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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
033790/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191900,1470380880,5810,5810,5810,5810,547
20250321,191800,1470380880,5810,5810,5810,5810,0
20250321,191700,1470380880,5810,5810,5810,5810,0
20250321,191600,1470380880,5810,5810,5810,5810,0
20250321,191500,1470380880,5810,5810,5810,5810,0
20250321,191400,1470380880,5810,5810,5810,5810,0
20250321,191300,1470380880,5810,5810,5810,5810,0
20250321,191200,1470380880,5810,5810,5810,5810,0
20250321,191100,1470380880,5810,5810,5810,5810,0
20250321,191000,1470380880,5810,5810,5810,5810,0
20250321,190900,1470380880,5810,5810,5810,5810,0
20250321,190800,1470380880,5810,5810,5810,5810,0
20250321,190700,1470380880,5810,5810,5810,5810,0
20250321,190600,1470380880,5810,5810,5810,5810,0
20250321,190500,1470380880,5810,5810,5810,5810,0
20250321,190400,1470380880,5810,5810,5810,5810,0
20250321,190300,1470380880,5810,5810,5810,5810,0
20250321,190200,1470380880,5810,5810,5810,5810,0
20250321,190100,1470380880,5810,5810,5810,5810,0
20250321,190000,1470380880,5810,5810,5810,5810,0
20250321,185900,1470380880,5810,5810,5810,5810,0
20250321,185800,1470380880,5810,5810,5810,5810,0
20250321,185700,1470380880,5810,5810,5810,5810,0
20250321,185600,1470380880,5810,5810,5810,5810,0
20250321,185500,1470380880,5810,5810,5810,5810,0
20250321,185400,1470380880,5810,5810,5810,5810,0
20250321,185300,1470380880,5810,5810,5810,5810,0
20250321,185200,1470380880,5810,5810,5810,5810,0
20250321,185100,1470380880,5810,5810,5810,5810,0
20250321,185000,1470380880,5810,5810,5810,5810,0
20250321,184900,1470380880,5810,5810,5810,5810,547
20250321,184800,1470380880,5810,5810,5810,5810,0
20250321,184700,1470380880,5810,5810,5810,5810,0
20250321,184600,1470380880,5810,5810,5810,5810,0
20250321,184500,1470380880,5810,5810,5810,5810,0
20250321,184400,1470380880,5810,5810,5810,5810,0
20250321,184300,1470380880,5810,5810,5810,5810,0
20250321,184200,1470380880,5810,5810,5810,5810,0
20250321,184100,1470380880,5810,5810,5810,5810,0
20250321,184000,1470380880,5810,5810,5810,5810,0
20250321,183900,1470380880,5810,5810,5810,5810,0
20250321,183800,1470380880,5810,5810,5810,5810,0
20250321,183700,1470380880,5810,5810,5810,5810,0
20250321,183600,1470380880,5810,5810,5810,5810,0
20250321,183500,1470380880,5810,5810,5810,5810,0
20250321,183400,1470380880,5810,5810,5810,5810,0
20250321,183300,1470380880,5810,5810,5810,5810,0
20250321,183200,1470380880,5810,5810,5810,5810,0
20250321,183100,1470380880,5810,5810,5810,5810,0
20250321,183000,1470380880,5810,5810,5810,5810,0
20250321,182900,1470380880,5810,5810,5810,5810,0
20250321,182800,1470380880,5810,5810,5810,5810,0
20250321,182700,1470380880,5810,5810,5810,5810,0
20250321,182600,1470380880,5810,5810,5810,5810,0
20250321,182500,1470380880,5810,5810,5810,5810,0
20250321,182400,1470380880,5810,5810,5810,5810,0
20250321,182300,1470380880,5810,5810,5810,5810,0
20250321,182200,1470380880,5810,5810,5810,5810,0
20250321,182100,1470380880,5810,5810,5810,5810,0
20250321,182000,1470380880,5810,5810,5810,5810,0
20250321,181900,1470380880,5810,5810,5810,5810,547
20250321,181800,1470380880,5810,5810,5810,5810,0
20250321,181700,1470380880,5810,5810,5810,5810,0
20250321,181600,1470380880,5810,5810,5810,5810,0
20250321,181500,1470380880,5810,5810,5810,5810,0
20250321,181400,1470380880,5810,5810,5810,5810,0
20250321,181300,1470380880,5810,5810,5810,5810,0
20250321,181200,1470380880,5810,5810,5810,5810,0
20250321,181100,1470380880,5810,5810,5810,5810,0
20250321,181000,1470380880,5810,5810,5810,5810,0
20250321,180900,1470380880,5810,5810,5810,5810,0
20250321,180800,1470380880,5810,5810,5810,5810,0
20250321,180700,1470380880,5810,5810,5810,5810,0
20250321,180600,1470380880,5810,5810,5810,5810,0
20250321,180500,1470380880,5810,5810,5810,5810,0
20250321,180400,1470380880,5810,5810,5810,5810,0
20250321,180300,1470380880,5810,5810,5810,5810,0
20250321,180200,1470380880,5810,5810,5810,5810,0
20250321,180100,1470380880,5810,5810,5810,5810,0
20250321,180000,1470380880,5810,5810,5810,5810,0
20250321,175900,1470380880,5810,5810,5810,5810,0
20250321,175800,1470380880,5810,5810,5810,5810,0
20250321,175700,1470380880,5810,5810,5810,5810,0
20250321,175600,1470380880,5810,5810,5810,5810,0
20250321,175500,1470380880,5810,5810,5810,5810,0
20250321,175400,1470380880,5810,5810,5810,5810,0
20250321,175300,1470380880,5810,5810,5810,5810,0
20250321,175200,1470380880,5810,5810,5810,5810,0
20250321,175100,1470380880,5810,5810,5810,5810,0
20250321,175000,1470380880,5810,5810,5810,5810,0
20250321,174900,1470380880,5810,5810,5810,5810,547
20250321,174800,1470380880,5810,5810,5810,5810,0
20250321,174700,1470380880,5810,5810,5810,5810,0
20250321,174600,1470380880,5810,5810,5810,5810,0
20250321,174500,1470380880,5810,5810,5810,5810,0
20250321,174400,1470380880,5810,5810,5810,5810,0
20250321,174300,1470380880,5810,5810,5810,5810,0
20250321,174200,1470380880,5810,5810,5810,5810,0
20250321,174100,1470380880,5810,5810,5810,5810,0
20250321,174000,1470380880,5810,5810,5810,5810,0
20250321,173900,1470380880,5810,5810,5810,5810,0
20250321,173800,1470380880,5810,5810,5810,5810,0
20250321,173700,1470380880,5810,5810,5810,5810,0
20250321,173600,1470380880,5810,5810,5810,5810,0
20250321,173500,1470380880,5810,5810,5810,5810,0
20250321,173400,1470380880,5810,5810,5810,5810,0
20250321,173300,1470380880,5810,5810,5810,5810,0
20250321,173200,1470380880,5810,5810,5810,5810,0
20250321,173100,1470380880,5810,5810,5810,5810,0
20250321,173000,1470380880,5810,5810,5810,5810,0
20250321,172900,1470380880,5810,5810,5810,5810,0
20250321,172800,1470380880,5810,5810,5810,5810,0
20250321,172700,1470380880,5810,5810,5810,5810,0
20250321,172600,1470380880,5810,5810,5810,5810,0
20250321,172500,1470380880,5810,5810,5810,5810,0
20250321,172400,1470380880,5810,5810,5810,5810,0
20250321,172300,1470380880,5810,5810,5810,5810,0
20250321,172200,1470380880,5810,5810,5810,5810,0
20250321,172100,1470380880,5810,5810,5810,5810,0
20250321,172000,1470380880,5810,5810,5810,5810,0
20250321,171900,1470380880,5810,5810,5810,5810,547
20250321,171800,1470380880,5810,5810,5810,5810,0
20250321,171700,1470380880,5810,5810,5810,5810,0
20250321,171600,1470380880,5810,5810,5810,5810,0
20250321,171500,1470380880,5810,5810,5810,5810,0
20250321,171400,1470380880,5810,5810,5810,5810,0
20250321,171300,1470380880,5810,5810,5810,5810,0
20250321,171200,1470380880,5810,5810,5810,5810,0
20250321,171100,1470380880,5810,5810,5810,5810,0
20250321,171000,1470380880,5810,5810,5810,5810,0
20250321,170900,1470380880,5810,5810,5810,5810,0
20250321,170800,1470380880,5810,5810,5810,5810,0
20250321,170700,1470380880,5810,5810,5810,5810,0
20250321,170600,1470380880,5810,5810,5810,5810,0
20250321,170500,1470380880,5810,5810,5810,5810,0
20250321,170400,1470380880,5810,5810,5810,5810,0
20250321,170300,1470380880,5810,5810,5810,5810,0
20250321,170200,1470380880,5810,5810,5810,5810,0
20250321,170100,1470380880,5810,5810,5810,5810,0
20250321,170000,1470380880,5810,5810,5810,5810,0
20250321,165900,1470380880,5810,5810,5810,5810,0
20250321,165800,1470380880,5810,5810,5810,5810,0
20250321,165700,1470380880,5810,5810,5810,5810,0
20250321,165600,1470380880,5810,5810,5810,5810,0
20250321,165500,1470380880,5810,5810,5810,5810,0
20250321,165400,1470380880,5810,5810,5810,5810,0
20250321,165300,1470380880,5810,5810,5810,5810,0
20250321,165200,1470380880,5810,5810,5810,5810,0
20250321,165100,1470380880,5810,5810,5810,5810,0
20250321,165000,1470380880,5810,5810,5810,5810,0
20250321,164900,1470380880,5810,5810,5810,5810,547
20250321,164800,1470380880,5810,5810,5810,5810,0
20250321,164700,1470380880,5810,5810,5810,5810,0
20250321,164600,1470380880,5810,5810,5810,5810,0
20250321,164500,1470380880,5810,5810,5810,5810,0
20250321,164400,1470380880,5810,5810,5810,5810,0
20250321,164300,1470380880,5810,5810,5810,5810,0
20250321,164200,1470380880,5810,5810,5810,5810,0
20250321,164100,1470380880,5810,5810,5810,5810,0
20250321,164000,1470380880,5810,5810,5810,5810,0
20250321,163900,1470380880,5810,5810,5810,5810,0
