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
040910/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192700,274522845,5950,5950,5950,5950,479
20250313,192600,274522845,5950,5950,5950,5950,0
20250313,192500,274522845,5950,5950,5950,5950,0
20250313,192400,274522845,5950,5950,5950,5950,0
20250313,192300,274522845,5950,5950,5950,5950,0
20250313,192200,274522845,5950,5950,5950,5950,0
20250313,192100,274522845,5950,5950,5950,5950,0
20250313,192000,274522845,5950,5950,5950,5950,0
20250313,191900,274522845,5950,5950,5950,5950,0
20250313,191800,274522845,5950,5950,5950,5950,0
20250313,191700,274522845,5950,5950,5950,5950,0
20250313,191600,274522845,5950,5950,5950,5950,0
20250313,191500,274522845,5950,5950,5950,5950,0
20250313,191400,274522845,5950,5950,5950,5950,0
20250313,191300,274522845,5950,5950,5950,5950,0
20250313,191200,274522845,5950,5950,5950,5950,0
20250313,191100,274522845,5950,5950,5950,5950,0
20250313,191000,274522845,5950,5950,5950,5950,0
20250313,190900,274522845,5950,5950,5950,5950,0
20250313,190800,274522845,5950,5950,5950,5950,0
20250313,190700,274522845,5950,5950,5950,5950,0
20250313,190600,274522845,5950,5950,5950,5950,0
20250313,190500,274522845,5950,5950,5950,5950,0
20250313,190400,274522845,5950,5950,5950,5950,0
20250313,190300,274522845,5950,5950,5950,5950,0
20250313,190200,274522845,5950,5950,5950,5950,0
20250313,190100,274522845,5950,5950,5950,5950,0
20250313,190000,274522845,5950,5950,5950,5950,0
20250313,185900,274522845,5950,5950,5950,5950,0
20250313,185800,274522845,5950,5950,5950,5950,0
20250313,185700,274522845,5950,5950,5950,5950,479
20250313,185600,274522845,5950,5950,5950,5950,0
20250313,185500,274522845,5950,5950,5950,5950,0
20250313,185400,274522845,5950,5950,5950,5950,0
20250313,185300,274522845,5950,5950,5950,5950,0
20250313,185200,274522845,5950,5950,5950,5950,0
20250313,185100,274522845,5950,5950,5950,5950,0
20250313,185000,274522845,5950,5950,5950,5950,0
20250313,184900,274522845,5950,5950,5950,5950,0
20250313,184800,274522845,5950,5950,5950,5950,0
20250313,184700,274522845,5950,5950,5950,5950,0
20250313,184600,274522845,5950,5950,5950,5950,0
20250313,184500,274522845,5950,5950,5950,5950,0
20250313,184400,274522845,5950,5950,5950,5950,0
20250313,184300,274522845,5950,5950,5950,5950,0
20250313,184200,274522845,5950,5950,5950,5950,0
20250313,184100,274522845,5950,5950,5950,5950,0
20250313,184000,274522845,5950,5950,5950,5950,0
20250313,183900,274522845,5950,5950,5950,5950,0
20250313,183800,274522845,5950,5950,5950,5950,0
20250313,183700,274522845,5950,5950,5950,5950,0
20250313,183600,274522845,5950,5950,5950,5950,0
20250313,183500,274522845,5950,5950,5950,5950,0
20250313,183400,274522845,5950,5950,5950,5950,0
20250313,183300,274522845,5950,5950,5950,5950,0
20250313,183200,274522845,5950,5950,5950,5950,0
20250313,183100,274522845,5950,5950,5950,5950,0
20250313,183000,274522845,5950,5950,5950,5950,0
20250313,182900,274522845,5950,5950,5950,5950,0
20250313,182800,274522845,5950,5950,5950,5950,0
20250313,182700,274522845,5950,5950,5950,5950,479
20250313,182600,274522845,5950,5950,5950,5950,0
20250313,182500,274522845,5950,5950,5950,5950,0
20250313,182400,274522845,5950,5950,5950,5950,0
20250313,182300,274522845,5950,5950,5950,5950,0
20250313,182200,274522845,5950,5950,5950,5950,0
20250313,182100,274522845,5950,5950,5950,5950,0
20250313,182000,274522845,5950,5950,5950,5950,0
20250313,181900,274522845,5950,5950,5950,5950,0
20250313,181800,274522845,5950,5950,5950,5950,0
20250313,181700,274522845,5950,5950,5950,5950,0
20250313,181600,274522845,5950,5950,5950,5950,0
20250313,181500,274522845,5950,5950,5950,5950,0
20250313,181400,274522845,5950,5950,5950,5950,0
20250313,181300,274522845,5950,5950,5950,5950,0
20250313,181200,274522845,5950,5950,5950,5950,0
20250313,181100,274522845,5950,5950,5950,5950,0
20250313,181000,274522845,5950,5950,5950,5950,0
20250313,180900,274522845,5950,5950,5950,5950,0
20250313,180800,274522845,5950,5950,5950,5950,0
20250313,180700,274522845,5950,5950,5950,5950,0
20250313,180600,274522845,5950,5950,5950,5950,0
20250313,180500,274522845,5950,5950,5950,5950,0
20250313,180400,274522845,5950,5950,5950,5950,0
20250313,180300,274522845,5950,5950,5950,5950,0
20250313,180200,274522845,5950,5950,5950,5950,0
20250313,180100,274522845,5950,5950,5950,5950,0
20250313,180000,274522845,5950,5950,5950,5950,0
20250313,175900,274522845,5950,5950,5950,5950,0
20250313,175800,274522845,5950,5950,5950,5950,0
20250313,175700,274522845,5950,5950,5950,5950,479
20250313,175600,274522845,5950,5950,5950,5950,0
20250313,175500,274522845,5950,5950,5950,5950,0
20250313,175400,274522845,5950,5950,5950,5950,0
20250313,175300,274522845,5950,5950,5950,5950,0
20250313,175200,274522845,5950,5950,5950,5950,0
20250313,175100,274522845,5950,5950,5950,5950,0
20250313,175000,274522845,5950,5950,5950,5950,0
20250313,174900,274522845,5950,5950,5950,5950,0
20250313,174800,274522845,5950,5950,5950,5950,0
20250313,174700,274522845,5950,5950,5950,5950,0
20250313,174600,274522845,5950,5950,5950,5950,0
20250313,174500,274522845,5950,5950,5950,5950,0
20250313,174400,274522845,5950,5950,5950,5950,0
20250313,174300,274522845,5950,5950,5950,5950,0
20250313,174200,274522845,5950,5950,5950,5950,0
20250313,174100,274522845,5950,5950,5950,5950,0
20250313,174000,274522845,5950,5950,5950,5950,0
20250313,173900,274522845,5950,5950,5950,5950,0
20250313,173800,274522845,5950,5950,5950,5950,0
20250313,173700,274522845,5950,5950,5950,5950,0
20250313,173600,274522845,5950,5950,5950,5950,0
20250313,173500,274522845,5950,5950,5950,5950,0
20250313,173400,274522845,5950,5950,5950,5950,0
20250313,173300,274522845,5950,5950,5950,5950,0
20250313,173200,274522845,5950,5950,5950,5950,0
20250313,173100,274522845,5950,5950,5950,5950,0
20250313,173000,274522845,5950,5950,5950,5950,0
20250313,172900,274522845,5950,5950,5950,5950,0
20250313,172800,274522845,5950,5950,5950,5950,0
20250313,172700,274522845,5950,5950,5950,5950,479
20250313,172600,274522845,5950,5950,5950,5950,0
20250313,172500,274522845,5950,5950,5950,5950,0
20250313,172400,274522845,5950,5950,5950,5950,0
20250313,172300,274522845,5950,5950,5950,5950,0
20250313,172200,274522845,5950,5950,5950,5950,0
20250313,172100,274522845,5950,5950,5950,5950,0
20250313,172000,274522845,5950,5950,5950,5950,0
20250313,171900,274522845,5950,5950,5950,5950,0
20250313,171800,274522845,5950,5950,5950,5950,0
20250313,171700,274522845,5950,5950,5950,5950,0
20250313,171600,274522845,5950,5950,5950,5950,0
20250313,171500,274522845,5950,5950,5950,5950,0
20250313,171400,274522845,5950,5950,5950,5950,0
20250313,171300,274522845,5950,5950,5950,5950,0
20250313,171200,274522845,5950,5950,5950,5950,0
20250313,171100,274522845,5950,5950,5950,5950,0
20250313,171000,274522845,5950,5950,5950,5950,0
20250313,170900,274522845,5950,5950,5950,5950,0
20250313,170800,274522845,5950,5950,5950,5950,0
20250313,170700,274522845,5950,5950,5950,5950,0
20250313,170600,274522845,5950,5950,5950,5950,0
20250313,170500,274522845,5950,5950,5950,5950,0
20250313,170400,274522845,5950,5950,5950,5950,0
20250313,170300,274522845,5950,5950,5950,5950,0
20250313,170200,274522845,5950,5950,5950,5950,0
20250313,170100,274522845,5950,5950,5950,5950,0
20250313,170000,274522845,5950,5950,5950,5950,0
20250313,165900,274522845,5950,5950,5950,5950,0
20250313,165800,274522845,5950,5950,5950,5950,0
20250313,165700,274522845,5950,5950,5950,5950,479
20250313,165600,274522845,5950,5950,5950,5950,0
20250313,165500,274522845,5950,5950,5950,5950,0
20250313,165400,274522845,5950,5950,5950,5950,0
20250313,165300,274522845,5950,5950,5950,5950,0
20250313,165200,274522845,5950,5950,5950,5950,0
20250313,165100,274522845,5950,5950,5950,5950,0
20250313,165000,274522845,5950,5950,5950,5950,0
20250313,164900,274522845,5950,5950,5950,5950,0
20250313,164800,274522845,5950,5950,5950,5950,0
20250313,164700,274522845,5950,5950,5950,5950,0
20250313,164600,274522845,5950,5950,5950,5950,0
20250313,164500,274522845,5950,5950,5950,5950,0
