ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
019210/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,1055930800,5320,5320,5320,5320,2023
20250314,190500,1055930800,5320,5320,5320,5320,0
20250314,190400,1055930800,5320,5320,5320,5320,0
20250314,190300,1055930800,5320,5320,5320,5320,0
20250314,190200,1055930800,5320,5320,5320,5320,0
20250314,190100,1055930800,5320,5320,5320,5320,0
20250314,190000,1055930800,5320,5320,5320,5320,0
20250314,185900,1055930800,5320,5320,5320,5320,0
20250314,185800,1055930800,5320,5320,5320,5320,0
20250314,185700,1055930800,5320,5320,5320,5320,0
20250314,185600,1055930800,5320,5320,5320,5320,0
20250314,185500,1055930800,5320,5320,5320,5320,0
20250314,185400,1055930800,5320,5320,5320,5320,0
20250314,185300,1055930800,5320,5320,5320,5320,0
20250314,185200,1055930800,5320,5320,5320,5320,0
20250314,185100,1055930800,5320,5320,5320,5320,0
20250314,185000,1055930800,5320,5320,5320,5320,0
20250314,184900,1055930800,5320,5320,5320,5320,0
20250314,184800,1055930800,5320,5320,5320,5320,0
20250314,184700,1055930800,5320,5320,5320,5320,0
20250314,184600,1055930800,5320,5320,5320,5320,0
20250314,184500,1055930800,5320,5320,5320,5320,0
20250314,184400,1055930800,5320,5320,5320,5320,0
20250314,184300,1055930800,5320,5320,5320,5320,0
20250314,184200,1055930800,5320,5320,5320,5320,0
20250314,184100,1055930800,5320,5320,5320,5320,0
20250314,184000,1055930800,5320,5320,5320,5320,0
20250314,183900,1055930800,5320,5320,5320,5320,0
20250314,183800,1055930800,5320,5320,5320,5320,0
20250314,183700,1055930800,5320,5320,5320,5320,0
20250314,183600,1055930800,5320,5320,5320,5320,2023
20250314,183500,1055930800,5320,5320,5320,5320,0
20250314,183400,1055930800,5320,5320,5320,5320,0
20250314,183300,1055930800,5320,5320,5320,5320,0
20250314,183200,1055930800,5320,5320,5320,5320,0
20250314,183100,1055930800,5320,5320,5320,5320,0
20250314,183000,1055930800,5320,5320,5320,5320,0
20250314,182900,1055930800,5320,5320,5320,5320,0
20250314,182800,1055930800,5320,5320,5320,5320,0
20250314,182700,1055930800,5320,5320,5320,5320,0
20250314,182600,1055930800,5320,5320,5320,5320,0
20250314,182500,1055930800,5320,5320,5320,5320,0
20250314,182400,1055930800,5320,5320,5320,5320,0
20250314,182300,1055930800,5320,5320,5320,5320,0
20250314,182200,1055930800,5320,5320,5320,5320,0
20250314,182100,1055930800,5320,5320,5320,5320,0
20250314,182000,1055930800,5320,5320,5320,5320,0
20250314,181900,1055930800,5320,5320,5320,5320,0
20250314,181800,1055930800,5320,5320,5320,5320,0
20250314,181700,1055930800,5320,5320,5320,5320,0
20250314,181600,1055930800,5320,5320,5320,5320,0
20250314,181500,1055930800,5320,5320,5320,5320,0
20250314,181400,1055930800,5320,5320,5320,5320,0
20250314,181300,1055930800,5320,5320,5320,5320,0
20250314,181200,1055930800,5320,5320,5320,5320,0
20250314,181100,1055930800,5320,5320,5320,5320,0
20250314,181000,1055930800,5320,5320,5320,5320,0
20250314,180900,1055930800,5320,5320,5320,5320,0
20250314,180800,1055930800,5320,5320,5320,5320,0
20250314,180700,1055930800,5320,5320,5320,5320,0
20250314,180600,1055930800,5320,5320,5320,5320,2023
20250314,180500,1055930800,5320,5320,5320,5320,0
20250314,180400,1055930800,5320,5320,5320,5320,0
20250314,180300,1055930800,5320,5320,5320,5320,0
20250314,180200,1055930800,5320,5320,5320,5320,0
20250314,180100,1055930800,5320,5320,5320,5320,0
20250314,180000,1055930800,5320,5320,5320,5320,0
20250314,175900,1055930800,5320,5320,5320,5320,0
20250314,175800,1055930800,5320,5320,5320,5320,0
20250314,175700,1055930800,5320,5320,5320,5320,0
20250314,175600,1055930800,5320,5320,5320,5320,0
20250314,175500,1055930800,5320,5320,5320,5320,0
20250314,175400,1055930800,5320,5320,5320,5320,0
20250314,175300,1055930800,5320,5320,5320,5320,0
20250314,175200,1055930800,5320,5320,5320,5320,0
20250314,175100,1055930800,5320,5320,5320,5320,0
20250314,175000,1055930800,5320,5320,5320,5320,0
20250314,174900,1055930800,5320,5320,5320,5320,0
20250314,174800,1055930800,5320,5320,5320,5320,0
20250314,174700,1055930800,5320,5320,5320,5320,0
20250314,174600,1055930800,5320,5320,5320,5320,0
20250314,174500,1055930800,5320,5320,5320,5320,0
20250314,174400,1055930800,5320,5320,5320,5320,0
20250314,174300,1055930800,5320,5320,5320,5320,0
20250314,174200,1055930800,5320,5320,5320,5320,0
20250314,174100,1055930800,5320,5320,5320,5320,0
20250314,174000,1055930800,5320,5320,5320,5320,0
20250314,173900,1055930800,5320,5320,5320,5320,0
20250314,173800,1055930800,5320,5320,5320,5320,0
20250314,173700,1055930800,5320,5320,5320,5320,0
20250314,173600,1055930800,5320,5320,5320,5320,2023
20250314,173500,1055930800,5320,5320,5320,5320,0
20250314,173400,1055930800,5320,5320,5320,5320,0
20250314,173300,1055930800,5320,5320,5320,5320,0
20250314,173200,1055930800,5320,5320,5320,5320,0
20250314,173100,1055930800,5320,5320,5320,5320,0
20250314,173000,1055930800,5320,5320,5320,5320,0
20250314,172900,1055930800,5320,5320,5320,5320,0
20250314,172800,1055930800,5320,5320,5320,5320,0
20250314,172700,1055930800,5320,5320,5320,5320,0
20250314,172600,1055930800,5320,5320,5320,5320,0
20250314,172500,1055930800,5320,5320,5320,5320,0
20250314,172400,1055930800,5320,5320,5320,5320,0
20250314,172300,1055930800,5320,5320,5320,5320,0
20250314,172200,1055930800,5320,5320,5320,5320,0
20250314,172100,1055930800,5320,5320,5320,5320,0
20250314,172000,1055930800,5320,5320,5320,5320,0
20250314,171900,1055930800,5320,5320,5320,5320,0
20250314,171800,1055930800,5320,5320,5320,5320,0
20250314,171700,1055930800,5320,5320,5320,5320,0
20250314,171600,1055930800,5320,5320,5320,5320,0
20250314,171500,1055930800,5320,5320,5320,5320,0
20250314,171400,1055930800,5320,5320,5320,5320,0
20250314,171300,1055930800,5320,5320,5320,5320,0
20250314,171200,1055930800,5320,5320,5320,5320,0
20250314,171100,1055930800,5320,5320,5320,5320,0
20250314,171000,1055930800,5320,5320,5320,5320,0
20250314,170900,1055930800,5320,5320,5320,5320,0
20250314,170800,1055930800,5320,5320,5320,5320,0
20250314,170700,1055930800,5320,5320,5320,5320,0
20250314,170600,1055930800,5320,5320,5320,5320,2023
20250314,170500,1055930800,5320,5320,5320,5320,0
20250314,170400,1055930800,5320,5320,5320,5320,0
20250314,170300,1055930800,5320,5320,5320,5320,0
20250314,170200,1055930800,5320,5320,5320,5320,0
20250314,170100,1055930800,5320,5320,5320,5320,0
20250314,170000,1055930800,5320,5320,5320,5320,0
20250314,165900,1055930800,5320,5320,5320,5320,0
20250314,165800,1055930800,5320,5320,5320,5320,0
20250314,165700,1055930800,5320,5320,5320,5320,0
20250314,165600,1055930800,5320,5320,5320,5320,0
20250314,165500,1055930800,5320,5320,5320,5320,0
20250314,165400,1055930800,5320,5320,5320,5320,0
20250314,165300,1055930800,5320,5320,5320,5320,0
20250314,165200,1055930800,5320,5320,5320,5320,0
20250314,165100,1055930800,5320,5320,5320,5320,0
20250314,165000,1055930800,5320,5320,5320,5320,0
20250314,164900,1055930800,5320,5320,5320,5320,0
20250314,164800,1055930800,5320,5320,5320,5320,0
20250314,164700,1055930800,5320,5320,5320,5320,0
20250314,164600,1055930800,5320,5320,5320,5320,0
20250314,164500,1055930800,5320,5320,5320,5320,0
20250314,164400,1055930800,5320,5320,5320,5320,0
20250314,164300,1055930800,5320,5320,5320,5320,0
20250314,164200,1055930800,5320,5320,5320,5320,0
20250314,164100,1055930800,5320,5320,5320,5320,0
20250314,164000,1055930800,5320,5320,5320,5320,0
20250314,163900,1055930800,5320,5320,5320,5320,0
20250314,163800,1055930800,5320,5320,5320,5320,0
20250314,163700,1055930800,5320,5320,5320,5320,0
20250314,163600,1055930800,5320,5320,5320,5320,2023
20250314,163500,1055930800,5320,5320,5320,5320,0
20250314,163400,1055930800,5320,5320,5320,5320,0
20250314,163300,1055930800,5320,5320,5320,5320,0
20250314,163200,1055930800,5320,5320,5320,5320,0
20250314,163100,1055930800,5320,5320,5320,5320,0
20250314,163000,1055930800,5320,5320,5320,5320,0
