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

629
040420/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192700,53422150,5620,5620,5620,5620,600
20250313,192600,53422150,5620,5620,5620,5620,0
20250313,192500,53422150,5620,5620,5620,5620,0
20250313,192400,53422150,5620,5620,5620,5620,0
20250313,192300,53422150,5620,5620,5620,5620,0
20250313,192200,53422150,5620,5620,5620,5620,0
20250313,192100,53422150,5620,5620,5620,5620,0
20250313,192000,53422150,5620,5620,5620,5620,0
20250313,191900,53422150,5620,5620,5620,5620,0
20250313,191800,53422150,5620,5620,5620,5620,0
20250313,191700,53422150,5620,5620,5620,5620,0
20250313,191600,53422150,5620,5620,5620,5620,0
20250313,191500,53422150,5620,5620,5620,5620,0
20250313,191400,53422150,5620,5620,5620,5620,0
20250313,191300,53422150,5620,5620,5620,5620,0
20250313,191200,53422150,5620,5620,5620,5620,0
20250313,191100,53422150,5620,5620,5620,5620,0
20250313,191000,53422150,5620,5620,5620,5620,0
20250313,190900,53422150,5620,5620,5620,5620,0
20250313,190800,53422150,5620,5620,5620,5620,0
20250313,190700,53422150,5620,5620,5620,5620,0
20250313,190600,53422150,5620,5620,5620,5620,0
20250313,190500,53422150,5620,5620,5620,5620,0
20250313,190400,53422150,5620,5620,5620,5620,0
20250313,190300,53422150,5620,5620,5620,5620,0
20250313,190200,53422150,5620,5620,5620,5620,0
20250313,190100,53422150,5620,5620,5620,5620,0
20250313,190000,53422150,5620,5620,5620,5620,0
20250313,185900,53422150,5620,5620,5620,5620,0
20250313,185800,53422150,5620,5620,5620,5620,0
20250313,185700,53422150,5620,5620,5620,5620,600
20250313,185600,53422150,5620,5620,5620,5620,0
20250313,185500,53422150,5620,5620,5620,5620,0
20250313,185400,53422150,5620,5620,5620,5620,0
20250313,185300,53422150,5620,5620,5620,5620,0
20250313,185200,53422150,5620,5620,5620,5620,0
20250313,185100,53422150,5620,5620,5620,5620,0
20250313,185000,53422150,5620,5620,5620,5620,0
20250313,184900,53422150,5620,5620,5620,5620,0
20250313,184800,53422150,5620,5620,5620,5620,0
20250313,184700,53422150,5620,5620,5620,5620,0
20250313,184600,53422150,5620,5620,5620,5620,0
20250313,184500,53422150,5620,5620,5620,5620,0
20250313,184400,53422150,5620,5620,5620,5620,0
20250313,184300,53422150,5620,5620,5620,5620,0
20250313,184200,53422150,5620,5620,5620,5620,0
20250313,184100,53422150,5620,5620,5620,5620,0
20250313,184000,53422150,5620,5620,5620,5620,0
20250313,183900,53422150,5620,5620,5620,5620,0
20250313,183800,53422150,5620,5620,5620,5620,0
20250313,183700,53422150,5620,5620,5620,5620,0
20250313,183600,53422150,5620,5620,5620,5620,0
20250313,183500,53422150,5620,5620,5620,5620,0
20250313,183400,53422150,5620,5620,5620,5620,0
20250313,183300,53422150,5620,5620,5620,5620,0
20250313,183200,53422150,5620,5620,5620,5620,0
20250313,183100,53422150,5620,5620,5620,5620,0
20250313,183000,53422150,5620,5620,5620,5620,0
20250313,182900,53422150,5620,5620,5620,5620,0
20250313,182800,53422150,5620,5620,5620,5620,0
20250313,182700,53422150,5620,5620,5620,5620,600
20250313,182600,53422150,5620,5620,5620,5620,0
20250313,182500,53422150,5620,5620,5620,5620,0
20250313,182400,53422150,5620,5620,5620,5620,0
20250313,182300,53422150,5620,5620,5620,5620,0
20250313,182200,53422150,5620,5620,5620,5620,0
20250313,182100,53422150,5620,5620,5620,5620,0
20250313,182000,53422150,5620,5620,5620,5620,0
20250313,181900,53422150,5620,5620,5620,5620,0
20250313,181800,53422150,5620,5620,5620,5620,0
20250313,181700,53422150,5620,5620,5620,5620,0
20250313,181600,53422150,5620,5620,5620,5620,0
20250313,181500,53422150,5620,5620,5620,5620,0
20250313,181400,53422150,5620,5620,5620,5620,0
20250313,181300,53422150,5620,5620,5620,5620,0
20250313,181200,53422150,5620,5620,5620,5620,0
20250313,181100,53422150,5620,5620,5620,5620,0
20250313,181000,53422150,5620,5620,5620,5620,0
20250313,180900,53422150,5620,5620,5620,5620,0
20250313,180800,53422150,5620,5620,5620,5620,0
20250313,180700,53422150,5620,5620,5620,5620,0
20250313,180600,53422150,5620,5620,5620,5620,0
20250313,180500,53422150,5620,5620,5620,5620,0
20250313,180400,53422150,5620,5620,5620,5620,0
20250313,180300,53422150,5620,5620,5620,5620,0
20250313,180200,53422150,5620,5620,5620,5620,0
20250313,180100,53422150,5620,5620,5620,5620,0
20250313,180000,53422150,5620,5620,5620,5620,0
20250313,175900,53422150,5620,5620,5620,5620,0
20250313,175800,53422150,5620,5620,5620,5620,0
20250313,175700,53422150,5620,5620,5620,5620,600
20250313,175600,53422150,5620,5620,5620,5620,0
20250313,175500,53422150,5620,5620,5620,5620,0
20250313,175400,53422150,5620,5620,5620,5620,0
20250313,175300,53422150,5620,5620,5620,5620,0
20250313,175200,53422150,5620,5620,5620,5620,0
20250313,175100,53422150,5620,5620,5620,5620,0
20250313,175000,53422150,5620,5620,5620,5620,0
20250313,174900,53422150,5620,5620,5620,5620,0
20250313,174800,53422150,5620,5620,5620,5620,0
20250313,174700,53422150,5620,5620,5620,5620,0
20250313,174600,53422150,5620,5620,5620,5620,0
20250313,174500,53422150,5620,5620,5620,5620,0
20250313,174400,53422150,5620,5620,5620,5620,0
20250313,174300,53422150,5620,5620,5620,5620,0
20250313,174200,53422150,5620,5620,5620,5620,0
20250313,174100,53422150,5620,5620,5620,5620,0
20250313,174000,53422150,5620,5620,5620,5620,0
20250313,173900,53422150,5620,5620,5620,5620,0
20250313,173800,53422150,5620,5620,5620,5620,0
20250313,173700,53422150,5620,5620,5620,5620,0
20250313,173600,53422150,5620,5620,5620,5620,0
20250313,173500,53422150,5620,5620,5620,5620,0
20250313,173400,53422150,5620,5620,5620,5620,0
20250313,173300,53422150,5620,5620,5620,5620,0
20250313,173200,53422150,5620,5620,5620,5620,0
20250313,173100,53422150,5620,5620,5620,5620,0
20250313,173000,53422150,5620,5620,5620,5620,0
20250313,172900,53422150,5620,5620,5620,5620,0
20250313,172800,53422150,5620,5620,5620,5620,0
20250313,172700,53422150,5620,5620,5620,5620,600
20250313,172600,53422150,5620,5620,5620,5620,0
20250313,172500,53422150,5620,5620,5620,5620,0
20250313,172400,53422150,5620,5620,5620,5620,0
20250313,172300,53422150,5620,5620,5620,5620,0
20250313,172200,53422150,5620,5620,5620,5620,0
20250313,172100,53422150,5620,5620,5620,5620,0
20250313,172000,53422150,5620,5620,5620,5620,0
20250313,171900,53422150,5620,5620,5620,5620,0
20250313,171800,53422150,5620,5620,5620,5620,0
20250313,171700,53422150,5620,5620,5620,5620,0
20250313,171600,53422150,5620,5620,5620,5620,0
20250313,171500,53422150,5620,5620,5620,5620,0
20250313,171400,53422150,5620,5620,5620,5620,0
20250313,171300,53422150,5620,5620,5620,5620,0
20250313,171200,53422150,5620,5620,5620,5620,0
20250313,171100,53422150,5620,5620,5620,5620,0
20250313,171000,53422150,5620,5620,5620,5620,0
20250313,170900,53422150,5620,5620,5620,5620,0
20250313,170800,53422150,5620,5620,5620,5620,0
20250313,170700,53422150,5620,5620,5620,5620,0
20250313,170600,53422150,5620,5620,5620,5620,0
20250313,170500,53422150,5620,5620,5620,5620,0
20250313,170400,53422150,5620,5620,5620,5620,0
20250313,170300,53422150,5620,5620,5620,5620,0
20250313,170200,53422150,5620,5620,5620,5620,0
20250313,170100,53422150,5620,5620,5620,5620,0
20250313,170000,53422150,5620,5620,5620,5620,0
20250313,165900,53422150,5620,5620,5620,5620,0
20250313,165800,53422150,5620,5620,5620,5620,0
20250313,165700,53422150,5620,5620,5620,5620,600
20250313,165600,53422150,5620,5620,5620,5620,0
20250313,165500,53422150,5620,5620,5620,5620,0
20250313,165400,53422150,5620,5620,5620,5620,0
20250313,165300,53422150,5620,5620,5620,5620,0
20250313,165200,53422150,5620,5620,5620,5620,0
20250313,165100,53422150,5620,5620,5620,5620,0
20250313,165000,53422150,5620,5620,5620,5620,0
20250313,164900,53422150,5620,5620,5620,5620,0
20250313,164800,53422150,5620,5620,5620,5620,0
20250313,164700,53422150,5620,5620,5620,5620,0
20250313,164600,53422150,5620,5620,5620,5620,0
20250313,164500,53422150,5620,5620,5620,5620,0