20250313,164400,274522845,5950,5950,5950,5950,0
20250313,164300,274522845,5950,5950,5950,5950,0
20250313,164200,274522845,5950,5950,5950,5950,0
20250313,164100,274522845,5950,5950,5950,5950,0
20250313,164000,274522845,5950,5950,5950,5950,0
20250313,163900,274522845,5950,5950,5950,5950,0
20250313,163800,274522845,5950,5950,5950,5950,0
20250313,163700,274522845,5950,5950,5950,5950,0
20250313,163600,274522845,5950,5950,5950,5950,0
20250313,163500,274522845,5950,5950,5950,5950,0
20250313,163400,274522845,5950,5950,5950,5950,0
20250313,163300,274522845,5950,5950,5950,5950,0
20250313,163200,274522845,5950,5950,5950,5950,0
20250313,163100,274522845,5950,5950,5950,5950,0
20250313,163000,274522845,5950,5950,5950,5950,0
20250313,162900,274522845,5950,5950,5950,5950,0
20250313,162800,274522845,5950,5950,5950,5950,0
20250313,162700,274522845,5950,5950,5950,5950,479
20250313,162600,274522845,5950,5950,5950,5950,0
20250313,162500,274522845,5950,5950,5950,5950,0
20250313,162400,274522845,5950,5950,5950,5950,0
20250313,162300,274522845,5950,5950,5950,5950,0
20250313,162200,274522845,5950,5950,5950,5950,0
20250313,162100,274522845,5950,5950,5950,5950,0
20250313,162000,274522845,5950,5950,5950,5950,0
20250313,161900,274522845,5950,5950,5950,5950,0
20250313,161800,274522845,5950,5950,5950,5950,0
20250313,161700,274522845,5950,5950,5950,5950,0
20250313,161600,274522845,5950,5950,5950,5950,0
20250313,161500,274522845,5950,5950,5950,5950,0
20250313,161400,274522845,5950,5950,5950,5950,0
20250313,161300,274522845,5950,5950,5950,5950,0
20250313,161200,274522845,5950,5950,5950,5950,0
20250313,161100,274522845,5950,5950,5950,5950,0
20250313,161000,274522845,5950,5950,5950,5950,0
20250313,160900,274522845,5950,5950,5950,5950,0
20250313,160800,274522845,5950,5950,5950,5950,0
20250313,160700,274522845,5950,5950,5950,5950,0
20250313,160600,274522845,5950,5950,5950,5950,0
20250313,160500,274522845,5950,5950,5950,5950,0
20250313,160400,274522845,5950,5950,5950,5950,0
20250313,160300,274522845,5950,5950,5950,5950,0
20250313,160200,274522845,5950,5950,5950,5950,0
20250313,160100,274522845,5950,5950,5950,5950,0
20250313,160000,274522845,5950,5950,5950,5950,0
20250313,155900,274522845,5950,5950,5950,5950,0
20250313,155800,274522845,5950,5950,5950,5950,0
20250313,155700,274522845,5950,5950,5950,5950,479
20250313,155600,274522845,5950,5950,5950,5950,0
20250313,155500,274522845,5950,5950,5950,5950,0
20250313,155400,274522845,5950,5950,5950,5950,0
20250313,155300,274522845,5950,5950,5950,5950,0
20250313,155200,274522845,5950,5950,5950,5950,0
20250313,155100,274522845,5950,5950,5950,5950,0
20250313,155000,274522845,5950,5950,5950,5950,0
20250313,154900,274522845,5950,5950,5950,5950,0
20250313,154800,274522845,5950,5950,5950,5950,0
20250313,154700,274522845,5950,5950,5950,5950,0
20250313,154600,274522845,5950,5950,5950,5950,0
20250313,154500,274522845,5950,5950,5950,5950,0
20250313,154400,274522845,5950,5950,5950,5950,0
20250313,154300,274522845,5950,5950,5950,5950,0
20250313,154200,274522845,5950,5950,5950,5950,0
20250313,154100,274522845,5950,5950,5950,5950,0
20250313,154000,274522845,5950,5950,5950,5950,0
20250313,153900,274522845,5950,5950,5950,5950,0
20250313,153800,274522845,5950,5950,5950,5950,0
20250313,153700,274522845,5950,5950,5950,5950,0
20250313,153600,274522845,5950,5950,5950,5950,0
20250313,153500,274522845,5950,5950,5950,5950,0
20250313,153400,274522845,5950,5950,5950,5950,0
20250313,153300,274522845,5950,5950,5950,5950,0
20250313,153200,274522845,5950,5950,5950,5950,0
20250313,153100,274522845,5950,5950,5950,5950,0
20250313,153000,274522845,5950,5950,5950,5950,479
20250313,152900,271672795,5990,5990,5990,5990,0
20250313,152800,271672795,5990,5990,5990,5990,0
20250313,152700,271672795,5990,5990,5990,5990,0
20250313,152600,271672795,5990,5990,5990,5990,0
20250313,152500,271672795,5990,5990,5990,5990,0
20250313,152400,271672795,5990,5990,5990,5990,0
20250313,152300,271672795,5990,5990,5990,5990,0
20250313,152200,271672795,5990,5990,5990,5990,0
20250313,152100,271672795,5990,5990,5990,5990,0
20250313,152000,271672795,5990,5990,5990,5990,0
20250313,151900,271672795,5990,5990,5990,5990,1
20250313,151800,271666805,5960,5960,5960,5960,0
20250313,151700,271666805,5960,5960,5960,5960,0
20250313,151600,271666805,5960,5960,5960,5960,0
20250313,151500,271666805,5960,5960,5960,5960,20
20250313,151400,271547605,5980,5980,5980,5980,0
20250313,151300,271547605,5980,5980,5980,5980,0
20250313,151200,271547605,5980,5980,5980,5960,439
20250313,151100,268930815,6000,6000,6000,6000,0
20250313,151000,268930815,6000,6000,6000,6000,1
20250313,150900,268924815,5990,5990,5990,5990,3
20250313,150800,268906845,6010,5990,6010,5990,11
20250313,150700,268840875,5990,5990,5990,5990,20
20250313,150600,268721075,5970,5970,5970,5970,0
20250313,150500,268721075,5970,5970,5970,5970,0
20250313,150400,268721075,5970,5970,5970,5970,0
20250313,150300,268721075,5970,5970,5970,5970,0
20250313,150200,268721075,5970,5970,5970,5970,0
20250313,150100,268721075,5970,5970,5970,5970,0
20250313,150000,268721075,5970,5970,5970,5970,23
20250313,145900,268583765,5970,5990,5990,5970,339
20250313,145800,266554925,5960,5960,5960,5960,0
20250313,145700,266554925,5960,5960,5960,5960,0
20250313,145600,266554925,5960,5960,5960,5960,0
20250313,145500,266554925,5960,5960,5960,5960,0
20250313,145400,266554925,5960,5960,5960,5960,9
20250313,145300,266501285,5960,5960,5960,5960,229
20250313,145200,265136445,5960,5960,5960,5960,0
20250313,145100,265136445,5960,5960,5960,5960,0
20250313,145000,265136445,5960,5960,5960,5960,0
20250313,144900,265136445,5960,5960,5960,5960,0
20250313,144800,265136445,5960,5960,5960,5960,344
20250313,144700,263086205,5990,5990,5990,5990,25
20250313,144600,262936455,5990,5990,5990,5990,1
20250313,144500,262930465,5960,5960,5960,5960,0
20250313,144400,262930465,5960,5990,6010,5960,726
20250313,144300,258598335,5960,5960,5960,5960,0
20250313,144200,258598335,5960,5960,5960,5960,0
20250313,144100,258598335,5960,5960,5960,5960,0
20250313,144000,258598335,5960,5960,5960,5960,0
20250313,143900,258598335,5960,5970,5970,5960,223
20250313,143800,257268295,5980,5980,5990,5980,272
20250313,143700,255639385,5970,5970,5970,5970,118
20250313,143600,254934925,5980,5980,5980,5980,192
20250313,143500,253786765,5990,5990,5990,5990,0
20250313,143400,253786765,5990,5990,5990,5990,0
20250313,143300,253786765,5990,6000,6000,5990,92
20250313,143200,253235675,6010,6010,6010,6010,83
20250313,143100,252736845,6010,6010,6010,6010,0
20250313,143000,252736845,6010,6010,6010,6010,1
20250313,142900,252730835,5990,5990,5990,5990,0
20250313,142800,252730835,5990,5990,5990,5990,0
20250313,142700,252730835,5990,5990,5990,5990,23
20250313,142600,252593065,5990,5990,5990,5990,0
20250313,142500,252593065,5990,5990,5990,5990,0
20250313,142400,252593065,5990,5990,5990,5990,0
20250313,142300,252593065,5990,5990,5990,5990,100
20250313,142200,251994065,5990,5990,5990,5990,177
20250313,142100,250933835,5990,5990,5990,5990,0
20250313,142000,250933835,5990,5990,5990,5990,0
20250313,141900,250933835,5990,5990,5990,5990,0
20250313,141800,250933835,5990,5990,5990,5990,0
20250313,141700,250933835,5990,5990,5990,5990,0
20250313,141600,250933835,5990,5990,5990,5990,0
20250313,141500,250933835,5990,5990,5990,5990,0
20250313,141400,250933835,5990,5990,5990,5990,0
20250313,141300,250933835,5990,5990,5990,5990,0
20250313,141200,250933835,5990,5990,5990,5990,0
20250313,141100,250933835,5990,5990,5990,5990,0
20250313,141000,250933835,5990,5990,5990,5990,0
20250313,140900,250933835,5990,5990,5990,5990,0
20250313,140800,250933835,5990,5990,5990,5990,109
20250313,140700,250280925,6000,6000,6000,6000,0
20250313,140600,250280925,6000,6000,6000,6000,0
20250313,140500,250280925,6000,6000,6000,6000,0
20250313,140400,250280925,6000,6000,6000,6000,1
20250313,140300,250274925,6010,6010,6010,6010,0
20250313,140200,250274925,6010,6010,6010,6010,1708
20250313,140100,240009845,5990,5990,5990,5990,0
20250313,140000,240009845,5990,5990,5990,5990,1
