,5770,5770,5770,5770,0
20250313,105300,80588760,5770,5770,5770,5770,0
20250313,105200,80588760,5770,5770,5770,5770,1
20250313,105100,80582990,5740,5740,5740,5740,0
20250313,105000,80582990,5740,5740,5740,5740,0
20250313,104900,80582990,5740,5740,5740,5740,0
20250313,104800,80582990,5740,5740,5740,5740,0
20250313,104700,80582990,5740,5740,5740,5740,0
20250313,104600,80582990,5740,5740,5740,5740,50
20250313,104500,80295990,5770,5770,5770,5770,0
20250313,104400,80295990,5770,5770,5770,5770,0
20250313,104300,80295990,5770,5770,5770,5770,0
20250313,104200,80295990,5770,5770,5770,5770,0
20250313,104100,80295990,5770,5770,5770,5770,0
20250313,104000,80295990,5770,5770,5770,5770,1
20250313,103900,80290220,5750,5750,5750,5750,0
20250313,103800,80290220,5750,5750,5750,5750,0
20250313,103700,80290220,5750,5750,5750,5750,0
20250313,103600,80290220,5750,5750,5750,5750,0
20250313,103500,80290220,5750,5750,5750,5750,0
20250313,103400,80290220,5750,5750,5750,5750,0
20250313,103300,80290220,5750,5750,5750,5750,0
20250313,103200,80290220,5750,5750,5750,5750,0
20250313,103100,80290220,5750,5750,5750,5750,0
20250313,103000,80290220,5750,5750,5750,5750,10
20250313,102900,80232720,5770,5770,5770,5770,0
20250313,102800,80232720,5770,5770,5770,5770,0
20250313,102700,80232720,5770,5770,5770,5770,0
20250313,102600,80232720,5770,5750,5770,5750,399
20250313,102500,77933110,5740,5740,5740,5740,0
20250313,102400,77933110,5740,5740,5740,5740,1
20250313,102300,77927370,5730,5730,5730,5730,0
20250313,102200,77927370,5730,5730,5730,5730,0
20250313,102100,77927370,5730,5730,5730,5730,0
20250313,102000,77927370,5730,5730,5730,5730,0
20250313,101900,77927370,5730,5730,5730,5730,0
20250313,101800,77927370,5730,5730,5730,5730,0
20250313,101700,77927370,5730,5730,5730,5730,0
20250313,101600,77927370,5730,5730,5730,5730,0
20250313,101500,77927370,5730,5730,5730,5730,3
20250313,101400,77910180,5740,5740,5740,5740,0
20250313,101300,77910180,5740,5740,5740,5740,0
20250313,101200,77910180,5740,5740,5740,5740,0
20250313,101100,77910180,5740,5740,5740,5740,0
20250313,101000,77910180,5740,5740,5740,5740,0
20250313,100900,77910180,5740,5740,5740,5740,10
20250313,100800,77852780,5740,5740,5740,5740,18
20250313,100700,77749460,5730,5740,5740,5730,290
20250313,100600,76087570,5740,5740,5740,5740,100
20250313,100500,75513570,5770,5770,5770,5760,296
20250313,100400,73806650,5770,5770,5770,5770,66
20250313,100300,73425830,5770,5770,5780,5770,225
20250313,100200,72127570,5760,5760,5760,5760,16
20250313,100100,72035410,5760,5740,5760,5740,1791
20250313,100000,61721770,5730,5730,5730,5730,67
20250313,095900,61337860,5730,5730,5730,5730,33
20250313,095800,61148770,5740,5750,5750,5740,169
20250313,095700,60178640,5740,5740,5740,5740,50
20250313,095600,59891640,5740,5740,5740,5740,0
20250313,095500,59891640,5740,5740,5740,5740,100
20250313,095400,59317640,5740,5740,5740,5740,17
20250313,095300,59220060,5750,5750,5750,5750,0
20250313,095200,59220060,5750,5750,5750,5750,20
20250313,095100,59105060,5750,5750,5750,5750,2
20250313,095000,59093560,5750,5750,5750,5750,1
20250313,094900,59087810,5750,5750,5750,5750,0
20250313,094800,59087810,5750,5750,5750,5750,0
20250313,094700,59087810,5750,5750,5750,5750,0
20250313,094600,59087810,5750,5750,5750,5750,0
20250313,094500,59087810,5750,5750,5750,5750,40
20250313,094400,58857810,5750,5750,5750,5750,1
20250313,094300,58852060,5750,5750,5750,5750,5
20250313,094200,58823310,5720,5720,5720,5720,0
20250313,094100,58823310,5720,5730,5730,5720,20
20250313,094000,58708810,5750,5750,5750,5750,0
20250313,093900,58708810,5750,5750,5750,5750,0
20250313,093800,58708810,5750,5750,5750,5750,10
20250313,093700,58651310,5730,5730,5730,5730,52
20250313,093600,58353350,5730,5730,5730,5730,0
20250313,093500,58353350,5730,5700,5730,5700,152
20250313,093400,57486890,5700,5700,5700,5700,0
20250313,093300,57486890,5700,5700,5700,5700,0
20250313,093200,57486890,5700,5700,5700,5700,30
20250313,093100,57315890,5730,5720,5730,5720,146
20250313,093000,56480240,5700,5700,5700,5700,70
20250313,092900,56081240,5710,5720,5720,5710,100
20250313,092800,55509340,5700,5740,5740,5690,3926
20250313,092700,33076980,5780,5780,5780,5780,21
20250313,092600,32955600,5780,5780,5780,5780,0
20250313,092500,32955600,5780,5760,5780,5760,31
20250313,092400,32776820,5780,5780,5780,5780,0
20250313,092300,32776820,5780,5780,5780,5780,8
20250313,092200,32730580,5780,5740,5780,5740,100
20250313,092100,32152900,5780,5780,5780,5780,10
20250313,092000,32095100,5740,5740,5740,5740,200
20250313,091900,30947100,5780,5740,5780,5730,1974
20250313,091800,19615560,5750,5760,5760,5750,80
20250313,091700,19155360,5760,5760,5760,5760,5
20250313,091600,19126560,5760,5760,5760,5760,200
20250313,091500,17974560,5760,5760,5760,5760,188
20250313,091400,16891680,5760,5760,5760,5760,12
