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

627
039010/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192500,122557390,6330,6330,6330,6330,1608
20250313,192400,122557390,6330,6330,6330,6330,0
20250313,192300,122557390,6330,6330,6330,6330,0
20250313,192200,122557390,6330,6330,6330,6330,0
20250313,192100,122557390,6330,6330,6330,6330,0
20250313,192000,122557390,6330,6330,6330,6330,0
20250313,191900,122557390,6330,6330,6330,6330,0
20250313,191800,122557390,6330,6330,6330,6330,0
20250313,191700,122557390,6330,6330,6330,6330,0
20250313,191600,122557390,6330,6330,6330,6330,0
20250313,191500,122557390,6330,6330,6330,6330,0
20250313,191400,122557390,6330,6330,6330,6330,0
20250313,191300,122557390,6330,6330,6330,6330,0
20250313,191200,122557390,6330,6330,6330,6330,0
20250313,191100,122557390,6330,6330,6330,6330,0
20250313,191000,122557390,6330,6330,6330,6330,0
20250313,190900,122557390,6330,6330,6330,6330,0
20250313,190800,122557390,6330,6330,6330,6330,0
20250313,190700,122557390,6330,6330,6330,6330,0
20250313,190600,122557390,6330,6330,6330,6330,0
20250313,190500,122557390,6330,6330,6330,6330,0
20250313,190400,122557390,6330,6330,6330,6330,0
20250313,190300,122557390,6330,6330,6330,6330,0
20250313,190200,122557390,6330,6330,6330,6330,0
20250313,190100,122557390,6330,6330,6330,6330,0
20250313,190000,122557390,6330,6330,6330,6330,0
20250313,185900,122557390,6330,6330,6330,6330,0
20250313,185800,122557390,6330,6330,6330,6330,0
20250313,185700,122557390,6330,6330,6330,6330,0
20250313,185600,122557390,6330,6330,6330,6330,0
20250313,185500,122557390,6330,6330,6330,6330,1608
20250313,185400,122557390,6330,6330,6330,6330,0
20250313,185300,122557390,6330,6330,6330,6330,0
20250313,185200,122557390,6330,6330,6330,6330,0
20250313,185100,122557390,6330,6330,6330,6330,0
20250313,185000,122557390,6330,6330,6330,6330,0
20250313,184900,122557390,6330,6330,6330,6330,0
20250313,184800,122557390,6330,6330,6330,6330,0
20250313,184700,122557390,6330,6330,6330,6330,0
20250313,184600,122557390,6330,6330,6330,6330,0
20250313,184500,122557390,6330,6330,6330,6330,0
20250313,184400,122557390,6330,6330,6330,6330,0
20250313,184300,122557390,6330,6330,6330,6330,0
20250313,184200,122557390,6330,6330,6330,6330,0
20250313,184100,122557390,6330,6330,6330,6330,0
20250313,184000,122557390,6330,6330,6330,6330,0
20250313,183900,122557390,6330,6330,6330,6330,0
20250313,183800,122557390,6330,6330,6330,6330,0
20250313,183700,122557390,6330,6330,6330,6330,0
20250313,183600,122557390,6330,6330,6330,6330,0
20250313,183500,122557390,6330,6330,6330,6330,0
20250313,183400,122557390,6330,6330,6330,6330,0
20250313,183300,122557390,6330,6330,6330,6330,0
20250313,183200,122557390,6330,6330,6330,6330,0
20250313,183100,122557390,6330,6330,6330,6330,0
20250313,183000,122557390,6330,6330,6330,6330,0
20250313,182900,122557390,6330,6330,6330,6330,0
20250313,182800,122557390,6330,6330,6330,6330,0
20250313,182700,122557390,6330,6330,6330,6330,0
20250313,182600,122557390,6330,6330,6330,6330,0
20250313,182500,122557390,6330,6330,6330,6330,1608
20250313,182400,122557390,6330,6330,6330,6330,0
20250313,182300,122557390,6330,6330,6330,6330,0
20250313,182200,122557390,6330,6330,6330,6330,0
20250313,182100,122557390,6330,6330,6330,6330,0
20250313,182000,122557390,6330,6330,6330,6330,0
20250313,181900,122557390,6330,6330,6330,6330,0
20250313,181800,122557390,6330,6330,6330,6330,0
20250313,181700,122557390,6330,6330,6330,6330,0
20250313,181600,122557390,6330,6330,6330,6330,0
20250313,181500,122557390,6330,6330,6330,6330,0
20250313,181400,122557390,6330,6330,6330,6330,0
20250313,181300,122557390,6330,6330,6330,6330,0
20250313,181200,122557390,6330,6330,6330,6330,0
20250313,181100,122557390,6330,6330,6330,6330,0
20250313,181000,122557390,6330,6330,6330,6330,0
20250313,180900,122557390,6330,6330,6330,6330,0
20250313,180800,122557390,6330,6330,6330,6330,0
20250313,180700,122557390,6330,6330,6330,6330,0
20250313,180600,122557390,6330,6330,6330,6330,0
20250313,180500,122557390,6330,6330,6330,6330,0
20250313,180400,122557390,6330,6330,6330,6330,0
20250313,180300,122557390,6330,6330,6330,6330,0
20250313,180200,122557390,6330,6330,6330,6330,0
20250313,180100,122557390,6330,6330,6330,6330,0
20250313,180000,122557390,6330,6330,6330,6330,0
20250313,175900,122557390,6330,6330,6330,6330,0
20250313,175800,122557390,6330,6330,6330,6330,0
20250313,175700,122557390,6330,6330,6330,6330,0
20250313,175600,122557390,6330,6330,6330,6330,0
20250313,175500,122557390,6330,6330,6330,6330,1608
20250313,175400,122557390,6330,6330,6330,6330,0
20250313,175300,122557390,6330,6330,6330,6330,0
20250313,175200,122557390,6330,6330,6330,6330,0
20250313,175100,122557390,6330,6330,6330,6330,0
20250313,175000,122557390,6330,6330,6330,6330,0
20250313,174900,122557390,6330,6330,6330,6330,0
20250313,174800,122557390,6330,6330,6330,6330,0
20250313,174700,122557390,6330,6330,6330,6330,0
20250313,174600,122557390,6330,6330,6330,6330,0
20250313,174500,122557390,6330,6330,6330,6330,0
20250313,174400,122557390,6330,6330,6330,6330,0
20250313,174300,122557390,6330,6330,6330,6330,0
20250313,174200,122557390,6330,6330,6330,6330,0
20250313,174100,122557390,6330,6330,6330,6330,0
20250313,174000,122557390,6330,6330,6330,6330,0
20250313,173900,122557390,6330,6330,6330,6330,0
20250313,173800,122557390,6330,6330,6330,6330,0
20250313,173700,122557390,6330,6330,6330,6330,0
20250313,173600,122557390,6330,6330,6330,6330,0
20250313,173500,122557390,6330,6330,6330,6330,0
20250313,173400,122557390,6330,6330,6330,6330,0
20250313,173300,122557390,6330,6330,6330,6330,0
20250313,173200,122557390,6330,6330,6330,6330,0
20250313,173100,122557390,6330,6330,6330,6330,0
20250313,173000,122557390,6330,6330,6330,6330,0
20250313,172900,122557390,6330,6330,6330,6330,0
20250313,172800,122557390,6330,6330,6330,6330,0
20250313,172700,122557390,6330,6330,6330,6330,0
20250313,172600,122557390,6330,6330,6330,6330,0
20250313,172500,122557390,6330,6330,6330,6330,1608
20250313,172400,122557390,6330,6330,6330,6330,0
20250313,172300,122557390,6330,6330,6330,6330,0
20250313,172200,122557390,6330,6330,6330,6330,0
20250313,172100,122557390,6330,6330,6330,6330,0
20250313,172000,122557390,6330,6330,6330,6330,0
20250313,171900,122557390,6330,6330,6330,6330,0
20250313,171800,122557390,6330,6330,6330,6330,0
20250313,171700,122557390,6330,6330,6330,6330,0
20250313,171600,122557390,6330,6330,6330,6330,0
20250313,171500,122557390,6330,6330,6330,6330,0
20250313,171400,122557390,6330,6330,6330,6330,0
20250313,171300,122557390,6330,6330,6330,6330,0
20250313,171200,122557390,6330,6330,6330,6330,0
20250313,171100,122557390,6330,6330,6330,6330,0
20250313,171000,122557390,6330,6330,6330,6330,0
20250313,170900,122557390,6330,6330,6330,6330,0
20250313,170800,122557390,6330,6330,6330,6330,0
20250313,170700,122557390,6330,6330,6330,6330,0
20250313,170600,122557390,6330,6330,6330,6330,0
20250313,170500,122557390,6330,6330,6330,6330,0
20250313,170400,122557390,6330,6330,6330,6330,0
20250313,170300,122557390,6330,6330,6330,6330,0
20250313,170200,122557390,6330,6330,6330,6330,0
20250313,170100,122557390,6330,6330,6330,6330,0
20250313,170000,122557390,6330,6330,6330,6330,0
20250313,165900,122557390,6330,6330,6330,6330,0
20250313,165800,122557390,6330,6330,6330,6330,0
20250313,165700,122557390,6330,6330,6330,6330,0
20250313,165600,122557390,6330,6330,6330,6330,0
20250313,165500,122557390,6330,6330,6330,6330,1608
20250313,165400,122557390,6330,6330,6330,6330,0
20250313,165300,122557390,6330,6330,6330,6330,0
20250313,165200,122557390,6330,6330,6330,6330,0
20250313,165100,122557390,6330,6330,6330,6330,0
20250313,165000,122557390,6330,6330,6330,6330,0
20250313,164900,122557390,6330,6330,6330,6330,0
20250313,164800,122557390,6330,6330,6330,6330,0
20250313,164700,122557390,6330,6330,6330,6330,0
20250313,164600,122557390,6330,6330,6330,6330,0