20250313,135900,240003855,5990,5990,5990,5990,751
20250313,135800,235505365,6000,6000,6000,6000,0
20250313,135700,235505365,6000,6000,6000,6000,0
20250313,135600,235505365,6000,6000,6000,6000,0
20250313,135500,235505365,6000,6000,6000,6000,0
20250313,135400,235505365,6000,6000,6000,6000,0
20250313,135300,235505365,6000,6000,6000,6000,2
20250313,135200,235493365,5990,5990,5990,5990,49
20250313,135100,235199855,6000,6000,6000,6000,0
20250313,135000,235199855,6000,6000,6000,6000,431
20250313,134900,232613855,6000,6000,6000,6000,36
20250313,134800,232397855,6000,6000,6000,6000,14
20250313,134700,232313855,6000,5990,6000,5990,277
20250313,134600,230653825,5990,5990,5990,5990,5
20250313,134500,230623875,6030,6030,6030,6030,0
20250313,134400,230623875,6030,6030,6030,6030,0
20250313,134300,230623875,6030,6030,6030,6030,3
20250313,134200,230605785,5990,5990,5990,5990,0
20250313,134100,230605785,5990,5990,5990,5990,51
20250313,134000,230300295,5990,5990,5990,5990,0
20250313,133900,230300295,5990,5990,5990,5990,0
20250313,133800,230300295,5990,5990,5990,5990,0
20250313,133700,230300295,5990,5990,5990,5990,0
20250313,133600,230300295,5990,5990,5990,5990,336
20250313,133500,228287655,6000,6000,6000,6000,0
20250313,133400,228287655,6000,6000,6000,6000,0
20250313,133300,228287655,6000,6000,6000,6000,322
20250313,133200,226355655,6040,6040,6040,6040,0
20250313,133100,226355655,6040,6040,6040,6040,0
20250313,133000,226355655,6040,6020,6040,6020,900
20250313,132900,220932135,6000,6000,6000,6000,0
20250313,132800,220932135,6000,6000,6000,6000,24
20250313,132700,220788135,6020,6020,6020,6020,1
20250313,132600,220782115,6020,6020,6020,6020,0
20250313,132500,220782115,6020,6020,6020,6020,0
20250313,132400,220782115,6020,6020,6020,6020,0
20250313,132300,220782115,6020,6020,6020,6020,0
20250313,132200,220782115,6020,6020,6020,6020,33
20250313,132100,220583455,6020,6020,6020,6020,0
20250313,132000,220583455,6020,6010,6020,6010,1063
20250313,131900,214194325,6020,6020,6020,6020,0
20250313,131800,214194325,6020,6020,6020,6020,0
20250313,131700,214194325,6020,6020,6020,6020,0
20250313,131600,214194325,6020,6020,6020,6020,0
20250313,131500,214194325,6020,6020,6020,6020,0
20250313,131400,214194325,6020,6020,6020,6020,0
20250313,131300,214194325,6020,6020,6020,6020,0
20250313,131200,214194325,6020,6030,6030,6020,442
20250313,131100,211532485,6030,6030,6030,6030,0
20250313,131000,211532485,6030,6030,6030,6030,0
20250313,130900,211532485,6030,6030,6030,6030,0
20250313,130800,211532485,6030,6030,6030,6030,0
20250313,130700,211532485,6030,6030,6030,6030,1
20250313,130600,211526455,6040,6040,6040,6040,0
20250313,130500,211526455,6040,6040,6040,6040,20
20250313,130400,211405655,6040,6040,6040,6040,0
20250313,130300,211405655,6040,6040,6040,6040,0
20250313,130200,211405655,6040,6040,6040,6040,12
20250313,130100,211333175,6040,6040,6040,6040,0
20250313,130000,211333175,6040,6040,6040,6040,0
20250313,125900,211333175,6040,6040,6040,6040,0
20250313,125800,211333175,6040,6040,6040,6040,0
20250313,125700,211333175,6040,6040,6040,6040,0
20250313,125600,211333175,6040,6040,6040,6040,0
20250313,125500,211333175,6040,6040,6040,6040,100
20250313,125400,210729175,6010,6010,6010,6010,0
20250313,125300,210729175,6010,6010,6010,6010,0
20250313,125200,210729175,6010,6010,6010,6010,0
20250313,125100,210729175,6010,6010,6010,6010,0
20250313,125000,210729175,6010,6020,6020,6010,204
20250313,124900,209503125,6010,6010,6010,6010,0
20250313,124800,209503125,6010,6010,6010,6010,0
20250313,124700,209503125,6010,6010,6010,6010,0
20250313,124600,209503125,6010,6010,6010,6010,943
20250313,124500,203835695,6020,6020,6020,6020,0
20250313,124400,203835695,6020,6020,6020,6020,0
20250313,124300,203835695,6020,6020,6020,6020,0
20250313,124200,203835695,6020,6020,6020,6020,0
20250313,124100,203835695,6020,6020,6020,6020,1
20250313,124000,203829675,6020,6020,6020,6020,96
20250313,123900,203251755,6020,6020,6020,6020,464
20250313,123800,200458475,6030,6030,6030,6030,0
20250313,123700,200458475,6030,6030,6030,6030,232
20250313,123600,199059515,6040,6040,6040,6040,0
20250313,123500,199059515,6040,6040,6040,6040,0
20250313,123400,199059515,6040,6040,6040,6040,0
20250313,123300,199059515,6040,6040,6040,6040,1
20250313,123200,199053475,6020,6020,6020,6020,0
20250313,123100,199053475,6020,6020,6020,6020,0
20250313,123000,199053475,6020,6020,6020,6020,0
20250313,122900,199053475,6020,6020,6020,6020,40
20250313,122800,198812675,6010,6010,6010,6010,0
20250313,122700,198812675,6010,6010,6010,6010,0
20250313,122600,198812675,6010,6010,6010,6010,0
20250313,122500,198812675,6010,6010,6010,6010,0
20250313,122400,198812675,6010,6010,6010,6010,0
20250313,122300,198812675,6010,6010,6010,6010,0
20250313,122200,198812675,6010,6010,6010,6010,0
20250313,122100,198812675,6010,6010,6010,6010,0
20250313,122000,198812675,6010,6010,6010,6010,0
20250313,121900,198812675,6010,6010,6010,6010,0
20250313,121800,198812675,6010,6010,6010,6010,0
20250313,121700,198812675,6010,6010,6010,6010,0
20250313,121600,198812675,6010,6010,6010,6010,0
20250313,121500,198812675,6010,6010,6010,6010,0
20250313,121400,198812675,6010,6010,6010,6010,37
20250313,121300,198590305,6020,6020,6020,6020,2
20250313,121200,198578265,6010,6010,6010,6010,0
20250313,121100,198578265,6010,6010,6010,6010,0
20250313,121000,198578265,6010,6010,6010,6010,50
20250313,120900,198277765,6010,6010,6010,6010,0
20250313,120800,198277765,6010,6010,6010,6010,0
20250313,120700,198277765,6010,6010,6010,6010,250
20250313,120600,196775265,6020,6020,6020,6020,0
20250313,120500,196775265,6020,6020,6020,6020,705
20250313,120400,192531165,6030,6030,6030,6030,0
20250313,120300,192531165,6030,6030,6030,6030,0
20250313,120200,192531165,6030,6030,6030,6030,2
20250313,120100,192519105,6030,6030,6030,6030,0
20250313,120000,192519105,6030,6030,6030,6030,101
20250313,115900,191910075,6040,6040,6040,6040,0
20250313,115800,191910075,6040,6040,6040,6040,120
20250313,115700,191185275,6060,6060,6060,6060,0
20250313,115600,191185275,6060,6060,6060,6060,1
20250313,115500,191179215,6030,6030,6030,6030,52
20250313,115400,190865655,6060,6060,6060,6060,0
20250313,115300,190865655,6060,6060,6060,6060,8
20250313,115200,190817175,6060,6060,6060,6060,1
20250313,115100,190811115,6020,6020,6020,6020,0
20250313,115000,190811115,6020,6020,6020,6020,90
20250313,114900,190269315,6020,6020,6020,6020,0
20250313,114800,190269315,6020,6020,6020,6020,0
20250313,114700,190269315,6020,6030,6030,6020,7
20250313,114600,190227155,6030,6040,6040,6020,661
20250313,114500,186243855,6050,6050,6050,6050,100
20250313,114400,185638855,6050,6050,6050,6050,0
20250313,114300,185638855,6050,6050,6050,6050,0
20250313,114200,185638855,6050,6050,6050,6050,0
20250313,114100,185638855,6050,6050,6050,6050,0
20250313,114000,185638855,6050,6050,6050,6050,2
20250313,113900,185626755,6040,6040,6040,6040,0
20250313,113800,185626755,6040,6040,6040,6040,0
20250313,113700,185626755,6040,6060,6060,6040,183
20250313,113600,184519585,6090,6090,6090,6090,0
20250313,113500,184519585,6090,6090,6090,6090,0
20250313,113400,184519585,6090,6090,6090,6090,0
20250313,113300,184519585,6090,6090,6090,6090,0
20250313,113200,184519585,6090,6090,6090,6090,0
20250313,113100,184519585,6090,6090,6090,6090,0
20250313,113000,184519585,6090,6090,6090,6090,0
20250313,112900,184519585,6090,6090,6090,6090,15
20250313,112800,184428235,6070,6070,6070,6070,0
20250313,112700,184428235,6070,6070,6070,6070,2
20250313,112600,184416095,6070,6070,6070,6070,0
20250313,112500,184416095,6070,6070,6070,6070,2
20250313,112400,184403955,6070,6070,6070,6070,0
20250313,112300,184403955,6070,6100,6100,6070,198
20250313,112200,183202065,6110,6110,6110,6110,0
20250313,112100,183202065,6110,6110,6110,6110,0
20250313,112000,183202065,6110,6110,6110,6110,343
20250313,111900,181106335,6110,6110,6110,6110,0
20250313,111800,181106335,6110,6110,6110,6110,0
20250313,111700,181106335,6110,6110,6110,6110,0
20250313,111600,181106335,6110,6110,6110,6110,13
20250313,111500,181026905,6070,6080,6080,6070,115