20250314,162900,1055930800,5320,5320,5320,5320,0
20250314,162800,1055930800,5320,5320,5320,5320,0
20250314,162700,1055930800,5320,5320,5320,5320,0
20250314,162600,1055930800,5320,5320,5320,5320,0
20250314,162500,1055930800,5320,5320,5320,5320,0
20250314,162400,1055930800,5320,5320,5320,5320,0
20250314,162300,1055930800,5320,5320,5320,5320,0
20250314,162200,1055930800,5320,5320,5320,5320,0
20250314,162100,1055930800,5320,5320,5320,5320,0
20250314,162000,1055930800,5320,5320,5320,5320,0
20250314,161900,1055930800,5320,5320,5320,5320,0
20250314,161800,1055930800,5320,5320,5320,5320,0
20250314,161700,1055930800,5320,5320,5320,5320,0
20250314,161600,1055930800,5320,5320,5320,5320,0
20250314,161500,1055930800,5320,5320,5320,5320,0
20250314,161400,1055930800,5320,5320,5320,5320,0
20250314,161300,1055930800,5320,5320,5320,5320,0
20250314,161200,1055930800,5320,5320,5320,5320,0
20250314,161100,1055930800,5320,5320,5320,5320,0
20250314,161000,1055930800,5320,5320,5320,5320,0
20250314,160900,1055930800,5320,5320,5320,5320,0
20250314,160800,1055930800,5320,5320,5320,5320,0
20250314,160700,1055930800,5320,5320,5320,5320,0
20250314,160600,1055930800,5320,5320,5320,5320,2023
20250314,160500,1055930800,5320,5320,5320,5320,0
20250314,160400,1055930800,5320,5320,5320,5320,0
20250314,160300,1055930800,5320,5320,5320,5320,0
20250314,160200,1055930800,5320,5320,5320,5320,0
20250314,160100,1055930800,5320,5320,5320,5320,0
20250314,160000,1055930800,5320,5320,5320,5320,0
20250314,155900,1055930800,5320,5320,5320,5320,0
20250314,155800,1055930800,5320,5320,5320,5320,0
20250314,155700,1055930800,5320,5320,5320,5320,0
20250314,155600,1055930800,5320,5320,5320,5320,0
20250314,155500,1055930800,5320,5320,5320,5320,0
20250314,155400,1055930800,5320,5320,5320,5320,0
20250314,155300,1055930800,5320,5320,5320,5320,0
20250314,155200,1055930800,5320,5320,5320,5320,0
20250314,155100,1055930800,5320,5320,5320,5320,0
20250314,155000,1055930800,5320,5320,5320,5320,0
20250314,154900,1055930800,5320,5320,5320,5320,0
20250314,154800,1055930800,5320,5320,5320,5320,0
20250314,154700,1055930800,5320,5320,5320,5320,0
20250314,154600,1055930800,5320,5320,5320,5320,0
20250314,154500,1055930800,5320,5320,5320,5320,0
20250314,154400,1055930800,5320,5320,5320,5320,0
20250314,154300,1055930800,5320,5320,5320,5320,0
20250314,154200,1055930800,5320,5320,5320,5320,0
20250314,154100,1055930800,5320,5320,5320,5320,0
20250314,154000,1055930800,5320,5320,5320,5320,0
20250314,153900,1055930800,5320,5320,5320,5320,0
20250314,153800,1055930800,5320,5320,5320,5320,0
20250314,153700,1055930800,5320,5320,5320,5320,0
20250314,153600,1055930800,5320,5320,5320,5320,2023
20250314,153500,1055930800,5320,5320,5320,5320,0
20250314,153400,1055930800,5320,5320,5320,5320,0
20250314,153300,1055930800,5320,5320,5320,5320,0
20250314,153200,1055930800,5320,5320,5320,5320,0
20250314,153100,1055930800,5320,5320,5320,5320,0
20250314,153000,1055930800,5320,5320,5320,5320,2023
20250314,152900,1045168440,5300,5300,5300,5300,0
20250314,152800,1045168440,5300,5300,5300,5300,0
20250314,152700,1045168440,5300,5300,5300,5300,0
20250314,152600,1045168440,5300,5300,5300,5300,0
20250314,152500,1045168440,5300,5300,5300,5300,0
20250314,152400,1045168440,5300,5300,5300,5300,0
20250314,152300,1045168440,5300,5300,5300,5300,0
20250314,152200,1045168440,5300,5300,5300,5300,0
20250314,152100,1045168440,5300,5300,5300,5300,0
20250314,152000,1045168440,5300,5300,5300,5300,0
20250314,151900,1045168440,5300,5280,5300,5280,655
20250314,151800,1041708010,5270,5270,5270,5260,819
20250314,151700,1037392130,5290,5260,5290,5260,392
20250314,151600,1035326830,5260,5260,5260,5260,72
20250314,151500,1034948110,5270,5260,5280,5260,83
20250314,151400,1034510950,5260,5280,5280,5260,892
20250314,151300,1029807980,5280,5260,5280,5260,92
20250314,151200,1029323720,5260,5250,5270,5250,268
20250314,151100,1027912340,5260,5260,5260,5260,290
20250314,151000,1026386940,5260,5250,5260,5250,278
20250314,150900,1024925140,5250,5240,5260,5240,258
20250314,150800,1023570130,5240,5230,5250,5230,297
20250314,150700,1022012000,5240,5240,5240,5230,77
20250314,150600,1021609140,5240,5230,5240,5230,81
20250314,150500,1021185020,5230,5230,5240,5230,60
20250314,150400,1020870980,5240,5240,5250,5230,143
20250314,150300,1020121320,5240,5240,5250,5240,173
20250314,150200,1019213550,5240,5240,5240,5240,391
20250314,150100,1017164710,5240,5240,5250,5240,750
20250314,150000,1013232770,5240,5250,5250,5240,87
20250314,145900,1012776700,5240,5250,5260,5240,102
20250314,145800,1012241370,5250,5240,5260,5240,473
20250314,145700,1009757150,5240,5240,5240,5230,1069
20250314,145600,1004155950,5240,5240,5240,5230,182
20250314,145500,1003202570,5240,5240,5240,5240,82
20250314,145400,1002772890,5240,5230,5240,5230,73
20250314,145300,1002390690,5230,5230,5240,5230,87
20250314,145200,1001935260,5240,5240,5240,5230,79
20250314,145100,1001521560,5230,5230,5240,5230,104
20250314,145000,1000977230,5230,5230,5240,5230,225
20250314,144900,999798680,5250,5240,5250,5230,163
20250314,144800,998945670,5250,5230,5260,5230,1167
20250314,144700,992818550,5230,5260,5270,5220,5141
20250314,144600,965893330,5260,5260,5270,5260,289
20250314,144500,964371070,5250,5260,5260,5250,73
20250314,144400,963987150,5260,5260,5270,5260,292
20250314,144300,962448930,5270,5270,5270,5250,344
20250314,144200,960636600,5270,5270,5270,5270,104
20250314,144100,960088520,5270,5270,5280,5270,80
20250314,144000,959666910,5270,5270,5270,5270,82
20250314,143900,959234770,5270,5260,5280,5260,103
20250314,143800,958692590,5260,5270,5270,5260,69
20250314,143700,958329630,5260,5280,5280,5260,75
20250314,143600,957934580,5270,5280,5280,5270,169
20250314,143500,957042430,5280,5280,5280,5280,64
20250314,143400,956704510,5270,5280,5290,5260,104
20250314,143300,956155710,5280,5280,5280,5280,80
20250314,143200,955733310,5280,5280,5280,5280,99
20250314,143100,955210590,5280,5280,5280,5280,76
20250314,143000,954809310,5280,5280,5290,5280,215
20250314,142900,953673050,5280,5280,5290,5280,73
20250314,142800,953287600,5280,5280,5290,5280,80
20250314,142700,952865180,5280,5280,5290,5280,279
20250314,142600,951390950,5270,5270,5270,5270,93
20250314,142500,950900840,5270,5280,5280,5270,121
20250314,142400,950262450,5280,5290,5290,5280,73
20250314,142300,949876990,5280,5270,5280,5270,105
20250314,142200,949323190,5270,5270,5270,5270,72
20250314,142100,948943750,5270,5270,5270,5270,87
20250314,142000,948485260,5270,5290,5290,5270,59
20250314,141900,948174020,5280,5270,5280,5270,98
20250314,141800,947656740,5270,5270,5270,5270,86
20250314,141700,947203520,5280,5280,5280,5270,73
20250314,141600,946818750,5270,5270,5270,5270,95
20250314,141500,946318100,5270,5280,5290,5270,264
20250314,141400,944922290,5280,5270,5280,5270,135
20250314,141300,944210080,5270,5280,5280,5270,72
20250314,141200,943830630,5270,5270,5280,5270,96
20250314,141100,943324530,5270,5260,5280,5260,118
20250314,141000,942702560,5260,5260,5270,5260,199
20250314,140900,941654570,5260,5260,5260,5260,91
20250314,140800,941175910,5270,5280,5280,5260,214
20250314,140700,940046550,5280,5280,5280,5280,101
20250314,140600,939513270,5280,5290,5290,5280,60
20250314,140500,939196460,5280,5280,5290,5280,221
20250314,140400,938029530,5280,5280,5280,5280,77
20250314,140300,937622970,5280,5280,5290,5280,371
20250314,140200,935660810,5280,5280,5280,5280,87
20250314,140100,935201450,5280,5250,5280,5250,724
20250314,140000,931384110,5280,5250,5340,5250,2977
20250314,135900,915638800,5250,5260,5260,5250,932
20250314,135800,910737080,5260,5250,5260,5250,208
20250314,135700,909643780,5250,5260,5260,5250,325
20250314,135600,907934690,5250,5250,5250,5250,111
20250314,135500,907351940,5250,5260,5270,5250,437
20250314,135400,905052530,5260,5260,5260,5260,98
20250314,135300,904537050,5260,5260,5260,5260,80
20250314,135200,904116250,5260,5270,5270,5260,80