20250313,164500,122557390,6330,6330,6330,6330,0
20250313,164400,122557390,6330,6330,6330,6330,0
20250313,164300,122557390,6330,6330,6330,6330,0
20250313,164200,122557390,6330,6330,6330,6330,0
20250313,164100,122557390,6330,6330,6330,6330,0
20250313,164000,122557390,6330,6330,6330,6330,0
20250313,163900,122557390,6330,6330,6330,6330,0
20250313,163800,122557390,6330,6330,6330,6330,0
20250313,163700,122557390,6330,6330,6330,6330,0
20250313,163600,122557390,6330,6330,6330,6330,0
20250313,163500,122557390,6330,6330,6330,6330,0
20250313,163400,122557390,6330,6330,6330,6330,0
20250313,163300,122557390,6330,6330,6330,6330,0
20250313,163200,122557390,6330,6330,6330,6330,0
20250313,163100,122557390,6330,6330,6330,6330,0
20250313,163000,122557390,6330,6330,6330,6330,0
20250313,162900,122557390,6330,6330,6330,6330,0
20250313,162800,122557390,6330,6330,6330,6330,0
20250313,162700,122557390,6330,6330,6330,6330,0
20250313,162600,122557390,6330,6330,6330,6330,0
20250313,162500,122557390,6330,6330,6330,6330,1608
20250313,162400,122557390,6330,6330,6330,6330,0
20250313,162300,122557390,6330,6330,6330,6330,0
20250313,162200,122557390,6330,6330,6330,6330,0
20250313,162100,122557390,6330,6330,6330,6330,0
20250313,162000,122557390,6330,6330,6330,6330,0
20250313,161900,122557390,6330,6330,6330,6330,0
20250313,161800,122557390,6330,6330,6330,6330,0
20250313,161700,122557390,6330,6330,6330,6330,0
20250313,161600,122557390,6330,6330,6330,6330,0
20250313,161500,122557390,6330,6330,6330,6330,0
20250313,161400,122557390,6330,6330,6330,6330,0
20250313,161300,122557390,6330,6330,6330,6330,0
20250313,161200,122557390,6330,6330,6330,6330,0
20250313,161100,122557390,6330,6330,6330,6330,0
20250313,161000,122557390,6330,6330,6330,6330,0
20250313,160900,122557390,6330,6330,6330,6330,0
20250313,160800,122557390,6330,6330,6330,6330,0
20250313,160700,122557390,6330,6330,6330,6330,0
20250313,160600,122557390,6330,6330,6330,6330,0
20250313,160500,122557390,6330,6330,6330,6330,0
20250313,160400,122557390,6330,6330,6330,6330,0
20250313,160300,122557390,6330,6330,6330,6330,0
20250313,160200,122557390,6330,6330,6330,6330,0
20250313,160100,122557390,6330,6330,6330,6330,0
20250313,160000,122557390,6330,6330,6330,6330,0
20250313,155900,122557390,6330,6330,6330,6330,0
20250313,155800,122557390,6330,6330,6330,6330,0
20250313,155700,122557390,6330,6330,6330,6330,0
20250313,155600,122557390,6330,6330,6330,6330,0
20250313,155500,122557390,6330,6330,6330,6330,1608
20250313,155400,122557390,6330,6330,6330,6330,0
20250313,155300,122557390,6330,6330,6330,6330,0
20250313,155200,122557390,6330,6330,6330,6330,0
20250313,155100,122557390,6330,6330,6330,6330,0
20250313,155000,122557390,6330,6330,6330,6330,0
20250313,154900,122557390,6330,6330,6330,6330,0
20250313,154800,122557390,6330,6330,6330,6330,0
20250313,154700,122557390,6330,6330,6330,6330,0
20250313,154600,122557390,6330,6330,6330,6330,0
20250313,154500,122557390,6330,6330,6330,6330,0
20250313,154400,122557390,6330,6330,6330,6330,0
20250313,154300,122557390,6330,6330,6330,6330,0
20250313,154200,122557390,6330,6330,6330,6330,0
20250313,154100,122557390,6330,6330,6330,6330,0
20250313,154000,122557390,6330,6330,6330,6330,0
20250313,153900,122557390,6330,6330,6330,6330,0
20250313,153800,122557390,6330,6330,6330,6330,0
20250313,153700,122557390,6330,6330,6330,6330,0
20250313,153600,122557390,6330,6330,6330,6330,0
20250313,153500,122557390,6330,6330,6330,6330,0
20250313,153400,122557390,6330,6330,6330,6330,0
20250313,153300,122557390,6330,6330,6330,6330,0
20250313,153200,122557390,6330,6330,6330,6330,0
20250313,153100,122557390,6330,6330,6330,6330,0
20250313,153000,122557390,6330,6330,6330,6330,1608
20250313,152900,112378750,6280,6280,6280,6280,0
20250313,152800,112378750,6280,6280,6280,6280,0
20250313,152700,112378750,6280,6280,6280,6280,0
20250313,152600,112378750,6280,6280,6280,6280,0
20250313,152500,112378750,6280,6280,6280,6280,0
20250313,152400,112378750,6280,6280,6280,6280,0
20250313,152300,112378750,6280,6280,6280,6280,0
20250313,152200,112378750,6280,6280,6280,6280,0
20250313,152100,112378750,6280,6280,6280,6280,0
20250313,152000,112378750,6280,6280,6280,6280,0
20250313,151900,112378750,6280,6280,6280,6280,0
20250313,151800,112378750,6280,6270,6280,6270,13
20250313,151700,112297230,6280,6270,6280,6270,102
20250313,151600,111657680,6270,6270,6270,6270,115
20250313,151500,110936630,6240,6240,6240,6240,320
20250313,151400,108939830,6250,6250,6250,6250,0
20250313,151300,108939830,6250,6250,6250,6250,0
20250313,151200,108939830,6250,6250,6250,6250,500
20250313,151100,105814830,6250,6250,6250,6250,0
20250313,151000,105814830,6250,6250,6250,6250,0
20250313,150900,105814830,6250,6260,6260,6250,1314
20250313,150800,97599690,6250,6250,6250,6250,0
20250313,150700,97599690,6250,6250,6250,6250,983
20250313,150600,91455940,6250,6250,6250,6250,0
20250313,150500,91455940,6250,6250,6250,6250,0
20250313,150400,91455940,6250,6250,6250,6250,0
20250313,150300,91455940,6250,6250,6250,6250,0
20250313,150200,91455940,6250,6250,6250,6250,0
20250313,150100,91455940,6250,6250,6250,6250,0
20250313,150000,91455940,6250,6250,6250,6250,0
20250313,145900,91455940,6250,6250,6250,6250,0
20250313,145800,91455940,6250,6250,6250,6250,500
20250313,145700,88330940,6260,6260,6260,6260,0
20250313,145600,88330940,6260,6260,6260,6260,0
20250313,145500,88330940,6260,6260,6260,6260,0
20250313,145400,88330940,6260,6270,6270,6260,474
20250313,145300,85362780,6270,6270,6270,6270,0
20250313,145200,85362780,6270,6270,6270,6270,500
20250313,145100,82227780,6260,6260,6260,6260,415
20250313,145000,79629880,6270,6270,6270,6270,0
20250313,144900,79629880,6270,6270,6270,6270,0
20250313,144800,79629880,6270,6270,6270,6270,0
20250313,144700,79629880,6270,6270,6270,6270,0
20250313,144600,79629880,6270,6270,6270,6270,0
20250313,144500,79629880,6270,6270,6270,6270,0
20250313,144400,79629880,6270,6270,6270,6270,0
20250313,144300,79629880,6270,6270,6270,6270,0
20250313,144200,79629880,6270,6270,6270,6270,0
20250313,144100,79629880,6270,6270,6270,6270,240
20250313,144000,78125080,6270,6270,6270,6270,0
20250313,143900,78125080,6270,6270,6270,6270,0
20250313,143800,78125080,6270,6270,6270,6270,0
20250313,143700,78125080,6270,6270,6270,6270,0
20250313,143600,78125080,6270,6270,6270,6270,0
20250313,143500,78125080,6270,6270,6270,6270,0
20250313,143400,78125080,6270,6270,6270,6270,0
20250313,143300,78125080,6270,6270,6270,6270,0
20250313,143200,78125080,6270,6270,6270,6270,0
20250313,143100,78125080,6270,6270,6270,6270,0
20250313,143000,78125080,6270,6270,6270,6270,0
20250313,142900,78125080,6270,6270,6270,6270,0
20250313,142800,78125080,6270,6270,6270,6270,0
20250313,142700,78125080,6270,6270,6270,6270,0
20250313,142600,78125080,6270,6270,6270,6270,0
20250313,142500,78125080,6270,6270,6270,6270,0
20250313,142400,78125080,6270,6270,6270,6270,0
20250313,142300,78125080,6270,6270,6270,6270,0
20250313,142200,78125080,6270,6270,6270,6270,0
20250313,142100,78125080,6270,6270,6270,6270,0
20250313,142000,78125080,6270,6270,6270,6270,0
20250313,141900,78125080,6270,6270,6270,6270,0
20250313,141800,78125080,6270,6270,6270,6270,0
20250313,141700,78125080,6270,6270,6270,6270,277
20250313,141600,76388290,6260,6260,6260,6260,0
20250313,141500,76388290,6260,6260,6260,6260,0
20250313,141400,76388290,6260,6260,6260,6260,0
20250313,141300,76388290,6260,6260,6260,6260,3
20250313,141200,76369510,6270,6270,6270,6270,0
20250313,141100,76369510,6270,6270,6270,6270,0
20250313,141000,76369510,6270,6270,6270,6270,0
20250313,140900,76369510,6270,6270,6270,6270,223
20250313,140800,74971300,6270,6270,6270,6270,0
20250313,140700,74971300,6270,6270,6270,6270,0
20250313,140600,74971300,6270,6270,6270,6270,0
20250313,140500,74971300,6270,6270,6270,6270,0
20250313,140400,74971300,6270,6270,6270,6270,0
20250313,140300,74971300,6270,6270,6270,6270,0