20250313,111400,180328755,6120,6120,6120,6120,0
20250313,111300,180328755,6120,6120,6120,6120,0
20250313,111200,180328755,6120,6120,6120,6120,0
20250313,111100,180328755,6120,6120,6120,6120,0
20250313,111000,180328755,6120,6120,6120,6120,0
20250313,110900,180328755,6120,6120,6120,6120,0
20250313,110800,180328755,6120,6120,6120,6120,1
20250313,110700,180322635,6070,6080,6080,6070,144
20250313,110600,179448095,6080,6080,6080,6080,0
20250313,110500,179448095,6080,6080,6080,6080,30
20250313,110400,179265695,6080,6080,6080,6080,0
20250313,110300,179265695,6080,6080,6080,6080,0
20250313,110200,179265695,6080,6090,6090,6080,814
20250313,110100,174315495,6130,6130,6130,6130,0
20250313,110000,174315495,6130,6130,6130,6130,0
20250313,105900,174315495,6130,6130,6130,6130,1
20250313,105800,174309365,6100,6100,6100,6100,0
20250313,105700,174309365,6100,6100,6100,6100,249
20250313,105600,172790465,6100,6100,6100,6100,0
20250313,105500,172790465,6100,6100,6100,6100,0
20250313,105400,172790465,6100,6100,6100,6100,1
20250313,105300,172784365,6100,6100,6100,6100,0
20250313,105200,172784365,6100,6100,6100,6100,0
20250313,105100,172784365,6100,6100,6100,6100,0
20250313,105000,172784365,6100,6100,6100,6100,1
20250313,104900,172778265,6100,6100,6100,6100,0
20250313,104800,172778265,6100,6100,6100,6100,0
20250313,104700,172778265,6100,6100,6100,6100,28
20250313,104600,172607465,6100,6100,6100,6100,0
20250313,104500,172607465,6100,6100,6100,6100,0
20250313,104400,172607465,6100,6100,6100,6100,32
20250313,104300,172412265,6130,6130,6130,6130,0
20250313,104200,172412265,6130,6130,6130,6130,0
20250313,104100,172412265,6130,6130,6130,6130,0
20250313,104000,172412265,6130,6130,6130,6130,0
20250313,103900,172412265,6130,6130,6130,6130,100
20250313,103800,171799265,6130,6130,6130,6130,0
20250313,103700,171799265,6130,6130,6130,6130,0
20250313,103600,171799265,6130,6130,6130,6130,0
20250313,103500,171799265,6130,6110,6130,6100,1414
20250313,103400,163163865,6110,6110,6110,6110,0
20250313,103300,163163865,6110,6110,6110,6110,38
20250313,103200,162931685,6140,6140,6140,6140,0
20250313,103100,162931685,6140,6140,6140,6140,0
20250313,103000,162931685,6140,6140,6140,6140,0
20250313,102900,162931685,6140,6140,6140,6140,0
20250313,102800,162931685,6140,6140,6140,6140,16
20250313,102700,162833445,6140,6150,6150,6140,252
20250313,102600,161285645,6140,6110,6140,6110,1084
20250313,102500,154634345,6110,6110,6110,6110,0
20250313,102400,154634345,6110,6110,6110,6110,0
20250313,102300,154634345,6110,6110,6110,6110,0
20250313,102200,154634345,6110,6110,6110,6110,0
20250313,102100,154634345,6110,6110,6110,6110,0
20250313,102000,154634345,6110,6110,6110,6110,0
20250313,101900,154634345,6110,6110,6110,6110,24
20250313,101800,154487705,6080,6080,6080,6080,0
20250313,101700,154487705,6080,6080,6080,6080,0
20250313,101600,154487705,6080,6080,6120,6080,276
20250313,101500,152809585,6080,6090,6090,6080,235
20250313,101400,151380545,6090,6100,6100,6090,2189
20250313,101300,138033535,6100,6140,6150,6100,737
20250313,101200,133526005,6150,6140,6150,6140,484
20250313,101100,130551535,6140,6110,6140,6100,1626
20250313,101000,120587795,6100,6140,6140,6100,216
20250313,100900,119262195,6140,6140,6140,6140,0
20250313,100800,119262195,6140,6110,6140,6070,1875
20250313,100700,107836335,6120,6140,6140,6120,375
20250313,100600,105539835,6120,6120,6120,6120,301
20250313,100500,103697715,6120,6140,6140,6120,202
20250313,100400,102458815,6140,6140,6160,6140,712
20250313,100300,98083555,6150,6140,6150,6140,905
20250313,100200,92526135,6140,6140,6140,6130,342
20250313,100100,90426555,6140,6140,6140,6140,10
20250313,100000,90365155,6140,6140,6140,6140,10
20250313,095900,90303755,6110,6110,6110,6110,100
20250313,095800,89692755,6110,6110,6110,6110,900
20250313,095700,84193755,6110,6120,6120,6110,1601
20250313,095600,74395645,6140,6120,6140,6120,510
20250313,095500,71274245,6140,6140,6140,6140,240
20250313,095400,69800645,6140,6130,6140,6130,40
20250313,095300,69555065,6110,6110,6110,6110,0
20250313,095200,69555065,6110,6110,6110,6110,0
20250313,095100,69555065,6110,6110,6110,6110,1000
20250313,095000,63445065,6100,6100,6100,6100,0
20250313,094900,63445065,6100,6100,6100,6100,928
20250313,094800,57784265,6100,6130,6130,6090,259
20250313,094700,56203225,6130,6150,6150,6130,75
20250313,094600,55742035,6160,6150,6160,6150,1077
20250313,094500,49117335,6150,6130,6150,6130,1241
20250313,094400,41488055,6130,6100,6130,6100,502
20250313,094300,38425795,6100,6100,6100,6100,1
20250313,094200,38419695,6130,6130,6130,6130,0
20250313,094100,38419695,6130,6130,6130,6130,0
20250313,094000,38419695,6130,6130,6130,6130,0
20250313,093900,38419695,6130,6130,6130,6130,10
20250313,093800,38358395,6100,6100,6100,6100,0
20250313,093700,38358395,6100,6100,6100,6100,217
20250313,093600,37034695,6100,6110,6110,6100,34
20250313,093500,36827195,6120,6120,6120,6120,411
20250313,093400,34311875,6150,6150,6150,6150,0
20250313,093300,34311875,6150,6150,6150,6150,0
20250313,093200,34311875,6150,6150,6155,6150,541
20250313,093100,30983900,6150,6140,6150,6140,101
20250313,093000,30363750,6140,6140,6140,6140,0
20250313,092900,30363750,6140,6140,6140,6140,0
20250313,092800,30363750,6140,6140,6140,6140,0
20250313,092700,30363750,6140,6140,6140,6140,0
20250313,092600,30363750,6140,6140,6140,6140,20
20250313,092500,30240950,6140,6140,6140,6140,217
20250313,092400,28908570,6140,6140,6140,6140,1
20250313,092300,28902430,6100,6100,6100,6100,1
20250313,092200,28896330,6100,6100,6100,6100,100
20250313,092100,28286330,6100,6100,6100,6100,0
20250313,092000,28286330,6100,6120,6120,6100,803
20250313,091900,23375470,6140,6140,6140,6140,3
20250313,091800,23357050,6140,6140,6140,6140,0
20250313,091700,23357050,6140,6140,6160,6140,1130
20250313,091600,16415750,6100,6100,6110,6100,654
20250313,091500,12426340,6100,6100,6100,6100,0
20250313,091400,12426340,6100,6100,6100,6100,0
20250313,091300,12426340,6100,6100,6100,6100,0
20250313,091200,12426340,6100,6100,6100,6100,0
20250313,091100,12426340,6100,6060,6100,6060,1008
20250313,091000,6277700,6060,6060,6060,6060,2
20250313,090900,6265580,6060,6060,6060,6060,0
20250313,090800,6265580,6060,6090,6090,6060,90
20250313,090700,5719280,6090,6090,6090,6090,0
20250313,090600,5719280,6090,6090,6090,6090,0
20250313,090500,5719280,6090,6090,6090,6090,0
20250313,090400,5719280,6090,6090,6090,6090,70
20250313,090300,5292980,6100,6100,6100,6100,0
20250313,090200,5292980,6100,6100,6100,6100,1
20250313,090100,5286880,6100,6100,6100,6100,1
20250313,090000,5280780,6100,6040,6100,6040,873
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192700 274522845 5950 5950 5950 5950 479
3 20250313 192600 274522845 5950 5950 5950 5950 0
4 20250313 192500 274522845 5950 5950 5950 5950 0
5 20250313 192400 274522845 5950 5950 5950 5950 0
6 20250313 192300 274522845 5950 5950 5950 5950 0
7 20250313 192200 274522845 5950 5950 5950 5950 0
8 20250313 192100 274522845 5950 5950 5950 5950 0
9 20250313 192000 274522845 5950 5950 5950 5950 0
10 20250313 191900 274522845 5950 5950 5950 5950 0
11 20250313 191800 274522845 5950 5950 5950 5950 0
12 20250313 191700 274522845 5950 5950 5950 5950 0
13 20250313 191600 274522845 5950 5950 5950 5950 0
14 20250313 191500 274522845 5950 5950 5950 5950 0
15 20250313 191400 274522845 5950 5950 5950 5950 0
16 20250313 191300 274522845 5950 5950 5950 5950 0
17 20250313 191200 274522845 5950 5950 5950 5950 0
18 20250313 191100 274522845 5950 5950 5950 5950 0
19 20250313 191000 274522845 5950 5950 5950 5950 0
20 20250313 190900 274522845 5950 5950 5950 5950 0
21 20250313 190800 274522845 5950 5950 5950 5950 0
22 20250313 190700 274522845 5950 5950 5950 5950 0
23 20250313 190600 274522845 5950 5950 5950 5950 0
24 20250313 190500 274522845 5950 5950 5950 5950 0
25 20250313 190400 274522845 5950 5950 5950 5950 0
26 20250313 190300 274522845 5950 5950 5950 5950 0
27 20250313 190200 274522845 5950 5950 5950 5950 0
28 20250313 190100 274522845 5950 5950 5950 5950 0