20250314,135100,903695440,5260,5280,5280,5260,1213
20250314,135000,897305690,5270,5290,5290,5270,1550
20250314,134900,889107400,5290,5320,5330,5290,161
20250314,134800,888251470,5330,5330,5330,5330,0
20250314,134700,888251470,5330,5300,5330,5300,250
20250314,134600,886919000,5330,5330,5330,5330,116
20250314,134500,886300720,5330,5330,5330,5330,1
20250314,134400,886295390,5330,5320,5330,5320,136
20250314,134300,885571830,5320,5320,5320,5320,62
20250314,134200,885241990,5320,5320,5320,5320,0
20250314,134100,885241990,5320,5310,5320,5310,150
20250314,134000,884444000,5320,5320,5320,5320,168
20250314,133900,883550240,5320,5320,5320,5320,111
20250314,133800,882959720,5320,5320,5320,5320,108
20250314,133700,882385160,5320,5320,5320,5320,0
20250314,133600,882385160,5320,5310,5320,5310,97
20250314,133500,881869180,5320,5320,5320,5320,168
20250314,133400,880975420,5320,5320,5320,5320,1
20250314,133300,880970100,5280,5300,5320,5280,88
20250314,133200,880502200,5310,5310,5310,5310,95
20250314,133100,879997750,5310,5310,5310,5300,117
20250314,133000,879376530,5300,5300,5300,5300,267
20250314,132900,877961430,5300,5300,5300,5300,117
20250314,132800,877341330,5300,5300,5300,5300,0
20250314,132700,877341330,5300,5300,5300,5300,211
20250314,132600,876223030,5290,5290,5290,5290,0
20250314,132500,876223030,5290,5290,5290,5290,4
20250314,132400,876201870,5290,5290,5290,5290,162
20250314,132300,875344890,5290,5280,5290,5280,112
20250314,132200,874752420,5290,5280,5290,5280,267
20250314,132100,873340990,5280,5280,5280,5280,1
20250314,132000,873335710,5280,5280,5280,5280,64
20250314,131900,872997790,5280,5280,5280,5280,90
20250314,131800,872522590,5280,5280,5280,5270,216
20250314,131700,871384210,5280,5280,5280,5280,21
20250314,131600,871273330,5280,5280,5280,5280,157
20250314,131500,870444370,5280,5280,5280,5280,111
20250314,131400,869858290,5270,5270,5270,5270,0
20250314,131300,869858290,5270,5270,5270,5270,0
20250314,131200,869858290,5270,5270,5270,5270,0
20250314,131100,869858290,5270,5260,5270,5260,251
20250314,131000,868538020,5290,5300,5300,5250,2055
20250314,130900,857711190,5300,5300,5300,5300,0
20250314,130800,857711190,5300,5300,5300,5300,105
20250314,130700,857154690,5300,5300,5300,5300,197
20250314,130600,856110590,5300,5300,5300,5300,0
20250314,130500,856110590,5300,5300,5300,5300,95
20250314,130400,855607090,5300,5300,5300,5300,3
20250314,130300,855591190,5300,5300,5300,5300,91
20250314,130200,855108890,5300,5300,5300,5300,64
20250314,130100,854769690,5300,5300,5300,5300,0
20250314,130000,854769690,5300,5300,5300,5300,138
20250314,125900,854038290,5300,5300,5300,5300,243
20250314,125800,852750390,5290,5290,5290,5290,49
20250314,125700,852491180,5300,5300,5300,5300,135
20250314,125600,851775680,5300,5300,5300,5300,137
20250314,125500,851049580,5300,5300,5300,5300,0
20250314,125400,851049580,5300,5300,5300,5300,128
20250314,125300,850371180,5300,5300,5300,5300,111
20250314,125200,849782880,5300,5300,5300,5300,0
20250314,125100,849782880,5300,5290,5300,5290,238
20250314,125000,848521490,5300,5300,5300,5300,333
20250314,124900,846756590,5300,5300,5300,5300,1
20250314,124800,846751290,5300,5300,5300,5300,60
20250314,124700,846433290,5290,5290,5290,5290,0
20250314,124600,846433290,5290,5290,5290,5290,0
20250314,124500,846433290,5290,5300,5300,5290,136
20250314,124400,845712500,5300,5300,5300,5300,0
20250314,124300,845712500,5300,5300,5300,5300,367
20250314,124200,843767400,5300,5300,5300,5300,315
20250314,124100,842097900,5290,5290,5290,5290,1
20250314,124000,842092610,5290,5290,5300,5290,246
20250314,123900,840788870,5290,5290,5290,5290,0
20250314,123800,840788870,5290,5290,5290,5290,12
20250314,123700,840725390,5300,5300,5300,5300,143
20250314,123600,839967490,5300,5290,5300,5290,3
20250314,123500,839951600,5290,5300,5300,5290,115
20250314,123400,839342130,5300,5300,5300,5300,65
20250314,123300,838997630,5300,5300,5300,5300,0
20250314,123200,838997630,5300,5280,5300,5280,95
20250314,123100,838494180,5290,5290,5290,5290,2001
20250314,123000,827908890,5290,5290,5300,5290,130
20250314,122900,827220910,5290,5300,5300,5290,147
20250314,122800,826441850,5300,5310,5310,5290,5
20250314,122700,826415360,5300,5320,5320,5290,126
20250314,122600,825745140,5310,5310,5310,5310,204
20250314,122500,824661900,5310,5310,5310,5310,120
20250314,122400,824024700,5310,5310,5310,5310,0
20250314,122300,824024700,5310,5310,5310,5310,756
20250314,122200,820010340,5310,5310,5310,5310,7
20250314,122100,819973170,5300,5300,5300,5300,0
20250314,122000,819973170,5300,5310,5310,5300,1411
20250314,121900,812487020,5320,5320,5320,5310,935
20250314,121800,807512830,5320,5320,5320,5320,0
20250314,121700,807512830,5320,5320,5320,5320,2
20250314,121600,807502190,5320,5330,5330,5320,73
20250314,121500,807113120,5340,5340,5340,5340,732
20250314,121400,803204240,5330,5350,5350,5330,499
20250314,121300,800539790,5350,5350,5350,5350,0
20250314,121200,800539790,5350,5350,5350,5350,70
20250314,121100,800165290,5340,5350,5350,5340,286
20250314,121000,798635340,5340,5340,5340,5340,157
20250314,120900,797796960,5340,5340,5340,5340,0
20250314,120800,797796960,5340,5340,5340,5340,73
20250314,120700,797407140,5340,5340,5340,5340,100
20250314,120600,796873140,5330,5340,5340,5330,95
20250314,120500,796366560,5340,5340,5340,5340,304
20250314,120400,794743200,5340,5340,5340,5340,0
20250314,120300,794743200,5340,5360,5360,5340,493
20250314,120200,792102920,5350,5350,5350,5350,78
20250314,120100,791685620,5340,5340,5340,5340,20
20250314,120000,791578820,5340,5350,5350,5340,115
20250314,115900,790963580,5350,5350,5350,5350,0
20250314,115800,790963580,5350,5340,5350,5340,131
20250314,115700,790262790,5350,5350,5350,5350,61
20250314,115600,789936440,5350,5350,5350,5350,0
20250314,115500,789936440,5350,5350,5350,5350,250
20250314,115400,788598940,5340,5340,5340,5340,24
20250314,115300,788470780,5340,5350,5350,5340,51
20250314,115200,788198430,5340,5350,5350,5335,438
20250314,115100,785856790,5360,5360,5360,5360,67
20250314,115000,785497670,5350,5350,5350,5350,0
20250314,114900,785497670,5350,5350,5350,5350,272
20250314,114800,784042470,5350,5350,5350,5350,0
20250314,114700,784042470,5350,5350,5350,5350,80
20250314,114600,783614470,5340,5330,5340,5330,569
20250314,114500,780579930,5320,5330,5330,5310,2746
20250314,114400,765984880,5330,5330,5330,5330,0
20250314,114300,765984880,5330,5350,5350,5315,3359
20250314,114200,748093645,5360,5360,5360,5360,0
20250314,114100,748093645,5360,5355,5360,5350,1004
20250314,114000,742721300,5355,5360,5360,5355,157
20250314,113900,741879830,5360,5360,5360,5355,496
20250314,113800,739221275,5360,5360,5360,5360,128
20250314,113700,738535195,5350,5350,5350,5350,0
20250314,113600,738535195,5350,5350,5350,5350,0
20250314,113500,738535195,5350,5345,5350,5345,400
20250314,113400,736395260,5340,5340,5340,5340,1
20250314,113300,736389920,5345,5355,5355,5345,82
20250314,113200,735951320,5360,5360,5360,5360,1983
20250314,113100,725322440,5350,5360,5360,5350,211
20250314,113000,724192480,5340,5350,5350,5340,186
20250314,112900,723197540,5350,5350,5350,5350,0
20250314,112800,723197540,5350,5350,5350,5350,400
20250314,112700,721057540,5370,5360,5370,5360,602
20250314,112600,717828670,5360,5360,5360,5350,86
20250314,112500,717367810,5360,5370,5370,5350,574
20250314,112400,714293060,5360,5360,5360,5360,262
20250314,112300,712888740,5360,5360,5360,5360,5
20250314,112200,712861940,5350,5360,5370,5350,605
20250314,112100,709617240,5360,5360,5370,5360,1900
20250314,112000,699418460,5360,5360,5370,5350,892
20250314,111900,694635620,5360,5360,5360,5360,1000
20250314,111800,689275620,5370,5370,5370,5360,642
20250314,111700,685830660,5360,5350,5360,5350,3718
20250314,111600,665931960,5340,5340,5340,5340,5437
20250314,111500,636898380,5340,5340,5340,5340,2250
20250314,111400,624883380,5340,5340,5340,5340,500
20250314,111300,622213380,5340,5330,5340,5330,659