20250321,163800,1470380880,5810,5810,5810,5810,0
20250321,163700,1470380880,5810,5810,5810,5810,0
20250321,163600,1470380880,5810,5810,5810,5810,0
20250321,163500,1470380880,5810,5810,5810,5810,0
20250321,163400,1470380880,5810,5810,5810,5810,0
20250321,163300,1470380880,5810,5810,5810,5810,0
20250321,163200,1470380880,5810,5810,5810,5810,0
20250321,163100,1470380880,5810,5810,5810,5810,0
20250321,163000,1470380880,5810,5810,5810,5810,0
20250321,162900,1470380880,5810,5810,5810,5810,0
20250321,162800,1470380880,5810,5810,5810,5810,0
20250321,162700,1470380880,5810,5810,5810,5810,0
20250321,162600,1470380880,5810,5810,5810,5810,0
20250321,162500,1470380880,5810,5810,5810,5810,0
20250321,162400,1470380880,5810,5810,5810,5810,0
20250321,162300,1470380880,5810,5810,5810,5810,0
20250321,162200,1470380880,5810,5810,5810,5810,0
20250321,162100,1470380880,5810,5810,5810,5810,0
20250321,162000,1470380880,5810,5810,5810,5810,0
20250321,161900,1470380880,5810,5810,5810,5810,547
20250321,161800,1470380880,5810,5810,5810,5810,0
20250321,161700,1470380880,5810,5810,5810,5810,0
20250321,161600,1470380880,5810,5810,5810,5810,0
20250321,161500,1470380880,5810,5810,5810,5810,0
20250321,161400,1470380880,5810,5810,5810,5810,0
20250321,161300,1470380880,5810,5810,5810,5810,0
20250321,161200,1470380880,5810,5810,5810,5810,0
20250321,161100,1470380880,5810,5810,5810,5810,0
20250321,161000,1470380880,5810,5810,5810,5810,0
20250321,160900,1470380880,5810,5810,5810,5810,0
20250321,160800,1470380880,5810,5810,5810,5810,0
20250321,160700,1470380880,5810,5810,5810,5810,0
20250321,160600,1470380880,5810,5810,5810,5810,0
20250321,160500,1470380880,5810,5810,5810,5810,0
20250321,160400,1470380880,5810,5810,5810,5810,0
20250321,160300,1470380880,5810,5810,5810,5810,0
20250321,160200,1470380880,5810,5810,5810,5810,0
20250321,160100,1470380880,5810,5810,5810,5810,0
20250321,160000,1470380880,5810,5810,5810,5810,0
20250321,155900,1470380880,5810,5810,5810,5810,0
20250321,155800,1470380880,5810,5810,5810,5810,0
20250321,155700,1470380880,5810,5810,5810,5810,0
20250321,155600,1470380880,5810,5810,5810,5810,0
20250321,155500,1470380880,5810,5810,5810,5810,0
20250321,155400,1470380880,5810,5810,5810,5810,0
20250321,155300,1470380880,5810,5810,5810,5810,0
20250321,155200,1470380880,5810,5810,5810,5810,0
20250321,155100,1470380880,5810,5810,5810,5810,0
20250321,155000,1470380880,5810,5810,5810,5810,0
20250321,154900,1470380880,5810,5810,5810,5810,547
20250321,154800,1470380880,5810,5810,5810,5810,0
20250321,154700,1470380880,5810,5810,5810,5810,0
20250321,154600,1470380880,5810,5810,5810,5810,0
20250321,154500,1470380880,5810,5810,5810,5810,0
20250321,154400,1470380880,5810,5810,5810,5810,0
20250321,154300,1470380880,5810,5810,5810,5810,0
20250321,154200,1470380880,5810,5810,5810,5810,0
20250321,154100,1470380880,5810,5810,5810,5810,0
20250321,154000,1470380880,5810,5810,5810,5810,0
20250321,153900,1470380880,5810,5810,5810,5810,0
20250321,153800,1470380880,5810,5810,5810,5810,0
20250321,153700,1470380880,5810,5810,5810,5810,0
20250321,153600,1470380880,5810,5810,5810,5810,0
20250321,153500,1470380880,5810,5810,5810,5810,0
20250321,153400,1470380880,5810,5810,5810,5810,0
20250321,153300,1470380880,5810,5810,5810,5810,0
20250321,153200,1470380880,5810,5810,5810,5810,0
20250321,153100,1470380880,5810,5810,5810,5810,0
20250321,153000,1470380880,5810,5810,5810,5810,547
20250321,152900,1467202810,5790,5790,5790,5790,0
20250321,152800,1467202810,5790,5790,5790,5790,0
20250321,152700,1467202810,5790,5790,5790,5790,0
20250321,152600,1467202810,5790,5790,5790,5790,0
20250321,152500,1467202810,5790,5790,5790,5790,0
20250321,152400,1467202810,5790,5790,5790,5790,0
20250321,152300,1467202810,5790,5790,5790,5790,0
20250321,152200,1467202810,5790,5790,5790,5790,0
20250321,152100,1467202810,5790,5790,5790,5790,0
20250321,152000,1467202810,5790,5790,5790,5790,0
20250321,151900,1467202810,5790,5780,5790,5770,315
20250321,151800,1465381870,5780,5790,5800,5780,511
20250321,151700,1462426340,5790,5790,5820,5790,1154
20250321,151600,1455735990,5800,5810,5810,5800,573
20250321,151500,1452412310,5810,5830,5830,5810,2871
20250321,151400,1435699460,5820,5830,5830,5820,58
20250321,151300,1435361500,5840,5830,5840,5830,845
20250321,151200,1430434750,5830,5835,5835,5830,398
20250321,151100,1428114310,5840,5840,5840,5840,0
20250321,151000,1428114310,5840,5840,5840,5840,6
20250321,150900,1428079270,5820,5820,5830,5820,411
20250321,150800,1425684580,5830,5835,5835,5830,77
20250321,150700,1425235535,5830,5830,5830,5825,227
20250321,150600,1423912290,5830,5830,5830,5830,0
20250321,150500,1423912290,5830,5830,5830,5830,200
20250321,150400,1422746290,5830,5810,5830,5810,285
20250321,150300,1421090120,5820,5820,5820,5820,51
20250321,150200,1420793300,5820,5820,5820,5820,488
20250321,150100,1417953140,5830,5840,5840,5830,120
20250321,150000,1417253340,5840,5840,5840,5840,238
20250321,145900,1415863420,5850,5830,5850,5830,36
20250321,145800,1415653200,5820,5820,5820,5820,2
20250321,145700,1415641560,5850,5810,5850,5810,157
20250321,145600,1414726880,5800,5790,5800,5790,1854
20250321,145500,1403975610,5780,5780,5780,5780,100
20250321,145400,1403397610,5780,5780,5780,5780,0
20250321,145300,1403397610,5780,5780,5780,5780,0
20250321,145200,1403397610,5780,5780,5780,5780,0
20250321,145100,1403397610,5780,5780,5780,5780,1
20250321,145000,1403391830,5780,5780,5780,5780,0
20250321,144900,1403391830,5780,5790,5790,5780,424
20250321,144800,1400937110,5790,5790,5790,5790,0
20250321,144700,1400937110,5790,5790,5790,5790,17
20250321,144600,1400838680,5780,5780,5780,5780,0
20250321,144500,1400838680,5780,5780,5780,5780,142
20250321,144400,1400017920,5790,5790,5790,5790,5
20250321,144300,1399988970,5790,5790,5790,5790,1
20250321,144200,1399983180,5760,5770,5770,5760,100
20250321,144100,1399406300,5780,5780,5790,5770,174
20250321,144000,1398401240,5800,5790,5800,5780,397
20250321,143900,1396099620,5780,5790,5790,5780,167
20250321,143800,1395134020,5790,5780,5790,5760,627
20250321,143700,1391510140,5800,5790,5800,5790,330
20250321,143600,1389596730,5780,5780,5790,5770,154
20250321,143500,1388706630,5780,5790,5790,5780,65
20250321,143400,1388330430,5770,5770,5770,5770,14
20250321,143300,1388249650,5770,5770,5770,5770,15
20250321,143200,1388163100,5770,5770,5770,5770,1
20250321,143100,1388157330,5760,5760,5760,5760,0
20250321,143000,1388157330,5760,5760,5760,5760,29
20250321,142900,1387990290,5760,5770,5770,5760,76
20250321,142800,1387552480,5770,5770,5770,5770,50
20250321,142700,1387263980,5760,5770,5770,5740,376
20250321,142600,1385103450,5770,5770,5770,5770,10
20250321,142500,1385045750,5770,5770,5770,5770,4
20250321,142400,1385022670,5760,5750,5760,5750,582
20250321,142300,1381675570,5750,5750,5750,5750,21
20250321,142200,1381554820,5740,5790,5790,5740,698
20250321,142100,1377518900,5790,5800,5840,5720,7511
20250321,142000,1333991790,5800,5740,5900,5740,6910
20250321,141900,1293676310,5730,5730,5730,5730,1
20250321,141800,1293670580,5730,5730,5730,5730,30
20250321,141700,1293498680,5730,5730,5730,5730,0
20250321,141600,1293498680,5730,5730,5730,5730,49
20250321,141500,1293217910,5710,5740,5740,5710,641
20250321,141400,1289551070,5730,5730,5730,5730,1050
20250321,141300,1283534570,5730,5730,5730,5730,70
20250321,141200,1283133470,5730,5730,5730,5730,50
20250321,141100,1282846970,5720,5730,5730,5720,482
20250321,141000,1280089450,5730,5730,5730,5730,2
20250321,140900,1280077990,5730,5730,5730,5730,146
20250321,140800,1279241410,5730,5730,5730,5730,1
20250321,140700,1279235680,5700,5760,5760,5700,9328
20250321,140600,1225958410,5760,5760,5760,5760,282
20250321,140500,1224334090,5770,5780,5780,5770,1005
20250321,140400,1218535230,5770,5770,5770,5770,50
20250321,140300,1218246730,5780,5780,5780,5780,41
20250321,140200,1218009750,5780,5780,5780,5770,88
20250321,140100,1217501700,5770,5780,5780,5770,943
20250321,140000,1212053030,5790,5790,5790,5790,8
20250321,135900,1212006710,5780,5790,5790,5780,64
20250321,135800,1211636550,5800,5800,5800,5800,400
20250321,135700,1209316550,5820,5820,5820,5820,0
20250321,135600,1209316550,5820,5820,5820,5820,1
