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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
009780/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185500,820587380,6150,6150,6150,6150,3132
20250313,185400,820587380,6150,6150,6150,6150,0
20250313,185300,820587380,6150,6150,6150,6150,0
20250313,185200,820587380,6150,6150,6150,6150,0
20250313,185100,820587380,6150,6150,6150,6150,0
20250313,185000,820587380,6150,6150,6150,6150,0
20250313,184900,820587380,6150,6150,6150,6150,0
20250313,184800,820587380,6150,6150,6150,6150,0
20250313,184700,820587380,6150,6150,6150,6150,0
20250313,184600,820587380,6150,6150,6150,6150,0
20250313,184500,820587380,6150,6150,6150,6150,0
20250313,184400,820587380,6150,6150,6150,6150,0
20250313,184300,820587380,6150,6150,6150,6150,0
20250313,184200,820587380,6150,6150,6150,6150,0
20250313,184100,820587380,6150,6150,6150,6150,0
20250313,184000,820587380,6150,6150,6150,6150,0
20250313,183900,820587380,6150,6150,6150,6150,0
20250313,183800,820587380,6150,6150,6150,6150,0
20250313,183700,820587380,6150,6150,6150,6150,0
20250313,183600,820587380,6150,6150,6150,6150,0
20250313,183500,820587380,6150,6150,6150,6150,0
20250313,183400,820587380,6150,6150,6150,6150,0
20250313,183300,820587380,6150,6150,6150,6150,0
20250313,183200,820587380,6150,6150,6150,6150,0
20250313,183100,820587380,6150,6150,6150,6150,0
20250313,183000,820587380,6150,6150,6150,6150,0
20250313,182900,820587380,6150,6150,6150,6150,0
20250313,182800,820587380,6150,6150,6150,6150,0
20250313,182700,820587380,6150,6150,6150,6150,0
20250313,182600,820587380,6150,6150,6150,6150,0
20250313,182500,820587380,6150,6150,6150,6150,3132
20250313,182400,820587380,6150,6150,6150,6150,0
20250313,182300,820587380,6150,6150,6150,6150,0
20250313,182200,820587380,6150,6150,6150,6150,0
20250313,182100,820587380,6150,6150,6150,6150,0
20250313,182000,820587380,6150,6150,6150,6150,0
20250313,181900,820587380,6150,6150,6150,6150,0
20250313,181800,820587380,6150,6150,6150,6150,0
20250313,181700,820587380,6150,6150,6150,6150,0
20250313,181600,820587380,6150,6150,6150,6150,0
20250313,181500,820587380,6150,6150,6150,6150,0
20250313,181400,820587380,6150,6150,6150,6150,0
20250313,181300,820587380,6150,6150,6150,6150,0
20250313,181200,820587380,6150,6150,6150,6150,0
20250313,181100,820587380,6150,6150,6150,6150,0
20250313,181000,820587380,6150,6150,6150,6150,0
20250313,180900,820587380,6150,6150,6150,6150,0
20250313,180800,820587380,6150,6150,6150,6150,0
20250313,180700,820587380,6150,6150,6150,6150,0
20250313,180600,820587380,6150,6150,6150,6150,0
20250313,180500,820587380,6150,6150,6150,6150,0
20250313,180400,820587380,6150,6150,6150,6150,0
20250313,180300,820587380,6150,6150,6150,6150,0
20250313,180200,820587380,6150,6150,6150,6150,0
20250313,180100,820587380,6150,6150,6150,6150,0
20250313,180000,820587380,6150,6150,6150,6150,0
20250313,175900,820587380,6150,6150,6150,6150,0
20250313,175800,820587380,6150,6150,6150,6150,0
20250313,175700,820587380,6150,6150,6150,6150,0
20250313,175600,820587380,6150,6150,6150,6150,0
20250313,175500,820587380,6150,6150,6150,6150,3132
20250313,175400,820587380,6150,6150,6150,6150,0
20250313,175300,820587380,6150,6150,6150,6150,0
20250313,175200,820587380,6150,6150,6150,6150,0
20250313,175100,820587380,6150,6150,6150,6150,0
20250313,175000,820587380,6150,6150,6150,6150,0
20250313,174900,820587380,6150,6150,6150,6150,0
20250313,174800,820587380,6150,6150,6150,6150,0
20250313,174700,820587380,6150,6150,6150,6150,0
20250313,174600,820587380,6150,6150,6150,6150,0
20250313,174500,820587380,6150,6150,6150,6150,0
20250313,174400,820587380,6150,6150,6150,6150,0
20250313,174300,820587380,6150,6150,6150,6150,0
20250313,174200,820587380,6150,6150,6150,6150,0
20250313,174100,820587380,6150,6150,6150,6150,0
20250313,174000,820587380,6150,6150,6150,6150,0
20250313,173900,820587380,6150,6150,6150,6150,0
20250313,173800,820587380,6150,6150,6150,6150,0
20250313,173700,820587380,6150,6150,6150,6150,0
20250313,173600,820587380,6150,6150,6150,6150,0
20250313,173500,820587380,6150,6150,6150,6150,0
20250313,173400,820587380,6150,6150,6150,6150,0
20250313,173300,820587380,6150,6150,6150,6150,0
20250313,173200,820587380,6150,6150,6150,6150,0