20250313,091300,16822560,5760,5770,5770,5760,289
20250313,091200,15155730,5750,5740,5760,5740,257
20250313,091100,13680240,5720,5755,5755,5720,848
20250313,091000,8813810,5750,5760,5760,5750,36
20250313,090900,8606500,5760,5770,5770,5760,160
20250313,090800,7684000,5770,5770,5770,5770,10
20250313,090700,7626300,5770,5770,5770,5770,117
20250313,090600,6951210,5770,5770,5770,5770,456
20250313,090500,4320090,5770,5770,5770,5770,19
20250313,090400,4210460,5770,5770,5770,5770,18
20250313,090300,4106600,5780,5780,5780,5780,151
20250313,090200,3233820,5750,5750,5750,5750,0
20250313,090100,3233820,5750,5760,5760,5750,256
20250313,090000,1759450,5810,5890,5890,5750,300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192100 186692895 5670 5670 5670 5670 562
3 20250313 192000 186692895 5670 5670 5670 5670 0
4 20250313 191900 186692895 5670 5670 5670 5670 0
5 20250313 191800 186692895 5670 5670 5670 5670 0
6 20250313 191700 186692895 5670 5670 5670 5670 0
7 20250313 191600 186692895 5670 5670 5670 5670 0
8 20250313 191500 186692895 5670 5670 5670 5670 0
9 20250313 191400 186692895 5670 5670 5670 5670 0
10 20250313 191300 186692895 5670 5670 5670 5670 0
11 20250313 191200 186692895 5670 5670 5670 5670 0
12 20250313 191100 186692895 5670 5670 5670 5670 0
13 20250313 191000 186692895 5670 5670 5670 5670 0
14 20250313 190900 186692895 5670 5670 5670 5670 0
15 20250313 190800 186692895 5670 5670 5670 5670 0
16 20250313 190700 186692895 5670 5670 5670 5670 0
17 20250313 190600 186692895 5670 5670 5670 5670 0
18 20250313 190500 186692895 5670 5670 5670 5670 0
19 20250313 190400 186692895 5670 5670 5670 5670 0
20 20250313 190300 186692895 5670 5670 5670 5670 0
21 20250313 190200 186692895 5670 5670 5670 5670 0
22 20250313 190100 186692895 5670 5670 5670 5670 0
23 20250313 190000 186692895 5670 5670 5670 5670 0
24 20250313 185900 186692895 5670 5670 5670 5670 0
25 20250313 185800 186692895 5670 5670 5670 5670 0
26 20250313 185700 186692895 5670 5670 5670 5670 0
27 20250313 185600 186692895 5670 5670 5670 5670 0
28 20250313 185500 186692895 5670 5670 5670 5670 0
29 20250313 185400 186692895 5670 5670 5670 5670 0
30 20250313 185300 186692895 5670 5670 5670 5670 0
31 20250313 185200 186692895 5670 5670 5670 5670 0
32 20250313 185100 186692895 5670 5670 5670 5670 562
33 20250313 185000 186692895 5670 5670 5670 5670 0
34 20250313 184900 186692895 5670 5670 5670 5670 0
35 20250313 184800 186692895 5670 5670 5670 5670 0
36 20250313 184700 186692895 5670 5670 5670 5670 0
37 20250313 184600 186692895 5670 5670 5670 5670 0
38 20250313 184500 186692895 5670 5670 5670 5670 0
39 20250313 184400 186692895 5670 5670 5670 5670 0
40 20250313 184300 186692895 5670 5670 5670 5670 0
41 20250313 184200 186692895 5670 5670 5670 5670 0
42 20250313 184100 186692895 5670 5670 5670 5670 0
43 20250313 184000 186692895 5670 5670 5670 5670 0
44 20250313 183900 186692895 5670 5670 5670 5670 0
45 20250313 183800 186692895 5670 5670 5670 5670 0
46 20250313 183700 186692895 5670 5670 5670 5670 0
47 20250313 183600 186692895 5670 5670 5670 5670 0
48 20250313 183500 186692895 5670 5670 5670 5670 0
49 20250313 183400 186692895 5670 5670 5670 5670 0
50 20250313 183300 186692895 5670 5670 5670 5670 0
51 20250313 183200 186692895 5670 5670 5670 5670 0
52 20250313 183100 186692895 5670 5670 5670 5670 0
53 20250313 183000 186692895 5670 5670 5670 5670 0
54 20250313 182900 186692895 5670 5670 5670 5670 0
55 20250313 182800 186692895 5670 5670 5670 5670 0
56 20250313 182700 186692895 5670 5670 5670 5670 0
57 20250313 182600 186692895 5670 5670 5670 5670 0
58 20250313 182500 186692895 5670 5670 5670 5670 0
59 20250313 182400 186692895 5670 5670 5670 5670 0
60 20250313 182300 186692895 5670 5670 5670 5670 0
61 20250313 182200 186692895 5670 5670 5670 5670 0
62 20250313 182100 186692895 5670 5670 5670 5670 562
63 20250313 182000 186692895 5670 5670 5670 5670 0
64 20250313 181900 186692895 5670 5670 5670 5670 0
65 20250313 181800 186692895 5670 5670 5670 5670 0
66 20250313 181700 186692895 5670 5670 5670 5670 0
67 20250313 181600 186692895 5670 5670 5670 5670 0
68 20250313 181500 186692895 5670 5670 5670 5670 0
69 20250313 181400 186692895 5670 5670 5670 5670 0
70 20250313 181300 186692895 5670 5670 5670 5670 0
71 20250313 181200 186692895 5670 5670 5670 5670 0
72 20250313 181100 186692895 5670 5670 5670 5670 0
73 20250313 181000 186692895 5670 5670 5670 5670 0
74 20250313 180900 186692895 5670 5670 5670 5670 0
75 20250313 180800 186692895 5670 5670 5670 5670 0
76 20250313 180700 186692895 5670 5670 5670 5670 0
77 20250313 180600 186692895 5670 5670 5670 5670 0
78 20250313 180500 186692895 5670 5670 5670 5670 0
79 20250313 180400 186692895 5670 5670 5670 5670 0
80 20250313 180300 186692895 5670 5670 5670 5670 0
81 20250313 180200 186692895 5670 5670 5670 5670 0