20250313,164400,53422150,5620,5620,5620,5620,0
20250313,164300,53422150,5620,5620,5620,5620,0
20250313,164200,53422150,5620,5620,5620,5620,0
20250313,164100,53422150,5620,5620,5620,5620,0
20250313,164000,53422150,5620,5620,5620,5620,0
20250313,163900,53422150,5620,5620,5620,5620,0
20250313,163800,53422150,5620,5620,5620,5620,0
20250313,163700,53422150,5620,5620,5620,5620,0
20250313,163600,53422150,5620,5620,5620,5620,0
20250313,163500,53422150,5620,5620,5620,5620,0
20250313,163400,53422150,5620,5620,5620,5620,0
20250313,163300,53422150,5620,5620,5620,5620,0
20250313,163200,53422150,5620,5620,5620,5620,0
20250313,163100,53422150,5620,5620,5620,5620,0
20250313,163000,53422150,5620,5620,5620,5620,0
20250313,162900,53422150,5620,5620,5620,5620,0
20250313,162800,53422150,5620,5620,5620,5620,0
20250313,162700,53422150,5620,5620,5620,5620,600
20250313,162600,53422150,5620,5620,5620,5620,0
20250313,162500,53422150,5620,5620,5620,5620,0
20250313,162400,53422150,5620,5620,5620,5620,0
20250313,162300,53422150,5620,5620,5620,5620,0
20250313,162200,53422150,5620,5620,5620,5620,0
20250313,162100,53422150,5620,5620,5620,5620,0
20250313,162000,53422150,5620,5620,5620,5620,0
20250313,161900,53422150,5620,5620,5620,5620,0
20250313,161800,53422150,5620,5620,5620,5620,0
20250313,161700,53422150,5620,5620,5620,5620,0
20250313,161600,53422150,5620,5620,5620,5620,0
20250313,161500,53422150,5620,5620,5620,5620,0
20250313,161400,53422150,5620,5620,5620,5620,0
20250313,161300,53422150,5620,5620,5620,5620,0
20250313,161200,53422150,5620,5620,5620,5620,0
20250313,161100,53422150,5620,5620,5620,5620,0
20250313,161000,53422150,5620,5620,5620,5620,0
20250313,160900,53422150,5620,5620,5620,5620,0
20250313,160800,53422150,5620,5620,5620,5620,0
20250313,160700,53422150,5620,5620,5620,5620,0
20250313,160600,53422150,5620,5620,5620,5620,0
20250313,160500,53422150,5620,5620,5620,5620,0
20250313,160400,53422150,5620,5620,5620,5620,0
20250313,160300,53422150,5620,5620,5620,5620,0
20250313,160200,53422150,5620,5620,5620,5620,0
20250313,160100,53422150,5620,5620,5620,5620,0
20250313,160000,53422150,5620,5620,5620,5620,0
20250313,155900,53422150,5620,5620,5620,5620,0
20250313,155800,53422150,5620,5620,5620,5620,0
20250313,155700,53422150,5620,5620,5620,5620,600
20250313,155600,53422150,5620,5620,5620,5620,0
20250313,155500,53422150,5620,5620,5620,5620,0
20250313,155400,53422150,5620,5620,5620,5620,0
20250313,155300,53422150,5620,5620,5620,5620,0
20250313,155200,53422150,5620,5620,5620,5620,0
20250313,155100,53422150,5620,5620,5620,5620,0
20250313,155000,53422150,5620,5620,5620,5620,0
20250313,154900,53422150,5620,5620,5620,5620,0
20250313,154800,53422150,5620,5620,5620,5620,0
20250313,154700,53422150,5620,5620,5620,5620,0
20250313,154600,53422150,5620,5620,5620,5620,0
20250313,154500,53422150,5620,5620,5620,5620,0
20250313,154400,53422150,5620,5620,5620,5620,0
20250313,154300,53422150,5620,5620,5620,5620,0
20250313,154200,53422150,5620,5620,5620,5620,0
20250313,154100,53422150,5620,5620,5620,5620,0
20250313,154000,53422150,5620,5620,5620,5620,0
20250313,153900,53422150,5620,5620,5620,5620,0
20250313,153800,53422150,5620,5620,5620,5620,0
20250313,153700,53422150,5620,5620,5620,5620,0
20250313,153600,53422150,5620,5620,5620,5620,0
20250313,153500,53422150,5620,5620,5620,5620,0
20250313,153400,53422150,5620,5620,5620,5620,0
20250313,153300,53422150,5620,5620,5620,5620,0
20250313,153200,53422150,5620,5620,5620,5620,0
20250313,153100,53422150,5620,5620,5620,5620,0
20250313,153000,53422150,5620,5620,5620,5620,600
20250313,152900,50050150,5620,5620,5620,5620,0
20250313,152800,50050150,5620,5620,5620,5620,0
20250313,152700,50050150,5620,5620,5620,5620,0
20250313,152600,50050150,5620,5620,5620,5620,0
20250313,152500,50050150,5620,5620,5620,5620,0
20250313,152400,50050150,5620,5620,5620,5620,0
20250313,152300,50050150,5620,5620,5620,5620,0
20250313,152200,50050150,5620,5620,5620,5620,0
20250313,152100,50050150,5620,5620,5620,5620,0
20250313,152000,50050150,5620,5620,5620,5620,0
20250313,151900,50050150,5620,5630,5630,5620,2
20250313,151800,50038900,5620,5620,5620,5620,0
20250313,151700,50038900,5620,5620,5620,5620,1
20250313,151600,50033280,5620,5620,5620,5620,6
20250313,151500,49999560,5620,5620,5620,5620,0
20250313,151400,49999560,5620,5620,5620,5620,1
20250313,151300,49993940,5620,5620,5620,5620,0
20250313,151200,49993940,5620,5620,5620,5620,0
20250313,151100,49993940,5620,5630,5630,5620,8
20250313,151000,49948910,5620,5620,5620,5620,0
20250313,150900,49948910,5620,5630,5630,5620,3
20250313,150800,49932040,5630,5620,5630,5620,7
20250313,150700,49892640,5630,5630,5630,5630,5
20250313,150600,49864490,5630,5620,5630,5620,3
20250313,150500,49847610,5620,5620,5620,5620,0
20250313,150400,49847610,5620,5620,5620,5620,7
20250313,150300,49808270,5630,5630,5630,5630,50
20250313,150200,49526770,5620,5620,5620,5620,1
20250313,150100,49521150,5620,5620,5620,5620,1
20250313,150000,49515530,5620,5620,5620,5620,0
20250313,145900,49515530,5620,5620,5620,5620,0
20250313,145800,49515530,5620,5620,5620,5620,2
20250313,145700,49504290,5620,5620,5620,5620,3
20250313,145600,49487430,5620,5620,5620,5620,0
20250313,145500,49487430,5620,5620,5620,5620,15
20250313,145400,49403130,5630,5630,5630,5630,100
20250313,145300,48840130,5630,5630,5630,5630,1
20250313,145200,48834500,5620,5620,5620,5620,0
20250313,145100,48834500,5620,5620,5620,5620,0
20250313,145000,48834500,5620,5620,5620,5620,1
20250313,144900,48828880,5630,5630,5630,5630,6
20250313,144800,48795100,5620,5620,5620,5620,1
20250313,144700,48789480,5620,5620,5620,5620,0
20250313,144600,48789480,5620,5620,5620,5620,6
20250313,144500,48755760,5630,5620,5630,5620,40
20250313,144400,48530910,5620,5620,5620,5620,0
20250313,144300,48530910,5620,5620,5620,5620,236
20250313,144200,47204590,5620,5620,5620,5620,0
20250313,144100,47204590,5620,5620,5620,5620,0
20250313,144000,47204590,5620,5620,5620,5620,0
20250313,143900,47204590,5620,5620,5620,5620,1
20250313,143800,47198970,5620,5620,5620,5620,1
20250313,143700,47193350,5630,5630,5630,5630,10
20250313,143600,47137050,5630,5630,5630,5630,0
20250313,143500,47137050,5630,5630,5630,5630,0
20250313,143400,47137050,5630,5630,5630,5630,0
20250313,143300,47137050,5630,5630,5630,5630,0
20250313,143200,47137050,5630,5630,5630,5630,0
20250313,143100,47137050,5630,5630,5630,5630,1
20250313,143000,47131420,5620,5620,5620,5620,0
20250313,142900,47131420,5620,5620,5620,5620,0
20250313,142800,47131420,5620,5620,5620,5620,0
20250313,142700,47131420,5620,5620,5620,5620,0
20250313,142600,47131420,5620,5620,5620,5620,0
20250313,142500,47131420,5620,5620,5620,5620,0
20250313,142400,47131420,5620,5620,5620,5620,0
20250313,142300,47131420,5620,5620,5620,5620,0
20250313,142200,47131420,5620,5620,5620,5620,0
20250313,142100,47131420,5620,5620,5620,5620,0
20250313,142000,47131420,5620,5620,5620,5620,0
20250313,141900,47131420,5620,5620,5620,5620,0
20250313,141800,47131420,5620,5620,5620,5620,1
20250313,141700,47125800,5620,5620,5620,5620,0
20250313,141600,47125800,5620,5620,5620,5620,3
20250313,141500,47108940,5620,5620,5620,5620,20
20250313,141400,46996540,5620,5620,5620,5620,133
20250313,141300,46249080,5620,5620,5620,5620,0
20250313,141200,46249080,5620,5620,5620,5620,0
20250313,141100,46249080,5620,5620,5620,5620,0
20250313,141000,46249080,5620,5620,5620,5620,0
20250313,140900,46249080,5620,5620,5620,5620,0
20250313,140800,46249080,5620,5620,5620,5620,0
20250313,140700,46249080,5620,5620,5620,5620,1
20250313,140600,46243460,5620,5620,5620,5620,7
20250313,140500,46204120,5620,5620,5620,5620,0
20250313,140400,46204120,5620,5620,5620,5620,45
20250313,140300,45951220,5630,5630,5630,5630,52
20250313,140200,45658460,5620,5620,5620,5620,60
20250313,140100,45321260,5620,5620,5620,5620,0