20250314,111200,618700320,5330,5330,5330,5330,0
20250314,111100,618700320,5330,5330,5330,5330,659
20250314,111000,615187850,5320,5320,5320,5320,24
20250314,110900,615060170,5320,5310,5320,5310,22
20250314,110800,614943160,5300,5310,5310,5280,729
20250314,110700,611078360,5320,5310,5330,5310,235
20250314,110600,609827120,5330,5350,5350,5310,918
20250314,110500,604922760,5340,5340,5340,5340,0
20250314,110400,604922760,5340,5350,5350,5340,1015
20250314,110300,599492580,5350,5350,5360,5350,2807
20250314,110200,584453870,5350,5310,5360,5310,11981
20250314,110100,520388250,5310,5310,5320,5300,3308
20250314,110000,502809270,5320,5320,5320,5320,322
20250314,105900,501096230,5320,5300,5320,5300,738
20250314,105800,497171180,5280,5280,5280,5280,0
20250314,105700,497171180,5280,5300,5300,5280,1501
20250314,105600,489245880,5300,5300,5300,5300,306
20250314,105500,487624080,5300,5300,5300,5300,454
20250314,105400,485217880,5300,5290,5300,5290,611
20250314,105300,481980890,5270,5300,5300,5270,674
20250314,105200,478419540,5300,5290,5300,5290,1044
20250314,105100,472891340,5290,5290,5310,5290,312
20250314,105000,471238640,5290,5305,5305,5290,331
20250314,104900,469484735,5300,5300,5305,5300,263
20250314,104800,468090050,5300,5320,5320,5300,2926
20250314,104700,452553030,5320,5330,5330,5310,3272
20250314,104600,435162190,5340,5290,5340,5280,8071
20250314,104500,392355970,5280,5280,5290,5270,633
20250314,104400,389014590,5280,5250,5300,5250,21602
20250314,104300,275194330,5250,5250,5250,5250,1
20250314,104200,275189080,5240,5240,5240,5240,0
20250314,104100,275189080,5240,5250,5250,5240,583
20250314,104000,272133330,5250,5250,5250,5250,0
20250314,103900,272133330,5250,5250,5250,5250,889
20250314,103800,267466080,5260,5260,5260,5250,1000
20250314,103700,262206130,5260,5260,5260,5260,0
20250314,103600,262206130,5260,5250,5260,5250,186
20250314,103500,261229150,5250,5240,5250,5240,1182
20250314,103400,255027650,5240,5250,5260,5240,3121
20250314,103300,238639660,5250,5240,5250,5230,3132
20250314,103200,222201110,5230,5190,5250,5190,6194
20250314,103100,189731750,5190,5200,5220,5190,1208
20250314,103000,183434980,5210,5210,5210,5210,193
20250314,102900,182429450,5220,5200,5220,5200,1323
20250314,102800,175533890,5180,5190,5210,5180,3992
20250314,102700,154808120,5190,5180,5200,5180,7279
20250314,102600,116993290,5160,5150,5210,5150,7057
20250314,102500,80368030,5140,5140,5140,5140,109
20250314,102400,79807770,5140,5140,5140,5140,135
20250314,102300,79113870,5140,5140,5140,5140,0
20250314,102200,79113870,5140,5140,5140,5140,72
20250314,102100,78743790,5140,5140,5140,5140,98
20250314,102000,78240070,5140,5140,5140,5140,1
20250314,101900,78234930,5130,5130,5130,5130,105
20250314,101800,77696280,5130,5130,5130,5130,77
20250314,101700,77301270,5130,5130,5130,5130,0
20250314,101600,77301270,5130,5130,5130,5130,363
20250314,101500,75439080,5130,5150,5150,5110,925
20250314,101400,70704490,5150,5130,5150,5130,250
20250314,101300,69417020,5150,5150,5150,5150,416
20250314,101200,67274620,5150,5150,5150,5150,1
20250314,101100,67269470,5110,5130,5170,5110,776
20250314,101000,63276360,5120,5120,5120,5120,185
20250314,100900,62329160,5120,5120,5120,5120,2
20250314,100800,62318920,5110,5110,5110,5110,128
20250314,100700,61664840,5110,5110,5110,5110,69
20250314,100600,61312250,5110,5110,5110,5110,0
20250314,100500,61312250,5110,5110,5110,5110,58
20250314,100400,61015870,5110,5110,5110,5110,142
20250314,100300,60290250,5110,5110,5110,5110,0
20250314,100200,60290250,5110,5110,5110,5110,0
20250314,100100,60290250,5110,5110,5110,5110,1
20250314,100000,60285140,5110,5110,5110,5110,0
20250314,095900,60285140,5110,5110,5110,5110,1
20250314,095800,60280030,5100,5100,5100,5100,28
20250314,095700,60137230,5090,5090,5090,5090,0
20250314,095600,60137230,5090,5090,5090,5090,0
20250314,095500,60137230,5090,5090,5090,5090,0
20250314,095400,60137230,5090,5095,5100,5090,554
20250314,095300,57311890,5110,5110,5110,5110,0
20250314,095200,57311890,5110,5110,5110,5110,0
20250314,095100,57311890,5110,5110,5110,5110,0
20250314,095000,57311890,5110,5110,5110,5110,0
20250314,094900,57311890,5110,5110,5110,5110,0
20250314,094800,57311890,5110,5110,5110,5110,0
20250314,094700,57311890,5110,5110,5110,5110,4
20250314,094600,57291450,5110,5110,5110,5110,44
20250314,094500,57066610,5100,5110,5110,5100,70
20250314,094400,56709490,5090,5090,5090,5090,0
20250314,094300,56709490,5090,5090,5090,5090,0
20250314,094200,56709490,5090,5090,5090,5090,0
20250314,094100,56709490,5090,5090,5090,5090,104
20250314,094000,56180130,5100,5100,5100,5100,95
20250314,093900,55695630,5090,5090,5090,5090,0
20250314,093800,55695630,5090,5090,5090,5090,128
20250314,093700,55044110,5120,5120,5120,5120,1
20250314,093600,55038990,5090,5090,5090,5090,0
20250314,093500,55038990,5090,5090,5090,5090,0
20250314,093400,55038990,5090,5110,5110,5090,1280
20250314,093300,48512200,5120,5130,5130,5120,202
20250314,093200,47477950,5130,5130,5130,5130,1
20250314,093100,47472820,5120,5130,5130,5120,2000
20250314,093000,37231710,5140,5140,5140,5140,1
20250314,092900,37226570,5140,5140,5140,5140,0
20250314,092800,37226570,5140,5140,5140,5140,1
20250314,092700,37221430,5120,5120,5120,5120,995
20250314,092600,32127030,5140,5140,5140,5140,1
20250314,092500,32121890,5140,5140,5140,5140,0
20250314,092400,32121890,5140,5140,5140,5140,1
20250314,092300,32116750,5130,5130,5130,5130,868
20250314,092200,27663910,5130,5130,5130,5130,1
20250314,092100,27658780,5130,5130,5130,5130,0
20250314,092000,27658780,5130,5130,5130,5130,10
20250314,091900,27607480,5140,5140,5140,5140,1
20250314,091800,27602340,5140,5140,5140,5140,1
20250314,091700,27597200,5140,5140,5140,5140,0
20250314,091600,27597200,5140,5140,5140,5140,0
20250314,091500,27597200,5140,5130,5140,5130,301
20250314,091400,26053060,5150,5150,5150,5150,0
20250314,091300,26053060,5150,5150,5150,5150,10
20250314,091200,26001560,5150,5150,5150,5150,1
20250314,091100,25996410,5150,5140,5150,5140,31
20250314,091000,25837060,5140,5140,5140,5140,0
20250314,090900,25837060,5140,5140,5140,5140,0
20250314,090800,25837060,5140,5140,5140,5140,1183
20250314,090700,19756440,5140,5120,5140,5120,21
20250314,090600,19648900,5130,5120,5130,5120,64
20250314,090500,19320950,5100,5110,5110,5100,499
20250314,090400,16776040,5100,5100,5100,5100,400
20250314,090300,14736040,5120,5130,5130,5120,938
20250314,090200,9933360,5140,5100,5140,5100,1868
20250314,090100,368850,5120,5120,5120,5120,51
20250314,090000,107730,5130,5130,5130,5130,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 1055930800 5320 5320 5320 5320 2023
3 20250314 190500 1055930800 5320 5320 5320 5320 0
4 20250314 190400 1055930800 5320 5320 5320 5320 0
5 20250314 190300 1055930800 5320 5320 5320 5320 0
6 20250314 190200 1055930800 5320 5320 5320 5320 0
7 20250314 190100 1055930800 5320 5320 5320 5320 0
8 20250314 190000 1055930800 5320 5320 5320 5320 0
9 20250314 185900 1055930800 5320 5320 5320 5320 0
10 20250314 185800 1055930800 5320 5320 5320 5320 0
11 20250314 185700 1055930800 5320 5320 5320 5320 0
12 20250314 185600 1055930800 5320 5320 5320 5320 0
13 20250314 185500 1055930800 5320 5320 5320 5320 0
14 20250314 185400 1055930800 5320 5320 5320 5320 0
15 20250314 185300 1055930800 5320 5320 5320 5320 0
16 20250314 185200 1055930800 5320 5320 5320 5320 0
17 20250314 185100 1055930800 5320 5320 5320 5320 0
18 20250314 185000 1055930800 5320 5320 5320 5320 0
19 20250314 184900 1055930800 5320 5320 5320 5320 0
20 20250314 184800 1055930800 5320 5320 5320 5320 0
21 20250314 184700 1055930800 5320 5320 5320 5320 0
22 20250314 184600 1055930800 5320 5320 5320 5320 0
23 20250314 184500 1055930800 5320 5320 5320 5320 0
24 20250314 184400 1055930800 5320 5320 5320 5320 0
25 20250314 184300 1055930800 5320 5320 5320 5320 0
26 20250314 184200 1055930800 5320 5320 5320 5320 0
27 20250314 184100 1055930800 5320 5320 5320 5320 0
