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

Update 2025-03-20 3676 candle_min

Browse Source
This commit is contained in:
ened
2025-03-20 22:08:09 +09:00
parent 1951ab3482
commit e489d39fcd
3676 changed files with 1844376 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
033320/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,191800,862578085,5200,5200,5200,5200,6603
20250320,191700,862578085,5200,5200,5200,5200,0
20250320,191600,862578085,5200,5200,5200,5200,0
20250320,191500,862578085,5200,5200,5200,5200,0
20250320,191400,862578085,5200,5200,5200,5200,0
20250320,191300,862578085,5200,5200,5200,5200,0
20250320,191200,862578085,5200,5200,5200,5200,0
20250320,191100,862578085,5200,5200,5200,5200,0
20250320,191000,862578085,5200,5200,5200,5200,0
20250320,190900,862578085,5200,5200,5200,5200,0
20250320,190800,862578085,5200,5200,5200,5200,0
20250320,190700,862578085,5200,5200,5200,5200,0
20250320,190600,862578085,5200,5200,5200,5200,0
20250320,190500,862578085,5200,5200,5200,5200,0
20250320,190400,862578085,5200,5200,5200,5200,0
20250320,190300,862578085,5200,5200,5200,5200,0
20250320,190200,862578085,5200,5200,5200,5200,0
20250320,190100,862578085,5200,5200,5200,5200,0
20250320,190000,862578085,5200,5200,5200,5200,0
20250320,185900,862578085,5200,5200,5200,5200,0
20250320,185800,862578085,5200,5200,5200,5200,0
20250320,185700,862578085,5200,5200,5200,5200,0
20250320,185600,862578085,5200,5200,5200,5200,0
20250320,185500,862578085,5200,5200,5200,5200,0
20250320,185400,862578085,5200,5200,5200,5200,0
20250320,185300,862578085,5200,5200,5200,5200,0
20250320,185200,862578085,5200,5200,5200,5200,0
20250320,185100,862578085,5200,5200,5200,5200,0
20250320,185000,862578085,5200,5200,5200,5200,0
20250320,184900,862578085,5200,5200,5200,5200,0
20250320,184800,862578085,5200,5200,5200,5200,6603
20250320,184700,862578085,5200,5200,5200,5200,0
20250320,184600,862578085,5200,5200,5200,5200,0
20250320,184500,862578085,5200,5200,5200,5200,0
20250320,184400,862578085,5200,5200,5200,5200,0
20250320,184300,862578085,5200,5200,5200,5200,0
20250320,184200,862578085,5200,5200,5200,5200,0
20250320,184100,862578085,5200,5200,5200,5200,0
20250320,184000,862578085,5200,5200,5200,5200,0
20250320,183900,862578085,5200,5200,5200,5200,0
20250320,183800,862578085,5200,5200,5200,5200,0
20250320,183700,862578085,5200,5200,5200,5200,0
20250320,183600,862578085,5200,5200,5200,5200,0
20250320,183500,862578085,5200,5200,5200,5200,0
20250320,183400,862578085,5200,5200,5200,5200,0
20250320,183300,862578085,5200,5200,5200,5200,0
20250320,183200,862578085,5200,5200,5200,5200,0
20250320,183100,862578085,5200,5200,5200,5200,0
20250320,183000,862578085,5200,5200,5200,5200,0
20250320,182900,862578085,5200,5200,5200,5200,0
20250320,182800,862578085,5200,5200,5200,5200,0
20250320,182700,862578085,5200,5200,5200,5200,0
20250320,182600,862578085,5200,5200,5200,5200,0
20250320,182500,862578085,5200,5200,5200,5200,0
20250320,182400,862578085,5200,5200,5200,5200,0
20250320,182300,862578085,5200,5200,5200,5200,0
20250320,182200,862578085,5200,5200,5200,5200,0
20250320,182100,862578085,5200,5200,5200,5200,0
20250320,182000,862578085,5200,5200,5200,5200,0
20250320,181900,862578085,5200,5200,5200,5200,0
20250320,181800,862578085,5200,5200,5200,5200,6603
20250320,181700,862578085,5200,5200,5200,5200,0
20250320,181600,862578085,5200,5200,5200,5200,0
20250320,181500,862578085,5200,5200,5200,5200,0
20250320,181400,862578085,5200,5200,5200,5200,0
20250320,181300,862578085,5200,5200,5200,5200,0
20250320,181200,862578085,5200,5200,5200,5200,0
20250320,181100,862578085,5200,5200,5200,5200,0
20250320,181000,862578085,5200,5200,5200,5200,0
20250320,180900,862578085,5200,5200,5200,5200,0
20250320,180800,862578085,5200,5200,5200,5200,0
20250320,180700,862578085,5200,5200,5200,5200,0
20250320,180600,862578085,5200,5200,5200,5200,0
20250320,180500,862578085,5200,5200,5200,5200,0
20250320,180400,862578085,5200,5200,5200,5200,0
20250320,180300,862578085,5200,5200,5200,5200,0
20250320,180200,862578085,5200,5200,5200,5200,0
20250320,180100,862578085,5200,5200,5200,5200,0
20250320,180000,862578085,5200,5200,5200,5200,0
20250320,175900,862578085,5200,5200,5200,5200,0
20250320,175800,862578085,5200,5200,5200,5200,0
20250320,175700,862578085,5200,5200,5200,5200,0
20250320,175600,862578085,5200,5200,5200,5200,0
20250320,175500,862578085,5200,5200,5200,5200,0
20250320,175400,862578085,5200,5200,5200,5200,0
20250320,175300,862578085,5200,5200,5200,5200,0
20250320,175200,862578085,5200,5200,5200,5200,0
20250320,175100,862578085,5200,5200,5200,5200,0
20250320,175000,862578085,5200,5200,5200,5200,0
20250320,174900,862578085,5200,5200,5200,5200,0
20250320,174800,862578085,5200,5200,5200,5200,6603
20250320,174700,862578085,5200,5200,5200,5200,0
20250320,174600,862578085,5200,5200,5200,5200,0
20250320,174500,862578085,5200,5200,5200,5200,0
20250320,174400,862578085,5200,5200,5200,5200,0
20250320,174300,862578085,5200,5200,5200,5200,0
20250320,174200,862578085,5200,5200,5200,5200,0
20250320,174100,862578085,5200,5200,5200,5200,0
20250320,174000,862578085,5200,5200,5200,5200,0
20250320,173900,862578085,5200,5200,5200,5200,0
20250320,173800,862578085,5200,5200,5200,5200,0
20250320,173700,862578085,5200,5200,5200,5200,0
20250320,173600,862578085,5200,5200,5200,5200,0
20250320,173500,862578085,5200,5200,5200,5200,0
20250320,173400,862578085,5200,5200,5200,5200,0
20250320,173300,862578085,5200,5200,5200,5200,0
20250320,173200,862578085,5200,5200,5200,5200,0
20250320,173100,862578085,5200,5200,5200,5200,0
20250320,173000,862578085,5200,5200,5200,5200,0
20250320,172900,862578085,5200,5200,5200,5200,0
20250320,172800,862578085,5200,5200,5200,5200,0
20250320,172700,862578085,5200,5200,5200,5200,0
20250320,172600,862578085,5200,5200,5200,5200,0
20250320,172500,862578085,5200,5200,5200,5200,0
20250320,172400,862578085,5200,5200,5200,5200,0
20250320,172300,862578085,5200,5200,5200,5200,0
20250320,172200,862578085,5200,5200,5200,5200,0
20250320,172100,862578085,5200,5200,5200,5200,0
20250320,172000,862578085,5200,5200,5200,5200,0
20250320,171900,862578085,5200,5200,5200,5200,0
20250320,171800,862578085,5200,5200,5200,5200,6603
20250320,171700,862578085,5200,5200,5200,5200,0
20250320,171600,862578085,5200,5200,5200,5200,0
20250320,171500,862578085,5200,5200,5200,5200,0
20250320,171400,862578085,5200,5200,5200,5200,0
20250320,171300,862578085,5200,5200,5200,5200,0
20250320,171200,862578085,5200,5200,5200,5200,0
20250320,171100,862578085,5200,5200,5200,5200,0
20250320,171000,862578085,5200,5200,5200,5200,0
20250320,170900,862578085,5200,5200,5200,5200,0
20250320,170800,862578085,5200,5200,5200,5200,0
20250320,170700,862578085,5200,5200,5200,5200,0
20250320,170600,862578085,5200,5200,5200,5200,0
20250320,170500,862578085,5200,5200,5200,5200,0
20250320,170400,862578085,5200,5200,5200,5200,0
20250320,170300,862578085,5200,5200,5200,5200,0
20250320,170200,862578085,5200,5200,5200,5200,0
20250320,170100,862578085,5200,5200,5200,5200,0
20250320,170000,862578085,5200,5200,5200,5200,0
20250320,165900,862578085,5200,5200,5200,5200,0
20250320,165800,862578085,5200,5200,5200,5200,0
20250320,165700,862578085,5200,5200,5200,5200,0
20250320,165600,862578085,5200,5200,5200,5200,0
20250320,165500,862578085,5200,5200,5200,5200,0
20250320,165400,862578085,5200,5200,5200,5200,0
20250320,165300,862578085,5200,5200,5200,5200,0
20250320,165200,862578085,5200,5200,5200,5200,0
20250320,165100,862578085,5200,5200,5200,5200,0
20250320,165000,862578085,5200,5200,5200,5200,0
20250320,164900,862578085,5200,5200,5200,5200,0
20250320,164800,862578085,5200,5200,5200,5200,6603
20250320,164700,862578085,5200,5200,5200,5200,0
20250320,164600,862578085,5200,5200,5200,5200,0
20250320,164500,862578085,5200,5200,5200,5200,0
20250320,164400,862578085,5200,5200,5200,5200,0
20250320,164300,862578085,5200,5200,5200,5200,0
20250320,164200,862578085,5200,5200,5200,5200,0
20250320,164100,862578085,5200,5200,5200,5200,0