82 20250313 180100 186692895 5670 5670 5670 5670 0
83 20250313 180000 186692895 5670 5670 5670 5670 0
84 20250313 175900 186692895 5670 5670 5670 5670 0
85 20250313 175800 186692895 5670 5670 5670 5670 0
86 20250313 175700 186692895 5670 5670 5670 5670 0
87 20250313 175600 186692895 5670 5670 5670 5670 0
88 20250313 175500 186692895 5670 5670 5670 5670 0
89 20250313 175400 186692895 5670 5670 5670 5670 0
90 20250313 175300 186692895 5670 5670 5670 5670 0
91 20250313 175200 186692895 5670 5670 5670 5670 0
92 20250313 175100 186692895 5670 5670 5670 5670 562
93 20250313 175000 186692895 5670 5670 5670 5670 0
94 20250313 174900 186692895 5670 5670 5670 5670 0
95 20250313 174800 186692895 5670 5670 5670 5670 0
96 20250313 174700 186692895 5670 5670 5670 5670 0
97 20250313 174600 186692895 5670 5670 5670 5670 0
98 20250313 174500 186692895 5670 5670 5670 5670 0
99 20250313 174400 186692895 5670 5670 5670 5670 0
100 20250313 174300 186692895 5670 5670 5670 5670 0
101 20250313 174200 186692895 5670 5670 5670 5670 0
102 20250313 174100 186692895 5670 5670 5670 5670 0
103 20250313 174000 186692895 5670 5670 5670 5670 0
104 20250313 173900 186692895 5670 5670 5670 5670 0
105 20250313 173800 186692895 5670 5670 5670 5670 0
106 20250313 173700 186692895 5670 5670 5670 5670 0
107 20250313 173600 186692895 5670 5670 5670 5670 0
108 20250313 173500 186692895 5670 5670 5670 5670 0
109 20250313 173400 186692895 5670 5670 5670 5670 0
110 20250313 173300 186692895 5670 5670 5670 5670 0
111 20250313 173200 186692895 5670 5670 5670 5670 0
112 20250313 173100 186692895 5670 5670 5670 5670 0
113 20250313 173000 186692895 5670 5670 5670 5670 0
114 20250313 172900 186692895 5670 5670 5670 5670 0
115 20250313 172800 186692895 5670 5670 5670 5670 0
116 20250313 172700 186692895 5670 5670 5670 5670 0
117 20250313 172600 186692895 5670 5670 5670 5670 0
118 20250313 172500 186692895 5670 5670 5670 5670 0
119 20250313 172400 186692895 5670 5670 5670 5670 0
120 20250313 172300 186692895 5670 5670 5670 5670 0
121 20250313 172200 186692895 5670 5670 5670 5670 0
122 20250313 172100 186692895 5670 5670 5670 5670 562
123 20250313 172000 186692895 5670 5670 5670 5670 0
124 20250313 171900 186692895 5670 5670 5670 5670 0
125 20250313 171800 186692895 5670 5670 5670 5670 0
126 20250313 171700 186692895 5670 5670 5670 5670 0
127 20250313 171600 186692895 5670 5670 5670 5670 0
128 20250313 171500 186692895 5670 5670 5670 5670 0
129 20250313 171400 186692895 5670 5670 5670 5670 0
130 20250313 171300 186692895 5670 5670 5670 5670 0
131 20250313 171200 186692895 5670 5670 5670 5670 0
132 20250313 171100 186692895 5670 5670 5670 5670 0
133 20250313 171000 186692895 5670 5670 5670 5670 0
134 20250313 170900 186692895 5670 5670 5670 5670 0
135 20250313 170800 186692895 5670 5670 5670 5670 0
136 20250313 170700 186692895 5670 5670 5670 5670 0
137 20250313 170600 186692895 5670 5670 5670 5670 0
138 20250313 170500 186692895 5670 5670 5670 5670 0
139 20250313 170400 186692895 5670 5670 5670 5670 0
140 20250313 170300 186692895 5670 5670 5670 5670 0
141 20250313 170200 186692895 5670 5670 5670 5670 0
142 20250313 170100 186692895 5670 5670 5670 5670 0
143 20250313 170000 186692895 5670 5670 5670 5670 0
144 20250313 165900 186692895 5670 5670 5670 5670 0
145 20250313 165800 186692895 5670 5670 5670 5670 0
146 20250313 165700 186692895 5670 5670 5670 5670 0
147 20250313 165600 186692895 5670 5670 5670 5670 0
148 20250313 165500 186692895 5670 5670 5670 5670 0
149 20250313 165400 186692895 5670 5670 5670 5670 0
150 20250313 165300 186692895 5670 5670 5670 5670 0
151 20250313 165200 186692895 5670 5670 5670 5670 0
152 20250313 165100 186692895 5670 5670 5670 5670 562
153 20250313 165000 186692895 5670 5670 5670 5670 0
154 20250313 164900 186692895 5670 5670 5670 5670 0
155 20250313 164800 186692895 5670 5670 5670 5670 0
156 20250313 164700 186692895 5670 5670 5670 5670 0
157 20250313 164600 186692895 5670 5670 5670 5670 0
158 20250313 164500 186692895 5670 5670 5670 5670 0
159 20250313 164400 186692895 5670 5670 5670 5670 0
160 20250313 164300 186692895 5670 5670 5670 5670 0
161 20250313 164200 186692895 5670 5670 5670 5670 0
162 20250313 164100 186692895 5670 5670 5670 5670 0
163 20250313 164000 186692895 5670 5670 5670 5670 0
164 20250313 163900 186692895 5670 5670 5670 5670 0
165 20250313 163800 186692895 5670 5670 5670 5670 0
166 20250313 163700 186692895 5670 5670 5670 5670 0
167 20250313 163600 186692895 5670 5670 5670 5670 0
168 20250313 163500 186692895 5670 5670 5670 5670 0
169 20250313 163400 186692895 5670 5670 5670 5670 0
170 20250313 163300 186692895 5670 5670 5670 5670 0
171 20250313 163200 186692895 5670 5670 5670 5670 0
172 20250313 163100 186692895 5670 5670 5670 5670 0
173 20250313 163000 186692895 5670 5670 5670 5670 0