20250313,140000,45321260,5620,5630,5630,5620,989
20250313,135900,39763070,5630,5630,5630,5630,3
20250313,135800,39746180,5620,5620,5620,5620,0
20250313,135700,39746180,5620,5620,5620,5620,0
20250313,135600,39746180,5620,5620,5620,5620,0
20250313,135500,39746180,5620,5620,5620,5620,0
20250313,135400,39746180,5620,5620,5620,5620,0
20250313,135300,39746180,5620,5620,5620,5620,1
20250313,135200,39740560,5620,5620,5620,5620,5
20250313,135100,39712460,5620,5620,5620,5620,0
20250313,135000,39712460,5620,5620,5620,5620,30
20250313,134900,39543860,5620,5620,5620,5620,100
20250313,134800,38981860,5620,5620,5620,5620,100
20250313,134700,38419860,5620,5620,5620,5620,0
20250313,134600,38419860,5620,5620,5620,5620,0
20250313,134500,38419860,5620,5620,5620,5620,0
20250313,134400,38419860,5620,5630,5630,5620,5
20250313,134300,38391750,5630,5630,5630,5630,26
20250313,134200,38245370,5620,5620,5620,5620,0
20250313,134100,38245370,5620,5620,5620,5620,0
20250313,134000,38245370,5620,5620,5620,5620,0
20250313,133900,38245370,5620,5620,5620,5620,0
20250313,133800,38245370,5620,5620,5620,5620,0
20250313,133700,38245370,5620,5630,5630,5620,6
20250313,133600,38211600,5620,5620,5620,5620,0
20250313,133500,38211600,5620,5620,5620,5620,0
20250313,133400,38211600,5620,5620,5620,5620,1
20250313,133300,38205980,5620,5620,5620,5620,2
20250313,133200,38194740,5630,5630,5630,5630,0
20250313,133100,38194740,5630,5630,5630,5630,0
20250313,133000,38194740,5630,5630,5630,5630,2
20250313,132900,38183480,5620,5620,5620,5620,0
20250313,132800,38183480,5620,5630,5630,5620,554
20250313,132700,35064910,5620,5620,5620,5620,0
20250313,132600,35064910,5620,5620,5620,5620,0
20250313,132500,35064910,5620,5620,5620,5620,0
20250313,132400,35064910,5620,5620,5620,5620,0
20250313,132300,35064910,5620,5620,5620,5620,0
20250313,132200,35064910,5620,5620,5620,5620,0
20250313,132100,35064910,5620,5620,5620,5620,0
20250313,132000,35064910,5620,5620,5620,5620,0
20250313,131900,35064910,5620,5620,5620,5620,0
20250313,131800,35064910,5620,5620,5620,5620,0
20250313,131700,35064910,5620,5620,5620,5620,0
20250313,131600,35064910,5620,5620,5620,5620,0
20250313,131500,35064910,5620,5620,5620,5620,0
20250313,131400,35064910,5620,5620,5620,5620,0
20250313,131300,35064910,5620,5620,5620,5620,1
20250313,131200,35059290,5630,5630,5630,5630,4
20250313,131100,35036770,5630,5630,5630,5630,0
20250313,131000,35036770,5630,5630,5630,5630,0
20250313,130900,35036770,5630,5630,5630,5630,0
20250313,130800,35036770,5630,5630,5630,5630,0
20250313,130700,35036770,5630,5630,5630,5630,0
20250313,130600,35036770,5630,5630,5630,5630,2
20250313,130500,35025510,5620,5620,5620,5620,0
20250313,130400,35025510,5620,5620,5620,5620,0
20250313,130300,35025510,5620,5620,5620,5620,0
20250313,130200,35025510,5620,5620,5620,5620,0
20250313,130100,35025510,5620,5620,5620,5620,0
20250313,130000,35025510,5620,5620,5620,5620,1
20250313,125900,35019890,5630,5630,5630,5630,4
20250313,125800,34997370,5620,5620,5620,5620,0
20250313,125700,34997370,5620,5620,5620,5620,1
20250313,125600,34991750,5620,5620,5620,5620,8
20250313,125500,34946790,5620,5620,5620,5620,1
20250313,125400,34941170,5630,5630,5630,5630,1
20250313,125300,34935540,5620,5620,5620,5620,1
20250313,125200,34929920,5630,5630,5630,5630,11
20250313,125100,34867990,5620,5620,5620,5620,0
20250313,125000,34867990,5620,5620,5620,5620,1
20250313,124900,34862370,5620,5620,5620,5620,0
20250313,124800,34862370,5620,5620,5620,5620,1
20250313,124700,34856750,5620,5620,5620,5620,0
20250313,124600,34856750,5620,5620,5620,5620,11
20250313,124500,34794930,5620,5620,5620,5620,0
20250313,124400,34794930,5620,5620,5620,5620,72
20250313,124300,34390290,5620,5620,5620,5620,0
20250313,124200,34390290,5620,5620,5620,5620,23
20250313,124100,34261030,5620,5620,5620,5620,0
20250313,124000,34261030,5620,5620,5620,5620,0
20250313,123900,34261030,5620,5620,5620,5620,0
20250313,123800,34261030,5620,5620,5620,5620,0
20250313,123700,34261030,5620,5620,5620,5620,0
20250313,123600,34261030,5620,5620,5620,5620,0
20250313,123500,34261030,5620,5620,5620,5620,0
20250313,123400,34261030,5620,5620,5620,5620,0
20250313,123300,34261030,5620,5620,5620,5620,0
20250313,123200,34261030,5620,5620,5620,5620,0
20250313,123100,34261030,5620,5620,5620,5620,0
20250313,123000,34261030,5620,5620,5620,5620,0
20250313,122900,34261030,5620,5620,5620,5620,0
20250313,122800,34261030,5620,5620,5620,5620,0
20250313,122700,34261030,5620,5620,5620,5620,0
20250313,122600,34261030,5620,5620,5620,5620,0
20250313,122500,34261030,5620,5620,5620,5620,0
20250313,122400,34261030,5620,5620,5620,5620,0
20250313,122300,34261030,5620,5620,5620,5620,0
20250313,122200,34261030,5620,5620,5620,5620,0
20250313,122100,34261030,5620,5620,5620,5620,0
20250313,122000,34261030,5620,5620,5620,5620,0
20250313,121900,34261030,5620,5620,5620,5620,0
20250313,121800,34261030,5620,5620,5620,5620,0
20250313,121700,34261030,5620,5620,5620,5620,0
20250313,121600,34261030,5620,5620,5620,5620,0
20250313,121500,34261030,5620,5620,5620,5620,0
20250313,121400,34261030,5620,5620,5620,5620,0
20250313,121300,34261030,5620,5620,5620,5620,0
20250313,121200,34261030,5620,5620,5620,5620,1
20250313,121100,34255410,5620,5620,5620,5620,9
20250313,121000,34204830,5620,5620,5620,5620,4
20250313,120900,34182350,5620,5620,5620,5620,27
20250313,120800,34030610,5620,5630,5630,5620,207
20250313,120700,32865950,5630,5630,5630,5630,0
20250313,120600,32865950,5630,5630,5630,5630,0
20250313,120500,32865950,5630,5630,5630,5630,0
20250313,120400,32865950,5630,5630,5630,5630,0
20250313,120300,32865950,5630,5630,5630,5630,0
20250313,120200,32865950,5630,5630,5630,5630,0
20250313,120100,32865950,5630,5630,5630,5630,0
20250313,120000,32865950,5630,5630,5630,5630,2
20250313,115900,32854690,5630,5630,5630,5630,0
20250313,115800,32854690,5630,5630,5630,5630,10
20250313,115700,32798390,5630,5630,5630,5630,72
20250313,115600,32393030,5630,5630,5630,5630,0
20250313,115500,32393030,5630,5630,5630,5630,0
20250313,115400,32393030,5630,5630,5630,5630,0
20250313,115300,32393030,5630,5630,5630,5630,0
20250313,115200,32393030,5630,5630,5630,5630,0
20250313,115100,32393030,5630,5630,5630,5630,0
20250313,115000,32393030,5630,5630,5630,5630,0
20250313,114900,32393030,5630,5630,5630,5630,0
20250313,114800,32393030,5630,5630,5630,5630,1
20250313,114700,32387400,5630,5630,5630,5630,0
20250313,114600,32387400,5630,5630,5630,5630,3
20250313,114500,32370510,5640,5640,5640,5640,18
20250313,114400,32268990,5630,5630,5630,5630,7
20250313,114300,32229580,5620,5620,5620,5620,0
20250313,114200,32229580,5620,5620,5620,5620,0
20250313,114100,32229580,5620,5620,5620,5620,0
20250313,114000,32229580,5620,5620,5620,5620,0
20250313,113900,32229580,5620,5620,5620,5620,1
20250313,113800,32223960,5630,5630,5630,5630,0
20250313,113700,32223960,5630,5630,5630,5620,7
20250313,113600,32184600,5630,5630,5630,5630,31
20250313,113500,32010070,5620,5620,5620,5620,0
20250313,113400,32010070,5620,5620,5620,5620,0
20250313,113300,32010070,5620,5620,5620,5620,0
20250313,113200,32010070,5620,5620,5620,5620,0
20250313,113100,32010070,5620,5620,5620,5620,0
20250313,113000,32010070,5620,5620,5620,5620,1
20250313,112900,32004450,5620,5620,5620,5620,0
20250313,112800,32004450,5620,5620,5620,5620,6
20250313,112700,31970730,5620,5620,5620,5620,0
20250313,112600,31970730,5620,5620,5620,5620,0
20250313,112500,31970730,5620,5620,5620,5620,3
20250313,112400,31953870,5620,5620,5620,5620,0
20250313,112300,31953870,5620,5620,5620,5620,19
20250313,112200,31847090,5620,5620,5620,5620,0
20250313,112100,31847090,5620,5620,5620,5620,21
20250313,112000,31729070,5620,5620,5620,5620,0
20250313,111900,31729070,5620,5620,5620,5620,21
20250313,111800,31611050,5630,5630,5630,5630,2
20250313,111700,31599790,5620,5620,5620,5620,132
20250313,111600,30857950,5620,5620,5620,5620,24