20250313,173100,820587380,6150,6150,6150,6150,0
20250313,173000,820587380,6150,6150,6150,6150,0
20250313,172900,820587380,6150,6150,6150,6150,0
20250313,172800,820587380,6150,6150,6150,6150,0
20250313,172700,820587380,6150,6150,6150,6150,0
20250313,172600,820587380,6150,6150,6150,6150,0
20250313,172500,820587380,6150,6150,6150,6150,3132
20250313,172400,820587380,6150,6150,6150,6150,0
20250313,172300,820587380,6150,6150,6150,6150,0
20250313,172200,820587380,6150,6150,6150,6150,0
20250313,172100,820587380,6150,6150,6150,6150,0
20250313,172000,820587380,6150,6150,6150,6150,0
20250313,171900,820587380,6150,6150,6150,6150,0
20250313,171800,820587380,6150,6150,6150,6150,0
20250313,171700,820587380,6150,6150,6150,6150,0
20250313,171600,820587380,6150,6150,6150,6150,0
20250313,171500,820587380,6150,6150,6150,6150,0
20250313,171400,820587380,6150,6150,6150,6150,0
20250313,171300,820587380,6150,6150,6150,6150,0
20250313,171200,820587380,6150,6150,6150,6150,0
20250313,171100,820587380,6150,6150,6150,6150,0
20250313,171000,820587380,6150,6150,6150,6150,0
20250313,170900,820587380,6150,6150,6150,6150,0
20250313,170800,820587380,6150,6150,6150,6150,0
20250313,170700,820587380,6150,6150,6150,6150,0
20250313,170600,820587380,6150,6150,6150,6150,0
20250313,170500,820587380,6150,6150,6150,6150,0
20250313,170400,820587380,6150,6150,6150,6150,0
20250313,170300,820587380,6150,6150,6150,6150,0
20250313,170200,820587380,6150,6150,6150,6150,0
20250313,170100,820587380,6150,6150,6150,6150,0
20250313,170000,820587380,6150,6150,6150,6150,0
20250313,165900,820587380,6150,6150,6150,6150,0
20250313,165800,820587380,6150,6150,6150,6150,0
20250313,165700,820587380,6150,6150,6150,6150,0
20250313,165600,820587380,6150,6150,6150,6150,0
20250313,165500,820587380,6150,6150,6150,6150,3132
20250313,165400,820587380,6150,6150,6150,6150,0
20250313,165300,820587380,6150,6150,6150,6150,0
20250313,165200,820587380,6150,6150,6150,6150,0
20250313,165100,820587380,6150,6150,6150,6150,0
20250313,165000,820587380,6150,6150,6150,6150,0
20250313,164900,820587380,6150,6150,6150,6150,0
20250313,164800,820587380,6150,6150,6150,6150,0
20250313,164700,820587380,6150,6150,6150,6150,0
20250313,164600,820587380,6150,6150,6150,6150,0
20250313,164500,820587380,6150,6150,6150,6150,0
20250313,164400,820587380,6150,6150,6150,6150,0
20250313,164300,820587380,6150,6150,6150,6150,0
20250313,164200,820587380,6150,6150,6150,6150,0
20250313,164100,820587380,6150,6150,6150,6150,0
20250313,164000,820587380,6150,6150,6150,6150,0
20250313,163900,820587380,6150,6150,6150,6150,0
20250313,163800,820587380,6150,6150,6150,6150,0
20250313,163700,820587380,6150,6150,6150,6150,0
20250313,163600,820587380,6150,6150,6150,6150,0
20250313,163500,820587380,6150,6150,6150,6150,0
20250313,163400,820587380,6150,6150,6150,6150,0
20250313,163300,820587380,6150,6150,6150,6150,0
20250313,163200,820587380,6150,6150,6150,6150,0
20250313,163100,820587380,6150,6150,6150,6150,0
20250313,163000,820587380,6150,6150,6150,6150,0
20250313,162900,820587380,6150,6150,6150,6150,0
20250313,162800,820587380,6150,6150,6150,6150,0
20250313,162700,820587380,6150,6150,6150,6150,0
20250313,162600,820587380,6150,6150,6150,6150,0
20250313,162500,820587380,6150,6150,6150,6150,3132
20250313,162400,820587380,6150,6150,6150,6150,0
20250313,162300,820587380,6150,6150,6150,6150,0
20250313,162200,820587380,6150,6150,6150,6150,0
20250313,162100,820587380,6150,6150,6150,6150,0
20250313,162000,820587380,6150,6150,6150,6150,0
20250313,161900,820587380,6150,6150,6150,6150,0
20250313,161800,820587380,6150,6150,6150,6150,0
20250313,161700,820587380,6150,6150,6150,6150,0
20250313,161600,820587380,6150,6150,6150,6150,0
20250313,161500,820587380,6150,6150,6150,6150,0
20250313,161400,820587380,6150,6150,6150,6150,0
20250313,161300,820587380,6150,6150,6150,6150,0
20250313,161200,820587380,6150,6150,6150,6150,0
20250313,161100,820587380,6150,6150,6150,6150,0
20250313,161000,820587380,6150,6150,6150,6150,0
20250313,160900,820587380,6150,6150,6150,6150,0
20250313,160800,820587380,6150,6150,6150,6150,0
20250313,160700,820587380,6150,6150,6150,6150,0
20250313,160600,820587380,6150,6150,6150,6150,0
20250313,160500,820587380,6150,6150,6150,6150,0