29 20250313 190000 274522845 5950 5950 5950 5950 0
30 20250313 185900 274522845 5950 5950 5950 5950 0
31 20250313 185800 274522845 5950 5950 5950 5950 0
32 20250313 185700 274522845 5950 5950 5950 5950 479
33 20250313 185600 274522845 5950 5950 5950 5950 0
34 20250313 185500 274522845 5950 5950 5950 5950 0
35 20250313 185400 274522845 5950 5950 5950 5950 0
36 20250313 185300 274522845 5950 5950 5950 5950 0
37 20250313 185200 274522845 5950 5950 5950 5950 0
38 20250313 185100 274522845 5950 5950 5950 5950 0
39 20250313 185000 274522845 5950 5950 5950 5950 0
40 20250313 184900 274522845 5950 5950 5950 5950 0
41 20250313 184800 274522845 5950 5950 5950 5950 0
42 20250313 184700 274522845 5950 5950 5950 5950 0
43 20250313 184600 274522845 5950 5950 5950 5950 0
44 20250313 184500 274522845 5950 5950 5950 5950 0
45 20250313 184400 274522845 5950 5950 5950 5950 0
46 20250313 184300 274522845 5950 5950 5950 5950 0
47 20250313 184200 274522845 5950 5950 5950 5950 0
48 20250313 184100 274522845 5950 5950 5950 5950 0
49 20250313 184000 274522845 5950 5950 5950 5950 0
50 20250313 183900 274522845 5950 5950 5950 5950 0
51 20250313 183800 274522845 5950 5950 5950 5950 0
52 20250313 183700 274522845 5950 5950 5950 5950 0
53 20250313 183600 274522845 5950 5950 5950 5950 0
54 20250313 183500 274522845 5950 5950 5950 5950 0
55 20250313 183400 274522845 5950 5950 5950 5950 0
56 20250313 183300 274522845 5950 5950 5950 5950 0
57 20250313 183200 274522845 5950 5950 5950 5950 0
58 20250313 183100 274522845 5950 5950 5950 5950 0
59 20250313 183000 274522845 5950 5950 5950 5950 0
60 20250313 182900 274522845 5950 5950 5950 5950 0
61 20250313 182800 274522845 5950 5950 5950 5950 0
62 20250313 182700 274522845 5950 5950 5950 5950 479
63 20250313 182600 274522845 5950 5950 5950 5950 0
64 20250313 182500 274522845 5950 5950 5950 5950 0
65 20250313 182400 274522845 5950 5950 5950 5950 0
66 20250313 182300 274522845 5950 5950 5950 5950 0
67 20250313 182200 274522845 5950 5950 5950 5950 0
68 20250313 182100 274522845 5950 5950 5950 5950 0
69 20250313 182000 274522845 5950 5950 5950 5950 0
70 20250313 181900 274522845 5950 5950 5950 5950 0
71 20250313 181800 274522845 5950 5950 5950 5950 0
72 20250313 181700 274522845 5950 5950 5950 5950 0
73 20250313 181600 274522845 5950 5950 5950 5950 0
74 20250313 181500 274522845 5950 5950 5950 5950 0
75 20250313 181400 274522845 5950 5950 5950 5950 0
76 20250313 181300 274522845 5950 5950 5950 5950 0
77 20250313 181200 274522845 5950 5950 5950 5950 0
78 20250313 181100 274522845 5950 5950 5950 5950 0
79 20250313 181000 274522845 5950 5950 5950 5950 0
80 20250313 180900 274522845 5950 5950 5950 5950 0
81 20250313 180800 274522845 5950 5950 5950 5950 0
82 20250313 180700 274522845 5950 5950 5950 5950 0
83 20250313 180600 274522845 5950 5950 5950 5950 0
84 20250313 180500 274522845 5950 5950 5950 5950 0
85 20250313 180400 274522845 5950 5950 5950 5950 0
86 20250313 180300 274522845 5950 5950 5950 5950 0
87 20250313 180200 274522845 5950 5950 5950 5950 0
88 20250313 180100 274522845 5950 5950 5950 5950 0
89 20250313 180000 274522845 5950 5950 5950 5950 0
90 20250313 175900 274522845 5950 5950 5950 5950 0
91 20250313 175800 274522845 5950 5950 5950 5950 0
92 20250313 175700 274522845 5950 5950 5950 5950 479
93 20250313 175600 274522845 5950 5950 5950 5950 0
94 20250313 175500 274522845 5950 5950 5950 5950 0
95 20250313 175400 274522845 5950 5950 5950 5950 0
96 20250313 175300 274522845 5950 5950 5950 5950 0
97 20250313 175200 274522845 5950 5950 5950 5950 0
98 20250313 175100 274522845 5950 5950 5950 5950 0
99 20250313 175000 274522845 5950 5950 5950 5950 0
100 20250313 174900 274522845 5950 5950 5950 5950 0
101 20250313 174800 274522845 5950 5950 5950 5950 0
102 20250313 174700 274522845 5950 5950 5950 5950 0
103 20250313 174600 274522845 5950 5950 5950 5950 0
104 20250313 174500 274522845 5950 5950 5950 5950 0
105 20250313 174400 274522845 5950 5950 5950 5950 0
106 20250313 174300 274522845 5950 5950 5950 5950 0
107 20250313 174200 274522845 5950 5950 5950 5950 0
108 20250313 174100 274522845 5950 5950 5950 5950 0
109 20250313 174000 274522845 5950 5950 5950 5950 0
110 20250313 173900 274522845 5950 5950 5950 5950 0
111 20250313 173800 274522845 5950 5950 5950 5950 0
112 20250313 173700 274522845 5950 5950 5950 5950 0
113 20250313 173600 274522845 5950 5950 5950 5950 0
114 20250313 173500 274522845 5950 5950 5950 5950 0
115 20250313 173400 274522845 5950 5950 5950 5950 0
116 20250313 173300 274522845 5950 5950 5950 5950 0
117 20250313 173200 274522845 5950 5950 5950 5950 0
118 20250313 173100 274522845 5950 5950 5950 5950 0
119 20250313 173000 274522845 5950 5950 5950 5950 0
120 20250313 172900 274522845 5950 5950 5950 5950 0
121 20250313 172800 274522845 5950 5950 5950 5950 0
122 20250313 172700 274522845 5950 5950 5950 5950 479
123 20250313 172600 274522845 5950 5950 5950 5950 0
124 20250313 172500 274522845 5950 5950 5950 5950 0
125 20250313 172400 274522845 5950 5950 5950 5950 0
126 20250313 172300 274522845 5950 5950 5950 5950 0
127 20250313 172200 274522845 5950 5950 5950 5950 0
128 20250313 172100 274522845 5950 5950 5950 5950 0
129 20250313 172000 274522845 5950 5950 5950 5950 0
130 20250313 171900 274522845 5950 5950 5950 5950 0
131 20250313 171800 274522845 5950 5950 5950 5950 0
132 20250313 171700 274522845 5950 5950 5950 5950 0
133 20250313 171600 274522845 5950 5950 5950 5950 0
134 20250313 171500 274522845 5950 5950 5950 5950 0
135 20250313 171400 274522845 5950 5950 5950 5950 0
136 20250313 171300 274522845 5950 5950 5950 5950 0
137 20250313 171200 274522845 5950 5950 5950 5950 0
138 20250313 171100 274522845 5950 5950 5950 5950 0
139 20250313 171000 274522845 5950 5950 5950 5950 0
140 20250313 170900 274522845 5950 5950 5950 5950 0
141 20250313 170800 274522845 5950 5950 5950 5950 0
142 20250313 170700 274522845 5950 5950 5950 5950 0
143 20250313 170600 274522845 5950 5950 5950 5950 0
144 20250313 170500 274522845 5950 5950 5950 5950 0
145 20250313 170400 274522845 5950 5950 5950 5950 0
146 20250313 170300 274522845 5950 5950 5950 5950 0
147 20250313 170200 274522845 5950 5950 5950 5950 0
148 20250313 170100 274522845 5950 5950 5950 5950 0
149 20250313 170000 274522845 5950 5950 5950 5950 0
150 20250313 165900 274522845 5950 5950 5950 5950 0
151 20250313 165800 274522845 5950 5950 5950 5950 0
152 20250313 165700 274522845 5950 5950 5950 5950 479
153 20250313 165600 274522845 5950 5950 5950 5950 0
154 20250313 165500 274522845 5950 5950 5950 5950 0
155 20250313 165400 274522845 5950 5950 5950 5950 0
156 20250313 165300 274522845 5950 5950 5950 5950 0
157 20250313 165200 274522845 5950 5950 5950 5950 0
158 20250313 165100 274522845 5950 5950 5950 5950 0
159 20250313 165000 274522845 5950 5950 5950 5950 0
160 20250313 164900 274522845 5950 5950 5950 5950 0
161 20250313 164800 274522845 5950 5950 5950 5950 0
162 20250313 164700 274522845 5950 5950 5950 5950 0
163 20250313 164600 274522845 5950 5950 5950 5950 0
164 20250313 164500 274522845 5950 5950 5950 5950 0
165 20250313 164400 274522845 5950 5950 5950 5950 0
166 20250313 164300 274522845 5950 5950 5950 5950 0
167 20250313 164200 274522845 5950 5950 5950 5950 0
168 20250313 164100 274522845 5950 5950 5950 5950 0
169 20250313 164000 274522845 5950 5950 5950 5950 0
170 20250313 163900 274522845 5950 5950 5950 5950 0
171 20250313 163800 274522845 5950 5950 5950 5950 0
172 20250313 163700 274522845 5950 5950 5950 5950 0
173 20250313 163600 274522845 5950 5950 5950 5950 0
174 20250313 163500 274522845 5950 5950 5950 5950 0
175 20250313 163400 274522845 5950 5950 5950 5950 0
176 20250313 163300 274522845 5950 5950 5950 5950 0
177 20250313 163200 274522845 5950 5950 5950 5950 0
178 20250313 163100 274522845 5950 5950 5950 5950 0
179 20250313 163000 274522845 5950 5950 5950 5950 0
180 20250313 162900 274522845 5950 5950 5950 5950 0
181 20250313 162800 274522845 5950 5950 5950 5950 0
182 20250313 162700 274522845 5950 5950 5950 5950 479