28 20250314 184000 1055930800 5320 5320 5320 5320 0
29 20250314 183900 1055930800 5320 5320 5320 5320 0
30 20250314 183800 1055930800 5320 5320 5320 5320 0
31 20250314 183700 1055930800 5320 5320 5320 5320 0
32 20250314 183600 1055930800 5320 5320 5320 5320 2023
33 20250314 183500 1055930800 5320 5320 5320 5320 0
34 20250314 183400 1055930800 5320 5320 5320 5320 0
35 20250314 183300 1055930800 5320 5320 5320 5320 0
36 20250314 183200 1055930800 5320 5320 5320 5320 0
37 20250314 183100 1055930800 5320 5320 5320 5320 0
38 20250314 183000 1055930800 5320 5320 5320 5320 0
39 20250314 182900 1055930800 5320 5320 5320 5320 0
40 20250314 182800 1055930800 5320 5320 5320 5320 0
41 20250314 182700 1055930800 5320 5320 5320 5320 0
42 20250314 182600 1055930800 5320 5320 5320 5320 0
43 20250314 182500 1055930800 5320 5320 5320 5320 0
44 20250314 182400 1055930800 5320 5320 5320 5320 0
45 20250314 182300 1055930800 5320 5320 5320 5320 0
46 20250314 182200 1055930800 5320 5320 5320 5320 0
47 20250314 182100 1055930800 5320 5320 5320 5320 0
48 20250314 182000 1055930800 5320 5320 5320 5320 0
49 20250314 181900 1055930800 5320 5320 5320 5320 0
50 20250314 181800 1055930800 5320 5320 5320 5320 0
51 20250314 181700 1055930800 5320 5320 5320 5320 0
52 20250314 181600 1055930800 5320 5320 5320 5320 0
53 20250314 181500 1055930800 5320 5320 5320 5320 0
54 20250314 181400 1055930800 5320 5320 5320 5320 0
55 20250314 181300 1055930800 5320 5320 5320 5320 0
56 20250314 181200 1055930800 5320 5320 5320 5320 0
57 20250314 181100 1055930800 5320 5320 5320 5320 0
58 20250314 181000 1055930800 5320 5320 5320 5320 0
59 20250314 180900 1055930800 5320 5320 5320 5320 0
60 20250314 180800 1055930800 5320 5320 5320 5320 0
61 20250314 180700 1055930800 5320 5320 5320 5320 0
62 20250314 180600 1055930800 5320 5320 5320 5320 2023
63 20250314 180500 1055930800 5320 5320 5320 5320 0
64 20250314 180400 1055930800 5320 5320 5320 5320 0
65 20250314 180300 1055930800 5320 5320 5320 5320 0
66 20250314 180200 1055930800 5320 5320 5320 5320 0
67 20250314 180100 1055930800 5320 5320 5320 5320 0
68 20250314 180000 1055930800 5320 5320 5320 5320 0
69 20250314 175900 1055930800 5320 5320 5320 5320 0
70 20250314 175800 1055930800 5320 5320 5320 5320 0
71 20250314 175700 1055930800 5320 5320 5320 5320 0
72 20250314 175600 1055930800 5320 5320 5320 5320 0
73 20250314 175500 1055930800 5320 5320 5320 5320 0
74 20250314 175400 1055930800 5320 5320 5320 5320 0
75 20250314 175300 1055930800 5320 5320 5320 5320 0
76 20250314 175200 1055930800 5320 5320 5320 5320 0
77 20250314 175100 1055930800 5320 5320 5320 5320 0
78 20250314 175000 1055930800 5320 5320 5320 5320 0
79 20250314 174900 1055930800 5320 5320 5320 5320 0
80 20250314 174800 1055930800 5320 5320 5320 5320 0
81 20250314 174700 1055930800 5320 5320 5320 5320 0
82 20250314 174600 1055930800 5320 5320 5320 5320 0
83 20250314 174500 1055930800 5320 5320 5320 5320 0
84 20250314 174400 1055930800 5320 5320 5320 5320 0
85 20250314 174300 1055930800 5320 5320 5320 5320 0
86 20250314 174200 1055930800 5320 5320 5320 5320 0
87 20250314 174100 1055930800 5320 5320 5320 5320 0
88 20250314 174000 1055930800 5320 5320 5320 5320 0
89 20250314 173900 1055930800 5320 5320 5320 5320 0
90 20250314 173800 1055930800 5320 5320 5320 5320 0
91 20250314 173700 1055930800 5320 5320 5320 5320 0
92 20250314 173600 1055930800 5320 5320 5320 5320 2023
93 20250314 173500 1055930800 5320 5320 5320 5320 0
94 20250314 173400 1055930800 5320 5320 5320 5320 0
95 20250314 173300 1055930800 5320 5320 5320 5320 0
96 20250314 173200 1055930800 5320 5320 5320 5320 0
97 20250314 173100 1055930800 5320 5320 5320 5320 0
98 20250314 173000 1055930800 5320 5320 5320 5320 0
99 20250314 172900 1055930800 5320 5320 5320 5320 0
100 20250314 172800 1055930800 5320 5320 5320 5320 0
101 20250314 172700 1055930800 5320 5320 5320 5320 0
102 20250314 172600 1055930800 5320 5320 5320 5320 0
103 20250314 172500 1055930800 5320 5320 5320 5320 0
104 20250314 172400 1055930800 5320 5320 5320 5320 0
105 20250314 172300 1055930800 5320 5320 5320 5320 0
106 20250314 172200 1055930800 5320 5320 5320 5320 0
107 20250314 172100 1055930800 5320 5320 5320 5320 0
108 20250314 172000 1055930800 5320 5320 5320 5320 0
109 20250314 171900 1055930800 5320 5320 5320 5320 0
110 20250314 171800 1055930800 5320 5320 5320 5320 0
111 20250314 171700 1055930800 5320 5320 5320 5320 0
112 20250314 171600 1055930800 5320 5320 5320 5320 0
113 20250314 171500 1055930800 5320 5320 5320 5320 0
114 20250314 171400 1055930800 5320 5320 5320 5320 0
115 20250314 171300 1055930800 5320 5320 5320 5320 0
116 20250314 171200 1055930800 5320 5320 5320 5320 0
117 20250314 171100 1055930800 5320 5320 5320 5320 0
118 20250314 171000 1055930800 5320 5320 5320 5320 0
119 20250314 170900 1055930800 5320 5320 5320 5320 0
120 20250314 170800 1055930800 5320 5320 5320 5320 0
121 20250314 170700 1055930800 5320 5320 5320 5320 0
122 20250314 170600 1055930800 5320 5320 5320 5320 2023
123 20250314 170500 1055930800 5320 5320 5320 5320 0
124 20250314 170400 1055930800 5320 5320 5320 5320 0
125 20250314 170300 1055930800 5320 5320 5320 5320 0
126 20250314 170200 1055930800 5320 5320 5320 5320 0
127 20250314 170100 1055930800 5320 5320 5320 5320 0
128 20250314 170000 1055930800 5320 5320 5320 5320 0
129 20250314 165900 1055930800 5320 5320 5320 5320 0
130 20250314 165800 1055930800 5320 5320 5320 5320 0
131 20250314 165700 1055930800 5320 5320 5320 5320 0
132 20250314 165600 1055930800 5320 5320 5320 5320 0
133 20250314 165500 1055930800 5320 5320 5320 5320 0
134 20250314 165400 1055930800 5320 5320 5320 5320 0
135 20250314 165300 1055930800 5320 5320 5320 5320 0
136 20250314 165200 1055930800 5320 5320 5320 5320 0
137 20250314 165100 1055930800 5320 5320 5320 5320 0
138 20250314 165000 1055930800 5320 5320 5320 5320 0
139 20250314 164900 1055930800 5320 5320 5320 5320 0
140 20250314 164800 1055930800 5320 5320 5320 5320 0
141 20250314 164700 1055930800 5320 5320 5320 5320 0
142 20250314 164600 1055930800 5320 5320 5320 5320 0
143 20250314 164500 1055930800 5320 5320 5320 5320 0
144 20250314 164400 1055930800 5320 5320 5320 5320 0
145 20250314 164300 1055930800 5320 5320 5320 5320 0
146 20250314 164200 1055930800 5320 5320 5320 5320 0
147 20250314 164100 1055930800 5320 5320 5320 5320 0
148 20250314 164000 1055930800 5320 5320 5320 5320 0
149 20250314 163900 1055930800 5320 5320 5320 5320 0
150 20250314 163800 1055930800 5320 5320 5320 5320 0
151 20250314 163700 1055930800 5320 5320 5320 5320 0
152 20250314 163600 1055930800 5320 5320 5320 5320 2023
153 20250314 163500 1055930800 5320 5320 5320 5320 0
154 20250314 163400 1055930800 5320 5320 5320 5320 0
155 20250314 163300 1055930800 5320 5320 5320 5320 0
156 20250314 163200 1055930800 5320 5320 5320 5320 0
157 20250314 163100 1055930800 5320 5320 5320 5320 0
158 20250314 163000 1055930800 5320 5320 5320 5320 0
159 20250314 162900 1055930800 5320 5320 5320 5320 0
160 20250314 162800 1055930800 5320 5320 5320 5320 0
161 20250314 162700 1055930800 5320 5320 5320 5320 0
162 20250314 162600 1055930800 5320 5320 5320 5320 0
163 20250314 162500 1055930800 5320 5320 5320 5320 0
164 20250314 162400 1055930800 5320 5320 5320 5320 0
165 20250314 162300 1055930800 5320 5320 5320 5320 0
166 20250314 162200 1055930800 5320 5320 5320 5320 0
167 20250314 162100 1055930800 5320 5320 5320 5320 0
168 20250314 162000 1055930800 5320 5320 5320 5320 0
169 20250314 161900 1055930800 5320 5320 5320 5320 0
170 20250314 161800 1055930800 5320 5320 5320 5320 0
171 20250314 161700 1055930800 5320 5320 5320 5320 0
172 20250314 161600 1055930800 5320 5320 5320 5320 0
173 20250314 161500 1055930800 5320 5320 5320 5320 0
174 20250314 161400 1055930800 5320 5320 5320 5320 0
175 20250314 161300 1055930800 5320 5320 5320 5320 0
176 20250314 161200 1055930800 5320 5320 5320 5320 0