20250313,160400,820587380,6150,6150,6150,6150,0
20250313,160300,820587380,6150,6150,6150,6150,0
20250313,160200,820587380,6150,6150,6150,6150,0
20250313,160100,820587380,6150,6150,6150,6150,0
20250313,160000,820587380,6150,6150,6150,6150,0
20250313,155900,820587380,6150,6150,6150,6150,0
20250313,155800,820587380,6150,6150,6150,6150,0
20250313,155700,820587380,6150,6150,6150,6150,0
20250313,155600,820587380,6150,6150,6150,6150,0
20250313,155500,820587380,6150,6150,6150,6150,3132
20250313,155400,820587380,6150,6150,6150,6150,0
20250313,155300,820587380,6150,6150,6150,6150,0
20250313,155200,820587380,6150,6150,6150,6150,0
20250313,155100,820587380,6150,6150,6150,6150,0
20250313,155000,820587380,6150,6150,6150,6150,0
20250313,154900,820587380,6150,6150,6150,6150,0
20250313,154800,820587380,6150,6150,6150,6150,0
20250313,154700,820587380,6150,6150,6150,6150,0
20250313,154600,820587380,6150,6150,6150,6150,0
20250313,154500,820587380,6150,6150,6150,6150,0
20250313,154400,820587380,6150,6150,6150,6150,0
20250313,154300,820587380,6150,6150,6150,6150,0
20250313,154200,820587380,6150,6150,6150,6150,0
20250313,154100,820587380,6150,6150,6150,6150,0
20250313,154000,820587380,6150,6150,6150,6150,0
20250313,153900,820587380,6150,6150,6150,6150,0
20250313,153800,820587380,6150,6150,6150,6150,0
20250313,153700,820587380,6150,6150,6150,6150,0
20250313,153600,820587380,6150,6150,6150,6150,0
20250313,153500,820587380,6150,6150,6150,6150,0
20250313,153400,820587380,6150,6150,6150,6150,0
20250313,153300,820587380,6150,6150,6150,6150,0
20250313,153200,820587380,6150,6150,6150,6150,0
20250313,153100,820587380,6150,6150,6150,6150,0
20250313,153000,820587380,6150,6150,6150,6150,3132
20250313,152900,801325580,6120,6120,6120,6120,0
20250313,152800,801325580,6120,6120,6120,6120,0
20250313,152700,801325580,6120,6120,6120,6120,0
20250313,152600,801325580,6120,6120,6120,6120,0
20250313,152500,801325580,6120,6120,6120,6120,0
20250313,152400,801325580,6120,6120,6120,6120,0
20250313,152300,801325580,6120,6120,6120,6120,0
20250313,152200,801325580,6120,6120,6120,6120,0
20250313,152100,801325580,6120,6120,6120,6120,0
20250313,152000,801325580,6120,6120,6120,6120,0
20250313,151900,801325580,6120,6080,6140,6080,1415
20250313,151800,792711180,6080,6070,6080,6060,781
20250313,151700,787974970,6060,6080,6080,6060,1636
20250313,151600,778038330,6090,6090,6090,6080,157
20250313,151500,777083200,6090,6090,6090,6090,1
20250313,151400,777077110,6070,6080,6080,6070,201
20250313,151300,775857030,6080,6070,6080,6060,1877
20250313,151200,764471070,6070,6080,6080,6070,1093
20250313,151100,757825640,6100,6080,6100,6080,4499
20250313,151000,730471680,6090,6080,6090,6080,4
20250313,150900,730447340,6090,6100,6100,6090,1377
20250313,150800,722061390,6090,6100,6100,6090,259
20250313,150700,720481540,6100,6100,6100,6100,0
20250313,150600,720481540,6100,6110,6110,6100,201
20250313,150500,719255430,6110,6110,6110,6110,0
20250313,150400,719255430,6110,6110,6110,6110,106
20250313,150300,718607770,6100,6100,6100,6100,88
20250313,150200,718070970,6110,6110,6110,6110,20
20250313,150100,717948770,6100,6100,6100,6100,7
20250313,150000,717906070,6110,6100,6110,6100,154
20250313,145900,716965170,6100,6100,6100,6100,4
20250313,145800,716940770,6110,6110,6110,6110,0
20250313,145700,716940770,6110,6100,6110,6100,6
20250313,145600,716904150,6100,6100,6100,6100,14
20250313,145500,716818750,6120,6120,6120,6120,50
20250313,145400,716512750,6120,6120,6120,6120,100
20250313,145300,715900750,6110,6110,6110,6110,4
20250313,145200,715876310,6110,6110,6110,6110,0
20250313,145100,715876310,6110,6110,6110,6110,22
20250313,145000,715741890,6110,6110,6110,6110,0
20250313,144900,715741890,6110,6110,6110,6110,0
20250313,144800,715741890,6110,6110,6110,6110,0
20250313,144700,715741890,6110,6110,6110,6110,0
20250313,144600,715741890,6110,6110,6110,6110,19
20250313,144500,715625800,6100,6100,6100,6100,4
20250313,144400,715601400,6110,6110,6110,6110,0
20250313,144300,715601400,6110,6110,6110,6110,17
20250313,144200,715497530,6110,6110,6110,6110,20
20250313,144100,715375330,6100,6100,6100,6100,872
20250313,144000,710056130,6100,6100,6100,6100,0
20250313,143900,710056130,6100,6100,6100,6100,0
20250313,143800,710056130,6100,6100,6100,6100,0