20250313,111500,30723070,5630,5630,5630,5630,3
20250313,111400,30706180,5620,5620,5620,5620,500
20250313,111300,27896180,5620,5620,5620,5620,0
20250313,111200,27896180,5620,5620,5620,5620,0
20250313,111100,27896180,5620,5620,5620,5620,0
20250313,111000,27896180,5620,5620,5620,5620,0
20250313,110900,27896180,5620,5620,5620,5620,0
20250313,110800,27896180,5620,5620,5620,5620,0
20250313,110700,27896180,5620,5620,5620,5620,1
20250313,110600,27890560,5620,5620,5620,5620,0
20250313,110500,27890560,5620,5620,5620,5620,5
20250313,110400,27862460,5630,5630,5630,5630,25
20250313,110300,27721710,5620,5620,5620,5620,4
20250313,110200,27699230,5620,5620,5620,5620,30
20250313,110100,27530630,5620,5620,5620,5620,0
20250313,110000,27530630,5620,5630,5630,5620,3
20250313,105900,27513750,5630,5630,5630,5630,0
20250313,105800,27513750,5630,5620,5630,5620,2
20250313,105700,27502500,5630,5630,5630,5630,6
20250313,105600,27468720,5620,5620,5620,5620,1
20250313,105500,27463100,5620,5620,5620,5620,0
20250313,105400,27463100,5620,5620,5620,5620,6
20250313,105300,27429380,5630,5620,5630,5620,39
20250313,105200,27210000,5620,5620,5620,5620,0
20250313,105100,27210000,5620,5620,5620,5620,20
20250313,105000,27097600,5620,5620,5620,5620,0
20250313,104900,27097600,5620,5620,5620,5620,19
20250313,104800,26990820,5620,5620,5620,5620,0
20250313,104700,26990820,5620,5620,5620,5620,20
20250313,104600,26878420,5620,5620,5620,5620,20
20250313,104500,26766020,5620,5620,5620,5620,0
20250313,104400,26766020,5620,5630,5630,5620,25
20250313,104300,26625470,5630,5630,5630,5630,0
20250313,104200,26625470,5630,5620,5630,5620,218
20250313,104100,25398320,5620,5620,5620,5620,0
20250313,104000,25398320,5620,5620,5620,5620,20
20250313,103900,25285920,5630,5630,5630,5630,2
20250313,103800,25274660,5620,5630,5630,5620,23
20250313,103700,25145370,5620,5620,5620,5620,20
20250313,103600,25032970,5630,5620,5630,5620,54
20250313,103500,24729400,5620,5620,5620,5620,874
20250313,103400,19817520,5620,5620,5620,5620,0
20250313,103300,19817520,5620,5620,5620,5620,19
20250313,103200,19710740,5620,5630,5630,5620,22
20250313,103100,19587080,5620,5620,5620,5620,40
20250313,103000,19362280,5620,5620,5620,5620,20
20250313,102900,19249880,5620,5620,5620,5620,0
20250313,102800,19249880,5620,5620,5620,5620,19
20250313,102700,19143100,5620,5620,5620,5620,0
20250313,102600,19143100,5620,5620,5620,5620,520
20250313,102500,16220700,5620,5620,5620,5620,0
20250313,102400,16220700,5620,5620,5620,5620,20
20250313,102300,16108300,5620,5620,5620,5620,19
20250313,102200,16001520,5620,5620,5620,5620,0
20250313,102100,16001520,5620,5620,5620,5620,20
20250313,102000,15889120,5620,5620,5620,5620,0
20250313,101900,15889120,5620,5620,5620,5620,20
20250313,101800,15776720,5620,5620,5620,5620,0
20250313,101700,15776720,5620,5620,5620,5620,20
20250313,101600,15664320,5620,5620,5620,5620,0
20250313,101500,15664320,5620,5620,5620,5620,20
20250313,101400,15551920,5620,5620,5620,5620,20
20250313,101300,15439520,5620,5620,5620,5620,0
20250313,101200,15439520,5620,5620,5620,5620,19
20250313,101100,15332740,5620,5620,5620,5620,0
20250313,101000,15332740,5620,5620,5620,5620,20
20250313,100900,15220340,5620,5620,5620,5620,0
20250313,100800,15220340,5620,5620,5620,5620,20
20250313,100700,15107940,5620,5620,5620,5620,20
20250313,100600,14995540,5630,5630,5630,5630,0
20250313,100500,14995540,5630,5610,5630,5610,1317
20250313,100400,7586350,5610,5610,5610,5610,0
20250313,100300,7586350,5610,5620,5620,5610,225
20250313,100200,6323900,5610,5610,5610,5610,0
20250313,100100,6323900,5610,5610,5610,5610,19
20250313,100000,6217310,5610,5610,5610,5610,19
20250313,095900,6110720,5610,5610,5610,5610,20
20250313,095800,5998520,5610,5610,5610,5610,20
20250313,095700,5886320,5610,5610,5610,5610,20
20250313,095600,5774120,5610,5620,5620,5610,51
20250313,095500,5487700,5620,5620,5620,5620,371
20250313,095400,3402680,5620,5630,5630,5620,20
20250313,095300,3290180,5630,5630,5630,5630,1
20250313,095200,3284550,5620,5620,5620,5620,1
20250313,095100,3278930,5620,5620,5620,5620,3
20250313,095000,3262070,5620,5620,5620,5620,20
20250313,094900,3149670,5620,5620,5620,5620,6
20250313,094800,3115950,5620,5620,5620,5620,0
20250313,094700,3115950,5620,5620,5620,5620,2
20250313,094600,3104710,5620,5620,5620,5620,3
20250313,094500,3087850,5630,5630,5630,5620,15
20250313,094400,3003420,5630,5620,5630,5620,10
20250313,094300,2947140,5630,5630,5630,5630,9
20250313,094200,2896470,5620,5620,5620,5620,2
20250313,094100,2885230,5630,5630,5630,5630,0
20250313,094000,2885230,5630,5630,5630,5620,21
20250313,093900,2767010,5630,5630,5630,5630,0
20250313,093800,2767010,5630,5630,5630,5630,0
20250313,093700,2767010,5630,5630,5630,5630,0
20250313,093600,2767010,5630,5630,5630,5630,0
20250313,093500,2767010,5630,5630,5630,5630,0
20250313,093400,2767010,5630,5630,5630,5630,1
20250313,093300,2761380,5620,5620,5620,5620,0
20250313,093200,2761380,5620,5620,5620,5620,0
20250313,093100,2761380,5620,5620,5620,5620,3
20250313,093000,2744520,5620,5620,5620,5620,0
20250313,092900,2744520,5620,5620,5620,5620,15
20250313,092800,2660220,5620,5620,5620,5620,18
20250313,092700,2559060,5630,5630,5630,5630,0
20250313,092600,2559060,5630,5630,5630,5630,3
20250313,092500,2542170,5630,5630,5630,5630,0
20250313,092400,2542170,5630,5630,5630,5630,19
20250313,092300,2435200,5640,5640,5640,5640,0
20250313,092200,2435200,5640,5640,5640,5640,6
20250313,092100,2401360,5640,5640,5640,5640,0
20250313,092000,2401360,5640,5640,5640,5640,0
20250313,091900,2401360,5640,5640,5640,5640,0
20250313,091800,2401360,5640,5640,5640,5640,0
20250313,091700,2401360,5640,5640,5640,5640,0
20250313,091600,2401360,5640,5640,5640,5640,1
20250313,091500,2395720,5630,5630,5630,5630,0
20250313,091400,2395720,5630,5630,5630,5630,58
20250313,091300,2069180,5630,5630,5630,5630,50
20250313,091200,1787680,5640,5640,5640,5640,1
20250313,091100,1782040,5640,5640,5640,5640,0
20250313,091000,1782040,5640,5640,5640,5640,11
20250313,090900,1720000,5640,5640,5640,5640,0
20250313,090800,1720000,5640,5640,5640,5640,1
20250313,090700,1714360,5630,5630,5630,5630,10
20250313,090600,1658060,5630,5630,5630,5630,0
20250313,090500,1658060,5630,5630,5630,5630,0
20250313,090400,1658060,5630,5630,5630,5630,0
20250313,090300,1658060,5630,5630,5630,5630,0
20250313,090200,1658060,5630,5640,5640,5630,11
20250313,090100,1596120,5640,5640,5640,5640,121
20250313,090000,913680,5640,5640,5640,5640,162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192700 53422150 5620 5620 5620 5620 600
3 20250313 192600 53422150 5620 5620 5620 5620 0
4 20250313 192500 53422150 5620 5620 5620 5620 0
5 20250313 192400 53422150 5620 5620 5620 5620 0
6 20250313 192300 53422150 5620 5620 5620 5620 0
7 20250313 192200 53422150 5620 5620 5620 5620 0
8 20250313 192100 53422150 5620 5620 5620 5620 0
9 20250313 192000 53422150 5620 5620 5620 5620 0
10 20250313 191900 53422150 5620 5620 5620 5620 0
11 20250313 191800 53422150 5620 5620 5620 5620 0
12 20250313 191700 53422150 5620 5620 5620 5620 0
13 20250313 191600 53422150 5620 5620 5620 5620 0
14 20250313 191500 53422150 5620 5620 5620 5620 0
15 20250313 191400 53422150 5620 5620 5620 5620 0
16 20250313 191300 53422150 5620 5620 5620 5620 0
17 20250313 191200 53422150 5620 5620 5620 5620 0
18 20250313 191100 53422150 5620 5620 5620 5620 0
19 20250313 191000 53422150 5620 5620 5620 5620 0
20 20250313 190900 53422150 5620 5620 5620 5620 0
21 20250313 190800 53422150 5620 5620 5620 5620 0
22 20250313 190700 53422150 5620 5620 5620 5620 0
23 20250313 190600 53422150 5620 5620 5620 5620 0
24 20250313 190500 53422150 5620 5620 5620 5620 0
25 20250313 190400 53422150 5620 5620 5620 5620 0
26 20250313 190300 53422150 5620 5620 5620 5620 0
27 20250313 190200 53422150 5620 5620 5620 5620 0
28 20250313 190100 53422150 5620 5620 5620 5620 0