177 20250314 161100 1055930800 5320 5320 5320 5320 0
178 20250314 161000 1055930800 5320 5320 5320 5320 0
179 20250314 160900 1055930800 5320 5320 5320 5320 0
180 20250314 160800 1055930800 5320 5320 5320 5320 0
181 20250314 160700 1055930800 5320 5320 5320 5320 0
182 20250314 160600 1055930800 5320 5320 5320 5320 2023
183 20250314 160500 1055930800 5320 5320 5320 5320 0
184 20250314 160400 1055930800 5320 5320 5320 5320 0
185 20250314 160300 1055930800 5320 5320 5320 5320 0
186 20250314 160200 1055930800 5320 5320 5320 5320 0
187 20250314 160100 1055930800 5320 5320 5320 5320 0
188 20250314 160000 1055930800 5320 5320 5320 5320 0
189 20250314 155900 1055930800 5320 5320 5320 5320 0
190 20250314 155800 1055930800 5320 5320 5320 5320 0
191 20250314 155700 1055930800 5320 5320 5320 5320 0
192 20250314 155600 1055930800 5320 5320 5320 5320 0
193 20250314 155500 1055930800 5320 5320 5320 5320 0
194 20250314 155400 1055930800 5320 5320 5320 5320 0
195 20250314 155300 1055930800 5320 5320 5320 5320 0
196 20250314 155200 1055930800 5320 5320 5320 5320 0
197 20250314 155100 1055930800 5320 5320 5320 5320 0
198 20250314 155000 1055930800 5320 5320 5320 5320 0
199 20250314 154900 1055930800 5320 5320 5320 5320 0
200 20250314 154800 1055930800 5320 5320 5320 5320 0
201 20250314 154700 1055930800 5320 5320 5320 5320 0
202 20250314 154600 1055930800 5320 5320 5320 5320 0
203 20250314 154500 1055930800 5320 5320 5320 5320 0
204 20250314 154400 1055930800 5320 5320 5320 5320 0
205 20250314 154300 1055930800 5320 5320 5320 5320 0
206 20250314 154200 1055930800 5320 5320 5320 5320 0
207 20250314 154100 1055930800 5320 5320 5320 5320 0
208 20250314 154000 1055930800 5320 5320 5320 5320 0
209 20250314 153900 1055930800 5320 5320 5320 5320 0
210 20250314 153800 1055930800 5320 5320 5320 5320 0
211 20250314 153700 1055930800 5320 5320 5320 5320 0
212 20250314 153600 1055930800 5320 5320 5320 5320 2023
213 20250314 153500 1055930800 5320 5320 5320 5320 0
214 20250314 153400 1055930800 5320 5320 5320 5320 0
215 20250314 153300 1055930800 5320 5320 5320 5320 0
216 20250314 153200 1055930800 5320 5320 5320 5320 0
217 20250314 153100 1055930800 5320 5320 5320 5320 0
218 20250314 153000 1055930800 5320 5320 5320 5320 2023
219 20250314 152900 1045168440 5300 5300 5300 5300 0
220 20250314 152800 1045168440 5300 5300 5300 5300 0
221 20250314 152700 1045168440 5300 5300 5300 5300 0
222 20250314 152600 1045168440 5300 5300 5300 5300 0
223 20250314 152500 1045168440 5300 5300 5300 5300 0
224 20250314 152400 1045168440 5300 5300 5300 5300 0
225 20250314 152300 1045168440 5300 5300 5300 5300 0
226 20250314 152200 1045168440 5300 5300 5300 5300 0
227 20250314 152100 1045168440 5300 5300 5300 5300 0
228 20250314 152000 1045168440 5300 5300 5300 5300 0
229 20250314 151900 1045168440 5300 5280 5300 5280 655
230 20250314 151800 1041708010 5270 5270 5270 5260 819
231 20250314 151700 1037392130 5290 5260 5290 5260 392
232 20250314 151600 1035326830 5260 5260 5260 5260 72
233 20250314 151500 1034948110 5270 5260 5280 5260 83
234 20250314 151400 1034510950 5260 5280 5280 5260 892
235 20250314 151300 1029807980 5280 5260 5280 5260 92
236 20250314 151200 1029323720 5260 5250 5270 5250 268
237 20250314 151100 1027912340 5260 5260 5260 5260 290
238 20250314 151000 1026386940 5260 5250 5260 5250 278
239 20250314 150900 1024925140 5250 5240 5260 5240 258
240 20250314 150800 1023570130 5240 5230 5250 5230 297
241 20250314 150700 1022012000 5240 5240 5240 5230 77
242 20250314 150600 1021609140 5240 5230 5240 5230 81
243 20250314 150500 1021185020 5230 5230 5240 5230 60
244 20250314 150400 1020870980 5240 5240 5250 5230 143
245 20250314 150300 1020121320 5240 5240 5250 5240 173
246 20250314 150200 1019213550 5240 5240 5240 5240 391
247 20250314 150100 1017164710 5240 5240 5250 5240 750
248 20250314 150000 1013232770 5240 5250 5250 5240 87
249 20250314 145900 1012776700 5240 5250 5260 5240 102
250 20250314 145800 1012241370 5250 5240 5260 5240 473
251 20250314 145700 1009757150 5240 5240 5240 5230 1069
252 20250314 145600 1004155950 5240 5240 5240 5230 182
253 20250314 145500 1003202570 5240 5240 5240 5240 82
254 20250314 145400 1002772890 5240 5230 5240 5230 73
255 20250314 145300 1002390690 5230 5230 5240 5230 87
256 20250314 145200 1001935260 5240 5240 5240 5230 79
257 20250314 145100 1001521560 5230 5230 5240 5230 104
258 20250314 145000 1000977230 5230 5230 5240 5230 225
259 20250314 144900 999798680 5250 5240 5250 5230 163
260 20250314 144800 998945670 5250 5230 5260 5230 1167
261 20250314 144700 992818550 5230 5260 5270 5220 5141
262 20250314 144600 965893330 5260 5260 5270 5260 289
263 20250314 144500 964371070 5250 5260 5260 5250 73
264 20250314 144400 963987150 5260 5260 5270 5260 292
265 20250314 144300 962448930 5270 5270 5270 5250 344
266 20250314 144200 960636600 5270 5270 5270 5270 104
267 20250314 144100 960088520 5270 5270 5280 5270 80
268 20250314 144000 959666910 5270 5270 5270 5270 82
269 20250314 143900 959234770 5270 5260 5280 5260 103
270 20250314 143800 958692590 5260 5270 5270 5260 69
271 20250314 143700 958329630 5260 5280 5280 5260 75
272 20250314 143600 957934580 5270 5280 5280 5270 169
273 20250314 143500 957042430 5280 5280 5280 5280 64
274 20250314 143400 956704510 5270 5280 5290 5260 104
275 20250314 143300 956155710 5280 5280 5280 5280 80
276 20250314 143200 955733310 5280 5280 5280 5280 99
277 20250314 143100 955210590 5280 5280 5280 5280 76
278 20250314 143000 954809310 5280 5280 5290 5280 215
279 20250314 142900 953673050 5280 5280 5290 5280 73
280 20250314 142800 953287600 5280 5280 5290 5280 80
281 20250314 142700 952865180 5280 5280 5290 5280 279
282 20250314 142600 951390950 5270 5270 5270 5270 93
283 20250314 142500 950900840 5270 5280 5280 5270 121
284 20250314 142400 950262450 5280 5290 5290 5280 73
285 20250314 142300 949876990 5280 5270 5280 5270 105
286 20250314 142200 949323190 5270 5270 5270 5270 72
287 20250314 142100 948943750 5270 5270 5270 5270 87
288 20250314 142000 948485260 5270 5290 5290 5270 59
289 20250314 141900 948174020 5280 5270 5280 5270 98
290 20250314 141800 947656740 5270 5270 5270 5270 86
291 20250314 141700 947203520 5280 5280 5280 5270 73
292 20250314 141600 946818750 5270 5270 5270 5270 95
293 20250314 141500 946318100 5270 5280 5290 5270 264
294 20250314 141400 944922290 5280 5270 5280 5270 135
295 20250314 141300 944210080 5270 5280 5280 5270 72
296 20250314 141200 943830630 5270 5270 5280 5270 96
297 20250314 141100 943324530 5270 5260 5280 5260 118
298 20250314 141000 942702560 5260 5260 5270 5260 199
299 20250314 140900 941654570 5260 5260 5260 5260 91
300 20250314 140800 941175910 5270 5280 5280 5260 214
301 20250314 140700 940046550 5280 5280 5280 5280 101
302 20250314 140600 939513270 5280 5290 5290 5280 60
303 20250314 140500 939196460 5280 5280 5290 5280 221
304 20250314 140400 938029530 5280 5280 5280 5280 77
305 20250314 140300 937622970 5280 5280 5290 5280 371
306 20250314 140200 935660810 5280 5280 5280 5280 87
307 20250314 140100 935201450 5280 5250 5280 5250 724
308 20250314 140000 931384110 5280 5250 5340 5250 2977
309 20250314 135900 915638800 5250 5260 5260 5250 932
310 20250314 135800 910737080 5260 5250 5260 5250 208
311 20250314 135700 909643780 5250 5260 5260 5250 325
312 20250314 135600 907934690 5250 5250 5250 5250 111
313 20250314 135500 907351940 5250 5260 5270 5250 437
314 20250314 135400 905052530 5260 5260 5260 5260 98
315 20250314 135300 904537050 5260 5260 5260 5260 80
316 20250314 135200 904116250 5260 5270 5270 5260 80
317 20250314 135100 903695440 5260 5280 5280 5260 1213
318 20250314 135000 897305690 5270 5290 5290 5270 1550
319 20250314 134900 889107400 5290 5320 5330 5290 161
320 20250314 134800 888251470 5330 5330 5330 5330 0
321 20250314 134700 888251470 5330 5300 5330 5300 250
322 20250314 134600 886919000 5330 5330 5330 5330 116