20250313,143700,710056130,6100,6100,6100,6100,32
20250313,143600,709860930,6100,6100,6100,6100,0
20250313,143500,709860930,6100,6100,6100,6100,0
20250313,143400,709860930,6100,6100,6100,6100,50
20250313,143300,709555930,6100,6100,6100,6100,0
20250313,143200,709555930,6100,6100,6100,6100,0
20250313,143100,709555930,6100,6100,6100,6100,14
20250313,143000,709470530,6100,6100,6100,6100,1
20250313,142900,709464430,6090,6090,6090,6090,0
20250313,142800,709464430,6090,6090,6090,6090,0
20250313,142700,709464430,6090,6090,6090,6090,0
20250313,142600,709464430,6090,6090,6090,6090,0
20250313,142500,709464430,6090,6090,6090,6090,0
20250313,142400,709464430,6090,6090,6090,6090,0
20250313,142300,709464430,6090,6090,6090,6090,0
20250313,142200,709464430,6090,6090,6090,6090,29
20250313,142100,709287820,6090,6090,6090,6090,21
20250313,142000,709159930,6100,6100,6100,6100,0
20250313,141900,709159930,6100,6100,6100,6100,0
20250313,141800,709159930,6100,6100,6100,6100,405
20250313,141700,706689430,6100,6090,6100,6080,8207
20250313,141600,656781880,6080,6080,6080,6080,0
20250313,141500,656781880,6080,6080,6080,6080,341
20250313,141400,654708600,6080,6090,6090,6080,1042
20250313,141300,648362830,6090,6100,6100,6090,701
20250313,141200,644091740,6100,6110,6110,6100,10
20250313,141100,644030710,6110,6110,6110,6110,47
20250313,141000,643743540,6150,6150,6150,6150,0
20250313,140900,643743540,6150,6150,6150,6150,0
20250313,140800,643743540,6150,6150,6150,6150,0
20250313,140700,643743540,6150,6150,6150,6150,0
20250313,140600,643743540,6150,6120,6150,6120,250
20250313,140500,642210530,6120,6110,6120,6110,500
20250313,140400,639151980,6090,6090,6090,6090,0
20250313,140300,639151980,6090,6090,6090,6090,0
20250313,140200,639151980,6090,6090,6090,6090,0
20250313,140100,639151980,6090,6100,6100,6090,700
20250313,140000,634885680,6120,6110,6120,6110,49
20250313,135900,634586210,6110,6110,6110,6110,0
20250313,135800,634586210,6110,6110,6110,6110,0
20250313,135700,634586210,6110,6110,6110,6110,0
20250313,135600,634586210,6110,6110,6110,6110,289
20250313,135500,632820420,6110,6110,6110,6110,6
20250313,135400,632783760,6110,6110,6110,6110,0
20250313,135300,632783760,6110,6120,6120,6110,4
20250313,135200,632759300,6110,6120,6120,6110,199
20250313,135100,631542600,6120,6120,6120,6120,0
20250313,135000,631542600,6120,6120,6120,6120,10
20250313,134900,631481400,6120,6120,6120,6120,1
20250313,134800,631475280,6140,6140,6140,6140,0
20250313,134700,631475280,6140,6140,6140,6140,0
20250313,134600,631475280,6140,6140,6140,6140,10
20250313,134500,631413880,6110,6110,6110,6110,0
20250313,134400,631413880,6110,6110,6110,6110,0
20250313,134300,631413880,6110,6110,6110,6110,0
20250313,134200,631413880,6110,6110,6110,6110,310
20250313,134100,629519780,6110,6120,6120,6110,383
20250313,134000,627178060,6140,6140,6140,6140,10
20250313,133900,627116660,6140,6140,6140,6140,0
20250313,133800,627116660,6140,6140,6140,6140,10
20250313,133700,627055260,6130,6130,6130,6130,0
20250313,133600,627055260,6130,6130,6130,6130,0
20250313,133500,627055260,6130,6130,6130,6130,0
20250313,133400,627055260,6130,6130,6130,6130,4
20250313,133300,627030740,6140,6140,6140,6140,0
20250313,133200,627030740,6140,6140,6140,6140,0
20250313,133100,627030740,6140,6140,6140,6140,0
20250313,133000,627030740,6140,6140,6140,6140,0
20250313,132900,627030740,6140,6140,6140,6140,429
20250313,132800,624396680,6110,6110,6110,6110,1
20250313,132700,624390570,6130,6140,6140,6110,1040
20250313,132600,618012810,6140,6140,6140,6140,19
20250313,132500,617896150,6170,6170,6170,6170,0
20250313,132400,617896150,6170,6170,6170,6170,0
20250313,132300,617896150,6170,6160,6170,6160,88
20250313,132200,617353210,6160,6160,6160,6160,0
20250313,132100,617353210,6160,6160,6160,6160,0
20250313,132000,617353210,6160,6160,6160,6160,0
20250313,131900,617353210,6160,6150,6160,6150,81
20250313,131800,616854260,6130,6130,6130,6130,1
20250313,131700,616848130,6130,6140,6140,6130,1000
20250313,131600,610709460,6140,6140,6140,6140,12
20250313,131500,610635780,6140,6140,6140,6140,8
20250313,131400,610586660,6150,6150,6150,6150,0
20250313,131300,610586660,6150,6150,6150,6150,0
20250313,131200,610586660,6150,6150,6150,6150,0