20250313,140200,74971300,6270,6270,6270,6270,0
20250313,140100,74971300,6270,6270,6270,6270,0
20250313,140000,74971300,6270,6270,6270,6270,0
20250313,135900,74971300,6270,6270,6270,6270,0
20250313,135800,74971300,6270,6270,6270,6270,0
20250313,135700,74971300,6270,6270,6270,6270,0
20250313,135600,74971300,6270,6270,6270,6270,0
20250313,135500,74971300,6270,6270,6270,6270,172
20250313,135400,73892860,6290,6290,6290,6290,0
20250313,135300,73892860,6290,6290,6290,6290,0
20250313,135200,73892860,6290,6290,6290,6290,25
20250313,135100,73735610,6290,6290,6290,6290,0
20250313,135000,73735610,6290,6290,6290,6290,0
20250313,134900,73735610,6290,6290,6290,6290,0
20250313,134800,73735610,6290,6290,6290,6290,0
20250313,134700,73735610,6290,6290,6290,6290,0
20250313,134600,73735610,6290,6290,6290,6290,0
20250313,134500,73735610,6290,6290,6290,6290,0
20250313,134400,73735610,6290,6290,6290,6290,0
20250313,134300,73735610,6290,6290,6290,6290,0
20250313,134200,73735610,6290,6290,6290,6290,0
20250313,134100,73735610,6290,6290,6290,6290,0
20250313,134000,73735610,6290,6290,6290,6290,0
20250313,133900,73735610,6290,6290,6290,6290,0
20250313,133800,73735610,6290,6290,6290,6290,0
20250313,133700,73735610,6290,6290,6290,6290,0
20250313,133600,73735610,6290,6290,6290,6290,0
20250313,133500,73735610,6290,6290,6290,6290,0
20250313,133400,73735610,6290,6290,6290,6290,0
20250313,133300,73735610,6290,6290,6290,6290,0
20250313,133200,73735610,6290,6290,6290,6290,16
20250313,133100,73634970,6290,6290,6290,6290,0
20250313,133000,73634970,6290,6290,6290,6290,0
20250313,132900,73634970,6290,6290,6290,6290,0
20250313,132800,73634970,6290,6290,6290,6290,0
20250313,132700,73634970,6290,6290,6290,6290,0
20250313,132600,73634970,6290,6290,6290,6290,0
20250313,132500,73634970,6290,6290,6290,6290,0
20250313,132400,73634970,6290,6290,6290,6290,0
20250313,132300,73634970,6290,6290,6290,6290,0
20250313,132200,73634970,6290,6290,6290,6290,0
20250313,132100,73634970,6290,6290,6290,6290,20
20250313,132000,73509170,6290,6290,6290,6290,57
20250313,131900,73150640,6290,6290,6290,6290,0
20250313,131800,73150640,6290,6290,6290,6290,0
20250313,131700,73150640,6290,6270,6290,6270,26
20250313,131600,72987120,6270,6270,6270,6270,0
20250313,131500,72987120,6270,6270,6270,6270,0
20250313,131400,72987120,6270,6270,6270,6270,0
20250313,131300,72987120,6270,6270,6270,6270,0
20250313,131200,72987120,6270,6270,6270,6270,0
20250313,131100,72987120,6270,6270,6270,6270,0
20250313,131000,72987120,6270,6270,6270,6270,0
20250313,130900,72987120,6270,6270,6270,6270,0
20250313,130800,72987120,6270,6270,6270,6270,0
20250313,130700,72987120,6270,6270,6270,6270,0
20250313,130600,72987120,6270,6270,6270,6270,0
20250313,130500,72987120,6270,6270,6270,6270,0
20250313,130400,72987120,6270,6270,6270,6270,0
20250313,130300,72987120,6270,6270,6270,6270,0
20250313,130200,72987120,6270,6270,6270,6270,0
20250313,130100,72987120,6270,6270,6270,6270,0
20250313,130000,72987120,6270,6270,6270,6270,0
20250313,125900,72987120,6270,6270,6270,6270,0
20250313,125800,72987120,6270,6270,6270,6270,0
20250313,125700,72987120,6270,6270,6270,6270,40
20250313,125600,72736320,6280,6280,6280,6280,0
20250313,125500,72736320,6280,6280,6280,6280,0
20250313,125400,72736320,6280,6280,6280,6280,0
20250313,125300,72736320,6280,6280,6280,6280,51
20250313,125200,72416040,6290,6290,6290,6290,0
20250313,125100,72416040,6290,6290,6290,6290,0
20250313,125000,72416040,6290,6290,6290,6290,0
20250313,124900,72416040,6290,6290,6290,6290,117
20250313,124800,71680110,6290,6290,6290,6290,0
20250313,124700,71680110,6290,6290,6290,6290,599
20250313,124600,67912400,6290,6290,6290,6290,1
20250313,124500,67906110,6270,6270,6270,6270,0
20250313,124400,67906110,6270,6270,6270,6270,0
20250313,124300,67906110,6270,6270,6270,6270,2
20250313,124200,67893570,6270,6270,6270,6270,0
20250313,124100,67893570,6270,6270,6270,6270,0
20250313,124000,67893570,6270,6270,6270,6270,0
20250313,123900,67893570,6270,6270,6270,6270,0
20250313,123800,67893570,6270,6270,6270,6270,0
20250313,123700,67893570,6270,6270,6270,6270,0
20250313,123600,67893570,6270,6270,6270,6270,0
20250313,123500,67893570,6270,6270,6270,6270,0
20250313,123400,67893570,6270,6270,6270,6270,0
20250313,123300,67893570,6270,6270,6270,6270,0
20250313,123200,67893570,6270,6270,6270,6270,0
20250313,123100,67893570,6270,6270,6270,6270,0
20250313,123000,67893570,6270,6270,6270,6270,0
20250313,122900,67893570,6270,6270,6270,6270,0
20250313,122800,67893570,6270,6270,6270,6270,0
20250313,122700,67893570,6270,6270,6270,6270,115
20250313,122600,67172520,6290,6290,6290,6290,0
20250313,122500,67172520,6290,6290,6290,6290,0
20250313,122400,67172520,6290,6290,6290,6290,0
20250313,122300,67172520,6290,6290,6290,6290,0
20250313,122200,67172520,6290,6290,6290,6290,0
20250313,122100,67172520,6290,6290,6290,6290,76
20250313,122000,66694480,6260,6260,6260,6260,0
20250313,121900,66694480,6260,6260,6260,6260,0
20250313,121800,66694480,6260,6260,6260,6260,0
20250313,121700,66694480,6260,6260,6260,6260,0
20250313,121600,66694480,6260,6260,6260,6260,0
20250313,121500,66694480,6260,6260,6260,6260,0
20250313,121400,66694480,6260,6260,6260,6260,0
20250313,121300,66694480,6260,6260,6260,6260,0
20250313,121200,66694480,6260,6260,6260,6260,0
20250313,121100,66694480,6260,6260,6260,6260,0
20250313,121000,66694480,6260,6260,6260,6260,0
20250313,120900,66694480,6260,6260,6260,6260,0
20250313,120800,66694480,6260,6260,6260,6260,0
20250313,120700,66694480,6260,6260,6260,6260,1
20250313,120600,66688220,6290,6290,6290,6290,0
20250313,120500,66688220,6290,6290,6290,6290,0
20250313,120400,66688220,6290,6290,6290,6290,21
20250313,120300,66556130,6290,6290,6290,6290,0
20250313,120200,66556130,6290,6290,6290,6290,0
20250313,120100,66556130,6290,6290,6290,6290,0
20250313,120000,66556130,6290,6290,6290,6290,0
20250313,115900,66556130,6290,6290,6290,6290,0
20250313,115800,66556130,6290,6290,6290,6290,0
20250313,115700,66556130,6290,6290,6290,6290,0
20250313,115600,66556130,6290,6290,6290,6290,0
20250313,115500,66556130,6290,6290,6290,6290,0
20250313,115400,66556130,6290,6290,6290,6290,0
20250313,115300,66556130,6290,6290,6290,6290,0
20250313,115200,66556130,6290,6290,6290,6290,2
20250313,115100,66543550,6290,6290,6290,6290,0
20250313,115000,66543550,6290,6290,6290,6290,0
20250313,114900,66543550,6290,6290,6290,6290,0
20250313,114800,66543550,6290,6290,6290,6290,0
20250313,114700,66543550,6290,6290,6290,6290,0
20250313,114600,66543550,6290,6290,6290,6290,0
20250313,114500,66543550,6290,6290,6290,6290,0
20250313,114400,66543550,6290,6290,6290,6290,0
20250313,114300,66543550,6290,6290,6290,6290,0
20250313,114200,66543550,6290,6290,6290,6290,0
20250313,114100,66543550,6290,6290,6290,6290,26
20250313,114000,66380010,6290,6290,6290,6290,0
20250313,113900,66380010,6290,6290,6290,6290,0
20250313,113800,66380010,6290,6290,6290,6290,0
20250313,113700,66380010,6290,6290,6290,6290,0
20250313,113600,66380010,6290,6290,6290,6290,0
20250313,113500,66380010,6290,6290,6290,6290,0
20250313,113400,66380010,6290,6290,6290,6290,0
20250313,113300,66380010,6290,6290,6290,6290,0
20250313,113200,66380010,6290,6290,6290,6290,0
20250313,113100,66380010,6290,6290,6290,6290,0
20250313,113000,66380010,6290,6290,6290,6290,0
20250313,112900,66380010,6290,6290,6290,6290,0
20250313,112800,66380010,6290,6290,6290,6290,0
20250313,112700,66380010,6290,6290,6290,6290,0
20250313,112600,66380010,6290,6290,6290,6290,0
20250313,112500,66380010,6290,6290,6290,6290,0
20250313,112400,66380010,6290,6290,6290,6290,0
20250313,112300,66380010,6290,6290,6290,6290,80
20250313,112200,65876810,6290,6290,6290,6290,0
20250313,112100,65876810,6290,6290,6290,6290,0
20250313,112000,65876810,6290,6290,6290,6290,0
20250313,111900,65876810,6290,6290,6290,6290,0
20250313,111800,65876810,6290,6290,6290,6290,0
20250313,111700,65876810,6290,6290,6290,6290,5