174 20250313 162900 186692895 5670 5670 5670 5670 0
175 20250313 162800 186692895 5670 5670 5670 5670 0
176 20250313 162700 186692895 5670 5670 5670 5670 0
177 20250313 162600 186692895 5670 5670 5670 5670 0
178 20250313 162500 186692895 5670 5670 5670 5670 0
179 20250313 162400 186692895 5670 5670 5670 5670 0
180 20250313 162300 186692895 5670 5670 5670 5670 0
181 20250313 162200 186692895 5670 5670 5670 5670 0
182 20250313 162100 186692895 5670 5670 5670 5670 562
183 20250313 162000 186692895 5670 5670 5670 5670 0
184 20250313 161900 186692895 5670 5670 5670 5670 0
185 20250313 161800 186692895 5670 5670 5670 5670 0
186 20250313 161700 186692895 5670 5670 5670 5670 0
187 20250313 161600 186692895 5670 5670 5670 5670 0
188 20250313 161500 186692895 5670 5670 5670 5670 0
189 20250313 161400 186692895 5670 5670 5670 5670 0
190 20250313 161300 186692895 5670 5670 5670 5670 0
191 20250313 161200 186692895 5670 5670 5670 5670 0
192 20250313 161100 186692895 5670 5670 5670 5670 0
193 20250313 161000 186692895 5670 5670 5670 5670 0
194 20250313 160900 186692895 5670 5670 5670 5670 0
195 20250313 160800 186692895 5670 5670 5670 5670 0
196 20250313 160700 186692895 5670 5670 5670 5670 0
197 20250313 160600 186692895 5670 5670 5670 5670 0
198 20250313 160500 186692895 5670 5670 5670 5670 0
199 20250313 160400 186692895 5670 5670 5670 5670 0
200 20250313 160300 186692895 5670 5670 5670 5670 0
201 20250313 160200 186692895 5670 5670 5670 5670 0
202 20250313 160100 186692895 5670 5670 5670 5670 0
203 20250313 160000 186692895 5670 5670 5670 5670 0
204 20250313 155900 186692895 5670 5670 5670 5670 0
205 20250313 155800 186692895 5670 5670 5670 5670 0
206 20250313 155700 186692895 5670 5670 5670 5670 0
207 20250313 155600 186692895 5670 5670 5670 5670 0
208 20250313 155500 186692895 5670 5670 5670 5670 0
209 20250313 155400 186692895 5670 5670 5670 5670 0
210 20250313 155300 186692895 5670 5670 5670 5670 0
211 20250313 155200 186692895 5670 5670 5670 5670 0
212 20250313 155100 186692895 5670 5670 5670 5670 562
213 20250313 155000 186692895 5670 5670 5670 5670 0
214 20250313 154900 186692895 5670 5670 5670 5670 0
215 20250313 154800 186692895 5670 5670 5670 5670 0
216 20250313 154700 186692895 5670 5670 5670 5670 0
217 20250313 154600 186692895 5670 5670 5670 5670 0
218 20250313 154500 186692895 5670 5670 5670 5670 0
219 20250313 154400 186692895 5670 5670 5670 5670 0
220 20250313 154300 186692895 5670 5670 5670 5670 0
221 20250313 154200 186692895 5670 5670 5670 5670 0
222 20250313 154100 186692895 5670 5670 5670 5670 0
223 20250313 154000 186692895 5670 5670 5670 5670 0
224 20250313 153900 186692895 5670 5670 5670 5670 0
225 20250313 153800 186692895 5670 5670 5670 5670 0
226 20250313 153700 186692895 5670 5670 5670 5670 0
227 20250313 153600 186692895 5670 5670 5670 5670 0
228 20250313 153500 186692895 5670 5670 5670 5670 0
229 20250313 153400 186692895 5670 5670 5670 5670 0
230 20250313 153300 186692895 5670 5670 5670 5670 0
231 20250313 153200 186692895 5670 5670 5670 5670 0
232 20250313 153100 186692895 5670 5670 5670 5670 0
233 20250313 153000 186692895 5670 5670 5670 5670 562
234 20250313 152900 183506355 5640 5640 5640 5640 0
235 20250313 152800 183506355 5640 5640 5640 5640 0
236 20250313 152700 183506355 5640 5640 5640 5640 0
237 20250313 152600 183506355 5640 5640 5640 5640 0
238 20250313 152500 183506355 5640 5640 5640 5640 0
239 20250313 152400 183506355 5640 5640 5640 5640 0
240 20250313 152300 183506355 5640 5640 5640 5640 0
241 20250313 152200 183506355 5640 5640 5640 5640 0
242 20250313 152100 183506355 5640 5640 5640 5640 0
243 20250313 152000 183506355 5640 5640 5640 5640 0
244 20250313 151900 183506355 5640 5640 5640 5640 18
245 20250313 151800 183404835 5640 5640 5640 5640 31
246 20250313 151700 183229995 5640 5650 5650 5640 215
247 20250313 151600 182017255 5680 5680 5680 5680 0
248 20250313 151500 182017255 5680 5680 5680 5680 0
249 20250313 151400 182017255 5680 5680 5680 5680 1
250 20250313 151300 182011575 5680 5680 5680 5680 0
251 20250313 151200 182011575 5680 5680 5680 5680 1
252 20250313 151100 182005895 5660 5660 5660 5660 32
253 20250313 151000 181824775 5660 5660 5660 5660 69
254 20250313 150900 181434235 5660 5660 5660 5660 0
255 20250313 150800 181434235 5660 5660 5660 5660 0
256 20250313 150700 181434235 5660 5660 5660 5660 0
257 20250313 150600 181434235 5660 5660 5660 5660 1
258 20250313 150500 181428575 5640 5640 5640 5640 94
259 20250313 150400 180898415 5640 5640 5640 5640 30
260 20250313 150300 180729215 5640 5640 5640 5640 0
261 20250313 150200 180729215 5640 5640 5640 5640 0
262 20250313 150100 180729215 5640 5640 5640 5640 0
263 20250313 150000 180729215 5640 5640 5640 5640 0
264 20250313 145900 180729215 5640 5640 5640 5640 0
265 20250313 145800 180729215 5640 5640 5640 5640 0