20250313,131100,610586660,6150,6130,6150,6130,51
20250313,131000,610273330,6140,6110,6140,6110,2333
20250313,130900,595974750,6100,6100,6100,6090,1537
20250313,130800,586609480,6120,6120,6120,6120,1
20250313,130700,586603360,6090,6120,6120,6090,406
20250313,130600,584119210,6110,6110,6130,6070,5303
20250313,130500,551786310,6100,6120,6140,6100,2753
20250313,130400,534948420,6120,6140,6140,6080,7179
20250313,130300,491091470,6150,6150,6150,6150,110
20250313,130200,490414970,6150,6150,6150,6150,0
20250313,130100,490414970,6150,6150,6150,6150,0
20250313,130000,490414970,6150,6150,6150,6150,0
20250313,125900,490414970,6150,6150,6150,6150,363
20250313,125800,488182520,6150,6150,6150,6150,0
20250313,125700,488182520,6150,6150,6150,6150,287
20250313,125600,486417470,6150,6150,6150,6150,0
20250313,125500,486417470,6150,6150,6150,6150,0
20250313,125400,486417470,6150,6150,6150,6150,233
20250313,125300,484984520,6150,6160,6160,6150,1200
20250313,125200,477602590,6180,6180,6180,6180,67
20250313,125100,477188530,6180,6180,6180,6180,0
20250313,125000,477188530,6180,6180,6180,6180,0
20250313,124900,477188530,6180,6180,6180,6180,0
20250313,124800,477188530,6180,6170,6180,6170,139
20250313,124700,476330850,6150,6150,6150,6150,0
20250313,124600,476330850,6150,6170,6170,6150,2147
20250313,124500,463119310,6180,6180,6180,6180,410
20250313,124400,460585510,6180,6180,6180,6180,245
20250313,124300,459071410,6180,6180,6180,6180,0
20250313,124200,459071410,6180,6180,6180,6180,0
20250313,124100,459071410,6180,6180,6180,6180,0
20250313,124000,459071410,6180,6180,6180,6180,0
20250313,123900,459071410,6180,6180,6180,6180,0
20250313,123800,459071410,6180,6180,6180,6180,0
20250313,123700,459071410,6180,6180,6180,6180,0
20250313,123600,459071410,6180,6180,6180,6180,180
20250313,123500,457959010,6200,6200,6200,6200,0
20250313,123400,457959010,6200,6200,6200,6200,0
20250313,123300,457959010,6200,6200,6200,6200,0
20250313,123200,457959010,6200,6180,6200,6180,26
20250313,123100,457797850,6180,6180,6180,6180,1
20250313,123000,457791670,6180,6180,6180,6180,0
20250313,122900,457791670,6180,6180,6180,6180,0
20250313,122800,457791670,6180,6180,6180,6180,0
20250313,122700,457791670,6180,6180,6180,6180,0
20250313,122600,457791670,6180,6180,6180,6180,0
20250313,122500,457791670,6180,6180,6180,6180,0
20250313,122400,457791670,6180,6180,6180,6180,302
20250313,122300,455925310,6190,6190,6190,6190,0
20250313,122200,455925310,6190,6190,6190,6190,0
20250313,122100,455925310,6190,6190,6190,6190,0
20250313,122000,455925310,6190,6190,6190,6190,0
20250313,121900,455925310,6190,6190,6190,6190,0
20250313,121800,455925310,6190,6190,6190,6190,20
20250313,121700,455801510,6180,6190,6190,6180,4
20250313,121600,455776770,6180,6180,6180,6180,0
20250313,121500,455776770,6180,6180,6180,6180,50
20250313,121400,455467770,6180,6180,6180,6180,17
20250313,121300,455362710,6190,6190,6190,6190,0
20250313,121200,455362710,6190,6190,6190,6190,0
20250313,121100,455362710,6190,6190,6190,6190,0
20250313,121000,455362710,6190,6190,6190,6190,0
20250313,120900,455362710,6190,6190,6190,6190,0
20250313,120800,455362710,6190,6190,6190,6190,0
20250313,120700,455362710,6190,6190,6190,6190,1
20250313,120600,455356520,6170,6170,6170,6170,138
20250313,120500,454505060,6170,6170,6170,6170,4
20250313,120400,454480380,6190,6190,6190,6180,940
20250313,120300,448665930,6200,6200,6200,6200,500
20250313,120200,445565930,6210,6210,6210,6210,0
20250313,120100,445565930,6210,6220,6220,6210,3
20250313,120000,445547290,6220,6220,6220,6220,0
20250313,115900,445547290,6220,6220,6220,6220,35
20250313,115800,445329590,6200,6200,6200,6200,0
20250313,115700,445329590,6200,6200,6200,6200,0
20250313,115600,445329590,6200,6210,6210,6200,275
20250313,115500,443624100,6210,6210,6210,6210,0
20250313,115400,443624100,6210,6210,6210,6210,240
20250313,115300,442133700,6210,6210,6210,6210,0
20250313,115200,442133700,6210,6210,6210,6210,2
20250313,115100,442121280,6210,6210,6210,6210,0
20250313,115000,442121280,6210,6210,6210,6210,141
20250313,114900,441245670,6210,6210,6210,6210,0
20250313,114800,441245670,6210,6210,6210,6210,1
20250313,114700,441239460,6250,6250,6250,6250,23
20250313,114600,441095710,6240,6240,6240,6240,0
20250313,114500,441095710,6240,6240,6240,6240,0