20250321,135500,1209310730,5800,5800,5800,5800,626
20250321,135400,1205679930,5800,5800,5800,5800,0
20250321,135300,1205679930,5800,5790,5800,5780,510
20250321,135200,1202727320,5800,5800,5800,5800,0
20250321,135100,1202727320,5800,5800,5800,5800,392
20250321,135000,1200453720,5820,5820,5820,5820,19
20250321,134900,1200343140,5820,5830,5830,5820,711
20250321,134800,1196205110,5820,5820,5820,5820,540
20250321,134700,1193062310,5820,5800,5820,5800,600
20250321,134600,1189577290,5810,5810,5810,5810,1
20250321,134500,1189571480,5800,5800,5800,5800,134
20250321,134400,1188794280,5800,5800,5800,5790,439
20250321,134300,1186252260,5790,5790,5790,5790,106
20250321,134200,1185638520,5790,5790,5790,5790,103
20250321,134100,1185042150,5780,5780,5780,5780,8
20250321,134000,1184995910,5790,5790,5790,5790,0
20250321,133900,1184995910,5790,5790,5790,5790,0
20250321,133800,1184995910,5790,5790,5790,5790,1
20250321,133700,1184990120,5790,5790,5790,5790,0
20250321,133600,1184990120,5790,5790,5790,5790,514
20250321,133500,1182014060,5790,5790,5790,5790,4
20250321,133400,1181990900,5790,5790,5790,5790,0
20250321,133300,1181990900,5790,5790,5790,5790,10
20250321,133200,1181933000,5800,5800,5800,5800,25
20250321,133100,1181788000,5820,5800,5820,5800,2116
20250321,133000,1169514840,5770,5780,5780,5770,435
20250321,132900,1167004290,5780,5780,5780,5780,0
20250321,132800,1167004290,5780,5780,5780,5780,315
20250321,132700,1165183590,5770,5770,5770,5770,389
20250321,132600,1162939060,5770,5770,5770,5770,2
20250321,132500,1162927520,5770,5770,5770,5770,205
20250321,132400,1161744670,5770,5770,5770,5770,55
20250321,132300,1161427320,5760,5760,5760,5760,0
20250321,132200,1161427320,5760,5760,5760,5760,127
20250321,132100,1160695800,5760,5760,5760,5760,0
20250321,132000,1160695800,5760,5760,5760,5760,0
20250321,131900,1160695800,5760,5760,5760,5760,0
20250321,131800,1160695800,5760,5760,5760,5760,150
20250321,131700,1159831800,5760,5760,5760,5760,0
20250321,131600,1159831800,5760,5760,5760,5760,86
20250321,131500,1159336440,5770,5770,5770,5770,4
20250321,131400,1159313360,5760,5760,5760,5760,5
20250321,131300,1159284560,5760,5760,5760,5760,36
20250321,131200,1159077200,5770,5770,5770,5770,0
20250321,131100,1159077200,5770,5770,5770,5770,242
20250321,131000,1157680860,5790,5790,5790,5790,0
20250321,130900,1157680860,5790,5790,5790,5790,10
20250321,130800,1157622960,5790,5790,5790,5790,0
20250321,130700,1157622960,5790,5790,5790,5790,12
20250321,130600,1157553480,5790,5790,5790,5790,334
20250321,130500,1155619620,5790,5790,5790,5790,201
20250321,130400,1154455830,5770,5770,5770,5770,0
20250321,130300,1154455830,5770,5770,5770,5770,3
20250321,130200,1154438520,5760,5780,5780,5760,902
20250321,130100,1149231480,5780,5780,5780,5780,0
20250321,130000,1149231480,5780,5790,5790,5780,649
20250321,125900,1145480240,5795,5795,5795,5795,0
20250321,125800,1145480240,5795,5810,5820,5795,456
20250321,125700,1142829985,5820,5820,5820,5820,0
20250321,125600,1142829985,5820,5800,5820,5800,5
20250321,125500,1142800925,5800,5800,5800,5800,203
20250321,125400,1141623525,5780,5780,5780,5780,15
20250321,125300,1141536825,5800,5800,5800,5800,1
20250321,125200,1141531025,5790,5790,5790,5790,0
20250321,125100,1141531025,5790,5790,5790,5790,70
20250321,125000,1141125725,5820,5820,5820,5810,28
20250321,124900,1140962785,5840,5790,5840,5790,200
20250321,124800,1139801055,5760,5760,5760,5760,76
20250321,124700,1139363295,5760,5760,5760,5760,0
20250321,124600,1139363295,5760,5790,5800,5760,1054
20250321,124500,1133280855,5790,5790,5790,5790,2
20250321,124400,1133269275,5790,5790,5790,5790,322
20250321,124300,1131404895,5830,5830,5830,5830,0
20250321,124200,1131404895,5830,5830,5830,5830,0
20250321,124100,1131404895,5830,5800,5830,5800,78
20250321,124000,1130951275,5800,5800,5800,5800,1
20250321,123900,1130945475,5800,5800,5800,5800,0
20250321,123800,1130945475,5800,5790,5800,5790,38
20250321,123700,1130725315,5810,5810,5810,5810,20
20250321,123600,1130609115,5810,5800,5810,5790,45
20250321,123500,1130347945,5800,5800,5800,5800,2
20250321,123400,1130336345,5780,5780,5780,5780,0
20250321,123300,1130336345,5780,5790,5790,5780,445
20250321,123200,1127763925,5840,5800,5840,5800,200
20250321,123100,1126601205,5800,5800,5800,5800,0
20250321,123000,1126601205,5800,5800,5800,5800,144
20250321,122900,1125766005,5790,5790,5790,5790,0
20250321,122800,1125766005,5790,5790,5790,5790,0
20250321,122700,1125766005,5790,5790,5790,5790,0
20250321,122600,1125766005,5790,5780,5790,5770,183
20250321,122500,1124706705,5780,5780,5780,5780,0
20250321,122400,1124706705,5780,5780,5780,5780,1107
20250321,122300,1118308245,5790,5790,5790,5790,31
20250321,122200,1118128755,5800,5800,5810,5800,203
20250321,122100,1116950885,5800,5800,5800,5790,834
20250321,122000,1112120695,5790,5790,5790,5790,0
20250321,121900,1112120695,5790,5800,5800,5790,102
20250321,121800,1111529815,5800,5800,5800,5800,1
20250321,121700,1111524015,5800,5810,5810,5800,3218
20250321,121600,1092840355,5810,5810,5810,5810,30
20250321,121500,1092666055,5820,5820,5820,5820,90
20250321,121400,1092142255,5820,5820,5820,5820,24
20250321,121300,1092002575,5820,5830,5830,5820,264
20250321,121200,1090465915,5830,5830,5830,5830,0
20250321,121100,1090465915,5830,5830,5830,5830,0
20250321,121000,1090465915,5830,5830,5830,5830,0
20250321,120900,1090465915,5830,5830,5830,5830,0
20250321,120800,1090465915,5830,5830,5830,5830,36
20250321,120700,1090256035,5830,5830,5830,5830,0
20250321,120600,1090256035,5830,5830,5830,5830,0
20250321,120500,1090256035,5830,5830,5830,5830,0
20250321,120400,1090256035,5830,5830,5830,5830,90
20250321,120300,1089731335,5830,5830,5830,5830,0
20250321,120200,1089731335,5830,5830,5830,5830,0
20250321,120100,1089731335,5830,5830,5830,5830,0
20250321,120000,1089731335,5830,5830,5830,5830,30
20250321,115900,1089556435,5840,5840,5840,5840,2476
20250321,115800,1075096595,5860,5860,5860,5850,1641
20250321,115700,1065496495,5860,5860,5860,5860,594
20250321,115600,1062015655,5900,5890,5900,5870,3700
20250321,115500,1040233725,5890,5880,5890,5880,373
20250321,115400,1038040425,5880,5860,5880,5860,7
20250321,115300,1037999285,5870,5860,5870,5860,132
20250321,115200,1037224765,5870,5870,5870,5870,155
20250321,115100,1036314915,5870,5870,5870,5870,1
20250321,115000,1036309045,5860,5860,5860,5860,1670
20250321,114900,1026522845,5860,5860,5860,5860,1956
20250321,114800,1015060685,5840,5840,5840,5840,100
20250321,114700,1014476685,5860,5850,5860,5840,59
20250321,114600,1014131605,5850,5850,5860,5850,1940
20250321,114500,1002765065,5860,5860,5860,5840,1769
20250321,114400,992401985,5860,5860,5860,5860,1
20250321,114300,992396125,5860,5860,5860,5860,515
20250321,114200,989378225,5860,5850,5860,5840,419
20250321,114100,986930745,5840,5840,5840,5840,0
20250321,114000,986930745,5840,5840,5840,5840,98
20250321,113900,986358425,5840,5830,5840,5830,7
20250321,113800,986317595,5830,5830,5830,5830,5
20250321,113700,986288445,5830,5830,5830,5830,15
20250321,113600,986200995,5820,5820,5820,5820,100
20250321,113500,985618995,5820,5820,5820,5820,3
20250321,113400,985601535,5830,5860,5860,5830,4796
20250321,113300,957553775,5860,5870,5870,5860,1322
20250321,113200,949806845,5860,5860,5860,5860,151
20250321,113100,948921985,5860,5870,5880,5860,41
20250321,113000,948681025,5870,5860,5870,5860,118
20250321,112900,947988865,5870,5870,5870,5870,1
20250321,112800,947982995,5870,5870,5870,5870,335
20250321,112700,946016545,5860,5840,5860,5840,1425
20250321,112600,937683725,5820,5830,5830,5820,2262
20250321,112500,924506265,5840,5840,5840,5840,0
20250321,112400,924506265,5840,5810,5840,5810,105
20250321,112300,923895905,5810,5830,5830,5810,120
20250321,112200,923197725,5830,5830,5830,5830,100
20250321,112100,922614725,5840,5840,5840,5840,0
20250321,112000,922614725,5840,5840,5840,5840,6
20250321,111900,922579685,5840,5840,5840,5840,0
20250321,111800,922579685,5840,5840,5860,5840,141
20250321,111700,921755865,5840,5860,5870,5840,134
20250321,111600,920972985,5860,5860,5860,5860,210
20250321,111500,919742385,5850,5850,5850,5850,16
20250321,111400,919648785,5850,5820,5850,5820,4608