20250320,164000,862578085,5200,5200,5200,5200,0
20250320,163900,862578085,5200,5200,5200,5200,0
20250320,163800,862578085,5200,5200,5200,5200,0
20250320,163700,862578085,5200,5200,5200,5200,0
20250320,163600,862578085,5200,5200,5200,5200,0
20250320,163500,862578085,5200,5200,5200,5200,0
20250320,163400,862578085,5200,5200,5200,5200,0
20250320,163300,862578085,5200,5200,5200,5200,0
20250320,163200,862578085,5200,5200,5200,5200,0
20250320,163100,862578085,5200,5200,5200,5200,0
20250320,163000,862578085,5200,5200,5200,5200,0
20250320,162900,862578085,5200,5200,5200,5200,0
20250320,162800,862578085,5200,5200,5200,5200,0
20250320,162700,862578085,5200,5200,5200,5200,0
20250320,162600,862578085,5200,5200,5200,5200,0
20250320,162500,862578085,5200,5200,5200,5200,0
20250320,162400,862578085,5200,5200,5200,5200,0
20250320,162300,862578085,5200,5200,5200,5200,0
20250320,162200,862578085,5200,5200,5200,5200,0
20250320,162100,862578085,5200,5200,5200,5200,0
20250320,162000,862578085,5200,5200,5200,5200,0
20250320,161900,862578085,5200,5200,5200,5200,0
20250320,161800,862578085,5200,5200,5200,5200,6603
20250320,161700,862578085,5200,5200,5200,5200,0
20250320,161600,862578085,5200,5200,5200,5200,0
20250320,161500,862578085,5200,5200,5200,5200,0
20250320,161400,862578085,5200,5200,5200,5200,0
20250320,161300,862578085,5200,5200,5200,5200,0
20250320,161200,862578085,5200,5200,5200,5200,0
20250320,161100,862578085,5200,5200,5200,5200,0
20250320,161000,862578085,5200,5200,5200,5200,0
20250320,160900,862578085,5200,5200,5200,5200,0
20250320,160800,862578085,5200,5200,5200,5200,0
20250320,160700,862578085,5200,5200,5200,5200,0
20250320,160600,862578085,5200,5200,5200,5200,0
20250320,160500,862578085,5200,5200,5200,5200,0
20250320,160400,862578085,5200,5200,5200,5200,0
20250320,160300,862578085,5200,5200,5200,5200,0
20250320,160200,862578085,5200,5200,5200,5200,0
20250320,160100,862578085,5200,5200,5200,5200,0
20250320,160000,862578085,5200,5200,5200,5200,0
20250320,155900,862578085,5200,5200,5200,5200,0
20250320,155800,862578085,5200,5200,5200,5200,0
20250320,155700,862578085,5200,5200,5200,5200,0
20250320,155600,862578085,5200,5200,5200,5200,0
20250320,155500,862578085,5200,5200,5200,5200,0
20250320,155400,862578085,5200,5200,5200,5200,0
20250320,155300,862578085,5200,5200,5200,5200,0
20250320,155200,862578085,5200,5200,5200,5200,0
20250320,155100,862578085,5200,5200,5200,5200,0
20250320,155000,862578085,5200,5200,5200,5200,0
20250320,154900,862578085,5200,5200,5200,5200,0
20250320,154800,862578085,5200,5200,5200,5200,6603
20250320,154700,862578085,5200,5200,5200,5200,0
20250320,154600,862578085,5200,5200,5200,5200,0
20250320,154500,862578085,5200,5200,5200,5200,0
20250320,154400,862578085,5200,5200,5200,5200,0
20250320,154300,862578085,5200,5200,5200,5200,0
20250320,154200,862578085,5200,5200,5200,5200,0
20250320,154100,862578085,5200,5200,5200,5200,0
20250320,154000,862578085,5200,5200,5200,5200,0
20250320,153900,862578085,5200,5200,5200,5200,0
20250320,153800,862578085,5200,5200,5200,5200,0
20250320,153700,862578085,5200,5200,5200,5200,0
20250320,153600,862578085,5200,5200,5200,5200,0
20250320,153500,862578085,5200,5200,5200,5200,0
20250320,153400,862578085,5200,5200,5200,5200,0
20250320,153300,862578085,5200,5200,5200,5200,0
20250320,153200,862578085,5200,5200,5200,5200,0
20250320,153100,862578085,5200,5200,5200,5200,0
20250320,153000,862578085,5200,5200,5200,5200,6603
20250320,152900,828242485,5200,5200,5200,5200,0
20250320,152800,828242485,5200,5200,5200,5200,0
20250320,152700,828242485,5200,5200,5200,5200,0
20250320,152600,828242485,5200,5200,5200,5200,0
20250320,152500,828242485,5200,5200,5200,5200,0
20250320,152400,828242485,5200,5200,5200,5200,0
20250320,152300,828242485,5200,5200,5200,5200,0
20250320,152200,828242485,5200,5200,5200,5200,0
20250320,152100,828242485,5200,5200,5200,5200,0
20250320,152000,828242485,5200,5200,5200,5200,0
20250320,151900,828242485,5200,5210,5210,5200,3181
20250320,151800,811689755,5210,5210,5220,5210,300
20250320,151700,810126715,5210,5210,5210,5210,31
20250320,151600,809965205,5220,5210,5220,5210,1445
20250320,151500,802430355,5210,5210,5210,5210,0
20250320,151400,802430355,5210,5210,5210,5210,401
20250320,151300,800341145,5200,5200,5200,5200,528
20250320,151200,797595545,5200,5200,5200,5200,1293
20250320,151100,790871945,5200,5200,5200,5200,184
20250320,151000,789915145,5200,5200,5200,5200,52
20250320,150900,789644745,5205,5210,5210,5205,14
20250320,150800,789571855,5210,5200,5210,5200,1097
20250320,150700,783863455,5210,5210,5210,5210,2058
20250320,150600,773141275,5220,5210,5220,5210,606
20250320,150500,769978010,5210,5210,5220,5210,49
20250320,150400,769722530,5220,5220,5220,5220,0
20250320,150300,769722530,5220,5220,5220,5220,184
20250320,150200,768762050,5230,5210,5230,5210,1186
20250320,150100,762568880,5210,5210,5210,5210,249
20250320,150000,761271590,5210,5210,5210,5210,509
20250320,145900,758619700,5210,5210,5210,5210,0
20250320,145800,758619700,5210,5210,5210,5210,0
20250320,145700,758619700,5210,5210,5210,5210,0
20250320,145600,758619700,5210,5225,5225,5210,8010
20250320,145500,716838560,5220,5230,5230,5220,151
20250320,145400,716049040,5220,5220,5220,5220,0
20250320,145300,716049040,5220,5220,5220,5220,0
20250320,145200,716049040,5220,5220,5220,5220,181
20250320,145100,715104220,5220,5220,5230,5220,821
20250320,145000,710818350,5220,5220,5230,5220,113
20250320,144900,710228460,5220,5220,5220,5220,100
20250320,144800,709706460,5230,5230,5230,5230,0
20250320,144700,709706460,5230,5230,5230,5230,0
20250320,144600,709706460,5230,5230,5230,5230,2
20250320,144500,709696000,5230,5230,5230,5230,1508
20250320,144400,701809160,5230,5220,5230,5220,707
20250320,144300,698111600,5220,5220,5220,5220,210
20250320,144200,697015400,5220,5220,5220,5220,113
20250320,144100,696425540,5220,5220,5220,5220,0
20250320,144000,696425540,5220,5220,5220,5220,75
20250320,143900,696034040,5230,5225,5230,5220,63
20250320,143800,695705095,5230,5230,5230,5230,17
20250320,143700,695616185,5230,5230,5230,5230,10
20250320,143600,695563885,5220,5220,5220,5220,634
20250320,143500,692254405,5230,5220,5230,5220,1003
20250320,143400,687018715,5230,5230,5230,5230,34
20250320,143300,686840895,5230,5230,5230,5230,15
20250320,143200,686762445,5230,5230,5230,5225,986
20250320,143100,681605670,5230,5230,5230,5230,600
20250320,143000,678467670,5230,5230,5230,5230,0
20250320,142900,678467670,5230,5235,5240,5230,308
20250320,142800,676855845,5240,5240,5240,5240,100
20250320,142700,676331845,5240,5235,5240,5235,10
20250320,142600,676279450,5230,5230,5230,5230,360
20250320,142500,674396650,5230,5230,5230,5230,1
20250320,142400,674391420,5240,5240,5240,5240,0
20250320,142300,674391420,5240,5240,5240,5240,0
20250320,142200,674391420,5240,5240,5240,5240,0
20250320,142100,674391420,5240,5240,5240,5240,118
20250320,142000,673773100,5230,5230,5230,5230,242
20250320,141900,672507440,5230,5230,5230,5230,1
20250320,141800,672502210,5230,5230,5230,5230,17
20250320,141700,672413300,5230,5220,5230,5220,170
20250320,141600,671524600,5230,5230,5230,5230,227
20250320,141500,670337390,5230,5235,5235,5230,401
20250320,141400,668239195,5240,5240,5240,5240,0
20250320,141300,668239195,5240,5240,5240,5240,0
20250320,141200,668239195,5240,5240,5240,5240,0
20250320,141100,668239195,5240,5240,5240,5240,0
20250320,141000,668239195,5240,5230,5240,5230,538
20250320,140900,665425445,5230,5230,5230,5230,280
20250320,140800,663961045,5230,5230,5230,5230,104
20250320,140700,663417125,5230,5230,5230,5230,192
20250320,140600,662412965,5230,5230,5230,5230,238
20250320,140500,661168225,5230,5230,5230,5230,194
20250320,140400,660153605,5230,5230,5230,5230,51
20250320,140300,659886875,5240,5240,5240,5240,1
20250320,140200,659881635,5230,5230,5230,5230,53
20250320,140100,659604445,5230,5230,5230,5230,1123
20250320,140000,653731155,5230,5230,5230,5230,5
20250320,135900,653705005,5230,5230,5230,5230,182
20250320,135800,652753145,5230,5240,5240,5230,492