266 20250313 145700 180729215 5640 5640 5640 5640 84
267 20250313 145600 180255455 5660 5660 5660 5660 0
268 20250313 145500 180255455 5660 5660 5660 5660 0
269 20250313 145400 180255455 5660 5670 5670 5650 30
270 20250313 145300 180085765 5670 5670 5670 5670 1
271 20250313 145200 180080095 5660 5660 5670 5660 133
272 20250313 145100 179327215 5660 5640 5660 5640 3
273 20250313 145000 179310275 5660 5660 5660 5660 1
274 20250313 144900 179304615 5680 5680 5680 5680 0
275 20250313 144800 179304615 5680 5680 5680 5680 0
276 20250313 144700 179304615 5680 5680 5680 5680 0
277 20250313 144600 179304615 5680 5680 5680 5680 0
278 20250313 144500 179304615 5680 5680 5680 5680 2
279 20250313 144400 179293255 5680 5680 5680 5680 0
280 20250313 144300 179293255 5680 5680 5680 5680 0
281 20250313 144200 179293255 5680 5680 5680 5680 1
282 20250313 144100 179287575 5630 5630 5630 5630 0
283 20250313 144000 179287575 5630 5630 5630 5630 0
284 20250313 143900 179287575 5630 5640 5640 5630 150
285 20250313 143800 178441895 5640 5640 5640 5640 0
286 20250313 143700 178441895 5640 5640 5640 5640 0
287 20250313 143600 178441895 5640 5640 5640 5640 0
288 20250313 143500 178441895 5640 5640 5640 5640 0
289 20250313 143400 178441895 5640 5640 5640 5640 0
290 20250313 143300 178441895 5640 5640 5640 5640 0
291 20250313 143200 178441895 5640 5640 5640 5640 0
292 20250313 143100 178441895 5640 5640 5640 5640 0
293 20250313 143000 178441895 5640 5640 5640 5640 0
294 20250313 142900 178441895 5640 5650 5650 5640 504
295 20250313 142800 175598935 5680 5680 5680 5680 0
296 20250313 142700 175598935 5680 5680 5680 5680 0
297 20250313 142600 175598935 5680 5680 5680 5680 0
298 20250313 142500 175598935 5680 5680 5680 5680 0
299 20250313 142400 175598935 5680 5680 5680 5680 0
300 20250313 142300 175598935 5680 5680 5680 5680 1
301 20250313 142200 175593255 5700 5700 5700 5700 0
302 20250313 142100 175593255 5700 5700 5700 5700 0
303 20250313 142000 175593255 5700 5700 5700 5700 0
304 20250313 141900 175593255 5700 5700 5700 5700 0
305 20250313 141800 175593255 5700 5700 5700 5700 0
306 20250313 141700 175593255 5700 5700 5700 5700 1
307 20250313 141600 175587555 5650 5650 5650 5650 0
308 20250313 141500 175587555 5650 5650 5650 5650 0
309 20250313 141400 175587555 5650 5650 5650 5650 20
310 20250313 141300 175474555 5710 5680 5710 5650 549
311 20250313 141200 172369145 5680 5680 5680 5680 28
312 20250313 141100 172210105 5710 5710 5710 5680 81
313 20250313 141000 171749695 5680 5680 5680 5680 0
314 20250313 140900 171749695 5680 5670 5680 5670 393
315 20250313 140800 169518455 5670 5670 5670 5670 60
316 20250313 140700 169178255 5680 5675 5680 5675 50
317 20250313 140600 168894260 5680 5680 5680 5680 50
318 20250313 140500 168610260 5680 5680 5680 5680 19
319 20250313 140400 168502340 5710 5710 5710 5710 0
320 20250313 140300 168502340 5710 5710 5710 5710 0
321 20250313 140200 168502340 5710 5710 5710 5710 0
322 20250313 140100 168502340 5710 5710 5710 5710 0
323 20250313 140000 168502340 5710 5710 5710 5710 0
324 20250313 135900 168502340 5710 5710 5710 5710 0
325 20250313 135800 168502340 5710 5710 5710 5710 0
326 20250313 135700 168502340 5710 5710 5710 5710 0
327 20250313 135600 168502340 5710 5710 5710 5710 0
328 20250313 135500 168502340 5710 5710 5710 5710 6
329 20250313 135400 168468080 5690 5690 5690 5690 0
330 20250313 135300 168468080 5690 5690 5690 5690 0
331 20250313 135200 168468080 5690 5690 5690 5690 0
332 20250313 135100 168468080 5690 5690 5690 5690 500
333 20250313 135000 165623080 5670 5670 5670 5670 0
334 20250313 134900 165623080 5670 5670 5670 5670 1
335 20250313 134800 165617410 5660 5660 5660 5660 0
336 20250313 134700 165617410 5660 5660 5660 5660 0
337 20250313 134600 165617410 5660 5660 5660 5660 2
338 20250313 134500 165606090 5650 5650 5650 5650 0
339 20250313 134400 165606090 5650 5650 5650 5650 0
340 20250313 134300 165606090 5650 5650 5650 5650 0
341 20250313 134200 165606090 5650 5650 5650 5650 119
342 20250313 134100 164933740 5650 5650 5650 5650 0
343 20250313 134000 164933740 5650 5650 5650 5650 4
344 20250313 133900 164911140 5690 5690 5690 5690 0
345 20250313 133800 164911140 5690 5690 5690 5690 0
346 20250313 133700 164911140 5690 5690 5690 5690 0
347 20250313 133600 164911140 5690 5690 5690 5690 55
348 20250313 133500 164598190 5660 5690 5690 5660 11
349 20250313 133400 164535900 5660 5660 5660 5660 0
350 20250313 133300 164535900 5660 5660 5660 5660 20
351 20250313 133200 164422700 5690 5700 5700 5690 2
352 20250313 133100 164411310 5660 5660 5660 5660 9
353 20250313 133000 164360370 5710 5710 5710 5710 0
354 20250313 132900 164360370 5710 5680 5710 5680 3
355 20250313 132800 164343300 5650 5650 5650 5650 0
356 20250313 132700 164343300 5650 5650 5650 5650 199
357 20250313 132600 163218950 5640 5640 5640 5640 0