183 20250313 162600 274522845 5950 5950 5950 5950 0
184 20250313 162500 274522845 5950 5950 5950 5950 0
185 20250313 162400 274522845 5950 5950 5950 5950 0
186 20250313 162300 274522845 5950 5950 5950 5950 0
187 20250313 162200 274522845 5950 5950 5950 5950 0
188 20250313 162100 274522845 5950 5950 5950 5950 0
189 20250313 162000 274522845 5950 5950 5950 5950 0
190 20250313 161900 274522845 5950 5950 5950 5950 0
191 20250313 161800 274522845 5950 5950 5950 5950 0
192 20250313 161700 274522845 5950 5950 5950 5950 0
193 20250313 161600 274522845 5950 5950 5950 5950 0
194 20250313 161500 274522845 5950 5950 5950 5950 0
195 20250313 161400 274522845 5950 5950 5950 5950 0
196 20250313 161300 274522845 5950 5950 5950 5950 0
197 20250313 161200 274522845 5950 5950 5950 5950 0
198 20250313 161100 274522845 5950 5950 5950 5950 0
199 20250313 161000 274522845 5950 5950 5950 5950 0
200 20250313 160900 274522845 5950 5950 5950 5950 0
201 20250313 160800 274522845 5950 5950 5950 5950 0
202 20250313 160700 274522845 5950 5950 5950 5950 0
203 20250313 160600 274522845 5950 5950 5950 5950 0
204 20250313 160500 274522845 5950 5950 5950 5950 0
205 20250313 160400 274522845 5950 5950 5950 5950 0
206 20250313 160300 274522845 5950 5950 5950 5950 0
207 20250313 160200 274522845 5950 5950 5950 5950 0
208 20250313 160100 274522845 5950 5950 5950 5950 0
209 20250313 160000 274522845 5950 5950 5950 5950 0
210 20250313 155900 274522845 5950 5950 5950 5950 0
211 20250313 155800 274522845 5950 5950 5950 5950 0
212 20250313 155700 274522845 5950 5950 5950 5950 479
213 20250313 155600 274522845 5950 5950 5950 5950 0
214 20250313 155500 274522845 5950 5950 5950 5950 0
215 20250313 155400 274522845 5950 5950 5950 5950 0
216 20250313 155300 274522845 5950 5950 5950 5950 0
217 20250313 155200 274522845 5950 5950 5950 5950 0
218 20250313 155100 274522845 5950 5950 5950 5950 0
219 20250313 155000 274522845 5950 5950 5950 5950 0
220 20250313 154900 274522845 5950 5950 5950 5950 0
221 20250313 154800 274522845 5950 5950 5950 5950 0
222 20250313 154700 274522845 5950 5950 5950 5950 0
223 20250313 154600 274522845 5950 5950 5950 5950 0
224 20250313 154500 274522845 5950 5950 5950 5950 0
225 20250313 154400 274522845 5950 5950 5950 5950 0
226 20250313 154300 274522845 5950 5950 5950 5950 0
227 20250313 154200 274522845 5950 5950 5950 5950 0
228 20250313 154100 274522845 5950 5950 5950 5950 0
229 20250313 154000 274522845 5950 5950 5950 5950 0
230 20250313 153900 274522845 5950 5950 5950 5950 0
231 20250313 153800 274522845 5950 5950 5950 5950 0
232 20250313 153700 274522845 5950 5950 5950 5950 0
233 20250313 153600 274522845 5950 5950 5950 5950 0
234 20250313 153500 274522845 5950 5950 5950 5950 0
235 20250313 153400 274522845 5950 5950 5950 5950 0
236 20250313 153300 274522845 5950 5950 5950 5950 0
237 20250313 153200 274522845 5950 5950 5950 5950 0
238 20250313 153100 274522845 5950 5950 5950 5950 0
239 20250313 153000 274522845 5950 5950 5950 5950 479
240 20250313 152900 271672795 5990 5990 5990 5990 0
241 20250313 152800 271672795 5990 5990 5990 5990 0
242 20250313 152700 271672795 5990 5990 5990 5990 0
243 20250313 152600 271672795 5990 5990 5990 5990 0
244 20250313 152500 271672795 5990 5990 5990 5990 0
245 20250313 152400 271672795 5990 5990 5990 5990 0
246 20250313 152300 271672795 5990 5990 5990 5990 0
247 20250313 152200 271672795 5990 5990 5990 5990 0
248 20250313 152100 271672795 5990 5990 5990 5990 0
249 20250313 152000 271672795 5990 5990 5990 5990 0
250 20250313 151900 271672795 5990 5990 5990 5990 1
251 20250313 151800 271666805 5960 5960 5960 5960 0
252 20250313 151700 271666805 5960 5960 5960 5960 0
253 20250313 151600 271666805 5960 5960 5960 5960 0
254 20250313 151500 271666805 5960 5960 5960 5960 20
255 20250313 151400 271547605 5980 5980 5980 5980 0
256 20250313 151300 271547605 5980 5980 5980 5980 0
257 20250313 151200 271547605 5980 5980 5980 5960 439
258 20250313 151100 268930815 6000 6000 6000 6000 0
259 20250313 151000 268930815 6000 6000 6000 6000 1
260 20250313 150900 268924815 5990 5990 5990 5990 3
261 20250313 150800 268906845 6010 5990 6010 5990 11
262 20250313 150700 268840875 5990 5990 5990 5990 20
263 20250313 150600 268721075 5970 5970 5970 5970 0
264 20250313 150500 268721075 5970 5970 5970 5970 0
265 20250313 150400 268721075 5970 5970 5970 5970 0
266 20250313 150300 268721075 5970 5970 5970 5970 0
267 20250313 150200 268721075 5970 5970 5970 5970 0
268 20250313 150100 268721075 5970 5970 5970 5970 0
269 20250313 150000 268721075 5970 5970 5970 5970 23
270 20250313 145900 268583765 5970 5990 5990 5970 339
271 20250313 145800 266554925 5960 5960 5960 5960 0
272 20250313 145700 266554925 5960 5960 5960 5960 0
273 20250313 145600 266554925 5960 5960 5960 5960 0
274 20250313 145500 266554925 5960 5960 5960 5960 0
275 20250313 145400 266554925 5960 5960 5960 5960 9
276 20250313 145300 266501285 5960 5960 5960 5960 229
277 20250313 145200 265136445 5960 5960 5960 5960 0
278 20250313 145100 265136445 5960 5960 5960 5960 0
279 20250313 145000 265136445 5960 5960 5960 5960 0
280 20250313 144900 265136445 5960 5960 5960 5960 0
281 20250313 144800 265136445 5960 5960 5960 5960 344
282 20250313 144700 263086205 5990 5990 5990 5990 25
283 20250313 144600 262936455 5990 5990 5990 5990 1
284 20250313 144500 262930465 5960 5960 5960 5960 0
285 20250313 144400 262930465 5960 5990 6010 5960 726
286 20250313 144300 258598335 5960 5960 5960 5960 0
287 20250313 144200 258598335 5960 5960 5960 5960 0
288 20250313 144100 258598335 5960 5960 5960 5960 0
289 20250313 144000 258598335 5960 5960 5960 5960 0
290 20250313 143900 258598335 5960 5970 5970 5960 223
291 20250313 143800 257268295 5980 5980 5990 5980 272
292 20250313 143700 255639385 5970 5970 5970 5970 118
293 20250313 143600 254934925 5980 5980 5980 5980 192
294 20250313 143500 253786765 5990 5990 5990 5990 0
295 20250313 143400 253786765 5990 5990 5990 5990 0
296 20250313 143300 253786765 5990 6000 6000 5990 92
297 20250313 143200 253235675 6010 6010 6010 6010 83
298 20250313 143100 252736845 6010 6010 6010 6010 0
299 20250313 143000 252736845 6010 6010 6010 6010 1
300 20250313 142900 252730835 5990 5990 5990 5990 0
301 20250313 142800 252730835 5990 5990 5990 5990 0
302 20250313 142700 252730835 5990 5990 5990 5990 23
303 20250313 142600 252593065 5990 5990 5990 5990 0
304 20250313 142500 252593065 5990 5990 5990 5990 0
305 20250313 142400 252593065 5990 5990 5990 5990 0
306 20250313 142300 252593065 5990 5990 5990 5990 100
307 20250313 142200 251994065 5990 5990 5990 5990 177
308 20250313 142100 250933835 5990 5990 5990 5990 0
309 20250313 142000 250933835 5990 5990 5990 5990 0
310 20250313 141900 250933835 5990 5990 5990 5990 0
311 20250313 141800 250933835 5990 5990 5990 5990 0
312 20250313 141700 250933835 5990 5990 5990 5990 0
313 20250313 141600 250933835 5990 5990 5990 5990 0
314 20250313 141500 250933835 5990 5990 5990 5990 0
315 20250313 141400 250933835 5990 5990 5990 5990 0
316 20250313 141300 250933835 5990 5990 5990 5990 0
317 20250313 141200 250933835 5990 5990 5990 5990 0
318 20250313 141100 250933835 5990 5990 5990 5990 0
319 20250313 141000 250933835 5990 5990 5990 5990 0
320 20250313 140900 250933835 5990 5990 5990 5990 0
321 20250313 140800 250933835 5990 5990 5990 5990 109
322 20250313 140700 250280925 6000 6000 6000 6000 0
323 20250313 140600 250280925 6000 6000 6000 6000 0
324 20250313 140500 250280925 6000 6000 6000 6000 0
325 20250313 140400 250280925 6000 6000 6000 6000 1
326 20250313 140300 250274925 6010 6010 6010 6010 0
327 20250313 140200 250274925 6010 6010 6010 6010 1708
328 20250313 140100 240009845 5990 5990 5990 5990 0
329 20250313 140000 240009845 5990 5990 5990 5990 1
330 20250313 135900 240003855 5990 5990 5990 5990 751
331 20250313 135800 235505365 6000 6000 6000 6000 0
332 20250313 135700 235505365 6000 6000 6000 6000 0
333 20250313 135600 235505365 6000 6000 6000 6000 0
334 20250313 135500 235505365 6000 6000 6000 6000 0
335 20250313 135400 235505365 6000 6000 6000 6000 0