20250320,135700,650179885,5240,5240,5240,5240,37
20250320,135600,649986005,5230,5230,5230,5230,0
20250320,135500,649986005,5230,5230,5230,5230,0
20250320,135400,649986005,5230,5230,5230,5230,0
20250320,135300,649986005,5230,5230,5230,5230,0
20250320,135200,649986005,5230,5240,5240,5230,228
20250320,135100,648793285,5240,5240,5240,5240,132
20250320,135000,648101605,5230,5230,5230,5230,320
20250320,134900,646428005,5230,5235,5235,5230,117
20250320,134800,645815940,5230,5230,5230,5230,10
20250320,134700,645763640,5220,5220,5220,5220,0
20250320,134600,645763640,5220,5220,5220,5220,0
20250320,134500,645763640,5220,5220,5220,5220,0
20250320,134400,645763640,5220,5220,5220,5220,0
20250320,134300,645763640,5220,5220,5220,5220,8
20250320,134200,645721880,5250,5250,5250,5250,0
20250320,134100,645721880,5250,5230,5250,5220,317
20250320,134000,644062360,5230,5230,5230,5230,47
20250320,133900,643816550,5230,5230,5230,5230,0
20250320,133800,643816550,5230,5240,5240,5230,96
20250320,133700,643314460,5250,5250,5250,5250,0
20250320,133600,643314460,5250,5250,5250,5250,0
20250320,133500,643314460,5250,5250,5250,5250,2406
20250320,133400,630682960,5250,5250,5250,5250,0
20250320,133300,630682960,5250,5250,5250,5250,420
20250320,133200,628477960,5250,5240,5250,5240,3770
20250320,133100,608691440,5230,5230,5230,5230,280
20250320,133000,607227040,5230,5230,5230,5230,20
20250320,132900,607122440,5220,5220,5220,5220,0
20250320,132800,607122440,5220,5230,5230,5220,1249
20250320,132700,600595170,5230,5230,5230,5230,165
20250320,132600,599732220,5230,5230,5230,5230,1
20250320,132500,599726990,5220,5220,5220,5220,0
20250320,132400,599726990,5220,5220,5220,5220,135
20250320,132300,599022290,5220,5230,5230,5220,450
20250320,132200,596672920,5230,5230,5230,5230,934
20250320,132100,591788100,5220,5220,5220,5220,179
20250320,132000,590853720,5220,5230,5230,5220,179
20250320,131900,589917690,5220,5220,5220,5220,706
20250320,131800,586232370,5230,5230,5230,5230,0
20250320,131700,586232370,5230,5230,5230,5230,0
20250320,131600,586232370,5230,5230,5230,5230,0
20250320,131500,586232370,5230,5230,5230,5230,10
20250320,131400,586180070,5230,5230,5230,5230,0
20250320,131300,586180070,5230,5230,5230,5230,265
20250320,131200,584794120,5230,5230,5230,5230,0
20250320,131100,584794120,5230,5230,5230,5230,0
20250320,131000,584794120,5230,5230,5230,5230,0
20250320,130900,584794120,5230,5230,5230,5230,700
20250320,130800,581133120,5220,5220,5220,5220,0
20250320,130700,581133120,5220,5220,5220,5220,15
20250320,130600,581054820,5220,5230,5230,5220,114
20250320,130500,580458735,5230,5230,5230,5230,0
20250320,130400,580458735,5230,5230,5230,5230,343
20250320,130300,578664845,5230,5230,5230,5230,581
20250320,130200,575626215,5230,5230,5230,5230,100
20250320,130100,575103215,5230,5230,5230,5230,0
20250320,130000,575103215,5230,5230,5230,5230,6
20250320,125900,575071835,5230,5230,5230,5230,0
20250320,125800,575071835,5230,5230,5230,5230,0
20250320,125700,575071835,5230,5210,5230,5210,201
20250320,125600,574020625,5220,5225,5225,5220,3368
20250320,125500,556436630,5220,5220,5220,5220,0
20250320,125400,556436630,5220,5220,5220,5220,900
20250320,125300,551738630,5220,5220,5220,5220,400
20250320,125200,549650630,5220,5220,5220,5220,200
20250320,125100,548606630,5220,5220,5220,5220,0
20250320,125000,548606630,5220,5220,5220,5220,270
20250320,124900,547197230,5230,5230,5230,5230,0
20250320,124800,547197230,5230,5230,5230,5230,17
20250320,124700,547108320,5230,5230,5230,5230,612
20250320,124600,543907560,5220,5220,5220,5220,0
20250320,124500,543907560,5220,5220,5220,5220,1447
20250320,124400,536354220,5220,5220,5220,5220,20
20250320,124300,536249820,5220,5230,5230,5220,120
20250320,124200,535623220,5220,5220,5220,5220,0
20250320,124100,535623220,5220,5220,5220,5220,102
20250320,124000,535090780,5220,5220,5220,5220,0
20250320,123900,535090780,5220,5220,5220,5220,140
20250320,123800,534359980,5230,5230,5230,5230,10
20250320,123700,534307680,5230,5230,5230,5230,0
20250320,123600,534307680,5230,5230,5230,5230,0
20250320,123500,534307680,5230,5220,5230,5220,134
20250320,123400,533606910,5230,5230,5230,5230,0
20250320,123300,533606910,5230,5230,5230,5230,0
20250320,123200,533606910,5230,5230,5230,5230,0
20250320,123100,533606910,5230,5230,5230,5230,20
20250320,123000,533502310,5230,5230,5230,5230,385
20250320,122900,531488760,5240,5240,5240,5240,0
20250320,122800,531488760,5240,5240,5240,5240,1
20250320,122700,531483520,5240,5240,5240,5240,0
20250320,122600,531483520,5240,5240,5240,5240,0
20250320,122500,531483520,5240,5230,5240,5230,146
20250320,122400,530719930,5230,5230,5230,5230,0
20250320,122300,530719930,5230,5230,5230,5230,5
20250320,122200,530693780,5230,5230,5230,5230,494
20250320,122100,528110160,5220,5220,5220,5220,0
20250320,122000,528110160,5220,5220,5220,5220,5
20250320,121900,528084060,5230,5230,5230,5230,45
20250320,121800,527848710,5230,5230,5230,5230,0
20250320,121700,527848710,5230,5230,5230,5230,5
20250320,121600,527822560,5230,5230,5230,5230,140
20250320,121500,527090360,5220,5230,5230,5220,131
20250320,121400,526405860,5230,5230,5230,5230,0
20250320,121300,526405860,5230,5230,5230,5230,0
20250320,121200,526405860,5230,5230,5230,5230,0
20250320,121100,526405860,5230,5230,5230,5230,500
20250320,121000,523790860,5230,5230,5230,5230,0
20250320,120900,523790860,5230,5225,5230,5225,1412
20250320,120800,516406105,5230,5230,5230,5230,210
20250320,120700,515307805,5230,5230,5230,5230,482
20250320,120600,512786945,5230,5230,5230,5230,100
20250320,120500,512263945,5240,5240,5240,5240,0
20250320,120400,512263945,5240,5240,5240,5240,0
20250320,120300,512263945,5240,5240,5240,5240,0
20250320,120200,512263945,5240,5240,5240,5240,0
20250320,120100,512263945,5240,5240,5240,5240,0
20250320,120000,512263945,5240,5240,5240,5240,0
20250320,115900,512263945,5240,5240,5240,5240,0
20250320,115800,512263945,5240,5240,5240,5240,9
20250320,115700,512216785,5240,5230,5245,5220,324
20250320,115600,510519445,5230,5230,5230,5230,0
20250320,115500,510519445,5230,5230,5230,5230,1
20250320,115400,510514215,5230,5230,5230,5230,0
20250320,115300,510514215,5230,5230,5230,5230,0
20250320,115200,510514215,5230,5230,5230,5230,4
20250320,115100,510493295,5220,5220,5220,5220,0
20250320,115000,510493295,5220,5230,5230,5220,374
20250320,114900,508539915,5220,5230,5230,5220,1821
20250320,114800,499023295,5240,5240,5240,5240,0
20250320,114700,499023295,5240,5240,5240,5240,0
20250320,114600,499023295,5240,5240,5240,5240,0
20250320,114500,499023295,5240,5240,5240,5240,2
20250320,114400,499012815,5240,5240,5240,5240,50
20250320,114300,498750815,5240,5240,5240,5240,227
20250320,114200,497561335,5240,5240,5240,5240,123
20250320,114100,496916815,5240,5240,5240,5240,2
20250320,114000,496906335,5240,5240,5240,5240,0
20250320,113900,496906335,5240,5240,5240,5240,10
20250320,113800,496853935,5230,5240,5240,5230,570
20250320,113700,493871985,5240,5240,5240,5240,0
20250320,113600,493871985,5240,5240,5240,5240,0
20250320,113500,493871985,5240,5240,5240,5240,30
20250320,113400,493714785,5240,5240,5240,5240,0
20250320,113300,493714785,5240,5240,5240,5240,0
20250320,113200,493714785,5240,5240,5240,5240,1
20250320,113100,493709545,5240,5240,5240,5240,0
20250320,113000,493709545,5240,5240,5240,5240,0
20250320,112900,493709545,5240,5240,5240,5240,0
20250320,112800,493709545,5240,5240,5240,5240,0
20250320,112700,493709545,5240,5240,5240,5240,5
20250320,112600,493683345,5240,5240,5240,5240,20
20250320,112500,493578545,5240,5240,5240,5240,76
20250320,112400,493180305,5240,5240,5240,5240,54
20250320,112300,492897345,5230,5230,5230,5230,0
20250320,112200,492897345,5230,5245,5250,5230,391
20250320,112100,490848420,5240,5240,5240,5240,697
20250320,112000,487196140,5250,5250,5250,5250,40
20250320,111900,486986140,5250,5250,5250,5250,0
20250320,111800,486986140,5250,5245,5250,5245,20
20250320,111700,486881145,5250,5250,5250,5250,0
20250320,111600,486881145,5250,5250,5250,5250,0
20250320,111500,486881145,5250,5240,5250,5240,2