20250321,111300,892709975,5810,5810,5810,5810,699
20250321,111200,888648785,5760,5760,5760,5760,0
20250321,111100,888648785,5760,5760,5760,5760,0
20250321,111000,888648785,5760,5800,5810,5760,172
20250321,110900,887652865,5810,5790,5810,5790,2
20250321,110800,887641265,5800,5790,5800,5790,1666
20250321,110700,877980935,5800,5790,5800,5750,1894
20250321,110600,867014115,5750,5750,5780,5750,45
20250321,110500,866754075,5750,5780,5780,5750,3483
20250321,110400,846675465,5750,5750,5750,5740,662
20250321,110300,842868975,5740,5730,5740,5730,313
20250321,110200,841074485,5700,5700,5700,5700,1
20250321,110100,841068785,5700,5730,5730,5700,75
20250321,110000,840639335,5730,5690,5730,5690,163
20250321,105900,839708545,5700,5720,5720,5700,3380
20250321,105800,820432735,5720,5720,5720,5720,100
20250321,105700,819860735,5715,5715,5715,5715,0
20250321,105600,819860735,5715,5710,5715,5710,48
20250321,105500,819586645,5720,5720,5720,5720,1
20250321,105400,819580925,5720,5700,5720,5700,2003
20250321,105300,808150755,5700,5710,5710,5700,76
20250321,105200,807717495,5710,5700,5710,5700,201
20250321,105100,806570685,5710,5710,5710,5710,277
20250321,105000,804989015,5700,5700,5700,5700,80
20250321,104900,804533015,5700,5710,5710,5700,1193
20250321,104800,797721485,5710,5710,5710,5710,12
20250321,104700,797652965,5700,5700,5710,5700,156
20250321,104600,796763305,5700,5700,5700,5700,252
20250321,104500,795326905,5710,5710,5710,5710,64
20250321,104400,794961465,5730,5730,5730,5730,9
20250321,104300,794909895,5730,5730,5730,5730,100
20250321,104200,794336895,5730,5730,5730,5710,700
20250321,104100,790337355,5740,5740,5740,5740,1
20250321,104000,790331615,5700,5700,5700,5700,0
20250321,103900,790331615,5700,5740,5750,5700,5101
20250321,103800,761247425,5740,5720,5745,5720,1468
20250321,103700,752821185,5720,5720,5720,5720,1
20250321,103600,752815465,5700,5720,5720,5700,510
20250321,103500,749903445,5710,5710,5710,5710,525
20250321,103400,746905695,5710,5720,5720,5710,110
20250321,103300,746277395,5710,5720,5720,5710,317
20250321,103200,744465325,5710,5700,5710,5700,690
20250321,103100,740528175,5700,5700,5700,5700,10
20250321,103000,740471175,5700,5700,5700,5700,354
20250321,102900,738453375,5690,5690,5690,5690,35
20250321,102800,738254225,5680,5690,5690,5680,677
20250321,102700,734406115,5690,5690,5690,5690,66
20250321,102600,734030575,5690,5700,5700,5690,917
20250321,102500,728803775,5700,5700,5700,5700,0
20250321,102400,728803775,5700,5720,5720,5700,900
20250321,102300,723662515,5710,5710,5710,5710,0
20250321,102200,723662515,5710,5710,5710,5710,0
20250321,102100,723662515,5710,5710,5710,5710,1
20250321,102000,723656805,5710,5710,5710,5710,49
20250321,101900,723377015,5710,5730,5730,5710,861
20250321,101800,718444475,5730,5730,5730,5730,6
20250321,101700,718410095,5730,5730,5730,5720,938
20250321,101600,713044005,5730,5730,5740,5730,523
20250321,101500,710047085,5740,5780,5780,5740,12
20250321,101400,709977765,5780,5740,5780,5720,1680
20250321,101300,700297185,5730,5730,5730,5730,0
20250321,101200,700297185,5730,5730,5730,5720,530
20250321,101100,697260315,5740,5740,5760,5740,1191
20250321,101000,690415015,5740,5710,5740,5710,715
20250321,100900,686326795,5710,5710,5710,5710,20
20250321,100800,686212595,5690,5690,5690,5690,63
20250321,100700,685854125,5690,5670,5690,5670,1722
20250321,100600,676077675,5670,5660,5670,5660,103
20250321,100500,675494645,5660,5690,5690,5660,1578
20250321,100400,666558235,5690,5690,5690,5690,342
20250321,100300,664612255,5670,5670,5670,5670,0
20250321,100200,664612255,5670,5670,5670,5670,200
20250321,100100,663478255,5670,5670,5670,5670,9
20250321,100000,663427225,5660,5690,5690,5660,411
20250321,095900,661088725,5690,5690,5700,5690,1085
20250321,095800,654905595,5660,5660,5660,5660,100
20250321,095700,654339595,5660,5660,5660,5660,242
20250321,095600,652969875,5660,5640,5660,5640,314
20250321,095500,651198655,5650,5650,5650,5650,2118
20250321,095400,639231955,5650,5660,5660,5650,924
20250321,095300,634006225,5660,5670,5670,5660,1808
20250321,095200,623772205,5680,5700,5700,5670,1381
20250321,095100,615937925,5700,5670,5700,5670,160
20250321,095000,615026015,5690,5690,5690,5690,200
20250321,094900,613888015,5700,5690,5700,5690,823
20250321,094800,609201745,5690,5690,5700,5690,1386
20250321,094700,601315395,5690,5690,5690,5670,53
20250321,094600,601013845,5690,5660,5690,5660,357
20250321,094500,598983565,5690,5680,5690,5660,903
20250321,094400,593861325,5690,5690,5690,5690,100
20250321,094300,593292325,5680,5680,5680,5680,0
20250321,094200,593292325,5680,5680,5680,5680,501
20250321,094100,590446645,5680,5700,5700,5680,425
20250321,094000,588030825,5700,5700,5720,5700,211
20250321,093900,586828105,5700,5690,5700,5690,560
20250321,093800,583640705,5690,5700,5700,5690,1065
20250321,093700,577575675,5700,5730,5730,5700,685
20250321,093600,573667175,5730,5710,5730,5710,1456
20250321,093500,565331555,5710,5720,5720,5700,1794
20250321,093400,555096985,5720,5720,5720,5700,702
20250321,093300,551082625,5720,5700,5720,5700,133
20250321,093200,550322985,5680,5660,5680,5660,303
20250321,093100,548607665,5650,5660,5670,5650,225
20250321,093000,547334065,5680,5670,5680,5670,179
20250321,092900,546317385,5680,5670,5680,5640,1794
20250321,092800,536185525,5670,5660,5670,5660,809
20250321,092700,531600415,5640,5630,5660,5630,1338
20250321,092600,524046905,5650,5630,5650,5630,2900
20250321,092500,507719885,5610,5600,5620,5600,370
20250321,092400,505644705,5600,5620,5620,5590,6968
20250321,092300,466617675,5620,5620,5630,5610,1937
20250321,092200,455733975,5610,5670,5670,5610,6320
20250321,092100,420061235,5680,5690,5700,5680,3628
20250321,092000,399440785,5700,5690,5710,5690,1601
20250321,091900,390314305,5690,5690,5710,5690,1630
20250321,091800,381037085,5690,5710,5730,5690,3795
20250321,091700,359381785,5720,5700,5720,5680,2059
20250321,091600,347626525,5700,5750,5750,5700,2632
20250321,091500,332589935,5710,5700,5710,5670,1660
20250321,091400,323129315,5710,5670,5710,5640,3678
20250321,091300,302258455,5680,5690,5710,5650,5142
20250321,091200,273095975,5710,5710,5740,5670,4455
20250321,091100,247697575,5710,5790,5790,5690,8000
20250321,091000,201694905,5790,5790,5810,5770,5121
20250321,090900,172074885,5795,5830,5830,5780,6464
20250321,090800,134620185,5820,5830,5850,5820,8094
20250321,090700,87502870,5850,5870,5870,5840,1124
20250321,090600,80922790,5870,5890,5890,5860,2411
20250321,090500,66789070,5890,5870,5890,5860,3765
20250321,090400,44705680,5860,5870,5890,5860,2424
20250321,090300,30473750,5870,5940,5940,5870,2239
20250321,090200,17234290,5940,5990,5990,5940,183
20250321,090100,16142340,5980,5990,6000,5880,670
20250321,090000,12153730,5890,6010,6030,5850,2041
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191900 1470380880 5810 5810 5810 5810 547
3 20250321 191800 1470380880 5810 5810 5810 5810 0
4 20250321 191700 1470380880 5810 5810 5810 5810 0
5 20250321 191600 1470380880 5810 5810 5810 5810 0
6 20250321 191500 1470380880 5810 5810 5810 5810 0
7 20250321 191400 1470380880 5810 5810 5810 5810 0
8 20250321 191300 1470380880 5810 5810 5810 5810 0
9 20250321 191200 1470380880 5810 5810 5810 5810 0
10 20250321 191100 1470380880 5810 5810 5810 5810 0
11 20250321 191000 1470380880 5810 5810 5810 5810 0
12 20250321 190900 1470380880 5810 5810 5810 5810 0
13 20250321 190800 1470380880 5810 5810 5810 5810 0
14 20250321 190700 1470380880 5810 5810 5810 5810 0
15 20250321 190600 1470380880 5810 5810 5810 5810 0
16 20250321 190500 1470380880 5810 5810 5810 5810 0
17 20250321 190400 1470380880 5810 5810 5810 5810 0
18 20250321 190300 1470380880 5810 5810 5810 5810 0
19 20250321 190200 1470380880 5810 5810 5810 5810 0
20 20250321 190100 1470380880 5810 5810 5810 5810 0
21 20250321 190000 1470380880 5810 5810 5810 5810 0
22 20250321 185900 1470380880 5810 5810 5810 5810 0
23 20250321 185800 1470380880 5810 5810 5810 5810 0
24 20250321 185700 1470380880 5810 5810 5810 5810 0
25 20250321 185600 1470380880 5810 5810 5810 5810 0
26 20250321 185500 1470380880 5810 5810 5810 5810 0
27 20250321 185400 1470380880 5810 5810 5810 5810 0