29 20250313 190000 53422150 5620 5620 5620 5620 0
30 20250313 185900 53422150 5620 5620 5620 5620 0
31 20250313 185800 53422150 5620 5620 5620 5620 0
32 20250313 185700 53422150 5620 5620 5620 5620 600
33 20250313 185600 53422150 5620 5620 5620 5620 0
34 20250313 185500 53422150 5620 5620 5620 5620 0
35 20250313 185400 53422150 5620 5620 5620 5620 0
36 20250313 185300 53422150 5620 5620 5620 5620 0
37 20250313 185200 53422150 5620 5620 5620 5620 0
38 20250313 185100 53422150 5620 5620 5620 5620 0
39 20250313 185000 53422150 5620 5620 5620 5620 0
40 20250313 184900 53422150 5620 5620 5620 5620 0
41 20250313 184800 53422150 5620 5620 5620 5620 0
42 20250313 184700 53422150 5620 5620 5620 5620 0
43 20250313 184600 53422150 5620 5620 5620 5620 0
44 20250313 184500 53422150 5620 5620 5620 5620 0
45 20250313 184400 53422150 5620 5620 5620 5620 0
46 20250313 184300 53422150 5620 5620 5620 5620 0
47 20250313 184200 53422150 5620 5620 5620 5620 0
48 20250313 184100 53422150 5620 5620 5620 5620 0
49 20250313 184000 53422150 5620 5620 5620 5620 0
50 20250313 183900 53422150 5620 5620 5620 5620 0
51 20250313 183800 53422150 5620 5620 5620 5620 0
52 20250313 183700 53422150 5620 5620 5620 5620 0
53 20250313 183600 53422150 5620 5620 5620 5620 0
54 20250313 183500 53422150 5620 5620 5620 5620 0
55 20250313 183400 53422150 5620 5620 5620 5620 0
56 20250313 183300 53422150 5620 5620 5620 5620 0
57 20250313 183200 53422150 5620 5620 5620 5620 0
58 20250313 183100 53422150 5620 5620 5620 5620 0
59 20250313 183000 53422150 5620 5620 5620 5620 0
60 20250313 182900 53422150 5620 5620 5620 5620 0
61 20250313 182800 53422150 5620 5620 5620 5620 0
62 20250313 182700 53422150 5620 5620 5620 5620 600
63 20250313 182600 53422150 5620 5620 5620 5620 0
64 20250313 182500 53422150 5620 5620 5620 5620 0
65 20250313 182400 53422150 5620 5620 5620 5620 0
66 20250313 182300 53422150 5620 5620 5620 5620 0
67 20250313 182200 53422150 5620 5620 5620 5620 0
68 20250313 182100 53422150 5620 5620 5620 5620 0
69 20250313 182000 53422150 5620 5620 5620 5620 0
70 20250313 181900 53422150 5620 5620 5620 5620 0
71 20250313 181800 53422150 5620 5620 5620 5620 0
72 20250313 181700 53422150 5620 5620 5620 5620 0
73 20250313 181600 53422150 5620 5620 5620 5620 0
74 20250313 181500 53422150 5620 5620 5620 5620 0
75 20250313 181400 53422150 5620 5620 5620 5620 0
76 20250313 181300 53422150 5620 5620 5620 5620 0
77 20250313 181200 53422150 5620 5620 5620 5620 0
78 20250313 181100 53422150 5620 5620 5620 5620 0
79 20250313 181000 53422150 5620 5620 5620 5620 0
80 20250313 180900 53422150 5620 5620 5620 5620 0
81 20250313 180800 53422150 5620 5620 5620 5620 0
82 20250313 180700 53422150 5620 5620 5620 5620 0
83 20250313 180600 53422150 5620 5620 5620 5620 0
84 20250313 180500 53422150 5620 5620 5620 5620 0
85 20250313 180400 53422150 5620 5620 5620 5620 0
86 20250313 180300 53422150 5620 5620 5620 5620 0
87 20250313 180200 53422150 5620 5620 5620 5620 0
88 20250313 180100 53422150 5620 5620 5620 5620 0
89 20250313 180000 53422150 5620 5620 5620 5620 0
90 20250313 175900 53422150 5620 5620 5620 5620 0
91 20250313 175800 53422150 5620 5620 5620 5620 0
92 20250313 175700 53422150 5620 5620 5620 5620 600
93 20250313 175600 53422150 5620 5620 5620 5620 0
94 20250313 175500 53422150 5620 5620 5620 5620 0
95 20250313 175400 53422150 5620 5620 5620 5620 0
96 20250313 175300 53422150 5620 5620 5620 5620 0
97 20250313 175200 53422150 5620 5620 5620 5620 0
98 20250313 175100 53422150 5620 5620 5620 5620 0
99 20250313 175000 53422150 5620 5620 5620 5620 0
100 20250313 174900 53422150 5620 5620 5620 5620 0
101 20250313 174800 53422150 5620 5620 5620 5620 0
102 20250313 174700 53422150 5620 5620 5620 5620 0
103 20250313 174600 53422150 5620 5620 5620 5620 0
104 20250313 174500 53422150 5620 5620 5620 5620 0
105 20250313 174400 53422150 5620 5620 5620 5620 0
106 20250313 174300 53422150 5620 5620 5620 5620 0
107 20250313 174200 53422150 5620 5620 5620 5620 0
108 20250313 174100 53422150 5620 5620 5620 5620 0
109 20250313 174000 53422150 5620 5620 5620 5620 0
110 20250313 173900 53422150 5620 5620 5620 5620 0
111 20250313 173800 53422150 5620 5620 5620 5620 0
112 20250313 173700 53422150 5620 5620 5620 5620 0
113 20250313 173600 53422150 5620 5620 5620 5620 0
114 20250313 173500 53422150 5620 5620 5620 5620 0
115 20250313 173400 53422150 5620 5620 5620 5620 0
116 20250313 173300 53422150 5620 5620 5620 5620 0
117 20250313 173200 53422150 5620 5620 5620 5620 0
118 20250313 173100 53422150 5620 5620 5620 5620 0
119 20250313 173000 53422150 5620 5620 5620 5620 0
120 20250313 172900 53422150 5620 5620 5620 5620 0
121 20250313 172800 53422150 5620 5620 5620 5620 0
122 20250313 172700 53422150 5620 5620 5620 5620 600
123 20250313 172600 53422150 5620 5620 5620 5620 0
124 20250313 172500 53422150 5620 5620 5620 5620 0
125 20250313 172400 53422150 5620 5620 5620 5620 0
126 20250313 172300 53422150 5620 5620 5620 5620 0
127 20250313 172200 53422150 5620 5620 5620 5620 0
128 20250313 172100 53422150 5620 5620 5620 5620 0
129 20250313 172000 53422150 5620 5620 5620 5620 0
130 20250313 171900 53422150 5620 5620 5620 5620 0
131 20250313 171800 53422150 5620 5620 5620 5620 0
132 20250313 171700 53422150 5620 5620 5620 5620 0
133 20250313 171600 53422150 5620 5620 5620 5620 0
134 20250313 171500 53422150 5620 5620 5620 5620 0
135 20250313 171400 53422150 5620 5620 5620 5620 0
136 20250313 171300 53422150 5620 5620 5620 5620 0
137 20250313 171200 53422150 5620 5620 5620 5620 0
138 20250313 171100 53422150 5620 5620 5620 5620 0
139 20250313 171000 53422150 5620 5620 5620 5620 0
140 20250313 170900 53422150 5620 5620 5620 5620 0
141 20250313 170800 53422150 5620 5620 5620 5620 0
142 20250313 170700 53422150 5620 5620 5620 5620 0
143 20250313 170600 53422150 5620 5620 5620 5620 0
144 20250313 170500 53422150 5620 5620 5620 5620 0
145 20250313 170400 53422150 5620 5620 5620 5620 0
146 20250313 170300 53422150 5620 5620 5620 5620 0
147 20250313 170200 53422150 5620 5620 5620 5620 0
148 20250313 170100 53422150 5620 5620 5620 5620 0
149 20250313 170000 53422150 5620 5620 5620 5620 0
150 20250313 165900 53422150 5620 5620 5620 5620 0
151 20250313 165800 53422150 5620 5620 5620 5620 0
152 20250313 165700 53422150 5620 5620 5620 5620 600
153 20250313 165600 53422150 5620 5620 5620 5620 0
154 20250313 165500 53422150 5620 5620 5620 5620 0
155 20250313 165400 53422150 5620 5620 5620 5620 0
156 20250313 165300 53422150 5620 5620 5620 5620 0
157 20250313 165200 53422150 5620 5620 5620 5620 0
158 20250313 165100 53422150 5620 5620 5620 5620 0
159 20250313 165000 53422150 5620 5620 5620 5620 0
160 20250313 164900 53422150 5620 5620 5620 5620 0
161 20250313 164800 53422150 5620 5620 5620 5620 0
162 20250313 164700 53422150 5620 5620 5620 5620 0
163 20250313 164600 53422150 5620 5620 5620 5620 0
164 20250313 164500 53422150 5620 5620 5620 5620 0
165 20250313 164400 53422150 5620 5620 5620 5620 0
166 20250313 164300 53422150 5620 5620 5620 5620 0
167 20250313 164200 53422150 5620 5620 5620 5620 0
168 20250313 164100 53422150 5620 5620 5620 5620 0
169 20250313 164000 53422150 5620 5620 5620 5620 0
170 20250313 163900 53422150 5620 5620 5620 5620 0
171 20250313 163800 53422150 5620 5620 5620 5620 0
172 20250313 163700 53422150 5620 5620 5620 5620 0
173 20250313 163600 53422150 5620 5620 5620 5620 0
174 20250313 163500 53422150 5620 5620 5620 5620 0
175 20250313 163400 53422150 5620 5620 5620 5620 0
176 20250313 163300 53422150 5620 5620 5620 5620 0
177 20250313 163200 53422150 5620 5620 5620 5620 0
178 20250313 163100 53422150 5620 5620 5620 5620 0
179 20250313 163000 53422150 5620 5620 5620 5620 0
180 20250313 162900 53422150 5620 5620 5620 5620 0
181 20250313 162800 53422150 5620 5620 5620 5620 0