20250320,111400,486870655,5230,5230,5230,5230,56
20250320,111300,486577775,5230,5240,5240,5230,5
20250320,111200,486551585,5240,5240,5240,5240,0
20250320,111100,486551585,5240,5240,5240,5240,5
20250320,111000,486525385,5240,5240,5240,5240,301
20250320,110900,484948145,5240,5240,5240,5240,0
20250320,110800,484948145,5240,5240,5240,5240,0
20250320,110700,484948145,5240,5240,5240,5240,302
20250320,110600,483365665,5240,5230,5240,5230,895
20250320,110500,478684665,5220,5220,5220,5220,500
20250320,110400,476074665,5230,5235,5235,5230,60
20250320,110300,475760815,5230,5230,5230,5230,0
20250320,110200,475760815,5230,5230,5230,5230,0
20250320,110100,475760815,5230,5230,5230,5230,299
20250320,110000,474197045,5220,5220,5220,5220,0
20250320,105900,474197045,5220,5220,5220,5220,0
20250320,105800,474197045,5220,5220,5220,5220,0
20250320,105700,474197045,5220,5210,5220,5210,2
20250320,105600,474186615,5220,5220,5220,5220,0
20250320,105500,474186615,5220,5215,5220,5215,55
20250320,105400,473899530,5220,5220,5220,5220,11
20250320,105300,473842110,5220,5220,5220,5220,0
20250320,105200,473842110,5220,5220,5220,5220,5
20250320,105100,473816010,5220,5220,5220,5220,149
20250320,105000,473038230,5220,5220,5220,5220,227
20250320,104900,471853290,5220,5220,5220,5220,227
20250320,104800,470668350,5220,5220,5220,5220,2
20250320,104700,470657910,5220,5220,5220,5220,0
20250320,104600,470657910,5220,5220,5220,5220,15
20250320,104500,470579610,5220,5220,5220,5220,5
20250320,104400,470553510,5220,5210,5220,5210,225
20250320,104300,469381250,5210,5220,5220,5210,351
20250320,104200,467552530,5220,5220,5220,5220,2
20250320,104100,467542090,5220,5210,5220,5210,49
20250320,104000,467286770,5210,5210,5210,5210,9
20250320,103900,467239880,5210,5210,5210,5210,0
20250320,103800,467239880,5210,5210,5210,5210,27
20250320,103700,467099210,5200,5200,5210,5200,310
20250320,103600,465487150,5210,5210,5210,5210,10
20250320,103500,465435050,5210,5210,5210,5210,32
20250320,103400,465268330,5210,5210,5210,5210,19
20250320,103300,465169340,5210,5210,5210,5210,20
20250320,103200,465065140,5210,5210,5210,5210,1
20250320,103100,465059930,5210,5210,5210,5210,250
20250320,103000,463757430,5210,5210,5210,5210,1036
20250320,102900,458359870,5210,5210,5210,5210,100
20250320,102800,457838870,5210,5220,5220,5210,1170
20250320,102700,451742970,5210,5210,5210,5210,0
20250320,102600,451742970,5210,5220,5220,5210,3374
20250320,102500,434154840,5230,5230,5230,5230,100
20250320,102400,433631840,5230,5230,5230,5220,301
20250320,102300,432060105,5230,5230,5230,5230,2
20250320,102200,432049645,5230,5230,5230,5230,29
20250320,102100,431897975,5230,5230,5230,5230,13
20250320,102000,431829985,5230,5230,5230,5230,109
20250320,101900,431259915,5230,5230,5230,5230,25
20250320,101800,431129165,5220,5220,5220,5210,161
20250320,101700,430288755,5215,5220,5220,5215,54
20250320,101600,430006895,5210,5210,5210,5210,405
20250320,101500,427896845,5210,5210,5220,5210,301
20250320,101400,426327625,5210,5210,5210,5210,380
20250320,101300,424347825,5210,5210,5210,5210,0
20250320,101200,424347825,5210,5210,5210,5200,45
20250320,101100,424113615,5220,5220,5220,5220,30
20250320,101000,423957015,5210,5220,5220,5200,13726
20250320,100900,352525315,5220,5220,5220,5220,850
20250320,100800,348088315,5230,5230,5230,5230,12
20250320,100700,348025555,5240,5240,5240,5240,0
20250320,100600,348025555,5240,5230,5240,5230,19
20250320,100500,347926035,5230,5235,5235,5230,215
20250320,100400,346801535,5240,5240,5240,5240,1
20250320,100300,346796295,5240,5230,5240,5220,901
20250320,100200,342092145,5240,5235,5240,5235,2
20250320,100100,342081670,5230,5230,5230,5230,0
20250320,100000,342081670,5230,5230,5230,5230,1
20250320,095900,342076440,5230,5230,5230,5230,94
20250320,095800,341584820,5230,5230,5230,5230,80
20250320,095700,341166420,5230,5230,5230,5230,30
20250320,095600,341009520,5220,5240,5240,5220,274
20250320,095500,339577915,5240,5240,5240,5240,378
20250320,095400,337597195,5240,5240,5240,5240,1
20250320,095300,337591955,5240,5240,5240,5220,3725
20250320,095200,318120915,5240,5230,5240,5230,880
20250320,095100,313515675,5230,5230,5230,5230,630
20250320,095000,310220775,5240,5250,5250,5240,1283
20250320,094900,303497845,5250,5250,5250,5250,1000
20250320,094800,298247845,5240,5250,5250,5240,23
20250320,094700,298127195,5250,5250,5250,5250,266
20250320,094600,296730695,5250,5250,5250,5250,1
20250320,094500,296725445,5250,5250,5250,5250,21
20250320,094400,296615195,5250,5250,5250,5240,326
20250320,094300,294904295,5250,5250,5250,5250,113
20250320,094200,294311045,5250,5240,5250,5240,270
20250320,094100,292893925,5240,5250,5250,5240,252
20250320,094000,291573410,5250,5250,5250,5250,10
20250320,093900,291520910,5250,5250,5250,5250,2107
20250320,093800,280459160,5250,5260,5260,5250,1110
20250320,093700,274630560,5260,5250,5260,5250,655
20250320,093600,271185580,5260,5240,5260,5240,211
20250320,093500,270079820,5240,5250,5250,5240,2510
20250320,093400,256926390,5250,5260,5260,5250,1675
20250320,093300,248132540,5250,5260,5260,5250,3471
20250320,093200,229886080,5270,5260,5270,5260,1731
20250320,093100,220777940,5260,5260,5260,5260,189
20250320,093000,219783800,5260,5280,5280,5250,10293
20250320,092900,165649460,5285,5285,5285,5280,70
20250320,092800,165279560,5280,5290,5290,5280,520
20250320,092700,162533760,5300,5300,5300,5300,1
20250320,092600,162528460,5300,5280,5300,5280,223
20250320,092500,161346670,5290,5290,5290,5290,375
20250320,092400,159362920,5290,5290,5290,5290,300
20250320,092300,157775920,5280,5280,5280,5280,120
20250320,092200,157142320,5280,5280,5280,5280,5
20250320,092100,157115920,5300,5290,5300,5290,1399
20250320,092000,149715160,5290,5290,5290,5290,0
20250320,091900,149715160,5290,5290,5290,5290,36
20250320,091800,149524720,5300,5300,5300,5300,29
20250320,091700,149371020,5300,5300,5300,5300,1230
20250320,091600,142852020,5300,5300,5300,5300,300
20250320,091500,141262020,5300,5300,5310,5300,793
20250320,091400,137052270,5300,5320,5330,5300,11121
20250320,091300,77999150,5330,5330,5330,5330,0
20250320,091200,77999150,5330,5320,5330,5320,648
20250320,091100,74551760,5320,5320,5320,5320,1915
20250320,091000,64363960,5320,5325,5325,5320,428
20250320,090900,62085810,5320,5320,5320,5320,0
20250320,090800,62085810,5320,5320,5320,5320,300
20250320,090700,60489810,5330,5320,5330,5320,816
20250320,090600,56147630,5320,5320,5320,5320,155
20250320,090500,55323030,5310,5310,5310,5310,100
20250320,090400,54792030,5310,5320,5320,5310,1107
20250320,090300,48912860,5320,5340,5340,5320,899
20250320,090200,44122720,5310,5320,5325,5310,1938
20250320,090100,33831535,5320,5350,5350,5320,1993
20250320,090000,23225065,5320,5330,5340,5320,4358
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 191800 862578085 5200 5200 5200 5200 6603
3 20250320 191700 862578085 5200 5200 5200 5200 0
4 20250320 191600 862578085 5200 5200 5200 5200 0
5 20250320 191500 862578085 5200 5200 5200 5200 0
6 20250320 191400 862578085 5200 5200 5200 5200 0
7 20250320 191300 862578085 5200 5200 5200 5200 0
8 20250320 191200 862578085 5200 5200 5200 5200 0
9 20250320 191100 862578085 5200 5200 5200 5200 0
10 20250320 191000 862578085 5200 5200 5200 5200 0
11 20250320 190900 862578085 5200 5200 5200 5200 0
12 20250320 190800 862578085 5200 5200 5200 5200 0
13 20250320 190700 862578085 5200 5200 5200 5200 0
14 20250320 190600 862578085 5200 5200 5200 5200 0
15 20250320 190500 862578085 5200 5200 5200 5200 0
16 20250320 190400 862578085 5200 5200 5200 5200 0
17 20250320 190300 862578085 5200 5200 5200 5200 0
18 20250320 190200 862578085 5200 5200 5200 5200 0
19 20250320 190100 862578085 5200 5200 5200 5200 0
20 20250320 190000 862578085 5200 5200 5200 5200 0
21 20250320 185900 862578085 5200 5200 5200 5200 0
22 20250320 185800 862578085 5200 5200 5200 5200 0
23 20250320 185700 862578085 5200 5200 5200 5200 0
24 20250320 185600 862578085 5200 5200 5200 5200 0
25 20250320 185500 862578085 5200 5200 5200 5200 0
26 20250320 185400 862578085 5200 5200 5200 5200 0