20250313,114400,441095710,6240,6240,6240,6240,0
20250313,114300,441095710,6240,6240,6240,6240,1769
20250313,114200,430057150,6240,6200,6240,6200,4748
20250313,114100,400572420,6190,6190,6190,6190,0
20250313,114000,400572420,6190,6190,6190,6190,10
20250313,113900,400510520,6190,6190,6190,6190,404
20250313,113800,398009760,6200,6200,6200,6200,2
20250313,113700,397997360,6190,6200,6200,6190,5
20250313,113600,397966370,6200,6200,6200,6200,31
20250313,113500,397774170,6210,6200,6210,6200,114
20250313,113400,397067240,6200,6200,6200,6200,0
20250313,113300,397067240,6200,6200,6200,6200,30
20250313,113200,396881240,6210,6200,6210,6200,115
20250313,113100,396167580,6210,6210,6210,6210,42
20250313,113000,395906760,6210,6210,6210,6210,0
20250313,112900,395906760,6210,6210,6210,6210,0
20250313,112800,395906760,6210,6210,6210,6210,0
20250313,112700,395906760,6210,6210,6210,6210,1
20250313,112600,395900550,6210,6210,6210,6210,0
20250313,112500,395900550,6210,6210,6210,6210,11
20250313,112400,395832240,6200,6200,6200,6200,0
20250313,112300,395832240,6200,6200,6200,6200,48
20250313,112200,395534640,6180,6180,6180,6180,323
20250313,112100,393538500,6180,6180,6180,6180,0
20250313,112000,393538500,6180,6180,6180,6180,0
20250313,111900,393538500,6180,6180,6180,6180,0
20250313,111800,393538500,6180,6180,6180,6180,0
20250313,111700,393538500,6180,6180,6180,6180,0
20250313,111600,393538500,6180,6180,6180,6180,0
20250313,111500,393538500,6180,6180,6180,6180,0
20250313,111400,393538500,6180,6180,6180,6180,1
20250313,111300,393532320,6200,6200,6200,6200,1675
20250313,111200,383147320,6200,6200,6200,6200,149
20250313,111100,382223520,6200,6220,6220,6200,266
20250313,111000,380574300,6220,6220,6220,6220,1
20250313,110900,380568080,6230,6230,6230,6230,0
20250313,110800,380568080,6230,6230,6230,6230,0
20250313,110700,380568080,6230,6200,6260,6200,1595
20250313,110600,370594580,6180,6180,6180,6170,1236
20250313,110500,362963400,6190,6190,6190,6190,0
20250313,110400,362963400,6190,6190,6190,6190,0
20250313,110300,362963400,6190,6190,6190,6190,0
20250313,110200,362963400,6190,6190,6190,6190,1510
20250313,110100,353616500,6190,6200,6200,6190,208
20250313,110000,352328730,6200,6200,6200,6200,147
20250313,105900,351417330,6210,6210,6210,6200,1201
20250313,105800,343970090,6220,6220,6220,6220,121
20250313,105700,343217470,6220,6220,6220,6220,50
20250313,105600,342906470,6220,6210,6220,6210,266
20250313,105500,341252590,6210,6210,6210,6210,100
20250313,105400,340631590,6210,6220,6220,6200,481
20250313,105300,337644940,6220,6230,6230,6220,642
20250313,105200,333648760,6240,6230,6240,6230,476
20250313,105100,330680590,6220,6220,6220,6220,123
20250313,105000,329915530,6230,6230,6230,6230,0
20250313,104900,329915530,6230,6240,6290,6220,1405
20250313,104800,321128410,6240,6230,6240,6230,306
20250313,104700,319219030,6250,6200,6250,6200,1261
20250313,104600,311370500,6200,6200,6200,6200,19
20250313,104500,311252700,6210,6210,6210,6210,0
20250313,104400,311252700,6210,6220,6220,6210,15
20250313,104300,311159460,6220,6220,6220,6220,1415
20250313,104200,302358160,6220,6220,6220,6220,0
20250313,104100,302358160,6220,6220,6220,6220,7
20250313,104000,302314620,6240,6210,6240,6200,3254
20250313,103900,282116370,6210,6240,6240,6210,161
20250313,103800,281116530,6210,6210,6210,6210,60
20250313,103700,280743930,6230,6230,6230,6230,0
20250313,103600,280743930,6230,6220,6230,6220,96
20250313,103500,280146010,6230,6220,6230,6220,15
20250313,103400,280052690,6210,6210,6210,6210,20
20250313,103300,279928490,6220,6210,6220,6210,88
20250313,103200,279381830,6200,6200,6200,6200,301
20250313,103100,277515630,6210,6200,6210,6200,26
20250313,103000,277354410,6210,6190,6210,6190,86
20250313,102900,276820960,6190,6200,6200,6190,23
20250313,102800,276678490,6200,6200,6200,6200,963
20250313,102700,270707890,6200,6200,6200,6200,3
20250313,102600,270689290,6180,6180,6180,6180,0
20250313,102500,270689290,6180,6180,6180,6180,101
20250313,102400,270065110,6180,6180,6180,6180,2
20250313,102300,270052750,6180,6180,6180,6180,0
20250313,102200,270052750,6180,6180,6180,6180,82
20250313,102100,269545990,6180,6180,6180,6180,6
20250313,102000,269508910,6180,6170,6180,6170,29