28 20250321 185300 1470380880 5810 5810 5810 5810 0
29 20250321 185200 1470380880 5810 5810 5810 5810 0
30 20250321 185100 1470380880 5810 5810 5810 5810 0
31 20250321 185000 1470380880 5810 5810 5810 5810 0
32 20250321 184900 1470380880 5810 5810 5810 5810 547
33 20250321 184800 1470380880 5810 5810 5810 5810 0
34 20250321 184700 1470380880 5810 5810 5810 5810 0
35 20250321 184600 1470380880 5810 5810 5810 5810 0
36 20250321 184500 1470380880 5810 5810 5810 5810 0
37 20250321 184400 1470380880 5810 5810 5810 5810 0
38 20250321 184300 1470380880 5810 5810 5810 5810 0
39 20250321 184200 1470380880 5810 5810 5810 5810 0
40 20250321 184100 1470380880 5810 5810 5810 5810 0
41 20250321 184000 1470380880 5810 5810 5810 5810 0
42 20250321 183900 1470380880 5810 5810 5810 5810 0
43 20250321 183800 1470380880 5810 5810 5810 5810 0
44 20250321 183700 1470380880 5810 5810 5810 5810 0
45 20250321 183600 1470380880 5810 5810 5810 5810 0
46 20250321 183500 1470380880 5810 5810 5810 5810 0
47 20250321 183400 1470380880 5810 5810 5810 5810 0
48 20250321 183300 1470380880 5810 5810 5810 5810 0
49 20250321 183200 1470380880 5810 5810 5810 5810 0
50 20250321 183100 1470380880 5810 5810 5810 5810 0
51 20250321 183000 1470380880 5810 5810 5810 5810 0
52 20250321 182900 1470380880 5810 5810 5810 5810 0
53 20250321 182800 1470380880 5810 5810 5810 5810 0
54 20250321 182700 1470380880 5810 5810 5810 5810 0
55 20250321 182600 1470380880 5810 5810 5810 5810 0
56 20250321 182500 1470380880 5810 5810 5810 5810 0
57 20250321 182400 1470380880 5810 5810 5810 5810 0
58 20250321 182300 1470380880 5810 5810 5810 5810 0
59 20250321 182200 1470380880 5810 5810 5810 5810 0
60 20250321 182100 1470380880 5810 5810 5810 5810 0
61 20250321 182000 1470380880 5810 5810 5810 5810 0
62 20250321 181900 1470380880 5810 5810 5810 5810 547
63 20250321 181800 1470380880 5810 5810 5810 5810 0
64 20250321 181700 1470380880 5810 5810 5810 5810 0
65 20250321 181600 1470380880 5810 5810 5810 5810 0
66 20250321 181500 1470380880 5810 5810 5810 5810 0
67 20250321 181400 1470380880 5810 5810 5810 5810 0
68 20250321 181300 1470380880 5810 5810 5810 5810 0
69 20250321 181200 1470380880 5810 5810 5810 5810 0
70 20250321 181100 1470380880 5810 5810 5810 5810 0
71 20250321 181000 1470380880 5810 5810 5810 5810 0
72 20250321 180900 1470380880 5810 5810 5810 5810 0
73 20250321 180800 1470380880 5810 5810 5810 5810 0
74 20250321 180700 1470380880 5810 5810 5810 5810 0
75 20250321 180600 1470380880 5810 5810 5810 5810 0
76 20250321 180500 1470380880 5810 5810 5810 5810 0
77 20250321 180400 1470380880 5810 5810 5810 5810 0
78 20250321 180300 1470380880 5810 5810 5810 5810 0
79 20250321 180200 1470380880 5810 5810 5810 5810 0
80 20250321 180100 1470380880 5810 5810 5810 5810 0
81 20250321 180000 1470380880 5810 5810 5810 5810 0
82 20250321 175900 1470380880 5810 5810 5810 5810 0
83 20250321 175800 1470380880 5810 5810 5810 5810 0
84 20250321 175700 1470380880 5810 5810 5810 5810 0
85 20250321 175600 1470380880 5810 5810 5810 5810 0
86 20250321 175500 1470380880 5810 5810 5810 5810 0
87 20250321 175400 1470380880 5810 5810 5810 5810 0
88 20250321 175300 1470380880 5810 5810 5810 5810 0
89 20250321 175200 1470380880 5810 5810 5810 5810 0
90 20250321 175100 1470380880 5810 5810 5810 5810 0
91 20250321 175000 1470380880 5810 5810 5810 5810 0
92 20250321 174900 1470380880 5810 5810 5810 5810 547
93 20250321 174800 1470380880 5810 5810 5810 5810 0
94 20250321 174700 1470380880 5810 5810 5810 5810 0
95 20250321 174600 1470380880 5810 5810 5810 5810 0
96 20250321 174500 1470380880 5810 5810 5810 5810 0
97 20250321 174400 1470380880 5810 5810 5810 5810 0
98 20250321 174300 1470380880 5810 5810 5810 5810 0
99 20250321 174200 1470380880 5810 5810 5810 5810 0
100 20250321 174100 1470380880 5810 5810 5810 5810 0
101 20250321 174000 1470380880 5810 5810 5810 5810 0
102 20250321 173900 1470380880 5810 5810 5810 5810 0
103 20250321 173800 1470380880 5810 5810 5810 5810 0
104 20250321 173700 1470380880 5810 5810 5810 5810 0
105 20250321 173600 1470380880 5810 5810 5810 5810 0
106 20250321 173500 1470380880 5810 5810 5810 5810 0
107 20250321 173400 1470380880 5810 5810 5810 5810 0
108 20250321 173300 1470380880 5810 5810 5810 5810 0
109 20250321 173200 1470380880 5810 5810 5810 5810 0
110 20250321 173100 1470380880 5810 5810 5810 5810 0
111 20250321 173000 1470380880 5810 5810 5810 5810 0
112 20250321 172900 1470380880 5810 5810 5810 5810 0
113 20250321 172800 1470380880 5810 5810 5810 5810 0
114 20250321 172700 1470380880 5810 5810 5810 5810 0
115 20250321 172600 1470380880 5810 5810 5810 5810 0
116 20250321 172500 1470380880 5810 5810 5810 5810 0
117 20250321 172400 1470380880 5810 5810 5810 5810 0
118 20250321 172300 1470380880 5810 5810 5810 5810 0
119 20250321 172200 1470380880 5810 5810 5810 5810 0
120 20250321 172100 1470380880 5810 5810 5810 5810 0
121 20250321 172000 1470380880 5810 5810 5810 5810 0
122 20250321 171900 1470380880 5810 5810 5810 5810 547
123 20250321 171800 1470380880 5810 5810 5810 5810 0
124 20250321 171700 1470380880 5810 5810 5810 5810 0
125 20250321 171600 1470380880 5810 5810 5810 5810 0
126 20250321 171500 1470380880 5810 5810 5810 5810 0
127 20250321 171400 1470380880 5810 5810 5810 5810 0
128 20250321 171300 1470380880 5810 5810 5810 5810 0
129 20250321 171200 1470380880 5810 5810 5810 5810 0
130 20250321 171100 1470380880 5810 5810 5810 5810 0
131 20250321 171000 1470380880 5810 5810 5810 5810 0
132 20250321 170900 1470380880 5810 5810 5810 5810 0
133 20250321 170800 1470380880 5810 5810 5810 5810 0
134 20250321 170700 1470380880 5810 5810 5810 5810 0
135 20250321 170600 1470380880 5810 5810 5810 5810 0
136 20250321 170500 1470380880 5810 5810 5810 5810 0
137 20250321 170400 1470380880 5810 5810 5810 5810 0
138 20250321 170300 1470380880 5810 5810 5810 5810 0
139 20250321 170200 1470380880 5810 5810 5810 5810 0
140 20250321 170100 1470380880 5810 5810 5810 5810 0
141 20250321 170000 1470380880 5810 5810 5810 5810 0
142 20250321 165900 1470380880 5810 5810 5810 5810 0
143 20250321 165800 1470380880 5810 5810 5810 5810 0
144 20250321 165700 1470380880 5810 5810 5810 5810 0
145 20250321 165600 1470380880 5810 5810 5810 5810 0
146 20250321 165500 1470380880 5810 5810 5810 5810 0
147 20250321 165400 1470380880 5810 5810 5810 5810 0
148 20250321 165300 1470380880 5810 5810 5810 5810 0
149 20250321 165200 1470380880 5810 5810 5810 5810 0
150 20250321 165100 1470380880 5810 5810 5810 5810 0
151 20250321 165000 1470380880 5810 5810 5810 5810 0
152 20250321 164900 1470380880 5810 5810 5810 5810 547
153 20250321 164800 1470380880 5810 5810 5810 5810 0
154 20250321 164700 1470380880 5810 5810 5810 5810 0
155 20250321 164600 1470380880 5810 5810 5810 5810 0
156 20250321 164500 1470380880 5810 5810 5810 5810 0
157 20250321 164400 1470380880 5810 5810 5810 5810 0
158 20250321 164300 1470380880 5810 5810 5810 5810 0
159 20250321 164200 1470380880 5810 5810 5810 5810 0
160 20250321 164100 1470380880 5810 5810 5810 5810 0
161 20250321 164000 1470380880 5810 5810 5810 5810 0
162 20250321 163900 1470380880 5810 5810 5810 5810 0
163 20250321 163800 1470380880 5810 5810 5810 5810 0
164 20250321 163700 1470380880 5810 5810 5810 5810 0
165 20250321 163600 1470380880 5810 5810 5810 5810 0
166 20250321 163500 1470380880 5810 5810 5810 5810 0
167 20250321 163400 1470380880 5810 5810 5810 5810 0
168 20250321 163300 1470380880 5810 5810 5810 5810 0
169 20250321 163200 1470380880 5810 5810 5810 5810 0
170 20250321 163100 1470380880 5810 5810 5810 5810 0
171 20250321 163000 1470380880 5810 5810 5810 5810 0
172 20250321 162900 1470380880 5810 5810 5810 5810 0
173 20250321 162800 1470380880 5810 5810 5810 5810 0
174 20250321 162700 1470380880 5810 5810 5810 5810 0
175 20250321 162600 1470380880 5810 5810 5810 5810 0
176 20250321 162500 1470380880 5810 5810 5810 5810 0
177 20250321 162400 1470380880 5810 5810 5810 5810 0
178 20250321 162300 1470380880 5810 5810 5810 5810 0
179 20250321 162200 1470380880 5810 5810 5810 5810 0
180 20250321 162100 1470380880 5810 5810 5810 5810 0
181 20250321 162000 1470380880 5810 5810 5810 5810 0