358 20250313 132500 163218950 5640 5640 5640 5640 0
359 20250313 132400 163218950 5640 5640 5640 5640 0
360 20250313 132300 163218950 5640 5640 5640 5640 0
361 20250313 132200 163218950 5640 5640 5640 5640 0
362 20250313 132100 163218950 5640 5640 5640 5640 0
363 20250313 132000 163218950 5640 5640 5640 5640 0
364 20250313 131900 163218950 5640 5640 5640 5640 1
365 20250313 131800 163213310 5670 5670 5670 5670 0
366 20250313 131700 163213310 5670 5670 5670 5670 2
367 20250313 131600 163201970 5670 5640 5670 5640 2
368 20250313 131500 163190660 5640 5640 5640 5640 0
369 20250313 131400 163190660 5640 5640 5640 5640 6
370 20250313 131300 163156820 5640 5640 5640 5640 0
371 20250313 131200 163156820 5640 5640 5640 5640 0
372 20250313 131100 163156820 5640 5640 5640 5640 0
373 20250313 131000 163156820 5640 5640 5640 5640 0
374 20250313 130900 163156820 5640 5640 5640 5640 0
375 20250313 130800 163156820 5640 5640 5640 5640 0
376 20250313 130700 163156820 5640 5640 5640 5640 0
377 20250313 130600 163156820 5640 5650 5650 5640 11
378 20250313 130500 163094770 5670 5670 5670 5670 0
379 20250313 130400 163094770 5670 5670 5670 5670 0
380 20250313 130300 163094770 5670 5670 5670 5670 0
381 20250313 130200 163094770 5670 5670 5670 5670 0
382 20250313 130100 163094770 5670 5670 5670 5670 396
383 20250313 130000 160849450 5660 5650 5660 5650 1207
384 20250313 125900 154028750 5650 5670 5670 5640 1568
385 20250313 125800 145161330 5690 5690 5690 5690 0
386 20250313 125700 145161330 5690 5690 5690 5690 0
387 20250313 125600 145161330 5690 5690 5690 5690 0
388 20250313 125500 145161330 5690 5690 5690 5690 1
389 20250313 125400 145155640 5700 5700 5700 5700 0
390 20250313 125300 145155640 5700 5700 5700 5700 0
391 20250313 125200 145155640 5700 5700 5700 5700 0
392 20250313 125100 145155640 5700 5700 5700 5700 0
393 20250313 125000 145155640 5700 5700 5700 5700 12
394 20250313 124900 145087240 5680 5680 5680 5680 0
395 20250313 124800 145087240 5680 5680 5680 5680 91
396 20250313 124700 144570360 5700 5700 5700 5700 0
397 20250313 124600 144570360 5700 5700 5700 5700 0
398 20250313 124500 144570360 5700 5700 5700 5700 0
399 20250313 124400 144570360 5700 5700 5700 5700 15
400 20250313 124300 144484860 5690 5690 5690 5680 999
401 20250313 124200 138803780 5700 5700 5700 5700 0
402 20250313 124100 138803780 5700 5700 5700 5700 0
403 20250313 124000 138803780 5700 5700 5700 5700 0
404 20250313 123900 138803780 5700 5700 5700 5700 0
405 20250313 123800 138803780 5700 5700 5700 5700 0
406 20250313 123700 138803780 5700 5700 5700 5700 0
407 20250313 123600 138803780 5700 5700 5700 5700 0
408 20250313 123500 138803780 5700 5700 5700 5700 0
409 20250313 123400 138803780 5700 5700 5700 5700 0
410 20250313 123300 138803780 5700 5700 5700 5700 0
411 20250313 123200 138803780 5700 5700 5700 5700 0
412 20250313 123100 138803780 5700 5700 5700 5700 0
413 20250313 123000 138803780 5700 5700 5700 5700 0
414 20250313 122900 138803780 5700 5700 5700 5700 0
415 20250313 122800 138803780 5700 5700 5700 5700 201
416 20250313 122700 137658080 5700 5700 5700 5700 0
417 20250313 122600 137658080 5700 5700 5700 5700 0
418 20250313 122500 137658080 5700 5700 5700 5700 0
419 20250313 122400 137658080 5700 5700 5700 5700 0
420 20250313 122300 137658080 5700 5700 5700 5700 0
421 20250313 122200 137658080 5700 5700 5700 5700 0
422 20250313 122100 137658080 5700 5700 5700 5700 0
423 20250313 122000 137658080 5700 5700 5700 5700 0
424 20250313 121900 137658080 5700 5700 5700 5700 0
425 20250313 121800 137658080 5700 5700 5700 5700 0
426 20250313 121700 137658080 5700 5700 5700 5700 0
427 20250313 121600 137658080 5700 5700 5700 5700 0
428 20250313 121500 137658080 5700 5700 5700 5700 17
429 20250313 121400 137561180 5690 5690 5690 5690 0
430 20250313 121300 137561180 5690 5690 5690 5690 0
431 20250313 121200 137561180 5690 5690 5690 5690 0
432 20250313 121100 137561180 5690 5690 5690 5690 0
433 20250313 121000 137561180 5690 5690 5690 5690 0
434 20250313 120900 137561180 5690 5690 5690 5690 0
435 20250313 120800 137561180 5690 5690 5690 5690 8
436 20250313 120700 137515660 5690 5710 5710 5690 1583
437 20250313 120600 128503290 5720 5720 5720 5720 194
438 20250313 120500 127393610 5730 5730 5730 5730 240
439 20250313 120400 126018410 5730 5730 5730 5730 0
440 20250313 120300 126018410 5730 5730 5730 5730 0
441 20250313 120200 126018410 5730 5730 5730 5730 0
442 20250313 120100 126018410 5730 5730 5730 5730 0
443 20250313 120000 126018410 5730 5730 5730 5730 0
444 20250313 115900 126018410 5730 5730 5730 5730 0
445 20250313 115800 126018410 5730 5730 5730 5730 0
446 20250313 115700 126018410 5730 5730 5730 5730 0
447 20250313 115600 126018410 5730 5730 5730 5730 0
448 20250313 115500 126018410 5730 5730 5730 5730 1