20250313,101900,269329960,6170,6180,6180,6170,312
20250313,101800,267404530,6180,6190,6190,6180,38
20250313,101700,267169350,6190,6170,6190,6170,124
20250313,101600,266403580,6170,6170,6170,6170,112
20250313,101500,265712540,6170,6170,6170,6170,53
20250313,101400,265385530,6170,6170,6170,6170,0
20250313,101300,265385530,6170,6150,6170,6150,76
20250313,101200,264917400,6150,6150,6150,6150,91
20250313,101100,264357750,6160,6160,6160,6140,96
20250313,101000,263767090,6160,6140,6160,6140,539
20250313,100900,260449030,6120,6160,6160,6120,2872
20250313,100800,242810000,6160,6180,6200,6160,10
20250313,100700,242748310,6180,6180,6180,6180,62
20250313,100600,242365150,6160,6160,6160,6160,251
20250313,100500,240818990,6160,6160,6160,6160,1
20250313,100400,240812830,6210,6170,6210,6170,737
20250313,100300,236250800,6160,6160,6160,6160,1
20250313,100200,236244640,6150,6150,6150,6150,0
20250313,100100,236244640,6150,6150,6150,6150,0
20250313,100000,236244640,6150,6150,6150,6150,2
20250313,095900,236232340,6140,6120,6140,6100,2135
20250313,095800,223174750,6120,6130,6130,6120,97
20250313,095700,222580770,6130,6125,6130,6125,16
20250313,095600,222482710,6120,6120,6120,6120,250
20250313,095500,220952710,6120,6130,6130,6120,291
20250313,095400,219169120,6130,6130,6130,6130,16
20250313,095300,219071040,6130,6140,6140,6130,874
20250313,095200,213712060,6140,6140,6140,6140,20
20250313,095100,213589260,6140,6140,6140,6140,0
20250313,095000,213589260,6140,6160,6170,6140,2280
20250313,094900,199572470,6170,6160,6170,6160,40
20250313,094800,199326060,6160,6160,6160,6160,0
20250313,094700,199326060,6160,6180,6180,6160,1133
20250313,094600,192339430,6200,6200,6200,6200,917
20250313,094500,186654030,6190,6200,6200,6190,146
20250313,094400,185749140,6210,6190,6210,6190,1046
20250313,094300,179268380,6210,6210,6210,6190,22
20250313,094200,179132120,6200,6190,6210,6190,107
20250313,094100,178469670,6200,6190,6200,6190,75
20250313,094000,178004760,6210,6210,6210,6210,0
20250313,093900,178004760,6210,6210,6210,6210,0
20250313,093800,178004760,6210,6210,6210,6210,130
20250313,093700,177197460,6210,6210,6210,6210,1
20250313,093600,177191250,6200,6200,6200,6200,91
20250313,093500,176627050,6200,6200,6200,6200,17
20250313,093400,176521650,6200,6200,6200,6200,0
20250313,093300,176521650,6200,6190,6200,6190,101
20250313,093200,175896450,6190,6190,6190,6190,0
20250313,093100,175896450,6190,6180,6190,6180,59
20250313,093000,175531820,6180,6170,6180,6160,281
20250313,092900,173800680,6170,6170,6170,6170,1182
20250313,092800,166507740,6200,6200,6200,6200,0
20250313,092700,166507740,6200,6210,6210,6180,733
20250313,092600,161976490,6230,6210,6230,6200,1751
20250313,092500,151113850,6240,6230,6240,6230,153
20250313,092400,150160620,6240,6210,6240,6210,352
20250313,092300,147974620,6240,6220,6240,6220,70
20250313,092200,147538610,6220,6210,6220,6210,1511
20250313,092100,138145210,6210,6210,6210,6210,477
20250313,092000,135183040,6210,6160,6210,6160,270
20250313,091900,133517840,6150,6140,6150,6140,979
20250313,091800,127497400,6130,6130,6130,6130,100
20250313,091700,126884400,6130,6150,6150,6130,850
20250313,091600,121665530,6160,6160,6160,6160,1
20250313,091500,121659370,6150,6150,6150,6150,1408
20250313,091400,113000170,6140,6220,6220,6140,1636
20250313,091300,102915320,6220,6220,6220,6220,0
20250313,091200,102915320,6220,6190,6220,6190,216
20250313,091100,101575800,6150,6180,6190,6150,453
20250313,091000,98779450,6200,6150,6200,6150,413
20250313,090900,96221600,6170,6150,6170,6150,444
20250313,090800,93489930,6150,6130,6150,6130,154
20250313,090700,92542850,6150,6150,6150,6150,0
20250313,090600,92542850,6150,6140,6150,6140,17
20250313,090500,92438390,6170,6150,6170,6150,135
20250313,090400,91607560,6120,6150,6160,6120,1585
20250313,090300,81888860,6150,6200,6220,6150,2232
20250313,090200,68129680,6200,6180,6200,6180,208
20250313,090100,66842980,6180,6170,6190,6170,250
20250313,090000,65299980,6200,6180,6210,6140,10474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185500 820587380 6150 6150 6150 6150 3132
3 20250313 185400 820587380 6150 6150 6150 6150 0
4 20250313 185300 820587380 6150 6150 6150 6150 0
5 20250313 185200 820587380 6150 6150 6150 6150 0
6 20250313 185100 820587380 6150 6150 6150 6150 0