182 20250321 161900 1470380880 5810 5810 5810 5810 547
183 20250321 161800 1470380880 5810 5810 5810 5810 0
184 20250321 161700 1470380880 5810 5810 5810 5810 0
185 20250321 161600 1470380880 5810 5810 5810 5810 0
186 20250321 161500 1470380880 5810 5810 5810 5810 0
187 20250321 161400 1470380880 5810 5810 5810 5810 0
188 20250321 161300 1470380880 5810 5810 5810 5810 0
189 20250321 161200 1470380880 5810 5810 5810 5810 0
190 20250321 161100 1470380880 5810 5810 5810 5810 0
191 20250321 161000 1470380880 5810 5810 5810 5810 0
192 20250321 160900 1470380880 5810 5810 5810 5810 0
193 20250321 160800 1470380880 5810 5810 5810 5810 0
194 20250321 160700 1470380880 5810 5810 5810 5810 0
195 20250321 160600 1470380880 5810 5810 5810 5810 0
196 20250321 160500 1470380880 5810 5810 5810 5810 0
197 20250321 160400 1470380880 5810 5810 5810 5810 0
198 20250321 160300 1470380880 5810 5810 5810 5810 0
199 20250321 160200 1470380880 5810 5810 5810 5810 0
200 20250321 160100 1470380880 5810 5810 5810 5810 0
201 20250321 160000 1470380880 5810 5810 5810 5810 0
202 20250321 155900 1470380880 5810 5810 5810 5810 0
203 20250321 155800 1470380880 5810 5810 5810 5810 0
204 20250321 155700 1470380880 5810 5810 5810 5810 0
205 20250321 155600 1470380880 5810 5810 5810 5810 0
206 20250321 155500 1470380880 5810 5810 5810 5810 0
207 20250321 155400 1470380880 5810 5810 5810 5810 0
208 20250321 155300 1470380880 5810 5810 5810 5810 0
209 20250321 155200 1470380880 5810 5810 5810 5810 0
210 20250321 155100 1470380880 5810 5810 5810 5810 0
211 20250321 155000 1470380880 5810 5810 5810 5810 0
212 20250321 154900 1470380880 5810 5810 5810 5810 547
213 20250321 154800 1470380880 5810 5810 5810 5810 0
214 20250321 154700 1470380880 5810 5810 5810 5810 0
215 20250321 154600 1470380880 5810 5810 5810 5810 0
216 20250321 154500 1470380880 5810 5810 5810 5810 0
217 20250321 154400 1470380880 5810 5810 5810 5810 0
218 20250321 154300 1470380880 5810 5810 5810 5810 0
219 20250321 154200 1470380880 5810 5810 5810 5810 0
220 20250321 154100 1470380880 5810 5810 5810 5810 0
221 20250321 154000 1470380880 5810 5810 5810 5810 0
222 20250321 153900 1470380880 5810 5810 5810 5810 0
223 20250321 153800 1470380880 5810 5810 5810 5810 0
224 20250321 153700 1470380880 5810 5810 5810 5810 0
225 20250321 153600 1470380880 5810 5810 5810 5810 0
226 20250321 153500 1470380880 5810 5810 5810 5810 0
227 20250321 153400 1470380880 5810 5810 5810 5810 0
228 20250321 153300 1470380880 5810 5810 5810 5810 0
229 20250321 153200 1470380880 5810 5810 5810 5810 0
230 20250321 153100 1470380880 5810 5810 5810 5810 0
231 20250321 153000 1470380880 5810 5810 5810 5810 547
232 20250321 152900 1467202810 5790 5790 5790 5790 0
233 20250321 152800 1467202810 5790 5790 5790 5790 0
234 20250321 152700 1467202810 5790 5790 5790 5790 0
235 20250321 152600 1467202810 5790 5790 5790 5790 0
236 20250321 152500 1467202810 5790 5790 5790 5790 0
237 20250321 152400 1467202810 5790 5790 5790 5790 0
238 20250321 152300 1467202810 5790 5790 5790 5790 0
239 20250321 152200 1467202810 5790 5790 5790 5790 0
240 20250321 152100 1467202810 5790 5790 5790 5790 0
241 20250321 152000 1467202810 5790 5790 5790 5790 0
242 20250321 151900 1467202810 5790 5780 5790 5770 315
243 20250321 151800 1465381870 5780 5790 5800 5780 511
244 20250321 151700 1462426340 5790 5790 5820 5790 1154
245 20250321 151600 1455735990 5800 5810 5810 5800 573
246 20250321 151500 1452412310 5810 5830 5830 5810 2871
247 20250321 151400 1435699460 5820 5830 5830 5820 58
248 20250321 151300 1435361500 5840 5830 5840 5830 845
249 20250321 151200 1430434750 5830 5835 5835 5830 398
250 20250321 151100 1428114310 5840 5840 5840 5840 0
251 20250321 151000 1428114310 5840 5840 5840 5840 6
252 20250321 150900 1428079270 5820 5820 5830 5820 411
253 20250321 150800 1425684580 5830 5835 5835 5830 77
254 20250321 150700 1425235535 5830 5830 5830 5825 227
255 20250321 150600 1423912290 5830 5830 5830 5830 0
256 20250321 150500 1423912290 5830 5830 5830 5830 200
257 20250321 150400 1422746290 5830 5810 5830 5810 285
258 20250321 150300 1421090120 5820 5820 5820 5820 51
259 20250321 150200 1420793300 5820 5820 5820 5820 488
260 20250321 150100 1417953140 5830 5840 5840 5830 120
261 20250321 150000 1417253340 5840 5840 5840 5840 238
262 20250321 145900 1415863420 5850 5830 5850 5830 36
263 20250321 145800 1415653200 5820 5820 5820 5820 2
264 20250321 145700 1415641560 5850 5810 5850 5810 157
265 20250321 145600 1414726880 5800 5790 5800 5790 1854
266 20250321 145500 1403975610 5780 5780 5780 5780 100
267 20250321 145400 1403397610 5780 5780 5780 5780 0
268 20250321 145300 1403397610 5780 5780 5780 5780 0
269 20250321 145200 1403397610 5780 5780 5780 5780 0
270 20250321 145100 1403397610 5780 5780 5780 5780 1
271 20250321 145000 1403391830 5780 5780 5780 5780 0
272 20250321 144900 1403391830 5780 5790 5790 5780 424
273 20250321 144800 1400937110 5790 5790 5790 5790 0
274 20250321 144700 1400937110 5790 5790 5790 5790 17
275 20250321 144600 1400838680 5780 5780 5780 5780 0
276 20250321 144500 1400838680 5780 5780 5780 5780 142
277 20250321 144400 1400017920 5790 5790 5790 5790 5
278 20250321 144300 1399988970 5790 5790 5790 5790 1
279 20250321 144200 1399983180 5760 5770 5770 5760 100
280 20250321 144100 1399406300 5780 5780 5790 5770 174
281 20250321 144000 1398401240 5800 5790 5800 5780 397
282 20250321 143900 1396099620 5780 5790 5790 5780 167
283 20250321 143800 1395134020 5790 5780 5790 5760 627
284 20250321 143700 1391510140 5800 5790 5800 5790 330
285 20250321 143600 1389596730 5780 5780 5790 5770 154
286 20250321 143500 1388706630 5780 5790 5790 5780 65
287 20250321 143400 1388330430 5770 5770 5770 5770 14
288 20250321 143300 1388249650 5770 5770 5770 5770 15
289 20250321 143200 1388163100 5770 5770 5770 5770 1
290 20250321 143100 1388157330 5760 5760 5760 5760 0
291 20250321 143000 1388157330 5760 5760 5760 5760 29
292 20250321 142900 1387990290 5760 5770 5770 5760 76
293 20250321 142800 1387552480 5770 5770 5770 5770 50
294 20250321 142700 1387263980 5760 5770 5770 5740 376
295 20250321 142600 1385103450 5770 5770 5770 5770 10
296 20250321 142500 1385045750 5770 5770 5770 5770 4
297 20250321 142400 1385022670 5760 5750 5760 5750 582
298 20250321 142300 1381675570 5750 5750 5750 5750 21
299 20250321 142200 1381554820 5740 5790 5790 5740 698
300 20250321 142100 1377518900 5790 5800 5840 5720 7511
301 20250321 142000 1333991790 5800 5740 5900 5740 6910
302 20250321 141900 1293676310 5730 5730 5730 5730 1
303 20250321 141800 1293670580 5730 5730 5730 5730 30
304 20250321 141700 1293498680 5730 5730 5730 5730 0
305 20250321 141600 1293498680 5730 5730 5730 5730 49
306 20250321 141500 1293217910 5710 5740 5740 5710 641
307 20250321 141400 1289551070 5730 5730 5730 5730 1050
308 20250321 141300 1283534570 5730 5730 5730 5730 70
309 20250321 141200 1283133470 5730 5730 5730 5730 50
310 20250321 141100 1282846970 5720 5730 5730 5720 482
311 20250321 141000 1280089450 5730 5730 5730 5730 2
312 20250321 140900 1280077990 5730 5730 5730 5730 146
313 20250321 140800 1279241410 5730 5730 5730 5730 1
314 20250321 140700 1279235680 5700 5760 5760 5700 9328
315 20250321 140600 1225958410 5760 5760 5760 5760 282
316 20250321 140500 1224334090 5770 5780 5780 5770 1005
317 20250321 140400 1218535230 5770 5770 5770 5770 50
318 20250321 140300 1218246730 5780 5780 5780 5780 41
319 20250321 140200 1218009750 5780 5780 5780 5770 88
320 20250321 140100 1217501700 5770 5780 5780 5770 943
321 20250321 140000 1212053030 5790 5790 5790 5790 8
322 20250321 135900 1212006710 5780 5790 5790 5780 64
323 20250321 135800 1211636550 5800 5800 5800 5800 400
324 20250321 135700 1209316550 5820 5820 5820 5820 0
325 20250321 135600 1209316550 5820 5820 5820 5820 1
326 20250321 135500 1209310730 5800 5800 5800 5800 626
327 20250321 135400 1205679930 5800 5800 5800 5800 0
328 20250321 135300 1205679930 5800 5790 5800 5780 510
329 20250321 135200 1202727320 5800 5800 5800 5800 0
330 20250321 135100 1202727320 5800 5800 5800 5800 392
331 20250321 135000 1200453720 5820 5820 5820 5820 19