27 20250320 185300 862578085 5200 5200 5200 5200 0
28 20250320 185200 862578085 5200 5200 5200 5200 0
29 20250320 185100 862578085 5200 5200 5200 5200 0
30 20250320 185000 862578085 5200 5200 5200 5200 0
31 20250320 184900 862578085 5200 5200 5200 5200 0
32 20250320 184800 862578085 5200 5200 5200 5200 6603
33 20250320 184700 862578085 5200 5200 5200 5200 0
34 20250320 184600 862578085 5200 5200 5200 5200 0
35 20250320 184500 862578085 5200 5200 5200 5200 0
36 20250320 184400 862578085 5200 5200 5200 5200 0
37 20250320 184300 862578085 5200 5200 5200 5200 0
38 20250320 184200 862578085 5200 5200 5200 5200 0
39 20250320 184100 862578085 5200 5200 5200 5200 0
40 20250320 184000 862578085 5200 5200 5200 5200 0
41 20250320 183900 862578085 5200 5200 5200 5200 0
42 20250320 183800 862578085 5200 5200 5200 5200 0
43 20250320 183700 862578085 5200 5200 5200 5200 0
44 20250320 183600 862578085 5200 5200 5200 5200 0
45 20250320 183500 862578085 5200 5200 5200 5200 0
46 20250320 183400 862578085 5200 5200 5200 5200 0
47 20250320 183300 862578085 5200 5200 5200 5200 0
48 20250320 183200 862578085 5200 5200 5200 5200 0
49 20250320 183100 862578085 5200 5200 5200 5200 0
50 20250320 183000 862578085 5200 5200 5200 5200 0
51 20250320 182900 862578085 5200 5200 5200 5200 0
52 20250320 182800 862578085 5200 5200 5200 5200 0
53 20250320 182700 862578085 5200 5200 5200 5200 0
54 20250320 182600 862578085 5200 5200 5200 5200 0
55 20250320 182500 862578085 5200 5200 5200 5200 0
56 20250320 182400 862578085 5200 5200 5200 5200 0
57 20250320 182300 862578085 5200 5200 5200 5200 0
58 20250320 182200 862578085 5200 5200 5200 5200 0
59 20250320 182100 862578085 5200 5200 5200 5200 0
60 20250320 182000 862578085 5200 5200 5200 5200 0
61 20250320 181900 862578085 5200 5200 5200 5200 0
62 20250320 181800 862578085 5200 5200 5200 5200 6603
63 20250320 181700 862578085 5200 5200 5200 5200 0
64 20250320 181600 862578085 5200 5200 5200 5200 0
65 20250320 181500 862578085 5200 5200 5200 5200 0
66 20250320 181400 862578085 5200 5200 5200 5200 0
67 20250320 181300 862578085 5200 5200 5200 5200 0
68 20250320 181200 862578085 5200 5200 5200 5200 0
69 20250320 181100 862578085 5200 5200 5200 5200 0
70 20250320 181000 862578085 5200 5200 5200 5200 0
71 20250320 180900 862578085 5200 5200 5200 5200 0
72 20250320 180800 862578085 5200 5200 5200 5200 0
73 20250320 180700 862578085 5200 5200 5200 5200 0
74 20250320 180600 862578085 5200 5200 5200 5200 0
75 20250320 180500 862578085 5200 5200 5200 5200 0
76 20250320 180400 862578085 5200 5200 5200 5200 0
77 20250320 180300 862578085 5200 5200 5200 5200 0
78 20250320 180200 862578085 5200 5200 5200 5200 0
79 20250320 180100 862578085 5200 5200 5200 5200 0
80 20250320 180000 862578085 5200 5200 5200 5200 0
81 20250320 175900 862578085 5200 5200 5200 5200 0
82 20250320 175800 862578085 5200 5200 5200 5200 0
83 20250320 175700 862578085 5200 5200 5200 5200 0
84 20250320 175600 862578085 5200 5200 5200 5200 0
85 20250320 175500 862578085 5200 5200 5200 5200 0
86 20250320 175400 862578085 5200 5200 5200 5200 0
87 20250320 175300 862578085 5200 5200 5200 5200 0
88 20250320 175200 862578085 5200 5200 5200 5200 0
89 20250320 175100 862578085 5200 5200 5200 5200 0
90 20250320 175000 862578085 5200 5200 5200 5200 0
91 20250320 174900 862578085 5200 5200 5200 5200 0
92 20250320 174800 862578085 5200 5200 5200 5200 6603
93 20250320 174700 862578085 5200 5200 5200 5200 0
94 20250320 174600 862578085 5200 5200 5200 5200 0
95 20250320 174500 862578085 5200 5200 5200 5200 0
96 20250320 174400 862578085 5200 5200 5200 5200 0
97 20250320 174300 862578085 5200 5200 5200 5200 0
98 20250320 174200 862578085 5200 5200 5200 5200 0
99 20250320 174100 862578085 5200 5200 5200 5200 0
100 20250320 174000 862578085 5200 5200 5200 5200 0
101 20250320 173900 862578085 5200 5200 5200 5200 0
102 20250320 173800 862578085 5200 5200 5200 5200 0
103 20250320 173700 862578085 5200 5200 5200 5200 0
104 20250320 173600 862578085 5200 5200 5200 5200 0
105 20250320 173500 862578085 5200 5200 5200 5200 0
106 20250320 173400 862578085 5200 5200 5200 5200 0
107 20250320 173300 862578085 5200 5200 5200 5200 0
108 20250320 173200 862578085 5200 5200 5200 5200 0
109 20250320 173100 862578085 5200 5200 5200 5200 0
110 20250320 173000 862578085 5200 5200 5200 5200 0
111 20250320 172900 862578085 5200 5200 5200 5200 0
112 20250320 172800 862578085 5200 5200 5200 5200 0
113 20250320 172700 862578085 5200 5200 5200 5200 0
114 20250320 172600 862578085 5200 5200 5200 5200 0
115 20250320 172500 862578085 5200 5200 5200 5200 0
116 20250320 172400 862578085 5200 5200 5200 5200 0
117 20250320 172300 862578085 5200 5200 5200 5200 0
118 20250320 172200 862578085 5200 5200 5200 5200 0
119 20250320 172100 862578085 5200 5200 5200 5200 0
120 20250320 172000 862578085 5200 5200 5200 5200 0
121 20250320 171900 862578085 5200 5200 5200 5200 0
122 20250320 171800 862578085 5200 5200 5200 5200 6603
123 20250320 171700 862578085 5200 5200 5200 5200 0
124 20250320 171600 862578085 5200 5200 5200 5200 0
125 20250320 171500 862578085 5200 5200 5200 5200 0
126 20250320 171400 862578085 5200 5200 5200 5200 0
127 20250320 171300 862578085 5200 5200 5200 5200 0
128 20250320 171200 862578085 5200 5200 5200 5200 0
129 20250320 171100 862578085 5200 5200 5200 5200 0
130 20250320 171000 862578085 5200 5200 5200 5200 0
131 20250320 170900 862578085 5200 5200 5200 5200 0
132 20250320 170800 862578085 5200 5200 5200 5200 0
133 20250320 170700 862578085 5200 5200 5200 5200 0
134 20250320 170600 862578085 5200 5200 5200 5200 0
135 20250320 170500 862578085 5200 5200 5200 5200 0
136 20250320 170400 862578085 5200 5200 5200 5200 0
137 20250320 170300 862578085 5200 5200 5200 5200 0
138 20250320 170200 862578085 5200 5200 5200 5200 0
139 20250320 170100 862578085 5200 5200 5200 5200 0
140 20250320 170000 862578085 5200 5200 5200 5200 0
141 20250320 165900 862578085 5200 5200 5200 5200 0
142 20250320 165800 862578085 5200 5200 5200 5200 0
143 20250320 165700 862578085 5200 5200 5200 5200 0
144 20250320 165600 862578085 5200 5200 5200 5200 0
145 20250320 165500 862578085 5200 5200 5200 5200 0
146 20250320 165400 862578085 5200 5200 5200 5200 0
147 20250320 165300 862578085 5200 5200 5200 5200 0
148 20250320 165200 862578085 5200 5200 5200 5200 0
149 20250320 165100 862578085 5200 5200 5200 5200 0
150 20250320 165000 862578085 5200 5200 5200 5200 0
151 20250320 164900 862578085 5200 5200 5200 5200 0
152 20250320 164800 862578085 5200 5200 5200 5200 6603
153 20250320 164700 862578085 5200 5200 5200 5200 0
154 20250320 164600 862578085 5200 5200 5200 5200 0
155 20250320 164500 862578085 5200 5200 5200 5200 0
156 20250320 164400 862578085 5200 5200 5200 5200 0
157 20250320 164300 862578085 5200 5200 5200 5200 0
158 20250320 164200 862578085 5200 5200 5200 5200 0
159 20250320 164100 862578085 5200 5200 5200 5200 0
160 20250320 164000 862578085 5200 5200 5200 5200 0
161 20250320 163900 862578085 5200 5200 5200 5200 0
162 20250320 163800 862578085 5200 5200 5200 5200 0
163 20250320 163700 862578085 5200 5200 5200 5200 0
164 20250320 163600 862578085 5200 5200 5200 5200 0
165 20250320 163500 862578085 5200 5200 5200 5200 0
166 20250320 163400 862578085 5200 5200 5200 5200 0
167 20250320 163300 862578085 5200 5200 5200 5200 0
168 20250320 163200 862578085 5200 5200 5200 5200 0
169 20250320 163100 862578085 5200 5200 5200 5200 0
170 20250320 163000 862578085 5200 5200 5200 5200 0
171 20250320 162900 862578085 5200 5200 5200 5200 0
172 20250320 162800 862578085 5200 5200 5200 5200 0
173 20250320 162700 862578085 5200 5200 5200 5200 0
174 20250320 162600 862578085 5200 5200 5200 5200 0
175 20250320 162500 862578085 5200 5200 5200 5200 0
176 20250320 162400 862578085 5200 5200 5200 5200 0
177 20250320 162300 862578085 5200 5200 5200 5200 0
178 20250320 162200 862578085 5200 5200 5200 5200 0
179 20250320 162100 862578085 5200 5200 5200 5200 0
180 20250320 162000 862578085 5200 5200 5200 5200 0