20250313,111600,65845360,6250,6250,6250,6250,0
20250313,111500,65845360,6250,6250,6250,6250,0
20250313,111400,65845360,6250,6250,6250,6250,0
20250313,111300,65845360,6250,6250,6250,6250,0
20250313,111200,65845360,6250,6250,6250,6250,0
20250313,111100,65845360,6250,6250,6250,6250,0
20250313,111000,65845360,6250,6250,6250,6250,0
20250313,110900,65845360,6250,6250,6250,6250,0
20250313,110800,65845360,6250,6250,6250,6250,0
20250313,110700,65845360,6250,6250,6250,6250,0
20250313,110600,65845360,6250,6260,6260,6250,200
20250313,110500,64593930,6290,6290,6290,6290,0
20250313,110400,64593930,6290,6290,6290,6290,0
20250313,110300,64593930,6290,6290,6290,6290,0
20250313,110200,64593930,6290,6290,6290,6290,2
20250313,110100,64581350,6260,6260,6260,6260,0
20250313,110000,64581350,6260,6260,6260,6260,0
20250313,105900,64581350,6260,6260,6260,6260,0
20250313,105800,64581350,6260,6260,6260,6260,0
20250313,105700,64581350,6260,6260,6260,6260,0
20250313,105600,64581350,6260,6260,6260,6260,0
20250313,105500,64581350,6260,6260,6260,6260,115
20250313,105400,63861450,6260,6260,6260,6260,85
20250313,105300,63329350,6260,6260,6260,6260,0
20250313,105200,63329350,6260,6260,6260,6260,200
20250313,105100,62077350,6260,6260,6260,6260,100
20250313,105000,61451350,6260,6260,6260,6260,0
20250313,104900,61451350,6260,6260,6260,6260,0
20250313,104800,61451350,6260,6260,6260,6260,0
20250313,104700,61451350,6260,6260,6260,6260,100
20250313,104600,60825350,6260,6260,6260,6260,100
20250313,104500,60199350,6270,6280,6280,6270,260
20250313,104400,58567550,6290,6290,6290,6290,0
20250313,104300,58567550,6290,6290,6290,6290,158
20250313,104200,57573730,6310,6310,6310,6310,0
20250313,104100,57573730,6310,6310,6310,6310,0
20250313,104000,57573730,6310,6310,6310,6310,0
20250313,103900,57573730,6310,6310,6310,6310,0
20250313,103800,57573730,6310,6310,6310,6310,0
20250313,103700,57573730,6310,6310,6310,6310,0
20250313,103600,57573730,6310,6310,6310,6310,18
20250313,103500,57460150,6260,6270,6270,6250,551
20250313,103400,54011360,6270,6270,6270,6270,0
20250313,103300,54011360,6270,6270,6270,6270,0
20250313,103200,54011360,6270,6270,6270,6270,0
20250313,103100,54011360,6270,6270,6270,6270,0
20250313,103000,54011360,6270,6270,6270,6270,0
20250313,102900,54011360,6270,6270,6270,6270,0
20250313,102800,54011360,6270,6270,6270,6270,1
20250313,102700,54005090,6300,6300,6300,6300,0
20250313,102600,54005090,6300,6300,6300,6300,0
20250313,102500,54005090,6300,6300,6300,6300,0
20250313,102400,54005090,6300,6300,6300,6300,0
20250313,102300,54005090,6300,6300,6300,6300,0
20250313,102200,54005090,6300,6300,6300,6300,0
20250313,102100,54005090,6300,6300,6300,6300,0
20250313,102000,54005090,6300,6300,6300,6300,0
20250313,101900,54005090,6300,6300,6300,6300,0
20250313,101800,54005090,6300,6300,6300,6300,0
20250313,101700,54005090,6300,6300,6300,6300,0
20250313,101600,54005090,6300,6300,6300,6300,0
20250313,101500,54005090,6300,6300,6300,6300,0
20250313,101400,54005090,6300,6300,6300,6300,15
20250313,101300,53910590,6300,6300,6300,6300,160
20250313,101200,52902590,6260,6260,6260,6260,0
20250313,101100,52902590,6260,6260,6260,6260,0
20250313,101000,52902590,6260,6260,6260,6260,0
20250313,100900,52902590,6260,6260,6260,6260,0
20250313,100800,52902590,6260,6260,6260,6260,0
20250313,100700,52902590,6260,6260,6260,6260,0
20250313,100600,52902590,6260,6260,6260,6260,0
20250313,100500,52902590,6260,6260,6260,6260,1
20250313,100400,52896330,6260,6260,6260,6260,0
20250313,100300,52896330,6260,6260,6260,6260,0
20250313,100200,52896330,6260,6260,6260,6260,1
20250313,100100,52890070,6300,6300,6300,6300,0
20250313,100000,52890070,6300,6300,6300,6300,0
20250313,095900,52890070,6300,6300,6300,6300,0
20250313,095800,52890070,6300,6300,6300,6300,0
20250313,095700,52890070,6300,6300,6300,6300,10
20250313,095600,52827070,6260,6260,6260,6260,1
20250313,095500,52820810,6260,6260,6260,6260,156
20250313,095400,51844250,6260,6260,6260,6260,0
20250313,095300,51844250,6260,6260,6260,6260,1
20250313,095200,51837990,6260,6260,6260,6260,0
20250313,095100,51837990,6260,6260,6260,6260,30
20250313,095000,51650190,6300,6300,6300,6300,0
20250313,094900,51650190,6300,6300,6300,6300,0
20250313,094800,51650190,6300,6300,6300,6300,0
20250313,094700,51650190,6300,6300,6300,6300,0
20250313,094600,51650190,6300,6300,6300,6300,0
20250313,094500,51650190,6300,6300,6300,6300,0
20250313,094400,51650190,6300,6300,6300,6300,2
20250313,094300,51637590,6300,6260,6300,6260,31
20250313,094200,51443490,6270,6270,6270,6270,925
20250313,094100,45643740,6270,6290,6290,6270,6078
20250313,094000,7527930,6290,6300,6300,6290,19
20250313,093900,7408240,6310,6310,6310,6310,62
20250313,093800,7017020,6330,6330,6330,6330,0
20250313,093700,7017020,6330,6330,6330,6330,0
20250313,093600,7017020,6330,6330,6330,6330,0
20250313,093500,7017020,6330,6330,6330,6330,0
20250313,093400,7017020,6330,6330,6330,6330,0
20250313,093300,7017020,6330,6330,6330,6330,0
20250313,093200,7017020,6330,6330,6330,6330,0
20250313,093100,7017020,6330,6330,6330,6330,0
20250313,093000,7017020,6330,6330,6330,6330,0
20250313,092900,7017020,6330,6330,6330,6330,0
20250313,092800,7017020,6330,6330,6330,6330,157
20250313,092700,6023210,6330,6330,6330,6330,0
20250313,092600,6023210,6330,6330,6330,6330,0
20250313,092500,6023210,6330,6330,6330,6330,0
20250313,092400,6023210,6330,6330,6330,6330,156
20250313,092300,5035730,6350,6300,6350,6290,264
20250313,092200,3372160,6300,6300,6300,6300,3
20250313,092100,3353260,6280,6280,6280,6280,62
20250313,092000,2963900,6260,6260,6260,6260,0
20250313,091900,2963900,6260,6260,6260,6260,0
20250313,091800,2963900,6260,6260,6260,6260,0
20250313,091700,2963900,6260,6260,6260,6260,0
20250313,091600,2963900,6260,6260,6260,6260,0
20250313,091500,2963900,6260,6260,6260,6260,0
20250313,091400,2963900,6260,6260,6260,6260,0
20250313,091300,2963900,6260,6260,6260,6260,0
20250313,091200,2963900,6260,6260,6260,6260,0
20250313,091100,2963900,6260,6260,6260,6260,1
20250313,091000,2957640,6260,6260,6260,6260,0
20250313,090900,2957640,6260,6260,6260,6260,0
20250313,090800,2957640,6260,6260,6260,6260,0
20250313,090700,2957640,6260,6260,6260,6260,0
20250313,090600,2957640,6260,6270,6270,6260,92
20250313,090500,2381120,6260,6260,6260,6260,7
20250313,090400,2337300,6260,6270,6270,6260,120
20250313,090300,1585700,6260,6260,6260,6260,0
20250313,090200,1585700,6260,6260,6260,6260,160
20250313,090100,584100,6280,6280,6280,6280,0
20250313,090000,584100,6280,6280,6280,6280,90
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192500 122557390 6330 6330 6330 6330 1608
3 20250313 192400 122557390 6330 6330 6330 6330 0
4 20250313 192300 122557390 6330 6330 6330 6330 0
5 20250313 192200 122557390 6330 6330 6330 6330 0
6 20250313 192100 122557390 6330 6330 6330 6330 0
7 20250313 192000 122557390 6330 6330 6330 6330 0
8 20250313 191900 122557390 6330 6330 6330 6330 0
9 20250313 191800 122557390 6330 6330 6330 6330 0
10 20250313 191700 122557390 6330 6330 6330 6330 0
11 20250313 191600 122557390 6330 6330 6330 6330 0
12 20250313 191500 122557390 6330 6330 6330 6330 0
13 20250313 191400 122557390 6330 6330 6330 6330 0
14 20250313 191300 122557390 6330 6330 6330 6330 0
15 20250313 191200 122557390 6330 6330 6330 6330 0
16 20250313 191100 122557390 6330 6330 6330 6330 0
17 20250313 191000 122557390 6330 6330 6330 6330 0
18 20250313 190900 122557390 6330 6330 6330 6330 0
19 20250313 190800 122557390 6330 6330 6330 6330 0
20 20250313 190700 122557390 6330 6330 6330 6330 0
21 20250313 190600 122557390 6330 6330 6330 6330 0
22 20250313 190500 122557390 6330 6330 6330 6330 0
23 20250313 190400 122557390 6330 6330 6330 6330 0
24 20250313 190300 122557390 6330 6330 6330 6330 0
25 20250313 190200 122557390 6330 6330 6330 6330 0
26 20250313 190100 122557390 6330 6330 6330 6330 0
27 20250313 190000 122557390 6330 6330 6330 6330 0