332 20250321 134900 1200343140 5820 5830 5830 5820 711
333 20250321 134800 1196205110 5820 5820 5820 5820 540
334 20250321 134700 1193062310 5820 5800 5820 5800 600
335 20250321 134600 1189577290 5810 5810 5810 5810 1
336 20250321 134500 1189571480 5800 5800 5800 5800 134
337 20250321 134400 1188794280 5800 5800 5800 5790 439
338 20250321 134300 1186252260 5790 5790 5790 5790 106
339 20250321 134200 1185638520 5790 5790 5790 5790 103
340 20250321 134100 1185042150 5780 5780 5780 5780 8
341 20250321 134000 1184995910 5790 5790 5790 5790 0
342 20250321 133900 1184995910 5790 5790 5790 5790 0
343 20250321 133800 1184995910 5790 5790 5790 5790 1
344 20250321 133700 1184990120 5790 5790 5790 5790 0
345 20250321 133600 1184990120 5790 5790 5790 5790 514
346 20250321 133500 1182014060 5790 5790 5790 5790 4
347 20250321 133400 1181990900 5790 5790 5790 5790 0
348 20250321 133300 1181990900 5790 5790 5790 5790 10
349 20250321 133200 1181933000 5800 5800 5800 5800 25
350 20250321 133100 1181788000 5820 5800 5820 5800 2116
351 20250321 133000 1169514840 5770 5780 5780 5770 435
352 20250321 132900 1167004290 5780 5780 5780 5780 0
353 20250321 132800 1167004290 5780 5780 5780 5780 315
354 20250321 132700 1165183590 5770 5770 5770 5770 389
355 20250321 132600 1162939060 5770 5770 5770 5770 2
356 20250321 132500 1162927520 5770 5770 5770 5770 205
357 20250321 132400 1161744670 5770 5770 5770 5770 55
358 20250321 132300 1161427320 5760 5760 5760 5760 0
359 20250321 132200 1161427320 5760 5760 5760 5760 127
360 20250321 132100 1160695800 5760 5760 5760 5760 0
361 20250321 132000 1160695800 5760 5760 5760 5760 0
362 20250321 131900 1160695800 5760 5760 5760 5760 0
363 20250321 131800 1160695800 5760 5760 5760 5760 150
364 20250321 131700 1159831800 5760 5760 5760 5760 0
365 20250321 131600 1159831800 5760 5760 5760 5760 86
366 20250321 131500 1159336440 5770 5770 5770 5770 4
367 20250321 131400 1159313360 5760 5760 5760 5760 5
368 20250321 131300 1159284560 5760 5760 5760 5760 36
369 20250321 131200 1159077200 5770 5770 5770 5770 0
370 20250321 131100 1159077200 5770 5770 5770 5770 242
371 20250321 131000 1157680860 5790 5790 5790 5790 0
372 20250321 130900 1157680860 5790 5790 5790 5790 10
373 20250321 130800 1157622960 5790 5790 5790 5790 0
374 20250321 130700 1157622960 5790 5790 5790 5790 12
375 20250321 130600 1157553480 5790 5790 5790 5790 334
376 20250321 130500 1155619620 5790 5790 5790 5790 201
377 20250321 130400 1154455830 5770 5770 5770 5770 0
378 20250321 130300 1154455830 5770 5770 5770 5770 3
379 20250321 130200 1154438520 5760 5780 5780 5760 902
380 20250321 130100 1149231480 5780 5780 5780 5780 0
381 20250321 130000 1149231480 5780 5790 5790 5780 649
382 20250321 125900 1145480240 5795 5795 5795 5795 0
383 20250321 125800 1145480240 5795 5810 5820 5795 456
384 20250321 125700 1142829985 5820 5820 5820 5820 0
385 20250321 125600 1142829985 5820 5800 5820 5800 5
386 20250321 125500 1142800925 5800 5800 5800 5800 203
387 20250321 125400 1141623525 5780 5780 5780 5780 15
388 20250321 125300 1141536825 5800 5800 5800 5800 1
389 20250321 125200 1141531025 5790 5790 5790 5790 0
390 20250321 125100 1141531025 5790 5790 5790 5790 70
391 20250321 125000 1141125725 5820 5820 5820 5810 28
392 20250321 124900 1140962785 5840 5790 5840 5790 200
393 20250321 124800 1139801055 5760 5760 5760 5760 76
394 20250321 124700 1139363295 5760 5760 5760 5760 0
395 20250321 124600 1139363295 5760 5790 5800 5760 1054
396 20250321 124500 1133280855 5790 5790 5790 5790 2
397 20250321 124400 1133269275 5790 5790 5790 5790 322
398 20250321 124300 1131404895 5830 5830 5830 5830 0
399 20250321 124200 1131404895 5830 5830 5830 5830 0
400 20250321 124100 1131404895 5830 5800 5830 5800 78
401 20250321 124000 1130951275 5800 5800 5800 5800 1
402 20250321 123900 1130945475 5800 5800 5800 5800 0
403 20250321 123800 1130945475 5800 5790 5800 5790 38
404 20250321 123700 1130725315 5810 5810 5810 5810 20
405 20250321 123600 1130609115 5810 5800 5810 5790 45
406 20250321 123500 1130347945 5800 5800 5800 5800 2
407 20250321 123400 1130336345 5780 5780 5780 5780 0
408 20250321 123300 1130336345 5780 5790 5790 5780 445
409 20250321 123200 1127763925 5840 5800 5840 5800 200
410 20250321 123100 1126601205 5800 5800 5800 5800 0
411 20250321 123000 1126601205 5800 5800 5800 5800 144
412 20250321 122900 1125766005 5790 5790 5790 5790 0
413 20250321 122800 1125766005 5790 5790 5790 5790 0
414 20250321 122700 1125766005 5790 5790 5790 5790 0
415 20250321 122600 1125766005 5790 5780 5790 5770 183
416 20250321 122500 1124706705 5780 5780 5780 5780 0
417 20250321 122400 1124706705 5780 5780 5780 5780 1107
418 20250321 122300 1118308245 5790 5790 5790 5790 31
419 20250321 122200 1118128755 5800 5800 5810 5800 203
420 20250321 122100 1116950885 5800 5800 5800 5790 834
421 20250321 122000 1112120695 5790 5790 5790 5790 0
422 20250321 121900 1112120695 5790 5800 5800 5790 102
423 20250321 121800 1111529815 5800 5800 5800 5800 1
424 20250321 121700 1111524015 5800 5810 5810 5800 3218
425 20250321 121600 1092840355 5810 5810 5810 5810 30
426 20250321 121500 1092666055 5820 5820 5820 5820 90
427 20250321 121400 1092142255 5820 5820 5820 5820 24
428 20250321 121300 1092002575 5820 5830 5830 5820 264
429 20250321 121200 1090465915 5830 5830 5830 5830 0
430 20250321 121100 1090465915 5830 5830 5830 5830 0
431 20250321 121000 1090465915 5830 5830 5830 5830 0
432 20250321 120900 1090465915 5830 5830 5830 5830 0
433 20250321 120800 1090465915 5830 5830 5830 5830 36
434 20250321 120700 1090256035 5830 5830 5830 5830 0
435 20250321 120600 1090256035 5830 5830 5830 5830 0
436 20250321 120500 1090256035 5830 5830 5830 5830 0
437 20250321 120400 1090256035 5830 5830 5830 5830 90
438 20250321 120300 1089731335 5830 5830 5830 5830 0
439 20250321 120200 1089731335 5830 5830 5830 5830 0
440 20250321 120100 1089731335 5830 5830 5830 5830 0
441 20250321 120000 1089731335 5830 5830 5830 5830 30
442 20250321 115900 1089556435 5840 5840 5840 5840 2476
443 20250321 115800 1075096595 5860 5860 5860 5850 1641
444 20250321 115700 1065496495 5860 5860 5860 5860 594
445 20250321 115600 1062015655 5900 5890 5900 5870 3700
446 20250321 115500 1040233725 5890 5880 5890 5880 373
447 20250321 115400 1038040425 5880 5860 5880 5860 7
448 20250321 115300 1037999285 5870 5860 5870 5860 132
449 20250321 115200 1037224765 5870 5870 5870 5870 155
450 20250321 115100 1036314915 5870 5870 5870 5870 1
451 20250321 115000 1036309045 5860 5860 5860 5860 1670
452 20250321 114900 1026522845 5860 5860 5860 5860 1956
453 20250321 114800 1015060685 5840 5840 5840 5840 100
454 20250321 114700 1014476685 5860 5850 5860 5840 59
455 20250321 114600 1014131605 5850 5850 5860 5850 1940
456 20250321 114500 1002765065 5860 5860 5860 5840 1769
457 20250321 114400 992401985 5860 5860 5860 5860 1
458 20250321 114300 992396125 5860 5860 5860 5860 515
459 20250321 114200 989378225 5860 5850 5860 5840 419
460 20250321 114100 986930745 5840 5840 5840 5840 0
461 20250321 114000 986930745 5840 5840 5840 5840 98
462 20250321 113900 986358425 5840 5830 5840 5830 7
463 20250321 113800 986317595 5830 5830 5830 5830 5
464 20250321 113700 986288445 5830 5830 5830 5830 15
465 20250321 113600 986200995 5820 5820 5820 5820 100
466 20250321 113500 985618995 5820 5820 5820 5820 3
467 20250321 113400 985601535 5830 5860 5860 5830 4796
468 20250321 113300 957553775 5860 5870 5870 5860 1322
469 20250321 113200 949806845 5860 5860 5860 5860 151
470 20250321 113100 948921985 5860 5870 5880 5860 41
471 20250321 113000 948681025 5870 5860 5870 5860 118
472 20250321 112900 947988865 5870 5870 5870 5870 1
473 20250321 112800 947982995 5870 5870 5870 5870 335
474 20250321 112700 946016545 5860 5840 5860 5840 1425
475 20250321 112600 937683725 5820 5830 5830 5820 2262
476 20250321 112500 924506265 5840 5840 5840 5840 0
477 20250321 112400 924506265 5840 5810 5840 5810 105
478 20250321 112300 923895905 5810 5830 5830 5810 120
479 20250321 112200 923197725 5830 5830 5830 5830 100
480 20250321 112100 922614725 5840 5840 5840 5840 0
481 20250321 112000 922614725 5840 5840 5840 5840 6