336 20250313 135300 235505365 6000 6000 6000 6000 2
337 20250313 135200 235493365 5990 5990 5990 5990 49
338 20250313 135100 235199855 6000 6000 6000 6000 0
339 20250313 135000 235199855 6000 6000 6000 6000 431
340 20250313 134900 232613855 6000 6000 6000 6000 36
341 20250313 134800 232397855 6000 6000 6000 6000 14
342 20250313 134700 232313855 6000 5990 6000 5990 277
343 20250313 134600 230653825 5990 5990 5990 5990 5
344 20250313 134500 230623875 6030 6030 6030 6030 0
345 20250313 134400 230623875 6030 6030 6030 6030 0
346 20250313 134300 230623875 6030 6030 6030 6030 3
347 20250313 134200 230605785 5990 5990 5990 5990 0
348 20250313 134100 230605785 5990 5990 5990 5990 51
349 20250313 134000 230300295 5990 5990 5990 5990 0
350 20250313 133900 230300295 5990 5990 5990 5990 0
351 20250313 133800 230300295 5990 5990 5990 5990 0
352 20250313 133700 230300295 5990 5990 5990 5990 0
353 20250313 133600 230300295 5990 5990 5990 5990 336
354 20250313 133500 228287655 6000 6000 6000 6000 0
355 20250313 133400 228287655 6000 6000 6000 6000 0
356 20250313 133300 228287655 6000 6000 6000 6000 322
357 20250313 133200 226355655 6040 6040 6040 6040 0
358 20250313 133100 226355655 6040 6040 6040 6040 0
359 20250313 133000 226355655 6040 6020 6040 6020 900
360 20250313 132900 220932135 6000 6000 6000 6000 0
361 20250313 132800 220932135 6000 6000 6000 6000 24
362 20250313 132700 220788135 6020 6020 6020 6020 1
363 20250313 132600 220782115 6020 6020 6020 6020 0
364 20250313 132500 220782115 6020 6020 6020 6020 0
365 20250313 132400 220782115 6020 6020 6020 6020 0
366 20250313 132300 220782115 6020 6020 6020 6020 0
367 20250313 132200 220782115 6020 6020 6020 6020 33
368 20250313 132100 220583455 6020 6020 6020 6020 0
369 20250313 132000 220583455 6020 6010 6020 6010 1063
370 20250313 131900 214194325 6020 6020 6020 6020 0
371 20250313 131800 214194325 6020 6020 6020 6020 0
372 20250313 131700 214194325 6020 6020 6020 6020 0
373 20250313 131600 214194325 6020 6020 6020 6020 0
374 20250313 131500 214194325 6020 6020 6020 6020 0
375 20250313 131400 214194325 6020 6020 6020 6020 0
376 20250313 131300 214194325 6020 6020 6020 6020 0
377 20250313 131200 214194325 6020 6030 6030 6020 442
378 20250313 131100 211532485 6030 6030 6030 6030 0
379 20250313 131000 211532485 6030 6030 6030 6030 0
380 20250313 130900 211532485 6030 6030 6030 6030 0
381 20250313 130800 211532485 6030 6030 6030 6030 0
382 20250313 130700 211532485 6030 6030 6030 6030 1
383 20250313 130600 211526455 6040 6040 6040 6040 0
384 20250313 130500 211526455 6040 6040 6040 6040 20
385 20250313 130400 211405655 6040 6040 6040 6040 0
386 20250313 130300 211405655 6040 6040 6040 6040 0
387 20250313 130200 211405655 6040 6040 6040 6040 12
388 20250313 130100 211333175 6040 6040 6040 6040 0
389 20250313 130000 211333175 6040 6040 6040 6040 0
390 20250313 125900 211333175 6040 6040 6040 6040 0
391 20250313 125800 211333175 6040 6040 6040 6040 0
392 20250313 125700 211333175 6040 6040 6040 6040 0
393 20250313 125600 211333175 6040 6040 6040 6040 0
394 20250313 125500 211333175 6040 6040 6040 6040 100
395 20250313 125400 210729175 6010 6010 6010 6010 0
396 20250313 125300 210729175 6010 6010 6010 6010 0
397 20250313 125200 210729175 6010 6010 6010 6010 0
398 20250313 125100 210729175 6010 6010 6010 6010 0
399 20250313 125000 210729175 6010 6020 6020 6010 204
400 20250313 124900 209503125 6010 6010 6010 6010 0
401 20250313 124800 209503125 6010 6010 6010 6010 0
402 20250313 124700 209503125 6010 6010 6010 6010 0
403 20250313 124600 209503125 6010 6010 6010 6010 943
404 20250313 124500 203835695 6020 6020 6020 6020 0
405 20250313 124400 203835695 6020 6020 6020 6020 0
406 20250313 124300 203835695 6020 6020 6020 6020 0
407 20250313 124200 203835695 6020 6020 6020 6020 0
408 20250313 124100 203835695 6020 6020 6020 6020 1
409 20250313 124000 203829675 6020 6020 6020 6020 96
410 20250313 123900 203251755 6020 6020 6020 6020 464
411 20250313 123800 200458475 6030 6030 6030 6030 0
412 20250313 123700 200458475 6030 6030 6030 6030 232
413 20250313 123600 199059515 6040 6040 6040 6040 0
414 20250313 123500 199059515 6040 6040 6040 6040 0
415 20250313 123400 199059515 6040 6040 6040 6040 0
416 20250313 123300 199059515 6040 6040 6040 6040 1
417 20250313 123200 199053475 6020 6020 6020 6020 0
418 20250313 123100 199053475 6020 6020 6020 6020 0
419 20250313 123000 199053475 6020 6020 6020 6020 0
420 20250313 122900 199053475 6020 6020 6020 6020 40
421 20250313 122800 198812675 6010 6010 6010 6010 0
422 20250313 122700 198812675 6010 6010 6010 6010 0
423 20250313 122600 198812675 6010 6010 6010 6010 0
424 20250313 122500 198812675 6010 6010 6010 6010 0
425 20250313 122400 198812675 6010 6010 6010 6010 0
426 20250313 122300 198812675 6010 6010 6010 6010 0
427 20250313 122200 198812675 6010 6010 6010 6010 0
428 20250313 122100 198812675 6010 6010 6010 6010 0
429 20250313 122000 198812675 6010 6010 6010 6010 0
430 20250313 121900 198812675 6010 6010 6010 6010 0
431 20250313 121800 198812675 6010 6010 6010 6010 0
432 20250313 121700 198812675 6010 6010 6010 6010 0
433 20250313 121600 198812675 6010 6010 6010 6010 0
434 20250313 121500 198812675 6010 6010 6010 6010 0
435 20250313 121400 198812675 6010 6010 6010 6010 37
436 20250313 121300 198590305 6020 6020 6020 6020 2
437 20250313 121200 198578265 6010 6010 6010 6010 0
438 20250313 121100 198578265 6010 6010 6010 6010 0
439 20250313 121000 198578265 6010 6010 6010 6010 50
440 20250313 120900 198277765 6010 6010 6010 6010 0
441 20250313 120800 198277765 6010 6010 6010 6010 0
442 20250313 120700 198277765 6010 6010 6010 6010 250
443 20250313 120600 196775265 6020 6020 6020 6020 0
444 20250313 120500 196775265 6020 6020 6020 6020 705
445 20250313 120400 192531165 6030 6030 6030 6030 0
446 20250313 120300 192531165 6030 6030 6030 6030 0
447 20250313 120200 192531165 6030 6030 6030 6030 2
448 20250313 120100 192519105 6030 6030 6030 6030 0
449 20250313 120000 192519105 6030 6030 6030 6030 101
450 20250313 115900 191910075 6040 6040 6040 6040 0
451 20250313 115800 191910075 6040 6040 6040 6040 120
452 20250313 115700 191185275 6060 6060 6060 6060 0
453 20250313 115600 191185275 6060 6060 6060 6060 1
454 20250313 115500 191179215 6030 6030 6030 6030 52
455 20250313 115400 190865655 6060 6060 6060 6060 0
456 20250313 115300 190865655 6060 6060 6060 6060 8
457 20250313 115200 190817175 6060 6060 6060 6060 1
458 20250313 115100 190811115 6020 6020 6020 6020 0
459 20250313 115000 190811115 6020 6020 6020 6020 90
460 20250313 114900 190269315 6020 6020 6020 6020 0
461 20250313 114800 190269315 6020 6020 6020 6020 0
462 20250313 114700 190269315 6020 6030 6030 6020 7
463 20250313 114600 190227155 6030 6040 6040 6020 661
464 20250313 114500 186243855 6050 6050 6050 6050 100
465 20250313 114400 185638855 6050 6050 6050 6050 0
466 20250313 114300 185638855 6050 6050 6050 6050 0
467 20250313 114200 185638855 6050 6050 6050 6050 0
468 20250313 114100 185638855 6050 6050 6050 6050 0
469 20250313 114000 185638855 6050 6050 6050 6050 2
470 20250313 113900 185626755 6040 6040 6040 6040 0
471 20250313 113800 185626755 6040 6040 6040 6040 0
472 20250313 113700 185626755 6040 6060 6060 6040 183
473 20250313 113600 184519585 6090 6090 6090 6090 0
474 20250313 113500 184519585 6090 6090 6090 6090 0
475 20250313 113400 184519585 6090 6090 6090 6090 0
476 20250313 113300 184519585 6090 6090 6090 6090 0
477 20250313 113200 184519585 6090 6090 6090 6090 0
478 20250313 113100 184519585 6090 6090 6090 6090 0
479 20250313 113000 184519585 6090 6090 6090 6090 0
480 20250313 112900 184519585 6090 6090 6090 6090 15
481 20250313 112800 184428235 6070 6070 6070 6070 0
482 20250313 112700 184428235 6070 6070 6070 6070 2
483 20250313 112600 184416095 6070 6070 6070 6070 0
484 20250313 112500 184416095 6070 6070 6070 6070 2
485 20250313 112400 184403955 6070 6070 6070 6070 0
486 20250313 112300 184403955 6070 6100 6100 6070 198
487 20250313 112200 183202065 6110 6110 6110 6110 0