323 20250314 134500 886300720 5330 5330 5330 5330 1
324 20250314 134400 886295390 5330 5320 5330 5320 136
325 20250314 134300 885571830 5320 5320 5320 5320 62
326 20250314 134200 885241990 5320 5320 5320 5320 0
327 20250314 134100 885241990 5320 5310 5320 5310 150
328 20250314 134000 884444000 5320 5320 5320 5320 168
329 20250314 133900 883550240 5320 5320 5320 5320 111
330 20250314 133800 882959720 5320 5320 5320 5320 108
331 20250314 133700 882385160 5320 5320 5320 5320 0
332 20250314 133600 882385160 5320 5310 5320 5310 97
333 20250314 133500 881869180 5320 5320 5320 5320 168
334 20250314 133400 880975420 5320 5320 5320 5320 1
335 20250314 133300 880970100 5280 5300 5320 5280 88
336 20250314 133200 880502200 5310 5310 5310 5310 95
337 20250314 133100 879997750 5310 5310 5310 5300 117
338 20250314 133000 879376530 5300 5300 5300 5300 267
339 20250314 132900 877961430 5300 5300 5300 5300 117
340 20250314 132800 877341330 5300 5300 5300 5300 0
341 20250314 132700 877341330 5300 5300 5300 5300 211
342 20250314 132600 876223030 5290 5290 5290 5290 0
343 20250314 132500 876223030 5290 5290 5290 5290 4
344 20250314 132400 876201870 5290 5290 5290 5290 162
345 20250314 132300 875344890 5290 5280 5290 5280 112
346 20250314 132200 874752420 5290 5280 5290 5280 267
347 20250314 132100 873340990 5280 5280 5280 5280 1
348 20250314 132000 873335710 5280 5280 5280 5280 64
349 20250314 131900 872997790 5280 5280 5280 5280 90
350 20250314 131800 872522590 5280 5280 5280 5270 216
351 20250314 131700 871384210 5280 5280 5280 5280 21
352 20250314 131600 871273330 5280 5280 5280 5280 157
353 20250314 131500 870444370 5280 5280 5280 5280 111
354 20250314 131400 869858290 5270 5270 5270 5270 0
355 20250314 131300 869858290 5270 5270 5270 5270 0
356 20250314 131200 869858290 5270 5270 5270 5270 0
357 20250314 131100 869858290 5270 5260 5270 5260 251
358 20250314 131000 868538020 5290 5300 5300 5250 2055
359 20250314 130900 857711190 5300 5300 5300 5300 0
360 20250314 130800 857711190 5300 5300 5300 5300 105
361 20250314 130700 857154690 5300 5300 5300 5300 197
362 20250314 130600 856110590 5300 5300 5300 5300 0
363 20250314 130500 856110590 5300 5300 5300 5300 95
364 20250314 130400 855607090 5300 5300 5300 5300 3
365 20250314 130300 855591190 5300 5300 5300 5300 91
366 20250314 130200 855108890 5300 5300 5300 5300 64
367 20250314 130100 854769690 5300 5300 5300 5300 0
368 20250314 130000 854769690 5300 5300 5300 5300 138
369 20250314 125900 854038290 5300 5300 5300 5300 243
370 20250314 125800 852750390 5290 5290 5290 5290 49
371 20250314 125700 852491180 5300 5300 5300 5300 135
372 20250314 125600 851775680 5300 5300 5300 5300 137
373 20250314 125500 851049580 5300 5300 5300 5300 0
374 20250314 125400 851049580 5300 5300 5300 5300 128
375 20250314 125300 850371180 5300 5300 5300 5300 111
376 20250314 125200 849782880 5300 5300 5300 5300 0
377 20250314 125100 849782880 5300 5290 5300 5290 238
378 20250314 125000 848521490 5300 5300 5300 5300 333
379 20250314 124900 846756590 5300 5300 5300 5300 1
380 20250314 124800 846751290 5300 5300 5300 5300 60
381 20250314 124700 846433290 5290 5290 5290 5290 0
382 20250314 124600 846433290 5290 5290 5290 5290 0
383 20250314 124500 846433290 5290 5300 5300 5290 136
384 20250314 124400 845712500 5300 5300 5300 5300 0
385 20250314 124300 845712500 5300 5300 5300 5300 367
386 20250314 124200 843767400 5300 5300 5300 5300 315
387 20250314 124100 842097900 5290 5290 5290 5290 1
388 20250314 124000 842092610 5290 5290 5300 5290 246
389 20250314 123900 840788870 5290 5290 5290 5290 0
390 20250314 123800 840788870 5290 5290 5290 5290 12
391 20250314 123700 840725390 5300 5300 5300 5300 143
392 20250314 123600 839967490 5300 5290 5300 5290 3
393 20250314 123500 839951600 5290 5300 5300 5290 115
394 20250314 123400 839342130 5300 5300 5300 5300 65
395 20250314 123300 838997630 5300 5300 5300 5300 0
396 20250314 123200 838997630 5300 5280 5300 5280 95
397 20250314 123100 838494180 5290 5290 5290 5290 2001
398 20250314 123000 827908890 5290 5290 5300 5290 130
399 20250314 122900 827220910 5290 5300 5300 5290 147
400 20250314 122800 826441850 5300 5310 5310 5290 5
401 20250314 122700 826415360 5300 5320 5320 5290 126
402 20250314 122600 825745140 5310 5310 5310 5310 204
403 20250314 122500 824661900 5310 5310 5310 5310 120
404 20250314 122400 824024700 5310 5310 5310 5310 0
405 20250314 122300 824024700 5310 5310 5310 5310 756
406 20250314 122200 820010340 5310 5310 5310 5310 7
407 20250314 122100 819973170 5300 5300 5300 5300 0
408 20250314 122000 819973170 5300 5310 5310 5300 1411
409 20250314 121900 812487020 5320 5320 5320 5310 935
410 20250314 121800 807512830 5320 5320 5320 5320 0
411 20250314 121700 807512830 5320 5320 5320 5320 2
412 20250314 121600 807502190 5320 5330 5330 5320 73
413 20250314 121500 807113120 5340 5340 5340 5340 732
414 20250314 121400 803204240 5330 5350 5350 5330 499
415 20250314 121300 800539790 5350 5350 5350 5350 0
416 20250314 121200 800539790 5350 5350 5350 5350 70
417 20250314 121100 800165290 5340 5350 5350 5340 286
418 20250314 121000 798635340 5340 5340 5340 5340 157
419 20250314 120900 797796960 5340 5340 5340 5340 0
420 20250314 120800 797796960 5340 5340 5340 5340 73
421 20250314 120700 797407140 5340 5340 5340 5340 100
422 20250314 120600 796873140 5330 5340 5340 5330 95
423 20250314 120500 796366560 5340 5340 5340 5340 304
424 20250314 120400 794743200 5340 5340 5340 5340 0
425 20250314 120300 794743200 5340 5360 5360 5340 493
426 20250314 120200 792102920 5350 5350 5350 5350 78
427 20250314 120100 791685620 5340 5340 5340 5340 20
428 20250314 120000 791578820 5340 5350 5350 5340 115
429 20250314 115900 790963580 5350 5350 5350 5350 0
430 20250314 115800 790963580 5350 5340 5350 5340 131
431 20250314 115700 790262790 5350 5350 5350 5350 61
432 20250314 115600 789936440 5350 5350 5350 5350 0
433 20250314 115500 789936440 5350 5350 5350 5350 250
434 20250314 115400 788598940 5340 5340 5340 5340 24
435 20250314 115300 788470780 5340 5350 5350 5340 51
436 20250314 115200 788198430 5340 5350 5350 5335 438
437 20250314 115100 785856790 5360 5360 5360 5360 67
438 20250314 115000 785497670 5350 5350 5350 5350 0
439 20250314 114900 785497670 5350 5350 5350 5350 272
440 20250314 114800 784042470 5350 5350 5350 5350 0
441 20250314 114700 784042470 5350 5350 5350 5350 80
442 20250314 114600 783614470 5340 5330 5340 5330 569
443 20250314 114500 780579930 5320 5330 5330 5310 2746
444 20250314 114400 765984880 5330 5330 5330 5330 0
445 20250314 114300 765984880 5330 5350 5350 5315 3359
446 20250314 114200 748093645 5360 5360 5360 5360 0
447 20250314 114100 748093645 5360 5355 5360 5350 1004
448 20250314 114000 742721300 5355 5360 5360 5355 157
449 20250314 113900 741879830 5360 5360 5360 5355 496
450 20250314 113800 739221275 5360 5360 5360 5360 128
451 20250314 113700 738535195 5350 5350 5350 5350 0
452 20250314 113600 738535195 5350 5350 5350 5350 0
453 20250314 113500 738535195 5350 5345 5350 5345 400
454 20250314 113400 736395260 5340 5340 5340 5340 1
455 20250314 113300 736389920 5345 5355 5355 5345 82
456 20250314 113200 735951320 5360 5360 5360 5360 1983
457 20250314 113100 725322440 5350 5360 5360 5350 211
458 20250314 113000 724192480 5340 5350 5350 5340 186
459 20250314 112900 723197540 5350 5350 5350 5350 0
460 20250314 112800 723197540 5350 5350 5350 5350 400
461 20250314 112700 721057540 5370 5360 5370 5360 602
462 20250314 112600 717828670 5360 5360 5360 5350 86
463 20250314 112500 717367810 5360 5370 5370 5350 574
464 20250314 112400 714293060 5360 5360 5360 5360 262
465 20250314 112300 712888740 5360 5360 5360 5360 5
466 20250314 112200 712861940 5350 5360 5370 5350 605
467 20250314 112100 709617240 5360 5360 5370 5360 1900
468 20250314 112000 699418460 5360 5360 5370 5350 892
469 20250314 111900 694635620 5360 5360 5360 5360 1000