181 20250320 161900 862578085 5200 5200 5200 5200 0
182 20250320 161800 862578085 5200 5200 5200 5200 6603
183 20250320 161700 862578085 5200 5200 5200 5200 0
184 20250320 161600 862578085 5200 5200 5200 5200 0
185 20250320 161500 862578085 5200 5200 5200 5200 0
186 20250320 161400 862578085 5200 5200 5200 5200 0
187 20250320 161300 862578085 5200 5200 5200 5200 0
188 20250320 161200 862578085 5200 5200 5200 5200 0
189 20250320 161100 862578085 5200 5200 5200 5200 0
190 20250320 161000 862578085 5200 5200 5200 5200 0
191 20250320 160900 862578085 5200 5200 5200 5200 0
192 20250320 160800 862578085 5200 5200 5200 5200 0
193 20250320 160700 862578085 5200 5200 5200 5200 0
194 20250320 160600 862578085 5200 5200 5200 5200 0
195 20250320 160500 862578085 5200 5200 5200 5200 0
196 20250320 160400 862578085 5200 5200 5200 5200 0
197 20250320 160300 862578085 5200 5200 5200 5200 0
198 20250320 160200 862578085 5200 5200 5200 5200 0
199 20250320 160100 862578085 5200 5200 5200 5200 0
200 20250320 160000 862578085 5200 5200 5200 5200 0
201 20250320 155900 862578085 5200 5200 5200 5200 0
202 20250320 155800 862578085 5200 5200 5200 5200 0
203 20250320 155700 862578085 5200 5200 5200 5200 0
204 20250320 155600 862578085 5200 5200 5200 5200 0
205 20250320 155500 862578085 5200 5200 5200 5200 0
206 20250320 155400 862578085 5200 5200 5200 5200 0
207 20250320 155300 862578085 5200 5200 5200 5200 0
208 20250320 155200 862578085 5200 5200 5200 5200 0
209 20250320 155100 862578085 5200 5200 5200 5200 0
210 20250320 155000 862578085 5200 5200 5200 5200 0
211 20250320 154900 862578085 5200 5200 5200 5200 0
212 20250320 154800 862578085 5200 5200 5200 5200 6603
213 20250320 154700 862578085 5200 5200 5200 5200 0
214 20250320 154600 862578085 5200 5200 5200 5200 0
215 20250320 154500 862578085 5200 5200 5200 5200 0
216 20250320 154400 862578085 5200 5200 5200 5200 0
217 20250320 154300 862578085 5200 5200 5200 5200 0
218 20250320 154200 862578085 5200 5200 5200 5200 0
219 20250320 154100 862578085 5200 5200 5200 5200 0
220 20250320 154000 862578085 5200 5200 5200 5200 0
221 20250320 153900 862578085 5200 5200 5200 5200 0
222 20250320 153800 862578085 5200 5200 5200 5200 0
223 20250320 153700 862578085 5200 5200 5200 5200 0
224 20250320 153600 862578085 5200 5200 5200 5200 0
225 20250320 153500 862578085 5200 5200 5200 5200 0
226 20250320 153400 862578085 5200 5200 5200 5200 0
227 20250320 153300 862578085 5200 5200 5200 5200 0
228 20250320 153200 862578085 5200 5200 5200 5200 0
229 20250320 153100 862578085 5200 5200 5200 5200 0
230 20250320 153000 862578085 5200 5200 5200 5200 6603
231 20250320 152900 828242485 5200 5200 5200 5200 0
232 20250320 152800 828242485 5200 5200 5200 5200 0
233 20250320 152700 828242485 5200 5200 5200 5200 0
234 20250320 152600 828242485 5200 5200 5200 5200 0
235 20250320 152500 828242485 5200 5200 5200 5200 0
236 20250320 152400 828242485 5200 5200 5200 5200 0
237 20250320 152300 828242485 5200 5200 5200 5200 0
238 20250320 152200 828242485 5200 5200 5200 5200 0
239 20250320 152100 828242485 5200 5200 5200 5200 0
240 20250320 152000 828242485 5200 5200 5200 5200 0
241 20250320 151900 828242485 5200 5210 5210 5200 3181
242 20250320 151800 811689755 5210 5210 5220 5210 300
243 20250320 151700 810126715 5210 5210 5210 5210 31
244 20250320 151600 809965205 5220 5210 5220 5210 1445
245 20250320 151500 802430355 5210 5210 5210 5210 0
246 20250320 151400 802430355 5210 5210 5210 5210 401
247 20250320 151300 800341145 5200 5200 5200 5200 528
248 20250320 151200 797595545 5200 5200 5200 5200 1293
249 20250320 151100 790871945 5200 5200 5200 5200 184
250 20250320 151000 789915145 5200 5200 5200 5200 52
251 20250320 150900 789644745 5205 5210 5210 5205 14
252 20250320 150800 789571855 5210 5200 5210 5200 1097
253 20250320 150700 783863455 5210 5210 5210 5210 2058
254 20250320 150600 773141275 5220 5210 5220 5210 606
255 20250320 150500 769978010 5210 5210 5220 5210 49
256 20250320 150400 769722530 5220 5220 5220 5220 0
257 20250320 150300 769722530 5220 5220 5220 5220 184
258 20250320 150200 768762050 5230 5210 5230 5210 1186
259 20250320 150100 762568880 5210 5210 5210 5210 249
260 20250320 150000 761271590 5210 5210 5210 5210 509
261 20250320 145900 758619700 5210 5210 5210 5210 0
262 20250320 145800 758619700 5210 5210 5210 5210 0
263 20250320 145700 758619700 5210 5210 5210 5210 0
264 20250320 145600 758619700 5210 5225 5225 5210 8010
265 20250320 145500 716838560 5220 5230 5230 5220 151
266 20250320 145400 716049040 5220 5220 5220 5220 0
267 20250320 145300 716049040 5220 5220 5220 5220 0
268 20250320 145200 716049040 5220 5220 5220 5220 181
269 20250320 145100 715104220 5220 5220 5230 5220 821
270 20250320 145000 710818350 5220 5220 5230 5220 113
271 20250320 144900 710228460 5220 5220 5220 5220 100
272 20250320 144800 709706460 5230 5230 5230 5230 0
273 20250320 144700 709706460 5230 5230 5230 5230 0
274 20250320 144600 709706460 5230 5230 5230 5230 2
275 20250320 144500 709696000 5230 5230 5230 5230 1508
276 20250320 144400 701809160 5230 5220 5230 5220 707
277 20250320 144300 698111600 5220 5220 5220 5220 210
278 20250320 144200 697015400 5220 5220 5220 5220 113
279 20250320 144100 696425540 5220 5220 5220 5220 0
280 20250320 144000 696425540 5220 5220 5220 5220 75
281 20250320 143900 696034040 5230 5225 5230 5220 63
282 20250320 143800 695705095 5230 5230 5230 5230 17
283 20250320 143700 695616185 5230 5230 5230 5230 10
284 20250320 143600 695563885 5220 5220 5220 5220 634
285 20250320 143500 692254405 5230 5220 5230 5220 1003
286 20250320 143400 687018715 5230 5230 5230 5230 34
287 20250320 143300 686840895 5230 5230 5230 5230 15
288 20250320 143200 686762445 5230 5230 5230 5225 986
289 20250320 143100 681605670 5230 5230 5230 5230 600
290 20250320 143000 678467670 5230 5230 5230 5230 0
291 20250320 142900 678467670 5230 5235 5240 5230 308
292 20250320 142800 676855845 5240 5240 5240 5240 100
293 20250320 142700 676331845 5240 5235 5240 5235 10
294 20250320 142600 676279450 5230 5230 5230 5230 360
295 20250320 142500 674396650 5230 5230 5230 5230 1
296 20250320 142400 674391420 5240 5240 5240 5240 0
297 20250320 142300 674391420 5240 5240 5240 5240 0
298 20250320 142200 674391420 5240 5240 5240 5240 0
299 20250320 142100 674391420 5240 5240 5240 5240 118
300 20250320 142000 673773100 5230 5230 5230 5230 242
301 20250320 141900 672507440 5230 5230 5230 5230 1
302 20250320 141800 672502210 5230 5230 5230 5230 17
303 20250320 141700 672413300 5230 5220 5230 5220 170
304 20250320 141600 671524600 5230 5230 5230 5230 227
305 20250320 141500 670337390 5230 5235 5235 5230 401
306 20250320 141400 668239195 5240 5240 5240 5240 0
307 20250320 141300 668239195 5240 5240 5240 5240 0
308 20250320 141200 668239195 5240 5240 5240 5240 0
309 20250320 141100 668239195 5240 5240 5240 5240 0
310 20250320 141000 668239195 5240 5230 5240 5230 538
311 20250320 140900 665425445 5230 5230 5230 5230 280
312 20250320 140800 663961045 5230 5230 5230 5230 104
313 20250320 140700 663417125 5230 5230 5230 5230 192
314 20250320 140600 662412965 5230 5230 5230 5230 238
315 20250320 140500 661168225 5230 5230 5230 5230 194
316 20250320 140400 660153605 5230 5230 5230 5230 51
317 20250320 140300 659886875 5240 5240 5240 5240 1
318 20250320 140200 659881635 5230 5230 5230 5230 53
319 20250320 140100 659604445 5230 5230 5230 5230 1123
320 20250320 140000 653731155 5230 5230 5230 5230 5
321 20250320 135900 653705005 5230 5230 5230 5230 182
322 20250320 135800 652753145 5230 5240 5240 5230 492
323 20250320 135700 650179885 5240 5240 5240 5240 37
324 20250320 135600 649986005 5230 5230 5230 5230 0
325 20250320 135500 649986005 5230 5230 5230 5230 0
326 20250320 135400 649986005 5230 5230 5230 5230 0
327 20250320 135300 649986005 5230 5230 5230 5230 0
328 20250320 135200 649986005 5230 5240 5240 5230 228
329 20250320 135100 648793285 5240 5240 5240 5240 132
330 20250320 135000 648101605 5230 5230 5230 5230 320