182 20250313 162700 53422150 5620 5620 5620 5620 600
183 20250313 162600 53422150 5620 5620 5620 5620 0
184 20250313 162500 53422150 5620 5620 5620 5620 0
185 20250313 162400 53422150 5620 5620 5620 5620 0
186 20250313 162300 53422150 5620 5620 5620 5620 0
187 20250313 162200 53422150 5620 5620 5620 5620 0
188 20250313 162100 53422150 5620 5620 5620 5620 0
189 20250313 162000 53422150 5620 5620 5620 5620 0
190 20250313 161900 53422150 5620 5620 5620 5620 0
191 20250313 161800 53422150 5620 5620 5620 5620 0
192 20250313 161700 53422150 5620 5620 5620 5620 0
193 20250313 161600 53422150 5620 5620 5620 5620 0
194 20250313 161500 53422150 5620 5620 5620 5620 0
195 20250313 161400 53422150 5620 5620 5620 5620 0
196 20250313 161300 53422150 5620 5620 5620 5620 0
197 20250313 161200 53422150 5620 5620 5620 5620 0
198 20250313 161100 53422150 5620 5620 5620 5620 0
199 20250313 161000 53422150 5620 5620 5620 5620 0
200 20250313 160900 53422150 5620 5620 5620 5620 0
201 20250313 160800 53422150 5620 5620 5620 5620 0
202 20250313 160700 53422150 5620 5620 5620 5620 0
203 20250313 160600 53422150 5620 5620 5620 5620 0
204 20250313 160500 53422150 5620 5620 5620 5620 0
205 20250313 160400 53422150 5620 5620 5620 5620 0
206 20250313 160300 53422150 5620 5620 5620 5620 0
207 20250313 160200 53422150 5620 5620 5620 5620 0
208 20250313 160100 53422150 5620 5620 5620 5620 0
209 20250313 160000 53422150 5620 5620 5620 5620 0
210 20250313 155900 53422150 5620 5620 5620 5620 0
211 20250313 155800 53422150 5620 5620 5620 5620 0
212 20250313 155700 53422150 5620 5620 5620 5620 600
213 20250313 155600 53422150 5620 5620 5620 5620 0
214 20250313 155500 53422150 5620 5620 5620 5620 0
215 20250313 155400 53422150 5620 5620 5620 5620 0
216 20250313 155300 53422150 5620 5620 5620 5620 0
217 20250313 155200 53422150 5620 5620 5620 5620 0
218 20250313 155100 53422150 5620 5620 5620 5620 0
219 20250313 155000 53422150 5620 5620 5620 5620 0
220 20250313 154900 53422150 5620 5620 5620 5620 0
221 20250313 154800 53422150 5620 5620 5620 5620 0
222 20250313 154700 53422150 5620 5620 5620 5620 0
223 20250313 154600 53422150 5620 5620 5620 5620 0
224 20250313 154500 53422150 5620 5620 5620 5620 0
225 20250313 154400 53422150 5620 5620 5620 5620 0
226 20250313 154300 53422150 5620 5620 5620 5620 0
227 20250313 154200 53422150 5620 5620 5620 5620 0
228 20250313 154100 53422150 5620 5620 5620 5620 0
229 20250313 154000 53422150 5620 5620 5620 5620 0
230 20250313 153900 53422150 5620 5620 5620 5620 0
231 20250313 153800 53422150 5620 5620 5620 5620 0
232 20250313 153700 53422150 5620 5620 5620 5620 0
233 20250313 153600 53422150 5620 5620 5620 5620 0
234 20250313 153500 53422150 5620 5620 5620 5620 0
235 20250313 153400 53422150 5620 5620 5620 5620 0
236 20250313 153300 53422150 5620 5620 5620 5620 0
237 20250313 153200 53422150 5620 5620 5620 5620 0
238 20250313 153100 53422150 5620 5620 5620 5620 0
239 20250313 153000 53422150 5620 5620 5620 5620 600
240 20250313 152900 50050150 5620 5620 5620 5620 0
241 20250313 152800 50050150 5620 5620 5620 5620 0
242 20250313 152700 50050150 5620 5620 5620 5620 0
243 20250313 152600 50050150 5620 5620 5620 5620 0
244 20250313 152500 50050150 5620 5620 5620 5620 0
245 20250313 152400 50050150 5620 5620 5620 5620 0
246 20250313 152300 50050150 5620 5620 5620 5620 0
247 20250313 152200 50050150 5620 5620 5620 5620 0
248 20250313 152100 50050150 5620 5620 5620 5620 0
249 20250313 152000 50050150 5620 5620 5620 5620 0
250 20250313 151900 50050150 5620 5630 5630 5620 2
251 20250313 151800 50038900 5620 5620 5620 5620 0
252 20250313 151700 50038900 5620 5620 5620 5620 1
253 20250313 151600 50033280 5620 5620 5620 5620 6
254 20250313 151500 49999560 5620 5620 5620 5620 0
255 20250313 151400 49999560 5620 5620 5620 5620 1
256 20250313 151300 49993940 5620 5620 5620 5620 0
257 20250313 151200 49993940 5620 5620 5620 5620 0
258 20250313 151100 49993940 5620 5630 5630 5620 8
259 20250313 151000 49948910 5620 5620 5620 5620 0
260 20250313 150900 49948910 5620 5630 5630 5620 3
261 20250313 150800 49932040 5630 5620 5630 5620 7
262 20250313 150700 49892640 5630 5630 5630 5630 5
263 20250313 150600 49864490 5630 5620 5630 5620 3
264 20250313 150500 49847610 5620 5620 5620 5620 0
265 20250313 150400 49847610 5620 5620 5620 5620 7
266 20250313 150300 49808270 5630 5630 5630 5630 50
267 20250313 150200 49526770 5620 5620 5620 5620 1
268 20250313 150100 49521150 5620 5620 5620 5620 1
269 20250313 150000 49515530 5620 5620 5620 5620 0
270 20250313 145900 49515530 5620 5620 5620 5620 0
271 20250313 145800 49515530 5620 5620 5620 5620 2
272 20250313 145700 49504290 5620 5620 5620 5620 3
273 20250313 145600 49487430 5620 5620 5620 5620 0
274 20250313 145500 49487430 5620 5620 5620 5620 15
275 20250313 145400 49403130 5630 5630 5630 5630 100
276 20250313 145300 48840130 5630 5630 5630 5630 1
277 20250313 145200 48834500 5620 5620 5620 5620 0
278 20250313 145100 48834500 5620 5620 5620 5620 0
279 20250313 145000 48834500 5620 5620 5620 5620 1
280 20250313 144900 48828880 5630 5630 5630 5630 6
281 20250313 144800 48795100 5620 5620 5620 5620 1
282 20250313 144700 48789480 5620 5620 5620 5620 0
283 20250313 144600 48789480 5620 5620 5620 5620 6
284 20250313 144500 48755760 5630 5620 5630 5620 40
285 20250313 144400 48530910 5620 5620 5620 5620 0
286 20250313 144300 48530910 5620 5620 5620 5620 236
287 20250313 144200 47204590 5620 5620 5620 5620 0
288 20250313 144100 47204590 5620 5620 5620 5620 0
289 20250313 144000 47204590 5620 5620 5620 5620 0
290 20250313 143900 47204590 5620 5620 5620 5620 1
291 20250313 143800 47198970 5620 5620 5620 5620 1
292 20250313 143700 47193350 5630 5630 5630 5630 10
293 20250313 143600 47137050 5630 5630 5630 5630 0
294 20250313 143500 47137050 5630 5630 5630 5630 0
295 20250313 143400 47137050 5630 5630 5630 5630 0
296 20250313 143300 47137050 5630 5630 5630 5630 0
297 20250313 143200 47137050 5630 5630 5630 5630 0
298 20250313 143100 47137050 5630 5630 5630 5630 1
299 20250313 143000 47131420 5620 5620 5620 5620 0
300 20250313 142900 47131420 5620 5620 5620 5620 0
301 20250313 142800 47131420 5620 5620 5620 5620 0
302 20250313 142700 47131420 5620 5620 5620 5620 0
303 20250313 142600 47131420 5620 5620 5620 5620 0
304 20250313 142500 47131420 5620 5620 5620 5620 0
305 20250313 142400 47131420 5620 5620 5620 5620 0
306 20250313 142300 47131420 5620 5620 5620 5620 0
307 20250313 142200 47131420 5620 5620 5620 5620 0
308 20250313 142100 47131420 5620 5620 5620 5620 0
309 20250313 142000 47131420 5620 5620 5620 5620 0
310 20250313 141900 47131420 5620 5620 5620 5620 0
311 20250313 141800 47131420 5620 5620 5620 5620 1
312 20250313 141700 47125800 5620 5620 5620 5620 0
313 20250313 141600 47125800 5620 5620 5620 5620 3
314 20250313 141500 47108940 5620 5620 5620 5620 20
315 20250313 141400 46996540 5620 5620 5620 5620 133
316 20250313 141300 46249080 5620 5620 5620 5620 0
317 20250313 141200 46249080 5620 5620 5620 5620 0
318 20250313 141100 46249080 5620 5620 5620 5620 0
319 20250313 141000 46249080 5620 5620 5620 5620 0
320 20250313 140900 46249080 5620 5620 5620 5620 0
321 20250313 140800 46249080 5620 5620 5620 5620 0
322 20250313 140700 46249080 5620 5620 5620 5620 1
323 20250313 140600 46243460 5620 5620 5620 5620 7
324 20250313 140500 46204120 5620 5620 5620 5620 0
325 20250313 140400 46204120 5620 5620 5620 5620 45
326 20250313 140300 45951220 5630 5630 5630 5630 52
327 20250313 140200 45658460 5620 5620 5620 5620 60
328 20250313 140100 45321260 5620 5620 5620 5620 0
329 20250313 140000 45321260 5620 5630 5630 5620 989
330 20250313 135900 39763070 5630 5630 5630 5630 3
331 20250313 135800 39746180 5620 5620 5620 5620 0
332 20250313 135700 39746180 5620 5620 5620 5620 0
333 20250313 135600 39746180 5620 5620 5620 5620 0