470 20250314 111800 689275620 5370 5370 5370 5360 642
471 20250314 111700 685830660 5360 5350 5360 5350 3718
472 20250314 111600 665931960 5340 5340 5340 5340 5437
473 20250314 111500 636898380 5340 5340 5340 5340 2250
474 20250314 111400 624883380 5340 5340 5340 5340 500
475 20250314 111300 622213380 5340 5330 5340 5330 659
476 20250314 111200 618700320 5330 5330 5330 5330 0
477 20250314 111100 618700320 5330 5330 5330 5330 659
478 20250314 111000 615187850 5320 5320 5320 5320 24
479 20250314 110900 615060170 5320 5310 5320 5310 22
480 20250314 110800 614943160 5300 5310 5310 5280 729
481 20250314 110700 611078360 5320 5310 5330 5310 235
482 20250314 110600 609827120 5330 5350 5350 5310 918
483 20250314 110500 604922760 5340 5340 5340 5340 0
484 20250314 110400 604922760 5340 5350 5350 5340 1015
485 20250314 110300 599492580 5350 5350 5360 5350 2807
486 20250314 110200 584453870 5350 5310 5360 5310 11981
487 20250314 110100 520388250 5310 5310 5320 5300 3308
488 20250314 110000 502809270 5320 5320 5320 5320 322
489 20250314 105900 501096230 5320 5300 5320 5300 738
490 20250314 105800 497171180 5280 5280 5280 5280 0
491 20250314 105700 497171180 5280 5300 5300 5280 1501
492 20250314 105600 489245880 5300 5300 5300 5300 306
493 20250314 105500 487624080 5300 5300 5300 5300 454
494 20250314 105400 485217880 5300 5290 5300 5290 611
495 20250314 105300 481980890 5270 5300 5300 5270 674
496 20250314 105200 478419540 5300 5290 5300 5290 1044
497 20250314 105100 472891340 5290 5290 5310 5290 312
498 20250314 105000 471238640 5290 5305 5305 5290 331
499 20250314 104900 469484735 5300 5300 5305 5300 263
500 20250314 104800 468090050 5300 5320 5320 5300 2926
501 20250314 104700 452553030 5320 5330 5330 5310 3272
502 20250314 104600 435162190 5340 5290 5340 5280 8071
503 20250314 104500 392355970 5280 5280 5290 5270 633
504 20250314 104400 389014590 5280 5250 5300 5250 21602
505 20250314 104300 275194330 5250 5250 5250 5250 1
506 20250314 104200 275189080 5240 5240 5240 5240 0
507 20250314 104100 275189080 5240 5250 5250 5240 583
508 20250314 104000 272133330 5250 5250 5250 5250 0
509 20250314 103900 272133330 5250 5250 5250 5250 889
510 20250314 103800 267466080 5260 5260 5260 5250 1000
511 20250314 103700 262206130 5260 5260 5260 5260 0
512 20250314 103600 262206130 5260 5250 5260 5250 186
513 20250314 103500 261229150 5250 5240 5250 5240 1182
514 20250314 103400 255027650 5240 5250 5260 5240 3121
515 20250314 103300 238639660 5250 5240 5250 5230 3132
516 20250314 103200 222201110 5230 5190 5250 5190 6194
517 20250314 103100 189731750 5190 5200 5220 5190 1208
518 20250314 103000 183434980 5210 5210 5210 5210 193
519 20250314 102900 182429450 5220 5200 5220 5200 1323
520 20250314 102800 175533890 5180 5190 5210 5180 3992
521 20250314 102700 154808120 5190 5180 5200 5180 7279
522 20250314 102600 116993290 5160 5150 5210 5150 7057
523 20250314 102500 80368030 5140 5140 5140 5140 109
524 20250314 102400 79807770 5140 5140 5140 5140 135
525 20250314 102300 79113870 5140 5140 5140 5140 0
526 20250314 102200 79113870 5140 5140 5140 5140 72
527 20250314 102100 78743790 5140 5140 5140 5140 98
528 20250314 102000 78240070 5140 5140 5140 5140 1
529 20250314 101900 78234930 5130 5130 5130 5130 105
530 20250314 101800 77696280 5130 5130 5130 5130 77
531 20250314 101700 77301270 5130 5130 5130 5130 0
532 20250314 101600 77301270 5130 5130 5130 5130 363
533 20250314 101500 75439080 5130 5150 5150 5110 925
534 20250314 101400 70704490 5150 5130 5150 5130 250
535 20250314 101300 69417020 5150 5150 5150 5150 416
536 20250314 101200 67274620 5150 5150 5150 5150 1
537 20250314 101100 67269470 5110 5130 5170 5110 776
538 20250314 101000 63276360 5120 5120 5120 5120 185
539 20250314 100900 62329160 5120 5120 5120 5120 2
540 20250314 100800 62318920 5110 5110 5110 5110 128
541 20250314 100700 61664840 5110 5110 5110 5110 69
542 20250314 100600 61312250 5110 5110 5110 5110 0
543 20250314 100500 61312250 5110 5110 5110 5110 58
544 20250314 100400 61015870 5110 5110 5110 5110 142
545 20250314 100300 60290250 5110 5110 5110 5110 0
546 20250314 100200 60290250 5110 5110 5110 5110 0
547 20250314 100100 60290250 5110 5110 5110 5110 1
548 20250314 100000 60285140 5110 5110 5110 5110 0
549 20250314 095900 60285140 5110 5110 5110 5110 1
550 20250314 095800 60280030 5100 5100 5100 5100 28
551 20250314 095700 60137230 5090 5090 5090 5090 0
552 20250314 095600 60137230 5090 5090 5090 5090 0
553 20250314 095500 60137230 5090 5090 5090 5090 0
554 20250314 095400 60137230 5090 5095 5100 5090 554
555 20250314 095300 57311890 5110 5110 5110 5110 0
556 20250314 095200 57311890 5110 5110 5110 5110 0
557 20250314 095100 57311890 5110 5110 5110 5110 0
558 20250314 095000 57311890 5110 5110 5110 5110 0
559 20250314 094900 57311890 5110 5110 5110 5110 0
560 20250314 094800 57311890 5110 5110 5110 5110 0
561 20250314 094700 57311890 5110 5110 5110 5110 4
562 20250314 094600 57291450 5110 5110 5110 5110 44
563 20250314 094500 57066610 5100 5110 5110 5100 70
564 20250314 094400 56709490 5090 5090 5090 5090 0
565 20250314 094300 56709490 5090 5090 5090 5090 0
566 20250314 094200 56709490 5090 5090 5090 5090 0
567 20250314 094100 56709490 5090 5090 5090 5090 104
568 20250314 094000 56180130 5100 5100 5100 5100 95
569 20250314 093900 55695630 5090 5090 5090 5090 0
570 20250314 093800 55695630 5090 5090 5090 5090 128
571 20250314 093700 55044110 5120 5120 5120 5120 1
572 20250314 093600 55038990 5090 5090 5090 5090 0
573 20250314 093500 55038990 5090 5090 5090 5090 0
574 20250314 093400 55038990 5090 5110 5110 5090 1280
575 20250314 093300 48512200 5120 5130 5130 5120 202
576 20250314 093200 47477950 5130 5130 5130 5130 1
577 20250314 093100 47472820 5120 5130 5130 5120 2000
578 20250314 093000 37231710 5140 5140 5140 5140 1
579 20250314 092900 37226570 5140 5140 5140 5140 0
580 20250314 092800 37226570 5140 5140 5140 5140 1
581 20250314 092700 37221430 5120 5120 5120 5120 995
582 20250314 092600 32127030 5140 5140 5140 5140 1
583 20250314 092500 32121890 5140 5140 5140 5140 0
584 20250314 092400 32121890 5140 5140 5140 5140 1
585 20250314 092300 32116750 5130 5130 5130 5130 868
586 20250314 092200 27663910 5130 5130 5130 5130 1
587 20250314 092100 27658780 5130 5130 5130 5130 0
588 20250314 092000 27658780 5130 5130 5130 5130 10
589 20250314 091900 27607480 5140 5140 5140 5140 1
590 20250314 091800 27602340 5140 5140 5140 5140 1
591 20250314 091700 27597200 5140 5140 5140 5140 0
592 20250314 091600 27597200 5140 5140 5140 5140 0
593 20250314 091500 27597200 5140 5130 5140 5130 301
594 20250314 091400 26053060 5150 5150 5150 5150 0
595 20250314 091300 26053060 5150 5150 5150 5150 10
596 20250314 091200 26001560 5150 5150 5150 5150 1
597 20250314 091100 25996410 5150 5140 5150 5140 31
598 20250314 091000 25837060 5140 5140 5140 5140 0
599 20250314 090900 25837060 5140 5140 5140 5140 0
600 20250314 090800 25837060 5140 5140 5140 5140 1183
601 20250314 090700 19756440 5140 5120 5140 5120 21
602 20250314 090600 19648900 5130 5120 5130 5120 64
603 20250314 090500 19320950 5100 5110 5110 5100 499
604 20250314 090400 16776040 5100 5100 5100 5100 400
605 20250314 090300 14736040 5120 5130 5130 5120 938
606 20250314 090200 9933360 5140 5100 5140 5100 1868
607 20250314 090100 368850 5120 5120 5120 5120 51
608 20250314 090000 107730 5130 5130 5130 5130 21

1
019210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,28800,33573819,144864000,168876309570,0.09
20250311,28800,33573819,144576000,168540571380,0.09
20250310,28800,33573819,144576000,168540571380,0.09
20250307,28800,33573819,145440000,169547785950,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 28800 33573819 144864000 168876309570 0.09
3 20250311 28800 33573819 144576000 168540571380 0.09
4 20250310 28800 33573819 144576000 168540571380 0.09
5 20250307 28800 33573819 145440000 169547785950 0.09