449 20250313 115400 126012680 5730 5730 5730 5730 0
450 20250313 115300 126012680 5730 5730 5730 5730 0
451 20250313 115200 126012680 5730 5730 5730 5730 0
452 20250313 115100 126012680 5730 5730 5730 5730 0
453 20250313 115000 126012680 5730 5730 5730 5730 0
454 20250313 114900 126012680 5730 5730 5730 5730 0
455 20250313 114800 126012680 5730 5730 5730 5730 0
456 20250313 114700 126012680 5730 5730 5730 5730 0
457 20250313 114600 126012680 5730 5730 5730 5730 0
458 20250313 114500 126012680 5730 5730 5730 5730 0
459 20250313 114400 126012680 5730 5730 5730 5730 0
460 20250313 114300 126012680 5730 5730 5730 5730 0
461 20250313 114200 126012680 5730 5730 5730 5730 0
462 20250313 114100 126012680 5730 5730 5730 5730 0
463 20250313 114000 126012680 5730 5730 5730 5730 50
464 20250313 113900 125726180 5760 5760 5760 5760 0
465 20250313 113800 125726180 5760 5760 5760 5760 0
466 20250313 113700 125726180 5760 5760 5760 5760 0
467 20250313 113600 125726180 5760 5760 5760 5760 0
468 20250313 113500 125726180 5760 5760 5760 5760 0
469 20250313 113400 125726180 5760 5760 5760 5760 0
470 20250313 113300 125726180 5760 5760 5760 5760 0
471 20250313 113200 125726180 5760 5760 5760 5760 0
472 20250313 113100 125726180 5760 5760 5760 5760 0
473 20250313 113000 125726180 5760 5760 5760 5760 3
474 20250313 112900 125708900 5730 5730 5730 5730 0
475 20250313 112800 125708900 5730 5730 5730 5730 0
476 20250313 112700 125708900 5730 5730 5730 5730 26
477 20250313 112600 125559920 5720 5720 5720 5720 37
478 20250313 112500 125348280 5730 5740 5740 5730 67
479 20250313 112400 124964360 5740 5740 5740 5740 18
480 20250313 112300 124861040 5730 5740 5740 5730 297
481 20250313 112200 123159210 5760 5760 5760 5760 0
482 20250313 112100 123159210 5760 5760 5760 5760 0
483 20250313 112000 123159210 5760 5760 5760 5760 10
484 20250313 111900 123101610 5760 5730 5760 5700 1928
485 20250313 111800 112079230 5770 5770 5770 5770 3
486 20250313 111700 112061920 5740 5740 5740 5740 41
487 20250313 111600 111826580 5740 5740 5740 5740 0
488 20250313 111500 111826580 5740 5740 5740 5740 0
489 20250313 111400 111826580 5740 5740 5740 5740 0
490 20250313 111300 111826580 5740 5740 5740 5740 0
491 20250313 111200 111826580 5740 5740 5740 5740 249
492 20250313 111100 110397320 5780 5780 5780 5780 0
493 20250313 111000 110397320 5780 5780 5780 5780 10
494 20250313 110900 110339520 5750 5750 5750 5750 0
495 20250313 110800 110339520 5750 5750 5750 5750 0
496 20250313 110700 110339520 5750 5750 5750 5750 211
497 20250313 110600 109126270 5800 5800 5800 5800 0
498 20250313 110500 109126270 5800 5800 5800 5800 0
499 20250313 110400 109126270 5800 5800 5800 5800 0
500 20250313 110300 109126270 5800 5800 5800 5800 100
501 20250313 110200 108546270 5800 5790 5800 5750 749
502 20250313 110100 104226900 5820 5850 5850 5800 1240
503 20250313 110000 97011110 5840 5740 5840 5740 1996
504 20250313 105900 85437030 5720 5740 5740 5720 845
505 20250313 105800 80594530 5770 5770 5770 5770 0
506 20250313 105700 80594530 5770 5770 5770 5770 0
507 20250313 105600 80594530 5770 5770 5770 5770 0
508 20250313 105500 80594530 5770 5770 5770 5770 1
509 20250313 105400 80588760 5770 5770 5770 5770 0
510 20250313 105300 80588760 5770 5770 5770 5770 0
511 20250313 105200 80588760 5770 5770 5770 5770 1
512 20250313 105100 80582990 5740 5740 5740 5740 0
513 20250313 105000 80582990 5740 5740 5740 5740 0
514 20250313 104900 80582990 5740 5740 5740 5740 0
515 20250313 104800 80582990 5740 5740 5740 5740 0
516 20250313 104700 80582990 5740 5740 5740 5740 0
517 20250313 104600 80582990 5740 5740 5740 5740 50
518 20250313 104500 80295990 5770 5770 5770 5770 0
519 20250313 104400 80295990 5770 5770 5770 5770 0
520 20250313 104300 80295990 5770 5770 5770 5770 0
521 20250313 104200 80295990 5770 5770 5770 5770 0
522 20250313 104100 80295990 5770 5770 5770 5770 0
523 20250313 104000 80295990 5770 5770 5770 5770 1
524 20250313 103900 80290220 5750 5750 5750 5750 0
525 20250313 103800 80290220 5750 5750 5750 5750 0
526 20250313 103700 80290220 5750 5750 5750 5750 0
527 20250313 103600 80290220 5750 5750 5750 5750 0
528 20250313 103500 80290220 5750 5750 5750 5750 0
529 20250313 103400 80290220 5750 5750 5750 5750 0
530 20250313 103300 80290220 5750 5750 5750 5750 0
531 20250313 103200 80290220 5750 5750 5750 5750 0
532 20250313 103100 80290220 5750 5750 5750 5750 0
533 20250313 103000 80290220 5750 5750 5750 5750 10
534 20250313 102900 80232720 5770 5770 5770 5770 0
535 20250313 102800 80232720 5770 5770 5770 5770 0
536 20250313 102700 80232720 5770 5770 5770 5770 0
537 20250313 102600 80232720 5770 5750 5770 5750 399
538 20250313 102500 77933110 5740 5740 5740 5740 0
539 20250313 102400 77933110 5740 5740 5740 5740 1
540 20250313 102300 77927370 5730 5730 5730 5730 0