334 20250313 135500 39746180 5620 5620 5620 5620 0
335 20250313 135400 39746180 5620 5620 5620 5620 0
336 20250313 135300 39746180 5620 5620 5620 5620 1
337 20250313 135200 39740560 5620 5620 5620 5620 5
338 20250313 135100 39712460 5620 5620 5620 5620 0
339 20250313 135000 39712460 5620 5620 5620 5620 30
340 20250313 134900 39543860 5620 5620 5620 5620 100
341 20250313 134800 38981860 5620 5620 5620 5620 100
342 20250313 134700 38419860 5620 5620 5620 5620 0
343 20250313 134600 38419860 5620 5620 5620 5620 0
344 20250313 134500 38419860 5620 5620 5620 5620 0
345 20250313 134400 38419860 5620 5630 5630 5620 5
346 20250313 134300 38391750 5630 5630 5630 5630 26
347 20250313 134200 38245370 5620 5620 5620 5620 0
348 20250313 134100 38245370 5620 5620 5620 5620 0
349 20250313 134000 38245370 5620 5620 5620 5620 0
350 20250313 133900 38245370 5620 5620 5620 5620 0
351 20250313 133800 38245370 5620 5620 5620 5620 0
352 20250313 133700 38245370 5620 5630 5630 5620 6
353 20250313 133600 38211600 5620 5620 5620 5620 0
354 20250313 133500 38211600 5620 5620 5620 5620 0
355 20250313 133400 38211600 5620 5620 5620 5620 1
356 20250313 133300 38205980 5620 5620 5620 5620 2
357 20250313 133200 38194740 5630 5630 5630 5630 0
358 20250313 133100 38194740 5630 5630 5630 5630 0
359 20250313 133000 38194740 5630 5630 5630 5630 2
360 20250313 132900 38183480 5620 5620 5620 5620 0
361 20250313 132800 38183480 5620 5630 5630 5620 554
362 20250313 132700 35064910 5620 5620 5620 5620 0
363 20250313 132600 35064910 5620 5620 5620 5620 0
364 20250313 132500 35064910 5620 5620 5620 5620 0
365 20250313 132400 35064910 5620 5620 5620 5620 0
366 20250313 132300 35064910 5620 5620 5620 5620 0
367 20250313 132200 35064910 5620 5620 5620 5620 0
368 20250313 132100 35064910 5620 5620 5620 5620 0
369 20250313 132000 35064910 5620 5620 5620 5620 0
370 20250313 131900 35064910 5620 5620 5620 5620 0
371 20250313 131800 35064910 5620 5620 5620 5620 0
372 20250313 131700 35064910 5620 5620 5620 5620 0
373 20250313 131600 35064910 5620 5620 5620 5620 0
374 20250313 131500 35064910 5620 5620 5620 5620 0
375 20250313 131400 35064910 5620 5620 5620 5620 0
376 20250313 131300 35064910 5620 5620 5620 5620 1
377 20250313 131200 35059290 5630 5630 5630 5630 4
378 20250313 131100 35036770 5630 5630 5630 5630 0
379 20250313 131000 35036770 5630 5630 5630 5630 0
380 20250313 130900 35036770 5630 5630 5630 5630 0
381 20250313 130800 35036770 5630 5630 5630 5630 0
382 20250313 130700 35036770 5630 5630 5630 5630 0
383 20250313 130600 35036770 5630 5630 5630 5630 2
384 20250313 130500 35025510 5620 5620 5620 5620 0
385 20250313 130400 35025510 5620 5620 5620 5620 0
386 20250313 130300 35025510 5620 5620 5620 5620 0
387 20250313 130200 35025510 5620 5620 5620 5620 0
388 20250313 130100 35025510 5620 5620 5620 5620 0
389 20250313 130000 35025510 5620 5620 5620 5620 1
390 20250313 125900 35019890 5630 5630 5630 5630 4
391 20250313 125800 34997370 5620 5620 5620 5620 0
392 20250313 125700 34997370 5620 5620 5620 5620 1
393 20250313 125600 34991750 5620 5620 5620 5620 8
394 20250313 125500 34946790 5620 5620 5620 5620 1
395 20250313 125400 34941170 5630 5630 5630 5630 1
396 20250313 125300 34935540 5620 5620 5620 5620 1
397 20250313 125200 34929920 5630 5630 5630 5630 11
398 20250313 125100 34867990 5620 5620 5620 5620 0
399 20250313 125000 34867990 5620 5620 5620 5620 1
400 20250313 124900 34862370 5620 5620 5620 5620 0
401 20250313 124800 34862370 5620 5620 5620 5620 1
402 20250313 124700 34856750 5620 5620 5620 5620 0
403 20250313 124600 34856750 5620 5620 5620 5620 11
404 20250313 124500 34794930 5620 5620 5620 5620 0
405 20250313 124400 34794930 5620 5620 5620 5620 72
406 20250313 124300 34390290 5620 5620 5620 5620 0
407 20250313 124200 34390290 5620 5620 5620 5620 23
408 20250313 124100 34261030 5620 5620 5620 5620 0
409 20250313 124000 34261030 5620 5620 5620 5620 0
410 20250313 123900 34261030 5620 5620 5620 5620 0
411 20250313 123800 34261030 5620 5620 5620 5620 0
412 20250313 123700 34261030 5620 5620 5620 5620 0
413 20250313 123600 34261030 5620 5620 5620 5620 0
414 20250313 123500 34261030 5620 5620 5620 5620 0
415 20250313 123400 34261030 5620 5620 5620 5620 0
416 20250313 123300 34261030 5620 5620 5620 5620 0
417 20250313 123200 34261030 5620 5620 5620 5620 0
418 20250313 123100 34261030 5620 5620 5620 5620 0
419 20250313 123000 34261030 5620 5620 5620 5620 0
420 20250313 122900 34261030 5620 5620 5620 5620 0
421 20250313 122800 34261030 5620 5620 5620 5620 0
422 20250313 122700 34261030 5620 5620 5620 5620 0
423 20250313 122600 34261030 5620 5620 5620 5620 0
424 20250313 122500 34261030 5620 5620 5620 5620 0
425 20250313 122400 34261030 5620 5620 5620 5620 0
426 20250313 122300 34261030 5620 5620 5620 5620 0
427 20250313 122200 34261030 5620 5620 5620 5620 0
428 20250313 122100 34261030 5620 5620 5620 5620 0
429 20250313 122000 34261030 5620 5620 5620 5620 0
430 20250313 121900 34261030 5620 5620 5620 5620 0
431 20250313 121800 34261030 5620 5620 5620 5620 0
432 20250313 121700 34261030 5620 5620 5620 5620 0
433 20250313 121600 34261030 5620 5620 5620 5620 0
434 20250313 121500 34261030 5620 5620 5620 5620 0
435 20250313 121400 34261030 5620 5620 5620 5620 0
436 20250313 121300 34261030 5620 5620 5620 5620 0
437 20250313 121200 34261030 5620 5620 5620 5620 1
438 20250313 121100 34255410 5620 5620 5620 5620 9
439 20250313 121000 34204830 5620 5620 5620 5620 4
440 20250313 120900 34182350 5620 5620 5620 5620 27
441 20250313 120800 34030610 5620 5630 5630 5620 207
442 20250313 120700 32865950 5630 5630 5630 5630 0
443 20250313 120600 32865950 5630 5630 5630 5630 0
444 20250313 120500 32865950 5630 5630 5630 5630 0
445 20250313 120400 32865950 5630 5630 5630 5630 0
446 20250313 120300 32865950 5630 5630 5630 5630 0
447 20250313 120200 32865950 5630 5630 5630 5630 0
448 20250313 120100 32865950 5630 5630 5630 5630 0
449 20250313 120000 32865950 5630 5630 5630 5630 2
450 20250313 115900 32854690 5630 5630 5630 5630 0
451 20250313 115800 32854690 5630 5630 5630 5630 10
452 20250313 115700 32798390 5630 5630 5630 5630 72
453 20250313 115600 32393030 5630 5630 5630 5630 0
454 20250313 115500 32393030 5630 5630 5630 5630 0
455 20250313 115400 32393030 5630 5630 5630 5630 0
456 20250313 115300 32393030 5630 5630 5630 5630 0
457 20250313 115200 32393030 5630 5630 5630 5630 0
458 20250313 115100 32393030 5630 5630 5630 5630 0
459 20250313 115000 32393030 5630 5630 5630 5630 0
460 20250313 114900 32393030 5630 5630 5630 5630 0
461 20250313 114800 32393030 5630 5630 5630 5630 1
462 20250313 114700 32387400 5630 5630 5630 5630 0
463 20250313 114600 32387400 5630 5630 5630 5630 3
464 20250313 114500 32370510 5640 5640 5640 5640 18
465 20250313 114400 32268990 5630 5630 5630 5630 7
466 20250313 114300 32229580 5620 5620 5620 5620 0
467 20250313 114200 32229580 5620 5620 5620 5620 0
468 20250313 114100 32229580 5620 5620 5620 5620 0
469 20250313 114000 32229580 5620 5620 5620 5620 0
470 20250313 113900 32229580 5620 5620 5620 5620 1
471 20250313 113800 32223960 5630 5630 5630 5630 0
472 20250313 113700 32223960 5630 5630 5630 5620 7
473 20250313 113600 32184600 5630 5630 5630 5630 31
474 20250313 113500 32010070 5620 5620 5620 5620 0
475 20250313 113400 32010070 5620 5620 5620 5620 0
476 20250313 113300 32010070 5620 5620 5620 5620 0
477 20250313 113200 32010070 5620 5620 5620 5620 0
478 20250313 113100 32010070 5620 5620 5620 5620 0
479 20250313 113000 32010070 5620 5620 5620 5620 1
480 20250313 112900 32004450 5620 5620 5620 5620 0
481 20250313 112800 32004450 5620 5620 5620 5620 6
482 20250313 112700 31970730 5620 5620 5620 5620 0
483 20250313 112600 31970730 5620 5620 5620 5620 0
484 20250313 112500 31970730 5620 5620 5620 5620 3
485 20250313 112400 31953870 5620 5620 5620 5620 0