28 20250313 185900 122557390 6330 6330 6330 6330 0
29 20250313 185800 122557390 6330 6330 6330 6330 0
30 20250313 185700 122557390 6330 6330 6330 6330 0
31 20250313 185600 122557390 6330 6330 6330 6330 0
32 20250313 185500 122557390 6330 6330 6330 6330 1608
33 20250313 185400 122557390 6330 6330 6330 6330 0
34 20250313 185300 122557390 6330 6330 6330 6330 0
35 20250313 185200 122557390 6330 6330 6330 6330 0
36 20250313 185100 122557390 6330 6330 6330 6330 0
37 20250313 185000 122557390 6330 6330 6330 6330 0
38 20250313 184900 122557390 6330 6330 6330 6330 0
39 20250313 184800 122557390 6330 6330 6330 6330 0
40 20250313 184700 122557390 6330 6330 6330 6330 0
41 20250313 184600 122557390 6330 6330 6330 6330 0
42 20250313 184500 122557390 6330 6330 6330 6330 0
43 20250313 184400 122557390 6330 6330 6330 6330 0
44 20250313 184300 122557390 6330 6330 6330 6330 0
45 20250313 184200 122557390 6330 6330 6330 6330 0
46 20250313 184100 122557390 6330 6330 6330 6330 0
47 20250313 184000 122557390 6330 6330 6330 6330 0
48 20250313 183900 122557390 6330 6330 6330 6330 0
49 20250313 183800 122557390 6330 6330 6330 6330 0
50 20250313 183700 122557390 6330 6330 6330 6330 0
51 20250313 183600 122557390 6330 6330 6330 6330 0
52 20250313 183500 122557390 6330 6330 6330 6330 0
53 20250313 183400 122557390 6330 6330 6330 6330 0
54 20250313 183300 122557390 6330 6330 6330 6330 0
55 20250313 183200 122557390 6330 6330 6330 6330 0
56 20250313 183100 122557390 6330 6330 6330 6330 0
57 20250313 183000 122557390 6330 6330 6330 6330 0
58 20250313 182900 122557390 6330 6330 6330 6330 0
59 20250313 182800 122557390 6330 6330 6330 6330 0
60 20250313 182700 122557390 6330 6330 6330 6330 0
61 20250313 182600 122557390 6330 6330 6330 6330 0
62 20250313 182500 122557390 6330 6330 6330 6330 1608
63 20250313 182400 122557390 6330 6330 6330 6330 0
64 20250313 182300 122557390 6330 6330 6330 6330 0
65 20250313 182200 122557390 6330 6330 6330 6330 0
66 20250313 182100 122557390 6330 6330 6330 6330 0
67 20250313 182000 122557390 6330 6330 6330 6330 0
68 20250313 181900 122557390 6330 6330 6330 6330 0
69 20250313 181800 122557390 6330 6330 6330 6330 0
70 20250313 181700 122557390 6330 6330 6330 6330 0
71 20250313 181600 122557390 6330 6330 6330 6330 0
72 20250313 181500 122557390 6330 6330 6330 6330 0
73 20250313 181400 122557390 6330 6330 6330 6330 0
74 20250313 181300 122557390 6330 6330 6330 6330 0
75 20250313 181200 122557390 6330 6330 6330 6330 0
76 20250313 181100 122557390 6330 6330 6330 6330 0
77 20250313 181000 122557390 6330 6330 6330 6330 0
78 20250313 180900 122557390 6330 6330 6330 6330 0
79 20250313 180800 122557390 6330 6330 6330 6330 0
80 20250313 180700 122557390 6330 6330 6330 6330 0
81 20250313 180600 122557390 6330 6330 6330 6330 0
82 20250313 180500 122557390 6330 6330 6330 6330 0
83 20250313 180400 122557390 6330 6330 6330 6330 0
84 20250313 180300 122557390 6330 6330 6330 6330 0
85 20250313 180200 122557390 6330 6330 6330 6330 0
86 20250313 180100 122557390 6330 6330 6330 6330 0
87 20250313 180000 122557390 6330 6330 6330 6330 0
88 20250313 175900 122557390 6330 6330 6330 6330 0
89 20250313 175800 122557390 6330 6330 6330 6330 0
90 20250313 175700 122557390 6330 6330 6330 6330 0
91 20250313 175600 122557390 6330 6330 6330 6330 0
92 20250313 175500 122557390 6330 6330 6330 6330 1608
93 20250313 175400 122557390 6330 6330 6330 6330 0
94 20250313 175300 122557390 6330 6330 6330 6330 0
95 20250313 175200 122557390 6330 6330 6330 6330 0
96 20250313 175100 122557390 6330 6330 6330 6330 0
97 20250313 175000 122557390 6330 6330 6330 6330 0
98 20250313 174900 122557390 6330 6330 6330 6330 0
99 20250313 174800 122557390 6330 6330 6330 6330 0
100 20250313 174700 122557390 6330 6330 6330 6330 0
101 20250313 174600 122557390 6330 6330 6330 6330 0
102 20250313 174500 122557390 6330 6330 6330 6330 0
103 20250313 174400 122557390 6330 6330 6330 6330 0
104 20250313 174300 122557390 6330 6330 6330 6330 0
105 20250313 174200 122557390 6330 6330 6330 6330 0
106 20250313 174100 122557390 6330 6330 6330 6330 0
107 20250313 174000 122557390 6330 6330 6330 6330 0
108 20250313 173900 122557390 6330 6330 6330 6330 0
109 20250313 173800 122557390 6330 6330 6330 6330 0
110 20250313 173700 122557390 6330 6330 6330 6330 0
111 20250313 173600 122557390 6330 6330 6330 6330 0
112 20250313 173500 122557390 6330 6330 6330 6330 0
113 20250313 173400 122557390 6330 6330 6330 6330 0
114 20250313 173300 122557390 6330 6330 6330 6330 0
115 20250313 173200 122557390 6330 6330 6330 6330 0
116 20250313 173100 122557390 6330 6330 6330 6330 0
117 20250313 173000 122557390 6330 6330 6330 6330 0
118 20250313 172900 122557390 6330 6330 6330 6330 0
119 20250313 172800 122557390 6330 6330 6330 6330 0
120 20250313 172700 122557390 6330 6330 6330 6330 0
121 20250313 172600 122557390 6330 6330 6330 6330 0
122 20250313 172500 122557390 6330 6330 6330 6330 1608
123 20250313 172400 122557390 6330 6330 6330 6330 0
124 20250313 172300 122557390 6330 6330 6330 6330 0
125 20250313 172200 122557390 6330 6330 6330 6330 0
126 20250313 172100 122557390 6330 6330 6330 6330 0
127 20250313 172000 122557390 6330 6330 6330 6330 0
128 20250313 171900 122557390 6330 6330 6330 6330 0
129 20250313 171800 122557390 6330 6330 6330 6330 0
130 20250313 171700 122557390 6330 6330 6330 6330 0
131 20250313 171600 122557390 6330 6330 6330 6330 0
132 20250313 171500 122557390 6330 6330 6330 6330 0
133 20250313 171400 122557390 6330 6330 6330 6330 0
134 20250313 171300 122557390 6330 6330 6330 6330 0
135 20250313 171200 122557390 6330 6330 6330 6330 0
136 20250313 171100 122557390 6330 6330 6330 6330 0
137 20250313 171000 122557390 6330 6330 6330 6330 0
138 20250313 170900 122557390 6330 6330 6330 6330 0
139 20250313 170800 122557390 6330 6330 6330 6330 0
140 20250313 170700 122557390 6330 6330 6330 6330 0
141 20250313 170600 122557390 6330 6330 6330 6330 0
142 20250313 170500 122557390 6330 6330 6330 6330 0
143 20250313 170400 122557390 6330 6330 6330 6330 0
144 20250313 170300 122557390 6330 6330 6330 6330 0
145 20250313 170200 122557390 6330 6330 6330 6330 0
146 20250313 170100 122557390 6330 6330 6330 6330 0
147 20250313 170000 122557390 6330 6330 6330 6330 0
148 20250313 165900 122557390 6330 6330 6330 6330 0
149 20250313 165800 122557390 6330 6330 6330 6330 0
150 20250313 165700 122557390 6330 6330 6330 6330 0
151 20250313 165600 122557390 6330 6330 6330 6330 0
152 20250313 165500 122557390 6330 6330 6330 6330 1608
153 20250313 165400 122557390 6330 6330 6330 6330 0
154 20250313 165300 122557390 6330 6330 6330 6330 0
155 20250313 165200 122557390 6330 6330 6330 6330 0
156 20250313 165100 122557390 6330 6330 6330 6330 0
157 20250313 165000 122557390 6330 6330 6330 6330 0
158 20250313 164900 122557390 6330 6330 6330 6330 0
159 20250313 164800 122557390 6330 6330 6330 6330 0
160 20250313 164700 122557390 6330 6330 6330 6330 0
161 20250313 164600 122557390 6330 6330 6330 6330 0
162 20250313 164500 122557390 6330 6330 6330 6330 0
163 20250313 164400 122557390 6330 6330 6330 6330 0
164 20250313 164300 122557390 6330 6330 6330 6330 0
165 20250313 164200 122557390 6330 6330 6330 6330 0
166 20250313 164100 122557390 6330 6330 6330 6330 0
167 20250313 164000 122557390 6330 6330 6330 6330 0
168 20250313 163900 122557390 6330 6330 6330 6330 0
169 20250313 163800 122557390 6330 6330 6330 6330 0
170 20250313 163700 122557390 6330 6330 6330 6330 0
171 20250313 163600 122557390 6330 6330 6330 6330 0
172 20250313 163500 122557390 6330 6330 6330 6330 0
173 20250313 163400 122557390 6330 6330 6330 6330 0
174 20250313 163300 122557390 6330 6330 6330 6330 0
175 20250313 163200 122557390 6330 6330 6330 6330 0
176 20250313 163100 122557390 6330 6330 6330 6330 0
177 20250313 163000 122557390 6330 6330 6330 6330 0
178 20250313 162900 122557390 6330 6330 6330 6330 0