482 20250321 111900 922579685 5840 5840 5840 5840 0
483 20250321 111800 922579685 5840 5840 5860 5840 141
484 20250321 111700 921755865 5840 5860 5870 5840 134
485 20250321 111600 920972985 5860 5860 5860 5860 210
486 20250321 111500 919742385 5850 5850 5850 5850 16
487 20250321 111400 919648785 5850 5820 5850 5820 4608
488 20250321 111300 892709975 5810 5810 5810 5810 699
489 20250321 111200 888648785 5760 5760 5760 5760 0
490 20250321 111100 888648785 5760 5760 5760 5760 0
491 20250321 111000 888648785 5760 5800 5810 5760 172
492 20250321 110900 887652865 5810 5790 5810 5790 2
493 20250321 110800 887641265 5800 5790 5800 5790 1666
494 20250321 110700 877980935 5800 5790 5800 5750 1894
495 20250321 110600 867014115 5750 5750 5780 5750 45
496 20250321 110500 866754075 5750 5780 5780 5750 3483
497 20250321 110400 846675465 5750 5750 5750 5740 662
498 20250321 110300 842868975 5740 5730 5740 5730 313
499 20250321 110200 841074485 5700 5700 5700 5700 1
500 20250321 110100 841068785 5700 5730 5730 5700 75
501 20250321 110000 840639335 5730 5690 5730 5690 163
502 20250321 105900 839708545 5700 5720 5720 5700 3380
503 20250321 105800 820432735 5720 5720 5720 5720 100
504 20250321 105700 819860735 5715 5715 5715 5715 0
505 20250321 105600 819860735 5715 5710 5715 5710 48
506 20250321 105500 819586645 5720 5720 5720 5720 1
507 20250321 105400 819580925 5720 5700 5720 5700 2003
508 20250321 105300 808150755 5700 5710 5710 5700 76
509 20250321 105200 807717495 5710 5700 5710 5700 201
510 20250321 105100 806570685 5710 5710 5710 5710 277
511 20250321 105000 804989015 5700 5700 5700 5700 80
512 20250321 104900 804533015 5700 5710 5710 5700 1193
513 20250321 104800 797721485 5710 5710 5710 5710 12
514 20250321 104700 797652965 5700 5700 5710 5700 156
515 20250321 104600 796763305 5700 5700 5700 5700 252
516 20250321 104500 795326905 5710 5710 5710 5710 64
517 20250321 104400 794961465 5730 5730 5730 5730 9
518 20250321 104300 794909895 5730 5730 5730 5730 100
519 20250321 104200 794336895 5730 5730 5730 5710 700
520 20250321 104100 790337355 5740 5740 5740 5740 1
521 20250321 104000 790331615 5700 5700 5700 5700 0
522 20250321 103900 790331615 5700 5740 5750 5700 5101
523 20250321 103800 761247425 5740 5720 5745 5720 1468
524 20250321 103700 752821185 5720 5720 5720 5720 1
525 20250321 103600 752815465 5700 5720 5720 5700 510
526 20250321 103500 749903445 5710 5710 5710 5710 525
527 20250321 103400 746905695 5710 5720 5720 5710 110
528 20250321 103300 746277395 5710 5720 5720 5710 317
529 20250321 103200 744465325 5710 5700 5710 5700 690
530 20250321 103100 740528175 5700 5700 5700 5700 10
531 20250321 103000 740471175 5700 5700 5700 5700 354
532 20250321 102900 738453375 5690 5690 5690 5690 35
533 20250321 102800 738254225 5680 5690 5690 5680 677
534 20250321 102700 734406115 5690 5690 5690 5690 66
535 20250321 102600 734030575 5690 5700 5700 5690 917
536 20250321 102500 728803775 5700 5700 5700 5700 0
537 20250321 102400 728803775 5700 5720 5720 5700 900
538 20250321 102300 723662515 5710 5710 5710 5710 0
539 20250321 102200 723662515 5710 5710 5710 5710 0
540 20250321 102100 723662515 5710 5710 5710 5710 1
541 20250321 102000 723656805 5710 5710 5710 5710 49
542 20250321 101900 723377015 5710 5730 5730 5710 861
543 20250321 101800 718444475 5730 5730 5730 5730 6
544 20250321 101700 718410095 5730 5730 5730 5720 938
545 20250321 101600 713044005 5730 5730 5740 5730 523
546 20250321 101500 710047085 5740 5780 5780 5740 12
547 20250321 101400 709977765 5780 5740 5780 5720 1680
548 20250321 101300 700297185 5730 5730 5730 5730 0
549 20250321 101200 700297185 5730 5730 5730 5720 530
550 20250321 101100 697260315 5740 5740 5760 5740 1191
551 20250321 101000 690415015 5740 5710 5740 5710 715
552 20250321 100900 686326795 5710 5710 5710 5710 20
553 20250321 100800 686212595 5690 5690 5690 5690 63
554 20250321 100700 685854125 5690 5670 5690 5670 1722
555 20250321 100600 676077675 5670 5660 5670 5660 103
556 20250321 100500 675494645 5660 5690 5690 5660 1578
557 20250321 100400 666558235 5690 5690 5690 5690 342
558 20250321 100300 664612255 5670 5670 5670 5670 0
559 20250321 100200 664612255 5670 5670 5670 5670 200
560 20250321 100100 663478255 5670 5670 5670 5670 9
561 20250321 100000 663427225 5660 5690 5690 5660 411
562 20250321 095900 661088725 5690 5690 5700 5690 1085
563 20250321 095800 654905595 5660 5660 5660 5660 100
564 20250321 095700 654339595 5660 5660 5660 5660 242
565 20250321 095600 652969875 5660 5640 5660 5640 314
566 20250321 095500 651198655 5650 5650 5650 5650 2118
567 20250321 095400 639231955 5650 5660 5660 5650 924
568 20250321 095300 634006225 5660 5670 5670 5660 1808
569 20250321 095200 623772205 5680 5700 5700 5670 1381
570 20250321 095100 615937925 5700 5670 5700 5670 160
571 20250321 095000 615026015 5690 5690 5690 5690 200
572 20250321 094900 613888015 5700 5690 5700 5690 823
573 20250321 094800 609201745 5690 5690 5700 5690 1386
574 20250321 094700 601315395 5690 5690 5690 5670 53
575 20250321 094600 601013845 5690 5660 5690 5660 357
576 20250321 094500 598983565 5690 5680 5690 5660 903
577 20250321 094400 593861325 5690 5690 5690 5690 100
578 20250321 094300 593292325 5680 5680 5680 5680 0
579 20250321 094200 593292325 5680 5680 5680 5680 501
580 20250321 094100 590446645 5680 5700 5700 5680 425
581 20250321 094000 588030825 5700 5700 5720 5700 211
582 20250321 093900 586828105 5700 5690 5700 5690 560
583 20250321 093800 583640705 5690 5700 5700 5690 1065
584 20250321 093700 577575675 5700 5730 5730 5700 685
585 20250321 093600 573667175 5730 5710 5730 5710 1456
586 20250321 093500 565331555 5710 5720 5720 5700 1794
587 20250321 093400 555096985 5720 5720 5720 5700 702
588 20250321 093300 551082625 5720 5700 5720 5700 133
589 20250321 093200 550322985 5680 5660 5680 5660 303
590 20250321 093100 548607665 5650 5660 5670 5650 225
591 20250321 093000 547334065 5680 5670 5680 5670 179
592 20250321 092900 546317385 5680 5670 5680 5640 1794
593 20250321 092800 536185525 5670 5660 5670 5660 809
594 20250321 092700 531600415 5640 5630 5660 5630 1338
595 20250321 092600 524046905 5650 5630 5650 5630 2900
596 20250321 092500 507719885 5610 5600 5620 5600 370
597 20250321 092400 505644705 5600 5620 5620 5590 6968
598 20250321 092300 466617675 5620 5620 5630 5610 1937
599 20250321 092200 455733975 5610 5670 5670 5610 6320
600 20250321 092100 420061235 5680 5690 5700 5680 3628
601 20250321 092000 399440785 5700 5690 5710 5690 1601
602 20250321 091900 390314305 5690 5690 5710 5690 1630
603 20250321 091800 381037085 5690 5710 5730 5690 3795
604 20250321 091700 359381785 5720 5700 5720 5680 2059
605 20250321 091600 347626525 5700 5750 5750 5700 2632
606 20250321 091500 332589935 5710 5700 5710 5670 1660
607 20250321 091400 323129315 5710 5670 5710 5640 3678
608 20250321 091300 302258455 5680 5690 5710 5650 5142
609 20250321 091200 273095975 5710 5710 5740 5670 4455
610 20250321 091100 247697575 5710 5790 5790 5690 8000
611 20250321 091000 201694905 5790 5790 5810 5770 5121
612 20250321 090900 172074885 5795 5830 5830 5780 6464
613 20250321 090800 134620185 5820 5830 5850 5820 8094
614 20250321 090700 87502870 5850 5870 5870 5840 1124
615 20250321 090600 80922790 5870 5890 5890 5860 2411
616 20250321 090500 66789070 5890 5870 5890 5860 3765
617 20250321 090400 44705680 5860 5870 5890 5860 2424
618 20250321 090300 30473750 5870 5940 5940 5870 2239
619 20250321 090200 17234290 5940 5990 5990 5940 183
620 20250321 090100 16142340 5980 5990 6000 5880 670
621 20250321 090000 12153730 5890 6010 6030 5850 2041

1
033790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,21268,22822800,123567080,132600468000,0.09
20250318,21421,22822800,117815500,125525400000,0.09
20250317,21729,22822800,123855300,130089960000,0.10
20250314,21989,22822800,131054440,136023888000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 21268 22822800 123567080 132600468000 0.09
3 20250318 21421 22822800 117815500 125525400000 0.09
4 20250317 21729 22822800 123855300 130089960000 0.10
5 20250314 21989 22822800 131054440 136023888000 0.10