488 20250313 112100 183202065 6110 6110 6110 6110 0
489 20250313 112000 183202065 6110 6110 6110 6110 343
490 20250313 111900 181106335 6110 6110 6110 6110 0
491 20250313 111800 181106335 6110 6110 6110 6110 0
492 20250313 111700 181106335 6110 6110 6110 6110 0
493 20250313 111600 181106335 6110 6110 6110 6110 13
494 20250313 111500 181026905 6070 6080 6080 6070 115
495 20250313 111400 180328755 6120 6120 6120 6120 0
496 20250313 111300 180328755 6120 6120 6120 6120 0
497 20250313 111200 180328755 6120 6120 6120 6120 0
498 20250313 111100 180328755 6120 6120 6120 6120 0
499 20250313 111000 180328755 6120 6120 6120 6120 0
500 20250313 110900 180328755 6120 6120 6120 6120 0
501 20250313 110800 180328755 6120 6120 6120 6120 1
502 20250313 110700 180322635 6070 6080 6080 6070 144
503 20250313 110600 179448095 6080 6080 6080 6080 0
504 20250313 110500 179448095 6080 6080 6080 6080 30
505 20250313 110400 179265695 6080 6080 6080 6080 0
506 20250313 110300 179265695 6080 6080 6080 6080 0
507 20250313 110200 179265695 6080 6090 6090 6080 814
508 20250313 110100 174315495 6130 6130 6130 6130 0
509 20250313 110000 174315495 6130 6130 6130 6130 0
510 20250313 105900 174315495 6130 6130 6130 6130 1
511 20250313 105800 174309365 6100 6100 6100 6100 0
512 20250313 105700 174309365 6100 6100 6100 6100 249
513 20250313 105600 172790465 6100 6100 6100 6100 0
514 20250313 105500 172790465 6100 6100 6100 6100 0
515 20250313 105400 172790465 6100 6100 6100 6100 1
516 20250313 105300 172784365 6100 6100 6100 6100 0
517 20250313 105200 172784365 6100 6100 6100 6100 0
518 20250313 105100 172784365 6100 6100 6100 6100 0
519 20250313 105000 172784365 6100 6100 6100 6100 1
520 20250313 104900 172778265 6100 6100 6100 6100 0
521 20250313 104800 172778265 6100 6100 6100 6100 0
522 20250313 104700 172778265 6100 6100 6100 6100 28
523 20250313 104600 172607465 6100 6100 6100 6100 0
524 20250313 104500 172607465 6100 6100 6100 6100 0
525 20250313 104400 172607465 6100 6100 6100 6100 32
526 20250313 104300 172412265 6130 6130 6130 6130 0
527 20250313 104200 172412265 6130 6130 6130 6130 0
528 20250313 104100 172412265 6130 6130 6130 6130 0
529 20250313 104000 172412265 6130 6130 6130 6130 0
530 20250313 103900 172412265 6130 6130 6130 6130 100
531 20250313 103800 171799265 6130 6130 6130 6130 0
532 20250313 103700 171799265 6130 6130 6130 6130 0
533 20250313 103600 171799265 6130 6130 6130 6130 0
534 20250313 103500 171799265 6130 6110 6130 6100 1414
535 20250313 103400 163163865 6110 6110 6110 6110 0
536 20250313 103300 163163865 6110 6110 6110 6110 38
537 20250313 103200 162931685 6140 6140 6140 6140 0
538 20250313 103100 162931685 6140 6140 6140 6140 0
539 20250313 103000 162931685 6140 6140 6140 6140 0
540 20250313 102900 162931685 6140 6140 6140 6140 0
541 20250313 102800 162931685 6140 6140 6140 6140 16
542 20250313 102700 162833445 6140 6150 6150 6140 252
543 20250313 102600 161285645 6140 6110 6140 6110 1084
544 20250313 102500 154634345 6110 6110 6110 6110 0
545 20250313 102400 154634345 6110 6110 6110 6110 0
546 20250313 102300 154634345 6110 6110 6110 6110 0
547 20250313 102200 154634345 6110 6110 6110 6110 0
548 20250313 102100 154634345 6110 6110 6110 6110 0
549 20250313 102000 154634345 6110 6110 6110 6110 0
550 20250313 101900 154634345 6110 6110 6110 6110 24
551 20250313 101800 154487705 6080 6080 6080 6080 0
552 20250313 101700 154487705 6080 6080 6080 6080 0
553 20250313 101600 154487705 6080 6080 6120 6080 276
554 20250313 101500 152809585 6080 6090 6090 6080 235
555 20250313 101400 151380545 6090 6100 6100 6090 2189
556 20250313 101300 138033535 6100 6140 6150 6100 737
557 20250313 101200 133526005 6150 6140 6150 6140 484
558 20250313 101100 130551535 6140 6110 6140 6100 1626
559 20250313 101000 120587795 6100 6140 6140 6100 216
560 20250313 100900 119262195 6140 6140 6140 6140 0
561 20250313 100800 119262195 6140 6110 6140 6070 1875
562 20250313 100700 107836335 6120 6140 6140 6120 375
563 20250313 100600 105539835 6120 6120 6120 6120 301
564 20250313 100500 103697715 6120 6140 6140 6120 202
565 20250313 100400 102458815 6140 6140 6160 6140 712
566 20250313 100300 98083555 6150 6140 6150 6140 905
567 20250313 100200 92526135 6140 6140 6140 6130 342
568 20250313 100100 90426555 6140 6140 6140 6140 10
569 20250313 100000 90365155 6140 6140 6140 6140 10
570 20250313 095900 90303755 6110 6110 6110 6110 100
571 20250313 095800 89692755 6110 6110 6110 6110 900
572 20250313 095700 84193755 6110 6120 6120 6110 1601
573 20250313 095600 74395645 6140 6120 6140 6120 510
574 20250313 095500 71274245 6140 6140 6140 6140 240
575 20250313 095400 69800645 6140 6130 6140 6130 40
576 20250313 095300 69555065 6110 6110 6110 6110 0
577 20250313 095200 69555065 6110 6110 6110 6110 0
578 20250313 095100 69555065 6110 6110 6110 6110 1000
579 20250313 095000 63445065 6100 6100 6100 6100 0
580 20250313 094900 63445065 6100 6100 6100 6100 928
581 20250313 094800 57784265 6100 6130 6130 6090 259
582 20250313 094700 56203225 6130 6150 6150 6130 75
583 20250313 094600 55742035 6160 6150 6160 6150 1077
584 20250313 094500 49117335 6150 6130 6150 6130 1241
585 20250313 094400 41488055 6130 6100 6130 6100 502
586 20250313 094300 38425795 6100 6100 6100 6100 1
587 20250313 094200 38419695 6130 6130 6130 6130 0
588 20250313 094100 38419695 6130 6130 6130 6130 0
589 20250313 094000 38419695 6130 6130 6130 6130 0
590 20250313 093900 38419695 6130 6130 6130 6130 10
591 20250313 093800 38358395 6100 6100 6100 6100 0
592 20250313 093700 38358395 6100 6100 6100 6100 217
593 20250313 093600 37034695 6100 6110 6110 6100 34
594 20250313 093500 36827195 6120 6120 6120 6120 411
595 20250313 093400 34311875 6150 6150 6150 6150 0
596 20250313 093300 34311875 6150 6150 6150 6150 0
597 20250313 093200 34311875 6150 6150 6155 6150 541
598 20250313 093100 30983900 6150 6140 6150 6140 101
599 20250313 093000 30363750 6140 6140 6140 6140 0
600 20250313 092900 30363750 6140 6140 6140 6140 0
601 20250313 092800 30363750 6140 6140 6140 6140 0
602 20250313 092700 30363750 6140 6140 6140 6140 0
603 20250313 092600 30363750 6140 6140 6140 6140 20
604 20250313 092500 30240950 6140 6140 6140 6140 217
605 20250313 092400 28908570 6140 6140 6140 6140 1
606 20250313 092300 28902430 6100 6100 6100 6100 1
607 20250313 092200 28896330 6100 6100 6100 6100 100
608 20250313 092100 28286330 6100 6100 6100 6100 0
609 20250313 092000 28286330 6100 6120 6120 6100 803
610 20250313 091900 23375470 6140 6140 6140 6140 3
611 20250313 091800 23357050 6140 6140 6140 6140 0
612 20250313 091700 23357050 6140 6140 6160 6140 1130
613 20250313 091600 16415750 6100 6100 6110 6100 654
614 20250313 091500 12426340 6100 6100 6100 6100 0
615 20250313 091400 12426340 6100 6100 6100 6100 0
616 20250313 091300 12426340 6100 6100 6100 6100 0
617 20250313 091200 12426340 6100 6100 6100 6100 0
618 20250313 091100 12426340 6100 6060 6100 6060 1008
619 20250313 091000 6277700 6060 6060 6060 6060 2
620 20250313 090900 6265580 6060 6060 6060 6060 0
621 20250313 090800 6265580 6060 6090 6090 6060 90
622 20250313 090700 5719280 6090 6090 6090 6090 0
623 20250313 090600 5719280 6090 6090 6090 6090 0
624 20250313 090500 5719280 6090 6090 6090 6090 0
625 20250313 090400 5719280 6090 6090 6090 6090 70
626 20250313 090300 5292980 6100 6100 6100 6100 0
627 20250313 090200 5292980 6100 6100 6100 6100 1
628 20250313 090100 5286880 6100 6100 6100 6100 1
629 20250313 090000 5280780 6100 6040 6100 6040 873

1
040910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,24659,18574275,149186950,112374363750,0.13
20250310,24859,18574275,148656820,111074164500,0.13
20250307,24859,18574275,146668100,109588222500,0.13
20250306,24859,18574275,150645540,112560106500,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 24659 18574275 149186950 112374363750 0.13
3 20250310 24859 18574275 148656820 111074164500 0.13
4 20250307 24859 18574275 146668100 109588222500 0.13
5 20250306 24859 18574275 150645540 112560106500 0.13