486 20250313 112300 31953870 5620 5620 5620 5620 19
487 20250313 112200 31847090 5620 5620 5620 5620 0
488 20250313 112100 31847090 5620 5620 5620 5620 21
489 20250313 112000 31729070 5620 5620 5620 5620 0
490 20250313 111900 31729070 5620 5620 5620 5620 21
491 20250313 111800 31611050 5630 5630 5630 5630 2
492 20250313 111700 31599790 5620 5620 5620 5620 132
493 20250313 111600 30857950 5620 5620 5620 5620 24
494 20250313 111500 30723070 5630 5630 5630 5630 3
495 20250313 111400 30706180 5620 5620 5620 5620 500
496 20250313 111300 27896180 5620 5620 5620 5620 0
497 20250313 111200 27896180 5620 5620 5620 5620 0
498 20250313 111100 27896180 5620 5620 5620 5620 0
499 20250313 111000 27896180 5620 5620 5620 5620 0
500 20250313 110900 27896180 5620 5620 5620 5620 0
501 20250313 110800 27896180 5620 5620 5620 5620 0
502 20250313 110700 27896180 5620 5620 5620 5620 1
503 20250313 110600 27890560 5620 5620 5620 5620 0
504 20250313 110500 27890560 5620 5620 5620 5620 5
505 20250313 110400 27862460 5630 5630 5630 5630 25
506 20250313 110300 27721710 5620 5620 5620 5620 4
507 20250313 110200 27699230 5620 5620 5620 5620 30
508 20250313 110100 27530630 5620 5620 5620 5620 0
509 20250313 110000 27530630 5620 5630 5630 5620 3
510 20250313 105900 27513750 5630 5630 5630 5630 0
511 20250313 105800 27513750 5630 5620 5630 5620 2
512 20250313 105700 27502500 5630 5630 5630 5630 6
513 20250313 105600 27468720 5620 5620 5620 5620 1
514 20250313 105500 27463100 5620 5620 5620 5620 0
515 20250313 105400 27463100 5620 5620 5620 5620 6
516 20250313 105300 27429380 5630 5620 5630 5620 39
517 20250313 105200 27210000 5620 5620 5620 5620 0
518 20250313 105100 27210000 5620 5620 5620 5620 20
519 20250313 105000 27097600 5620 5620 5620 5620 0
520 20250313 104900 27097600 5620 5620 5620 5620 19
521 20250313 104800 26990820 5620 5620 5620 5620 0
522 20250313 104700 26990820 5620 5620 5620 5620 20
523 20250313 104600 26878420 5620 5620 5620 5620 20
524 20250313 104500 26766020 5620 5620 5620 5620 0
525 20250313 104400 26766020 5620 5630 5630 5620 25
526 20250313 104300 26625470 5630 5630 5630 5630 0
527 20250313 104200 26625470 5630 5620 5630 5620 218
528 20250313 104100 25398320 5620 5620 5620 5620 0
529 20250313 104000 25398320 5620 5620 5620 5620 20
530 20250313 103900 25285920 5630 5630 5630 5630 2
531 20250313 103800 25274660 5620 5630 5630 5620 23
532 20250313 103700 25145370 5620 5620 5620 5620 20
533 20250313 103600 25032970 5630 5620 5630 5620 54
534 20250313 103500 24729400 5620 5620 5620 5620 874
535 20250313 103400 19817520 5620 5620 5620 5620 0
536 20250313 103300 19817520 5620 5620 5620 5620 19
537 20250313 103200 19710740 5620 5630 5630 5620 22
538 20250313 103100 19587080 5620 5620 5620 5620 40
539 20250313 103000 19362280 5620 5620 5620 5620 20
540 20250313 102900 19249880 5620 5620 5620 5620 0
541 20250313 102800 19249880 5620 5620 5620 5620 19
542 20250313 102700 19143100 5620 5620 5620 5620 0
543 20250313 102600 19143100 5620 5620 5620 5620 520
544 20250313 102500 16220700 5620 5620 5620 5620 0
545 20250313 102400 16220700 5620 5620 5620 5620 20
546 20250313 102300 16108300 5620 5620 5620 5620 19
547 20250313 102200 16001520 5620 5620 5620 5620 0
548 20250313 102100 16001520 5620 5620 5620 5620 20
549 20250313 102000 15889120 5620 5620 5620 5620 0
550 20250313 101900 15889120 5620 5620 5620 5620 20
551 20250313 101800 15776720 5620 5620 5620 5620 0
552 20250313 101700 15776720 5620 5620 5620 5620 20
553 20250313 101600 15664320 5620 5620 5620 5620 0
554 20250313 101500 15664320 5620 5620 5620 5620 20
555 20250313 101400 15551920 5620 5620 5620 5620 20
556 20250313 101300 15439520 5620 5620 5620 5620 0
557 20250313 101200 15439520 5620 5620 5620 5620 19
558 20250313 101100 15332740 5620 5620 5620 5620 0
559 20250313 101000 15332740 5620 5620 5620 5620 20
560 20250313 100900 15220340 5620 5620 5620 5620 0
561 20250313 100800 15220340 5620 5620 5620 5620 20
562 20250313 100700 15107940 5620 5620 5620 5620 20
563 20250313 100600 14995540 5630 5630 5630 5630 0
564 20250313 100500 14995540 5630 5610 5630 5610 1317
565 20250313 100400 7586350 5610 5610 5610 5610 0
566 20250313 100300 7586350 5610 5620 5620 5610 225
567 20250313 100200 6323900 5610 5610 5610 5610 0
568 20250313 100100 6323900 5610 5610 5610 5610 19
569 20250313 100000 6217310 5610 5610 5610 5610 19
570 20250313 095900 6110720 5610 5610 5610 5610 20
571 20250313 095800 5998520 5610 5610 5610 5610 20
572 20250313 095700 5886320 5610 5610 5610 5610 20
573 20250313 095600 5774120 5610 5620 5620 5610 51
574 20250313 095500 5487700 5620 5620 5620 5620 371
575 20250313 095400 3402680 5620 5630 5630 5620 20
576 20250313 095300 3290180 5630 5630 5630 5630 1
577 20250313 095200 3284550 5620 5620 5620 5620 1
578 20250313 095100 3278930 5620 5620 5620 5620 3
579 20250313 095000 3262070 5620 5620 5620 5620 20
580 20250313 094900 3149670 5620 5620 5620 5620 6
581 20250313 094800 3115950 5620 5620 5620 5620 0
582 20250313 094700 3115950 5620 5620 5620 5620 2
583 20250313 094600 3104710 5620 5620 5620 5620 3
584 20250313 094500 3087850 5630 5630 5630 5620 15
585 20250313 094400 3003420 5630 5620 5630 5620 10
586 20250313 094300 2947140 5630 5630 5630 5630 9
587 20250313 094200 2896470 5620 5620 5620 5620 2
588 20250313 094100 2885230 5630 5630 5630 5630 0
589 20250313 094000 2885230 5630 5630 5630 5620 21
590 20250313 093900 2767010 5630 5630 5630 5630 0
591 20250313 093800 2767010 5630 5630 5630 5630 0
592 20250313 093700 2767010 5630 5630 5630 5630 0
593 20250313 093600 2767010 5630 5630 5630 5630 0
594 20250313 093500 2767010 5630 5630 5630 5630 0
595 20250313 093400 2767010 5630 5630 5630 5630 1
596 20250313 093300 2761380 5620 5620 5620 5620 0
597 20250313 093200 2761380 5620 5620 5620 5620 0
598 20250313 093100 2761380 5620 5620 5620 5620 3
599 20250313 093000 2744520 5620 5620 5620 5620 0
600 20250313 092900 2744520 5620 5620 5620 5620 15
601 20250313 092800 2660220 5620 5620 5620 5620 18
602 20250313 092700 2559060 5630 5630 5630 5630 0
603 20250313 092600 2559060 5630 5630 5630 5630 3
604 20250313 092500 2542170 5630 5630 5630 5630 0
605 20250313 092400 2542170 5630 5630 5630 5630 19
606 20250313 092300 2435200 5640 5640 5640 5640 0
607 20250313 092200 2435200 5640 5640 5640 5640 6
608 20250313 092100 2401360 5640 5640 5640 5640 0
609 20250313 092000 2401360 5640 5640 5640 5640 0
610 20250313 091900 2401360 5640 5640 5640 5640 0
611 20250313 091800 2401360 5640 5640 5640 5640 0
612 20250313 091700 2401360 5640 5640 5640 5640 0
613 20250313 091600 2401360 5640 5640 5640 5640 1
614 20250313 091500 2395720 5630 5630 5630 5630 0
615 20250313 091400 2395720 5630 5630 5630 5630 58
616 20250313 091300 2069180 5630 5630 5630 5630 50
617 20250313 091200 1787680 5640 5640 5640 5640 1
618 20250313 091100 1782040 5640 5640 5640 5640 0
619 20250313 091000 1782040 5640 5640 5640 5640 11
620 20250313 090900 1720000 5640 5640 5640 5640 0
621 20250313 090800 1720000 5640 5640 5640 5640 1
622 20250313 090700 1714360 5630 5630 5630 5630 10
623 20250313 090600 1658060 5630 5630 5630 5630 0
624 20250313 090500 1658060 5630 5630 5630 5630 0
625 20250313 090400 1658060 5630 5630 5630 5630 0
626 20250313 090300 1658060 5630 5630 5630 5630 0
627 20250313 090200 1658060 5630 5640 5640 5630 11
628 20250313 090100 1596120 5640 5640 5640 5640 121
629 20250313 090000 913680 5640 5640 5640 5640 162

1
040420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,15677552,0,88264617760,0.00
20250310,0,15677552,0,88421393280,0.00
20250307,0,15677552,0,88264617760,0.00
20250306,0,15677552,0,88578168800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 15677552 0 88264617760 0.00
3 20250310 0 15677552 0 88421393280 0.00
4 20250307 0 15677552 0 88264617760 0.00
5 20250306 0 15677552 0 88578168800 0.00