179 20250313 162800 122557390 6330 6330 6330 6330 0
180 20250313 162700 122557390 6330 6330 6330 6330 0
181 20250313 162600 122557390 6330 6330 6330 6330 0
182 20250313 162500 122557390 6330 6330 6330 6330 1608
183 20250313 162400 122557390 6330 6330 6330 6330 0
184 20250313 162300 122557390 6330 6330 6330 6330 0
185 20250313 162200 122557390 6330 6330 6330 6330 0
186 20250313 162100 122557390 6330 6330 6330 6330 0
187 20250313 162000 122557390 6330 6330 6330 6330 0
188 20250313 161900 122557390 6330 6330 6330 6330 0
189 20250313 161800 122557390 6330 6330 6330 6330 0
190 20250313 161700 122557390 6330 6330 6330 6330 0
191 20250313 161600 122557390 6330 6330 6330 6330 0
192 20250313 161500 122557390 6330 6330 6330 6330 0
193 20250313 161400 122557390 6330 6330 6330 6330 0
194 20250313 161300 122557390 6330 6330 6330 6330 0
195 20250313 161200 122557390 6330 6330 6330 6330 0
196 20250313 161100 122557390 6330 6330 6330 6330 0
197 20250313 161000 122557390 6330 6330 6330 6330 0
198 20250313 160900 122557390 6330 6330 6330 6330 0
199 20250313 160800 122557390 6330 6330 6330 6330 0
200 20250313 160700 122557390 6330 6330 6330 6330 0
201 20250313 160600 122557390 6330 6330 6330 6330 0
202 20250313 160500 122557390 6330 6330 6330 6330 0
203 20250313 160400 122557390 6330 6330 6330 6330 0
204 20250313 160300 122557390 6330 6330 6330 6330 0
205 20250313 160200 122557390 6330 6330 6330 6330 0
206 20250313 160100 122557390 6330 6330 6330 6330 0
207 20250313 160000 122557390 6330 6330 6330 6330 0
208 20250313 155900 122557390 6330 6330 6330 6330 0
209 20250313 155800 122557390 6330 6330 6330 6330 0
210 20250313 155700 122557390 6330 6330 6330 6330 0
211 20250313 155600 122557390 6330 6330 6330 6330 0
212 20250313 155500 122557390 6330 6330 6330 6330 1608
213 20250313 155400 122557390 6330 6330 6330 6330 0
214 20250313 155300 122557390 6330 6330 6330 6330 0
215 20250313 155200 122557390 6330 6330 6330 6330 0
216 20250313 155100 122557390 6330 6330 6330 6330 0
217 20250313 155000 122557390 6330 6330 6330 6330 0
218 20250313 154900 122557390 6330 6330 6330 6330 0
219 20250313 154800 122557390 6330 6330 6330 6330 0
220 20250313 154700 122557390 6330 6330 6330 6330 0
221 20250313 154600 122557390 6330 6330 6330 6330 0
222 20250313 154500 122557390 6330 6330 6330 6330 0
223 20250313 154400 122557390 6330 6330 6330 6330 0
224 20250313 154300 122557390 6330 6330 6330 6330 0
225 20250313 154200 122557390 6330 6330 6330 6330 0
226 20250313 154100 122557390 6330 6330 6330 6330 0
227 20250313 154000 122557390 6330 6330 6330 6330 0
228 20250313 153900 122557390 6330 6330 6330 6330 0
229 20250313 153800 122557390 6330 6330 6330 6330 0
230 20250313 153700 122557390 6330 6330 6330 6330 0
231 20250313 153600 122557390 6330 6330 6330 6330 0
232 20250313 153500 122557390 6330 6330 6330 6330 0
233 20250313 153400 122557390 6330 6330 6330 6330 0
234 20250313 153300 122557390 6330 6330 6330 6330 0
235 20250313 153200 122557390 6330 6330 6330 6330 0
236 20250313 153100 122557390 6330 6330 6330 6330 0
237 20250313 153000 122557390 6330 6330 6330 6330 1608
238 20250313 152900 112378750 6280 6280 6280 6280 0
239 20250313 152800 112378750 6280 6280 6280 6280 0
240 20250313 152700 112378750 6280 6280 6280 6280 0
241 20250313 152600 112378750 6280 6280 6280 6280 0
242 20250313 152500 112378750 6280 6280 6280 6280 0
243 20250313 152400 112378750 6280 6280 6280 6280 0
244 20250313 152300 112378750 6280 6280 6280 6280 0
245 20250313 152200 112378750 6280 6280 6280 6280 0
246 20250313 152100 112378750 6280 6280 6280 6280 0
247 20250313 152000 112378750 6280 6280 6280 6280 0
248 20250313 151900 112378750 6280 6280 6280 6280 0
249 20250313 151800 112378750 6280 6270 6280 6270 13
250 20250313 151700 112297230 6280 6270 6280 6270 102
251 20250313 151600 111657680 6270 6270 6270 6270 115
252 20250313 151500 110936630 6240 6240 6240 6240 320
253 20250313 151400 108939830 6250 6250 6250 6250 0
254 20250313 151300 108939830 6250 6250 6250 6250 0
255 20250313 151200 108939830 6250 6250 6250 6250 500
256 20250313 151100 105814830 6250 6250 6250 6250 0
257 20250313 151000 105814830 6250 6250 6250 6250 0
258 20250313 150900 105814830 6250 6260 6260 6250 1314
259 20250313 150800 97599690 6250 6250 6250 6250 0
260 20250313 150700 97599690 6250 6250 6250 6250 983
261 20250313 150600 91455940 6250 6250 6250 6250 0
262 20250313 150500 91455940 6250 6250 6250 6250 0
263 20250313 150400 91455940 6250 6250 6250 6250 0
264 20250313 150300 91455940 6250 6250 6250 6250 0
265 20250313 150200 91455940 6250 6250 6250 6250 0
266 20250313 150100 91455940 6250 6250 6250 6250 0
267 20250313 150000 91455940 6250 6250 6250 6250 0
268 20250313 145900 91455940 6250 6250 6250 6250 0
269 20250313 145800 91455940 6250 6250 6250 6250 500
270 20250313 145700 88330940 6260 6260 6260 6260 0
271 20250313 145600 88330940 6260 6260 6260 6260 0
272 20250313 145500 88330940 6260 6260 6260 6260 0
273 20250313 145400 88330940 6260 6270 6270 6260 474
274 20250313 145300 85362780 6270 6270 6270 6270 0
275 20250313 145200 85362780 6270 6270 6270 6270 500
276 20250313 145100 82227780 6260 6260 6260 6260 415
277 20250313 145000 79629880 6270 6270 6270 6270 0
278 20250313 144900 79629880 6270 6270 6270 6270 0
279 20250313 144800 79629880 6270 6270 6270 6270 0
280 20250313 144700 79629880 6270 6270 6270 6270 0
281 20250313 144600 79629880 6270 6270 6270 6270 0
282 20250313 144500 79629880 6270 6270 6270 6270 0
283 20250313 144400 79629880 6270 6270 6270 6270 0
284 20250313 144300 79629880 6270 6270 6270 6270 0
285 20250313 144200 79629880 6270 6270 6270 6270 0
286 20250313 144100 79629880 6270 6270 6270 6270 240
287 20250313 144000 78125080 6270 6270 6270 6270 0
288 20250313 143900 78125080 6270 6270 6270 6270 0
289 20250313 143800 78125080 6270 6270 6270 6270 0
290 20250313 143700 78125080 6270 6270 6270 6270 0
291 20250313 143600 78125080 6270 6270 6270 6270 0
292 20250313 143500 78125080 6270 6270 6270 6270 0
293 20250313 143400 78125080 6270 6270 6270 6270 0
294 20250313 143300 78125080 6270 6270 6270 6270 0
295 20250313 143200 78125080 6270 6270 6270 6270 0
296 20250313 143100 78125080 6270 6270 6270 6270 0
297 20250313 143000 78125080 6270 6270 6270 6270 0
298 20250313 142900 78125080 6270 6270 6270 6270 0
299 20250313 142800 78125080 6270 6270 6270 6270 0
300 20250313 142700 78125080 6270 6270 6270 6270 0
301 20250313 142600 78125080 6270 6270 6270 6270 0
302 20250313 142500 78125080 6270 6270 6270 6270 0
303 20250313 142400 78125080 6270 6270 6270 6270 0
304 20250313 142300 78125080 6270 6270 6270 6270 0
305 20250313 142200 78125080 6270 6270 6270 6270 0
306 20250313 142100 78125080 6270 6270 6270 6270 0
307 20250313 142000 78125080 6270 6270 6270 6270 0
308 20250313 141900 78125080 6270 6270 6270 6270 0
309 20250313 141800 78125080 6270 6270 6270 6270 0
310 20250313 141700 78125080 6270 6270 6270 6270 277
311 20250313 141600 76388290 6260 6260 6260 6260 0
312 20250313 141500 76388290 6260 6260 6260 6260 0
313 20250313 141400 76388290 6260 6260 6260 6260 0
314 20250313 141300 76388290 6260 6260 6260 6260 3
315 20250313 141200 76369510 6270 6270 6270 6270 0
316 20250313 141100 76369510 6270 6270 6270 6270 0
317 20250313 141000 76369510 6270 6270 6270 6270 0
318 20250313 140900 76369510 6270 6270 6270 6270 223
319 20250313 140800 74971300 6270 6270 6270 6270 0
320 20250313 140700 74971300 6270 6270 6270 6270 0
321 20250313 140600 74971300 6270 6270 6270 6270 0
322 20250313 140500 74971300 6270 6270 6270 6270 0
323 20250313 140400 74971300 6270 6270 6270 6270 0
324 20250313 140300 74971300 6270 6270 6270 6270 0
325 20250313 140200 74971300 6270 6270 6270 6270 0
326 20250313 140100 74971300 6270 6270 6270 6270 0
327 20250313 140000 74971300 6270 6270 6270 6270 0
328 20250313 135900 74971300 6270 6270 6270 6270 0
329 20250313 135800 74971300 6270 6270 6270 6270 0