331 20250320 134900 646428005 5230 5235 5235 5230 117
332 20250320 134800 645815940 5230 5230 5230 5230 10
333 20250320 134700 645763640 5220 5220 5220 5220 0
334 20250320 134600 645763640 5220 5220 5220 5220 0
335 20250320 134500 645763640 5220 5220 5220 5220 0
336 20250320 134400 645763640 5220 5220 5220 5220 0
337 20250320 134300 645763640 5220 5220 5220 5220 8
338 20250320 134200 645721880 5250 5250 5250 5250 0
339 20250320 134100 645721880 5250 5230 5250 5220 317
340 20250320 134000 644062360 5230 5230 5230 5230 47
341 20250320 133900 643816550 5230 5230 5230 5230 0
342 20250320 133800 643816550 5230 5240 5240 5230 96
343 20250320 133700 643314460 5250 5250 5250 5250 0
344 20250320 133600 643314460 5250 5250 5250 5250 0
345 20250320 133500 643314460 5250 5250 5250 5250 2406
346 20250320 133400 630682960 5250 5250 5250 5250 0
347 20250320 133300 630682960 5250 5250 5250 5250 420
348 20250320 133200 628477960 5250 5240 5250 5240 3770
349 20250320 133100 608691440 5230 5230 5230 5230 280
350 20250320 133000 607227040 5230 5230 5230 5230 20
351 20250320 132900 607122440 5220 5220 5220 5220 0
352 20250320 132800 607122440 5220 5230 5230 5220 1249
353 20250320 132700 600595170 5230 5230 5230 5230 165
354 20250320 132600 599732220 5230 5230 5230 5230 1
355 20250320 132500 599726990 5220 5220 5220 5220 0
356 20250320 132400 599726990 5220 5220 5220 5220 135
357 20250320 132300 599022290 5220 5230 5230 5220 450
358 20250320 132200 596672920 5230 5230 5230 5230 934
359 20250320 132100 591788100 5220 5220 5220 5220 179
360 20250320 132000 590853720 5220 5230 5230 5220 179
361 20250320 131900 589917690 5220 5220 5220 5220 706
362 20250320 131800 586232370 5230 5230 5230 5230 0
363 20250320 131700 586232370 5230 5230 5230 5230 0
364 20250320 131600 586232370 5230 5230 5230 5230 0
365 20250320 131500 586232370 5230 5230 5230 5230 10
366 20250320 131400 586180070 5230 5230 5230 5230 0
367 20250320 131300 586180070 5230 5230 5230 5230 265
368 20250320 131200 584794120 5230 5230 5230 5230 0
369 20250320 131100 584794120 5230 5230 5230 5230 0
370 20250320 131000 584794120 5230 5230 5230 5230 0
371 20250320 130900 584794120 5230 5230 5230 5230 700
372 20250320 130800 581133120 5220 5220 5220 5220 0
373 20250320 130700 581133120 5220 5220 5220 5220 15
374 20250320 130600 581054820 5220 5230 5230 5220 114
375 20250320 130500 580458735 5230 5230 5230 5230 0
376 20250320 130400 580458735 5230 5230 5230 5230 343
377 20250320 130300 578664845 5230 5230 5230 5230 581
378 20250320 130200 575626215 5230 5230 5230 5230 100
379 20250320 130100 575103215 5230 5230 5230 5230 0
380 20250320 130000 575103215 5230 5230 5230 5230 6
381 20250320 125900 575071835 5230 5230 5230 5230 0
382 20250320 125800 575071835 5230 5230 5230 5230 0
383 20250320 125700 575071835 5230 5210 5230 5210 201
384 20250320 125600 574020625 5220 5225 5225 5220 3368
385 20250320 125500 556436630 5220 5220 5220 5220 0
386 20250320 125400 556436630 5220 5220 5220 5220 900
387 20250320 125300 551738630 5220 5220 5220 5220 400
388 20250320 125200 549650630 5220 5220 5220 5220 200
389 20250320 125100 548606630 5220 5220 5220 5220 0
390 20250320 125000 548606630 5220 5220 5220 5220 270
391 20250320 124900 547197230 5230 5230 5230 5230 0
392 20250320 124800 547197230 5230 5230 5230 5230 17
393 20250320 124700 547108320 5230 5230 5230 5230 612
394 20250320 124600 543907560 5220 5220 5220 5220 0
395 20250320 124500 543907560 5220 5220 5220 5220 1447
396 20250320 124400 536354220 5220 5220 5220 5220 20
397 20250320 124300 536249820 5220 5230 5230 5220 120
398 20250320 124200 535623220 5220 5220 5220 5220 0
399 20250320 124100 535623220 5220 5220 5220 5220 102
400 20250320 124000 535090780 5220 5220 5220 5220 0
401 20250320 123900 535090780 5220 5220 5220 5220 140
402 20250320 123800 534359980 5230 5230 5230 5230 10
403 20250320 123700 534307680 5230 5230 5230 5230 0
404 20250320 123600 534307680 5230 5230 5230 5230 0
405 20250320 123500 534307680 5230 5220 5230 5220 134
406 20250320 123400 533606910 5230 5230 5230 5230 0
407 20250320 123300 533606910 5230 5230 5230 5230 0
408 20250320 123200 533606910 5230 5230 5230 5230 0
409 20250320 123100 533606910 5230 5230 5230 5230 20
410 20250320 123000 533502310 5230 5230 5230 5230 385
411 20250320 122900 531488760 5240 5240 5240 5240 0
412 20250320 122800 531488760 5240 5240 5240 5240 1
413 20250320 122700 531483520 5240 5240 5240 5240 0
414 20250320 122600 531483520 5240 5240 5240 5240 0
415 20250320 122500 531483520 5240 5230 5240 5230 146
416 20250320 122400 530719930 5230 5230 5230 5230 0
417 20250320 122300 530719930 5230 5230 5230 5230 5
418 20250320 122200 530693780 5230 5230 5230 5230 494
419 20250320 122100 528110160 5220 5220 5220 5220 0
420 20250320 122000 528110160 5220 5220 5220 5220 5
421 20250320 121900 528084060 5230 5230 5230 5230 45
422 20250320 121800 527848710 5230 5230 5230 5230 0
423 20250320 121700 527848710 5230 5230 5230 5230 5
424 20250320 121600 527822560 5230 5230 5230 5230 140
425 20250320 121500 527090360 5220 5230 5230 5220 131
426 20250320 121400 526405860 5230 5230 5230 5230 0
427 20250320 121300 526405860 5230 5230 5230 5230 0
428 20250320 121200 526405860 5230 5230 5230 5230 0
429 20250320 121100 526405860 5230 5230 5230 5230 500
430 20250320 121000 523790860 5230 5230 5230 5230 0
431 20250320 120900 523790860 5230 5225 5230 5225 1412
432 20250320 120800 516406105 5230 5230 5230 5230 210
433 20250320 120700 515307805 5230 5230 5230 5230 482
434 20250320 120600 512786945 5230 5230 5230 5230 100
435 20250320 120500 512263945 5240 5240 5240 5240 0
436 20250320 120400 512263945 5240 5240 5240 5240 0
437 20250320 120300 512263945 5240 5240 5240 5240 0
438 20250320 120200 512263945 5240 5240 5240 5240 0
439 20250320 120100 512263945 5240 5240 5240 5240 0
440 20250320 120000 512263945 5240 5240 5240 5240 0
441 20250320 115900 512263945 5240 5240 5240 5240 0
442 20250320 115800 512263945 5240 5240 5240 5240 9
443 20250320 115700 512216785 5240 5230 5245 5220 324
444 20250320 115600 510519445 5230 5230 5230 5230 0
445 20250320 115500 510519445 5230 5230 5230 5230 1
446 20250320 115400 510514215 5230 5230 5230 5230 0
447 20250320 115300 510514215 5230 5230 5230 5230 0
448 20250320 115200 510514215 5230 5230 5230 5230 4
449 20250320 115100 510493295 5220 5220 5220 5220 0
450 20250320 115000 510493295 5220 5230 5230 5220 374
451 20250320 114900 508539915 5220 5230 5230 5220 1821
452 20250320 114800 499023295 5240 5240 5240 5240 0
453 20250320 114700 499023295 5240 5240 5240 5240 0
454 20250320 114600 499023295 5240 5240 5240 5240 0
455 20250320 114500 499023295 5240 5240 5240 5240 2
456 20250320 114400 499012815 5240 5240 5240 5240 50
457 20250320 114300 498750815 5240 5240 5240 5240 227
458 20250320 114200 497561335 5240 5240 5240 5240 123
459 20250320 114100 496916815 5240 5240 5240 5240 2
460 20250320 114000 496906335 5240 5240 5240 5240 0
461 20250320 113900 496906335 5240 5240 5240 5240 10
462 20250320 113800 496853935 5230 5240 5240 5230 570
463 20250320 113700 493871985 5240 5240 5240 5240 0
464 20250320 113600 493871985 5240 5240 5240 5240 0
465 20250320 113500 493871985 5240 5240 5240 5240 30
466 20250320 113400 493714785 5240 5240 5240 5240 0
467 20250320 113300 493714785 5240 5240 5240 5240 0
468 20250320 113200 493714785 5240 5240 5240 5240 1
469 20250320 113100 493709545 5240 5240 5240 5240 0
470 20250320 113000 493709545 5240 5240 5240 5240 0
471 20250320 112900 493709545 5240 5240 5240 5240 0
472 20250320 112800 493709545 5240 5240 5240 5240 0
473 20250320 112700 493709545 5240 5240 5240 5240 5
474 20250320 112600 493683345 5240 5240 5240 5240 20
475 20250320 112500 493578545 5240 5240 5240 5240 76
476 20250320 112400 493180305 5240 5240 5240 5240 54
477 20250320 112300 492897345 5230 5230 5230 5230 0
478 20250320 112200 492897345 5230 5245 5250 5230 391
479 20250320 112100 490848420 5240 5240 5240 5240 697
480 20250320 112000 487196140 5250 5250 5250 5250 40
481 20250320 111900 486986140 5250 5250 5250 5250 0