541 20250313 102200 77927370 5730 5730 5730 5730 0
542 20250313 102100 77927370 5730 5730 5730 5730 0
543 20250313 102000 77927370 5730 5730 5730 5730 0
544 20250313 101900 77927370 5730 5730 5730 5730 0
545 20250313 101800 77927370 5730 5730 5730 5730 0
546 20250313 101700 77927370 5730 5730 5730 5730 0
547 20250313 101600 77927370 5730 5730 5730 5730 0
548 20250313 101500 77927370 5730 5730 5730 5730 3
549 20250313 101400 77910180 5740 5740 5740 5740 0
550 20250313 101300 77910180 5740 5740 5740 5740 0
551 20250313 101200 77910180 5740 5740 5740 5740 0
552 20250313 101100 77910180 5740 5740 5740 5740 0
553 20250313 101000 77910180 5740 5740 5740 5740 0
554 20250313 100900 77910180 5740 5740 5740 5740 10
555 20250313 100800 77852780 5740 5740 5740 5740 18
556 20250313 100700 77749460 5730 5740 5740 5730 290
557 20250313 100600 76087570 5740 5740 5740 5740 100
558 20250313 100500 75513570 5770 5770 5770 5760 296
559 20250313 100400 73806650 5770 5770 5770 5770 66
560 20250313 100300 73425830 5770 5770 5780 5770 225
561 20250313 100200 72127570 5760 5760 5760 5760 16
562 20250313 100100 72035410 5760 5740 5760 5740 1791
563 20250313 100000 61721770 5730 5730 5730 5730 67
564 20250313 095900 61337860 5730 5730 5730 5730 33
565 20250313 095800 61148770 5740 5750 5750 5740 169
566 20250313 095700 60178640 5740 5740 5740 5740 50
567 20250313 095600 59891640 5740 5740 5740 5740 0
568 20250313 095500 59891640 5740 5740 5740 5740 100
569 20250313 095400 59317640 5740 5740 5740 5740 17
570 20250313 095300 59220060 5750 5750 5750 5750 0
571 20250313 095200 59220060 5750 5750 5750 5750 20
572 20250313 095100 59105060 5750 5750 5750 5750 2
573 20250313 095000 59093560 5750 5750 5750 5750 1
574 20250313 094900 59087810 5750 5750 5750 5750 0
575 20250313 094800 59087810 5750 5750 5750 5750 0
576 20250313 094700 59087810 5750 5750 5750 5750 0
577 20250313 094600 59087810 5750 5750 5750 5750 0
578 20250313 094500 59087810 5750 5750 5750 5750 40
579 20250313 094400 58857810 5750 5750 5750 5750 1
580 20250313 094300 58852060 5750 5750 5750 5750 5
581 20250313 094200 58823310 5720 5720 5720 5720 0
582 20250313 094100 58823310 5720 5730 5730 5720 20
583 20250313 094000 58708810 5750 5750 5750 5750 0
584 20250313 093900 58708810 5750 5750 5750 5750 0
585 20250313 093800 58708810 5750 5750 5750 5750 10
586 20250313 093700 58651310 5730 5730 5730 5730 52
587 20250313 093600 58353350 5730 5730 5730 5730 0
588 20250313 093500 58353350 5730 5700 5730 5700 152
589 20250313 093400 57486890 5700 5700 5700 5700 0
590 20250313 093300 57486890 5700 5700 5700 5700 0
591 20250313 093200 57486890 5700 5700 5700 5700 30
592 20250313 093100 57315890 5730 5720 5730 5720 146
593 20250313 093000 56480240 5700 5700 5700 5700 70
594 20250313 092900 56081240 5710 5720 5720 5710 100
595 20250313 092800 55509340 5700 5740 5740 5690 3926
596 20250313 092700 33076980 5780 5780 5780 5780 21
597 20250313 092600 32955600 5780 5780 5780 5780 0
598 20250313 092500 32955600 5780 5760 5780 5760 31
599 20250313 092400 32776820 5780 5780 5780 5780 0
600 20250313 092300 32776820 5780 5780 5780 5780 8
601 20250313 092200 32730580 5780 5740 5780 5740 100
602 20250313 092100 32152900 5780 5780 5780 5780 10
603 20250313 092000 32095100 5740 5740 5740 5740 200
604 20250313 091900 30947100 5780 5740 5780 5730 1974
605 20250313 091800 19615560 5750 5760 5760 5750 80
606 20250313 091700 19155360 5760 5760 5760 5760 5
607 20250313 091600 19126560 5760 5760 5760 5760 200
608 20250313 091500 17974560 5760 5760 5760 5760 188
609 20250313 091400 16891680 5760 5760 5760 5760 12
610 20250313 091300 16822560 5760 5770 5770 5760 289
611 20250313 091200 15155730 5750 5740 5760 5740 257
612 20250313 091100 13680240 5720 5755 5755 5720 848
613 20250313 091000 8813810 5750 5760 5760 5750 36
614 20250313 090900 8606500 5760 5770 5770 5760 160
615 20250313 090800 7684000 5770 5770 5770 5770 10
616 20250313 090700 7626300 5770 5770 5770 5770 117
617 20250313 090600 6951210 5770 5770 5770 5770 456
618 20250313 090500 4320090 5770 5770 5770 5770 19
619 20250313 090400 4210460 5770 5770 5770 5770 18
620 20250313 090300 4106600 5780 5780 5780 5780 151
621 20250313 090200 3233820 5750 5750 5750 5750 0
622 20250313 090100 3233820 5750 5760 5760 5750 256
623 20250313 090000 1759450 5810 5890 5890 5750 300

1
036010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,39543,13292934,215113920,72313560960,0.30
20250310,39625,13292934,213975000,71781843600,0.30
20250307,39562,13292934,210865460,70851338220,0.30
20250306,39562,13292934,211656700,71117196900,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 39543 13292934 215113920 72313560960 0.30
3 20250310 39625 13292934 213975000 71781843600 0.30
4 20250307 39562 13292934 210865460 70851338220 0.30
5 20250306 39562 13292934 211656700 71117196900 0.30