330 20250313 135700 74971300 6270 6270 6270 6270 0
331 20250313 135600 74971300 6270 6270 6270 6270 0
332 20250313 135500 74971300 6270 6270 6270 6270 172
333 20250313 135400 73892860 6290 6290 6290 6290 0
334 20250313 135300 73892860 6290 6290 6290 6290 0
335 20250313 135200 73892860 6290 6290 6290 6290 25
336 20250313 135100 73735610 6290 6290 6290 6290 0
337 20250313 135000 73735610 6290 6290 6290 6290 0
338 20250313 134900 73735610 6290 6290 6290 6290 0
339 20250313 134800 73735610 6290 6290 6290 6290 0
340 20250313 134700 73735610 6290 6290 6290 6290 0
341 20250313 134600 73735610 6290 6290 6290 6290 0
342 20250313 134500 73735610 6290 6290 6290 6290 0
343 20250313 134400 73735610 6290 6290 6290 6290 0
344 20250313 134300 73735610 6290 6290 6290 6290 0
345 20250313 134200 73735610 6290 6290 6290 6290 0
346 20250313 134100 73735610 6290 6290 6290 6290 0
347 20250313 134000 73735610 6290 6290 6290 6290 0
348 20250313 133900 73735610 6290 6290 6290 6290 0
349 20250313 133800 73735610 6290 6290 6290 6290 0
350 20250313 133700 73735610 6290 6290 6290 6290 0
351 20250313 133600 73735610 6290 6290 6290 6290 0
352 20250313 133500 73735610 6290 6290 6290 6290 0
353 20250313 133400 73735610 6290 6290 6290 6290 0
354 20250313 133300 73735610 6290 6290 6290 6290 0
355 20250313 133200 73735610 6290 6290 6290 6290 16
356 20250313 133100 73634970 6290 6290 6290 6290 0
357 20250313 133000 73634970 6290 6290 6290 6290 0
358 20250313 132900 73634970 6290 6290 6290 6290 0
359 20250313 132800 73634970 6290 6290 6290 6290 0
360 20250313 132700 73634970 6290 6290 6290 6290 0
361 20250313 132600 73634970 6290 6290 6290 6290 0
362 20250313 132500 73634970 6290 6290 6290 6290 0
363 20250313 132400 73634970 6290 6290 6290 6290 0
364 20250313 132300 73634970 6290 6290 6290 6290 0
365 20250313 132200 73634970 6290 6290 6290 6290 0
366 20250313 132100 73634970 6290 6290 6290 6290 20
367 20250313 132000 73509170 6290 6290 6290 6290 57
368 20250313 131900 73150640 6290 6290 6290 6290 0
369 20250313 131800 73150640 6290 6290 6290 6290 0
370 20250313 131700 73150640 6290 6270 6290 6270 26
371 20250313 131600 72987120 6270 6270 6270 6270 0
372 20250313 131500 72987120 6270 6270 6270 6270 0
373 20250313 131400 72987120 6270 6270 6270 6270 0
374 20250313 131300 72987120 6270 6270 6270 6270 0
375 20250313 131200 72987120 6270 6270 6270 6270 0
376 20250313 131100 72987120 6270 6270 6270 6270 0
377 20250313 131000 72987120 6270 6270 6270 6270 0
378 20250313 130900 72987120 6270 6270 6270 6270 0
379 20250313 130800 72987120 6270 6270 6270 6270 0
380 20250313 130700 72987120 6270 6270 6270 6270 0
381 20250313 130600 72987120 6270 6270 6270 6270 0
382 20250313 130500 72987120 6270 6270 6270 6270 0
383 20250313 130400 72987120 6270 6270 6270 6270 0
384 20250313 130300 72987120 6270 6270 6270 6270 0
385 20250313 130200 72987120 6270 6270 6270 6270 0
386 20250313 130100 72987120 6270 6270 6270 6270 0
387 20250313 130000 72987120 6270 6270 6270 6270 0
388 20250313 125900 72987120 6270 6270 6270 6270 0
389 20250313 125800 72987120 6270 6270 6270 6270 0
390 20250313 125700 72987120 6270 6270 6270 6270 40
391 20250313 125600 72736320 6280 6280 6280 6280 0
392 20250313 125500 72736320 6280 6280 6280 6280 0
393 20250313 125400 72736320 6280 6280 6280 6280 0
394 20250313 125300 72736320 6280 6280 6280 6280 51
395 20250313 125200 72416040 6290 6290 6290 6290 0
396 20250313 125100 72416040 6290 6290 6290 6290 0
397 20250313 125000 72416040 6290 6290 6290 6290 0
398 20250313 124900 72416040 6290 6290 6290 6290 117
399 20250313 124800 71680110 6290 6290 6290 6290 0
400 20250313 124700 71680110 6290 6290 6290 6290 599
401 20250313 124600 67912400 6290 6290 6290 6290 1
402 20250313 124500 67906110 6270 6270 6270 6270 0
403 20250313 124400 67906110 6270 6270 6270 6270 0
404 20250313 124300 67906110 6270 6270 6270 6270 2
405 20250313 124200 67893570 6270 6270 6270 6270 0
406 20250313 124100 67893570 6270 6270 6270 6270 0
407 20250313 124000 67893570 6270 6270 6270 6270 0
408 20250313 123900 67893570 6270 6270 6270 6270 0
409 20250313 123800 67893570 6270 6270 6270 6270 0
410 20250313 123700 67893570 6270 6270 6270 6270 0
411 20250313 123600 67893570 6270 6270 6270 6270 0
412 20250313 123500 67893570 6270 6270 6270 6270 0
413 20250313 123400 67893570 6270 6270 6270 6270 0
414 20250313 123300 67893570 6270 6270 6270 6270 0
415 20250313 123200 67893570 6270 6270 6270 6270 0
416 20250313 123100 67893570 6270 6270 6270 6270 0
417 20250313 123000 67893570 6270 6270 6270 6270 0
418 20250313 122900 67893570 6270 6270 6270 6270 0
419 20250313 122800 67893570 6270 6270 6270 6270 0
420 20250313 122700 67893570 6270 6270 6270 6270 115
421 20250313 122600 67172520 6290 6290 6290 6290 0
422 20250313 122500 67172520 6290 6290 6290 6290 0
423 20250313 122400 67172520 6290 6290 6290 6290 0
424 20250313 122300 67172520 6290 6290 6290 6290 0
425 20250313 122200 67172520 6290 6290 6290 6290 0
426 20250313 122100 67172520 6290 6290 6290 6290 76
427 20250313 122000 66694480 6260 6260 6260 6260 0
428 20250313 121900 66694480 6260 6260 6260 6260 0
429 20250313 121800 66694480 6260 6260 6260 6260 0
430 20250313 121700 66694480 6260 6260 6260 6260 0
431 20250313 121600 66694480 6260 6260 6260 6260 0
432 20250313 121500 66694480 6260 6260 6260 6260 0
433 20250313 121400 66694480 6260 6260 6260 6260 0
434 20250313 121300 66694480 6260 6260 6260 6260 0
435 20250313 121200 66694480 6260 6260 6260 6260 0
436 20250313 121100 66694480 6260 6260 6260 6260 0
437 20250313 121000 66694480 6260 6260 6260 6260 0
438 20250313 120900 66694480 6260 6260 6260 6260 0
439 20250313 120800 66694480 6260 6260 6260 6260 0
440 20250313 120700 66694480 6260 6260 6260 6260 1
441 20250313 120600 66688220 6290 6290 6290 6290 0
442 20250313 120500 66688220 6290 6290 6290 6290 0
443 20250313 120400 66688220 6290 6290 6290 6290 21
444 20250313 120300 66556130 6290 6290 6290 6290 0
445 20250313 120200 66556130 6290 6290 6290 6290 0
446 20250313 120100 66556130 6290 6290 6290 6290 0
447 20250313 120000 66556130 6290 6290 6290 6290 0
448 20250313 115900 66556130 6290 6290 6290 6290 0
449 20250313 115800 66556130 6290 6290 6290 6290 0
450 20250313 115700 66556130 6290 6290 6290 6290 0
451 20250313 115600 66556130 6290 6290 6290 6290 0
452 20250313 115500 66556130 6290 6290 6290 6290 0
453 20250313 115400 66556130 6290 6290 6290 6290 0
454 20250313 115300 66556130 6290 6290 6290 6290 0
455 20250313 115200 66556130 6290 6290 6290 6290 2
456 20250313 115100 66543550 6290 6290 6290 6290 0
457 20250313 115000 66543550 6290 6290 6290 6290 0
458 20250313 114900 66543550 6290 6290 6290 6290 0
459 20250313 114800 66543550 6290 6290 6290 6290 0
460 20250313 114700 66543550 6290 6290 6290 6290 0
461 20250313 114600 66543550 6290 6290 6290 6290 0
462 20250313 114500 66543550 6290 6290 6290 6290 0
463 20250313 114400 66543550 6290 6290 6290 6290 0
464 20250313 114300 66543550 6290 6290 6290 6290 0
465 20250313 114200 66543550 6290 6290 6290 6290 0
466 20250313 114100 66543550 6290 6290 6290 6290 26
467 20250313 114000 66380010 6290 6290 6290 6290 0
468 20250313 113900 66380010 6290 6290 6290 6290 0
469 20250313 113800 66380010 6290 6290 6290 6290 0
470 20250313 113700 66380010 6290 6290 6290 6290 0
471 20250313 113600 66380010 6290 6290 6290 6290 0
472 20250313 113500 66380010 6290 6290 6290 6290 0
473 20250313 113400 66380010 6290 6290 6290 6290 0
474 20250313 113300 66380010 6290 6290 6290 6290 0
475 20250313 113200 66380010 6290 6290 6290 6290 0
476 20250313 113100 66380010 6290 6290 6290 6290 0
477 20250313 113000 66380010 6290 6290 6290 6290 0
478 20250313 112900 66380010 6290 6290 6290 6290 0
479 20250313 112800 66380010 6290 6290 6290 6290 0
480 20250313 112700 66380010 6290 6290 6290 6290 0
481 20250313 112600 66380010 6290 6290 6290 6290 0
482 20250313 112500 66380010 6290 6290 6290 6290 0