482 20250320 111800 486986140 5250 5245 5250 5245 20
483 20250320 111700 486881145 5250 5250 5250 5250 0
484 20250320 111600 486881145 5250 5250 5250 5250 0
485 20250320 111500 486881145 5250 5240 5250 5240 2
486 20250320 111400 486870655 5230 5230 5230 5230 56
487 20250320 111300 486577775 5230 5240 5240 5230 5
488 20250320 111200 486551585 5240 5240 5240 5240 0
489 20250320 111100 486551585 5240 5240 5240 5240 5
490 20250320 111000 486525385 5240 5240 5240 5240 301
491 20250320 110900 484948145 5240 5240 5240 5240 0
492 20250320 110800 484948145 5240 5240 5240 5240 0
493 20250320 110700 484948145 5240 5240 5240 5240 302
494 20250320 110600 483365665 5240 5230 5240 5230 895
495 20250320 110500 478684665 5220 5220 5220 5220 500
496 20250320 110400 476074665 5230 5235 5235 5230 60
497 20250320 110300 475760815 5230 5230 5230 5230 0
498 20250320 110200 475760815 5230 5230 5230 5230 0
499 20250320 110100 475760815 5230 5230 5230 5230 299
500 20250320 110000 474197045 5220 5220 5220 5220 0
501 20250320 105900 474197045 5220 5220 5220 5220 0
502 20250320 105800 474197045 5220 5220 5220 5220 0
503 20250320 105700 474197045 5220 5210 5220 5210 2
504 20250320 105600 474186615 5220 5220 5220 5220 0
505 20250320 105500 474186615 5220 5215 5220 5215 55
506 20250320 105400 473899530 5220 5220 5220 5220 11
507 20250320 105300 473842110 5220 5220 5220 5220 0
508 20250320 105200 473842110 5220 5220 5220 5220 5
509 20250320 105100 473816010 5220 5220 5220 5220 149
510 20250320 105000 473038230 5220 5220 5220 5220 227
511 20250320 104900 471853290 5220 5220 5220 5220 227
512 20250320 104800 470668350 5220 5220 5220 5220 2
513 20250320 104700 470657910 5220 5220 5220 5220 0
514 20250320 104600 470657910 5220 5220 5220 5220 15
515 20250320 104500 470579610 5220 5220 5220 5220 5
516 20250320 104400 470553510 5220 5210 5220 5210 225
517 20250320 104300 469381250 5210 5220 5220 5210 351
518 20250320 104200 467552530 5220 5220 5220 5220 2
519 20250320 104100 467542090 5220 5210 5220 5210 49
520 20250320 104000 467286770 5210 5210 5210 5210 9
521 20250320 103900 467239880 5210 5210 5210 5210 0
522 20250320 103800 467239880 5210 5210 5210 5210 27
523 20250320 103700 467099210 5200 5200 5210 5200 310
524 20250320 103600 465487150 5210 5210 5210 5210 10
525 20250320 103500 465435050 5210 5210 5210 5210 32
526 20250320 103400 465268330 5210 5210 5210 5210 19
527 20250320 103300 465169340 5210 5210 5210 5210 20
528 20250320 103200 465065140 5210 5210 5210 5210 1
529 20250320 103100 465059930 5210 5210 5210 5210 250
530 20250320 103000 463757430 5210 5210 5210 5210 1036
531 20250320 102900 458359870 5210 5210 5210 5210 100
532 20250320 102800 457838870 5210 5220 5220 5210 1170
533 20250320 102700 451742970 5210 5210 5210 5210 0
534 20250320 102600 451742970 5210 5220 5220 5210 3374
535 20250320 102500 434154840 5230 5230 5230 5230 100
536 20250320 102400 433631840 5230 5230 5230 5220 301
537 20250320 102300 432060105 5230 5230 5230 5230 2
538 20250320 102200 432049645 5230 5230 5230 5230 29
539 20250320 102100 431897975 5230 5230 5230 5230 13
540 20250320 102000 431829985 5230 5230 5230 5230 109
541 20250320 101900 431259915 5230 5230 5230 5230 25
542 20250320 101800 431129165 5220 5220 5220 5210 161
543 20250320 101700 430288755 5215 5220 5220 5215 54
544 20250320 101600 430006895 5210 5210 5210 5210 405
545 20250320 101500 427896845 5210 5210 5220 5210 301
546 20250320 101400 426327625 5210 5210 5210 5210 380
547 20250320 101300 424347825 5210 5210 5210 5210 0
548 20250320 101200 424347825 5210 5210 5210 5200 45
549 20250320 101100 424113615 5220 5220 5220 5220 30
550 20250320 101000 423957015 5210 5220 5220 5200 13726
551 20250320 100900 352525315 5220 5220 5220 5220 850
552 20250320 100800 348088315 5230 5230 5230 5230 12
553 20250320 100700 348025555 5240 5240 5240 5240 0
554 20250320 100600 348025555 5240 5230 5240 5230 19
555 20250320 100500 347926035 5230 5235 5235 5230 215
556 20250320 100400 346801535 5240 5240 5240 5240 1
557 20250320 100300 346796295 5240 5230 5240 5220 901
558 20250320 100200 342092145 5240 5235 5240 5235 2
559 20250320 100100 342081670 5230 5230 5230 5230 0
560 20250320 100000 342081670 5230 5230 5230 5230 1
561 20250320 095900 342076440 5230 5230 5230 5230 94
562 20250320 095800 341584820 5230 5230 5230 5230 80
563 20250320 095700 341166420 5230 5230 5230 5230 30
564 20250320 095600 341009520 5220 5240 5240 5220 274
565 20250320 095500 339577915 5240 5240 5240 5240 378
566 20250320 095400 337597195 5240 5240 5240 5240 1
567 20250320 095300 337591955 5240 5240 5240 5220 3725
568 20250320 095200 318120915 5240 5230 5240 5230 880
569 20250320 095100 313515675 5230 5230 5230 5230 630
570 20250320 095000 310220775 5240 5250 5250 5240 1283
571 20250320 094900 303497845 5250 5250 5250 5250 1000
572 20250320 094800 298247845 5240 5250 5250 5240 23
573 20250320 094700 298127195 5250 5250 5250 5250 266
574 20250320 094600 296730695 5250 5250 5250 5250 1
575 20250320 094500 296725445 5250 5250 5250 5250 21
576 20250320 094400 296615195 5250 5250 5250 5240 326
577 20250320 094300 294904295 5250 5250 5250 5250 113
578 20250320 094200 294311045 5250 5240 5250 5240 270
579 20250320 094100 292893925 5240 5250 5250 5240 252
580 20250320 094000 291573410 5250 5250 5250 5250 10
581 20250320 093900 291520910 5250 5250 5250 5250 2107
582 20250320 093800 280459160 5250 5260 5260 5250 1110
583 20250320 093700 274630560 5260 5250 5260 5250 655
584 20250320 093600 271185580 5260 5240 5260 5240 211
585 20250320 093500 270079820 5240 5250 5250 5240 2510
586 20250320 093400 256926390 5250 5260 5260 5250 1675
587 20250320 093300 248132540 5250 5260 5260 5250 3471
588 20250320 093200 229886080 5270 5260 5270 5260 1731
589 20250320 093100 220777940 5260 5260 5260 5260 189
590 20250320 093000 219783800 5260 5280 5280 5250 10293
591 20250320 092900 165649460 5285 5285 5285 5280 70
592 20250320 092800 165279560 5280 5290 5290 5280 520
593 20250320 092700 162533760 5300 5300 5300 5300 1
594 20250320 092600 162528460 5300 5280 5300 5280 223
595 20250320 092500 161346670 5290 5290 5290 5290 375
596 20250320 092400 159362920 5290 5290 5290 5290 300
597 20250320 092300 157775920 5280 5280 5280 5280 120
598 20250320 092200 157142320 5280 5280 5280 5280 5
599 20250320 092100 157115920 5300 5290 5300 5290 1399
600 20250320 092000 149715160 5290 5290 5290 5290 0
601 20250320 091900 149715160 5290 5290 5290 5290 36
602 20250320 091800 149524720 5300 5300 5300 5300 29
603 20250320 091700 149371020 5300 5300 5300 5300 1230
604 20250320 091600 142852020 5300 5300 5300 5300 300
605 20250320 091500 141262020 5300 5300 5310 5300 793
606 20250320 091400 137052270 5300 5320 5330 5300 11121
607 20250320 091300 77999150 5330 5330 5330 5330 0
608 20250320 091200 77999150 5330 5320 5330 5320 648
609 20250320 091100 74551760 5320 5320 5320 5320 1915
610 20250320 091000 64363960 5320 5325 5325 5320 428
611 20250320 090900 62085810 5320 5320 5320 5320 0
612 20250320 090800 62085810 5320 5320 5320 5320 300
613 20250320 090700 60489810 5330 5320 5330 5320 816
614 20250320 090600 56147630 5320 5320 5320 5320 155
615 20250320 090500 55323030 5310 5310 5310 5310 100
616 20250320 090400 54792030 5310 5320 5320 5310 1107
617 20250320 090300 48912860 5320 5340 5340 5320 899
618 20250320 090200 44122720 5310 5320 5325 5310 1938
619 20250320 090100 33831535 5320 5350 5350 5320 1993
620 20250320 090000 23225065 5320 5330 5340 5320 4358

1
033320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,69563,19114432,367988270,101115345280,0.36
20250317,67840,19114432,359552000,101306489600,0.35
20250314,68525,19114432,361126750,100733056640,0.36
20250313,70244,19114432,368781000,100350768000,0.37
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 69563 19114432 367988270 101115345280 0.36
3 20250317 67840 19114432 359552000 101306489600 0.35
4 20250314 68525 19114432 361126750 100733056640 0.36
5 20250313 70244 19114432 368781000 100350768000 0.37