483 20250313 112400 66380010 6290 6290 6290 6290 0
484 20250313 112300 66380010 6290 6290 6290 6290 80
485 20250313 112200 65876810 6290 6290 6290 6290 0
486 20250313 112100 65876810 6290 6290 6290 6290 0
487 20250313 112000 65876810 6290 6290 6290 6290 0
488 20250313 111900 65876810 6290 6290 6290 6290 0
489 20250313 111800 65876810 6290 6290 6290 6290 0
490 20250313 111700 65876810 6290 6290 6290 6290 5
491 20250313 111600 65845360 6250 6250 6250 6250 0
492 20250313 111500 65845360 6250 6250 6250 6250 0
493 20250313 111400 65845360 6250 6250 6250 6250 0
494 20250313 111300 65845360 6250 6250 6250 6250 0
495 20250313 111200 65845360 6250 6250 6250 6250 0
496 20250313 111100 65845360 6250 6250 6250 6250 0
497 20250313 111000 65845360 6250 6250 6250 6250 0
498 20250313 110900 65845360 6250 6250 6250 6250 0
499 20250313 110800 65845360 6250 6250 6250 6250 0
500 20250313 110700 65845360 6250 6250 6250 6250 0
501 20250313 110600 65845360 6250 6260 6260 6250 200
502 20250313 110500 64593930 6290 6290 6290 6290 0
503 20250313 110400 64593930 6290 6290 6290 6290 0
504 20250313 110300 64593930 6290 6290 6290 6290 0
505 20250313 110200 64593930 6290 6290 6290 6290 2
506 20250313 110100 64581350 6260 6260 6260 6260 0
507 20250313 110000 64581350 6260 6260 6260 6260 0
508 20250313 105900 64581350 6260 6260 6260 6260 0
509 20250313 105800 64581350 6260 6260 6260 6260 0
510 20250313 105700 64581350 6260 6260 6260 6260 0
511 20250313 105600 64581350 6260 6260 6260 6260 0
512 20250313 105500 64581350 6260 6260 6260 6260 115
513 20250313 105400 63861450 6260 6260 6260 6260 85
514 20250313 105300 63329350 6260 6260 6260 6260 0
515 20250313 105200 63329350 6260 6260 6260 6260 200
516 20250313 105100 62077350 6260 6260 6260 6260 100
517 20250313 105000 61451350 6260 6260 6260 6260 0
518 20250313 104900 61451350 6260 6260 6260 6260 0
519 20250313 104800 61451350 6260 6260 6260 6260 0
520 20250313 104700 61451350 6260 6260 6260 6260 100
521 20250313 104600 60825350 6260 6260 6260 6260 100
522 20250313 104500 60199350 6270 6280 6280 6270 260
523 20250313 104400 58567550 6290 6290 6290 6290 0
524 20250313 104300 58567550 6290 6290 6290 6290 158
525 20250313 104200 57573730 6310 6310 6310 6310 0
526 20250313 104100 57573730 6310 6310 6310 6310 0
527 20250313 104000 57573730 6310 6310 6310 6310 0
528 20250313 103900 57573730 6310 6310 6310 6310 0
529 20250313 103800 57573730 6310 6310 6310 6310 0
530 20250313 103700 57573730 6310 6310 6310 6310 0
531 20250313 103600 57573730 6310 6310 6310 6310 18
532 20250313 103500 57460150 6260 6270 6270 6250 551
533 20250313 103400 54011360 6270 6270 6270 6270 0
534 20250313 103300 54011360 6270 6270 6270 6270 0
535 20250313 103200 54011360 6270 6270 6270 6270 0
536 20250313 103100 54011360 6270 6270 6270 6270 0
537 20250313 103000 54011360 6270 6270 6270 6270 0
538 20250313 102900 54011360 6270 6270 6270 6270 0
539 20250313 102800 54011360 6270 6270 6270 6270 1
540 20250313 102700 54005090 6300 6300 6300 6300 0
541 20250313 102600 54005090 6300 6300 6300 6300 0
542 20250313 102500 54005090 6300 6300 6300 6300 0
543 20250313 102400 54005090 6300 6300 6300 6300 0
544 20250313 102300 54005090 6300 6300 6300 6300 0
545 20250313 102200 54005090 6300 6300 6300 6300 0
546 20250313 102100 54005090 6300 6300 6300 6300 0
547 20250313 102000 54005090 6300 6300 6300 6300 0
548 20250313 101900 54005090 6300 6300 6300 6300 0
549 20250313 101800 54005090 6300 6300 6300 6300 0
550 20250313 101700 54005090 6300 6300 6300 6300 0
551 20250313 101600 54005090 6300 6300 6300 6300 0
552 20250313 101500 54005090 6300 6300 6300 6300 0
553 20250313 101400 54005090 6300 6300 6300 6300 15
554 20250313 101300 53910590 6300 6300 6300 6300 160
555 20250313 101200 52902590 6260 6260 6260 6260 0
556 20250313 101100 52902590 6260 6260 6260 6260 0
557 20250313 101000 52902590 6260 6260 6260 6260 0
558 20250313 100900 52902590 6260 6260 6260 6260 0
559 20250313 100800 52902590 6260 6260 6260 6260 0
560 20250313 100700 52902590 6260 6260 6260 6260 0
561 20250313 100600 52902590 6260 6260 6260 6260 0
562 20250313 100500 52902590 6260 6260 6260 6260 1
563 20250313 100400 52896330 6260 6260 6260 6260 0
564 20250313 100300 52896330 6260 6260 6260 6260 0
565 20250313 100200 52896330 6260 6260 6260 6260 1
566 20250313 100100 52890070 6300 6300 6300 6300 0
567 20250313 100000 52890070 6300 6300 6300 6300 0
568 20250313 095900 52890070 6300 6300 6300 6300 0
569 20250313 095800 52890070 6300 6300 6300 6300 0
570 20250313 095700 52890070 6300 6300 6300 6300 10
571 20250313 095600 52827070 6260 6260 6260 6260 1
572 20250313 095500 52820810 6260 6260 6260 6260 156
573 20250313 095400 51844250 6260 6260 6260 6260 0
574 20250313 095300 51844250 6260 6260 6260 6260 1
575 20250313 095200 51837990 6260 6260 6260 6260 0
576 20250313 095100 51837990 6260 6260 6260 6260 30
577 20250313 095000 51650190 6300 6300 6300 6300 0
578 20250313 094900 51650190 6300 6300 6300 6300 0
579 20250313 094800 51650190 6300 6300 6300 6300 0
580 20250313 094700 51650190 6300 6300 6300 6300 0
581 20250313 094600 51650190 6300 6300 6300 6300 0
582 20250313 094500 51650190 6300 6300 6300 6300 0
583 20250313 094400 51650190 6300 6300 6300 6300 2
584 20250313 094300 51637590 6300 6260 6300 6260 31
585 20250313 094200 51443490 6270 6270 6270 6270 925
586 20250313 094100 45643740 6270 6290 6290 6270 6078
587 20250313 094000 7527930 6290 6300 6300 6290 19
588 20250313 093900 7408240 6310 6310 6310 6310 62
589 20250313 093800 7017020 6330 6330 6330 6330 0
590 20250313 093700 7017020 6330 6330 6330 6330 0
591 20250313 093600 7017020 6330 6330 6330 6330 0
592 20250313 093500 7017020 6330 6330 6330 6330 0
593 20250313 093400 7017020 6330 6330 6330 6330 0
594 20250313 093300 7017020 6330 6330 6330 6330 0
595 20250313 093200 7017020 6330 6330 6330 6330 0
596 20250313 093100 7017020 6330 6330 6330 6330 0
597 20250313 093000 7017020 6330 6330 6330 6330 0
598 20250313 092900 7017020 6330 6330 6330 6330 0
599 20250313 092800 7017020 6330 6330 6330 6330 157
600 20250313 092700 6023210 6330 6330 6330 6330 0
601 20250313 092600 6023210 6330 6330 6330 6330 0
602 20250313 092500 6023210 6330 6330 6330 6330 0
603 20250313 092400 6023210 6330 6330 6330 6330 156
604 20250313 092300 5035730 6350 6300 6350 6290 264
605 20250313 092200 3372160 6300 6300 6300 6300 3
606 20250313 092100 3353260 6280 6280 6280 6280 62
607 20250313 092000 2963900 6260 6260 6260 6260 0
608 20250313 091900 2963900 6260 6260 6260 6260 0
609 20250313 091800 2963900 6260 6260 6260 6260 0
610 20250313 091700 2963900 6260 6260 6260 6260 0
611 20250313 091600 2963900 6260 6260 6260 6260 0
612 20250313 091500 2963900 6260 6260 6260 6260 0
613 20250313 091400 2963900 6260 6260 6260 6260 0
614 20250313 091300 2963900 6260 6260 6260 6260 0
615 20250313 091200 2963900 6260 6260 6260 6260 0
616 20250313 091100 2963900 6260 6260 6260 6260 1
617 20250313 091000 2957640 6260 6260 6260 6260 0
618 20250313 090900 2957640 6260 6260 6260 6260 0
619 20250313 090800 2957640 6260 6260 6260 6260 0
620 20250313 090700 2957640 6260 6260 6260 6260 0
621 20250313 090600 2957640 6260 6270 6270 6260 92
622 20250313 090500 2381120 6260 6260 6260 6260 7
623 20250313 090400 2337300 6260 6270 6270 6260 120
624 20250313 090300 1585700 6260 6260 6260 6260 0
625 20250313 090200 1585700 6260 6260 6260 6260 160
626 20250313 090100 584100 6280 6280 6280 6280 0
627 20250313 090000 584100 6280 6280 6280 6280 90

1
039010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,8625000,0,54165000000,0.00
20250310,0,8625000,0,54596250000,0.00
20250307,0,8625000,0,53820000000,0.00
20250306,0,8625000,0,54078750000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 8625000 0 54165000000 0.00
3 20250310 0 8625000 0 54596250000 0.00
4 20250307 0 8625000 0 53820000000 0.00
5 20250306 0 8625000 0 54078750000 0.00