7 20250313 185000 820587380 6150 6150 6150 6150 0
8 20250313 184900 820587380 6150 6150 6150 6150 0
9 20250313 184800 820587380 6150 6150 6150 6150 0
10 20250313 184700 820587380 6150 6150 6150 6150 0
11 20250313 184600 820587380 6150 6150 6150 6150 0
12 20250313 184500 820587380 6150 6150 6150 6150 0
13 20250313 184400 820587380 6150 6150 6150 6150 0
14 20250313 184300 820587380 6150 6150 6150 6150 0
15 20250313 184200 820587380 6150 6150 6150 6150 0
16 20250313 184100 820587380 6150 6150 6150 6150 0
17 20250313 184000 820587380 6150 6150 6150 6150 0
18 20250313 183900 820587380 6150 6150 6150 6150 0
19 20250313 183800 820587380 6150 6150 6150 6150 0
20 20250313 183700 820587380 6150 6150 6150 6150 0
21 20250313 183600 820587380 6150 6150 6150 6150 0
22 20250313 183500 820587380 6150 6150 6150 6150 0
23 20250313 183400 820587380 6150 6150 6150 6150 0
24 20250313 183300 820587380 6150 6150 6150 6150 0
25 20250313 183200 820587380 6150 6150 6150 6150 0
26 20250313 183100 820587380 6150 6150 6150 6150 0
27 20250313 183000 820587380 6150 6150 6150 6150 0
28 20250313 182900 820587380 6150 6150 6150 6150 0
29 20250313 182800 820587380 6150 6150 6150 6150 0
30 20250313 182700 820587380 6150 6150 6150 6150 0
31 20250313 182600 820587380 6150 6150 6150 6150 0
32 20250313 182500 820587380 6150 6150 6150 6150 3132
33 20250313 182400 820587380 6150 6150 6150 6150 0
34 20250313 182300 820587380 6150 6150 6150 6150 0
35 20250313 182200 820587380 6150 6150 6150 6150 0
36 20250313 182100 820587380 6150 6150 6150 6150 0
37 20250313 182000 820587380 6150 6150 6150 6150 0
38 20250313 181900 820587380 6150 6150 6150 6150 0
39 20250313 181800 820587380 6150 6150 6150 6150 0
40 20250313 181700 820587380 6150 6150 6150 6150 0
41 20250313 181600 820587380 6150 6150 6150 6150 0
42 20250313 181500 820587380 6150 6150 6150 6150 0
43 20250313 181400 820587380 6150 6150 6150 6150 0
44 20250313 181300 820587380 6150 6150 6150 6150 0
45 20250313 181200 820587380 6150 6150 6150 6150 0
46 20250313 181100 820587380 6150 6150 6150 6150 0
47 20250313 181000 820587380 6150 6150 6150 6150 0
48 20250313 180900 820587380 6150 6150 6150 6150 0
49 20250313 180800 820587380 6150 6150 6150 6150 0
50 20250313 180700 820587380 6150 6150 6150 6150 0
51 20250313 180600 820587380 6150 6150 6150 6150 0
52 20250313 180500 820587380 6150 6150 6150 6150 0
53 20250313 180400 820587380 6150 6150 6150 6150 0
54 20250313 180300 820587380 6150 6150 6150 6150 0
55 20250313 180200 820587380 6150 6150 6150 6150 0
56 20250313 180100 820587380 6150 6150 6150 6150 0
57 20250313 180000 820587380 6150 6150 6150 6150 0
58 20250313 175900 820587380 6150 6150 6150 6150 0
59 20250313 175800 820587380 6150 6150 6150 6150 0
60 20250313 175700 820587380 6150 6150 6150 6150 0
61 20250313 175600 820587380 6150 6150 6150 6150 0
62 20250313 175500 820587380 6150 6150 6150 6150 3132
63 20250313 175400 820587380 6150 6150 6150 6150 0
64 20250313 175300 820587380 6150 6150 6150 6150 0
65 20250313 175200 820587380 6150 6150 6150 6150 0
66 20250313 175100 820587380 6150 6150 6150 6150 0
67 20250313 175000 820587380 6150 6150 6150 6150 0
68 20250313 174900 820587380 6150 6150 6150 6150 0
69 20250313 174800 820587380 6150 6150 6150 6150 0
70 20250313 174700 820587380 6150 6150 6150 6150 0
71 20250313 174600 820587380 6150 6150 6150 6150 0
72 20250313 174500 820587380 6150 6150 6150 6150 0
73 20250313 174400 820587380 6150 6150 6150 6150 0
74 20250313 174300 820587380 6150 6150 6150 6150 0
75 20250313 174200 820587380 6150 6150 6150 6150 0
76 20250313 174100 820587380 6150 6150 6150 6150 0
77 20250313 174000 820587380 6150 6150 6150 6150 0
78 20250313 173900 820587380 6150 6150 6150 6150 0
79 20250313 173800 820587380 6150 6150 6150 6150 0
80 20250313 173700 820587380 6150 6150 6150 6150 0
81 20250313 173600 820587380 6150 6150 6150 6150 0
82 20250313 173500 820587380 6150 6150 6150 6150 0
83 20250313 173400 820587380 6150 6150 6150 6150 0
84 20250313 173300 820587380 6150 6150 6150 6150 0
85 20250313 173200 820587380 6150 6150 6150 6150 0
86 20250313 173100 820587380 6150 6150 6150 6150 0
87 20250313 173000 820587380 6150 6150 6150 6150 0
88 20250313 172900 820587380 6150 6150 6150 6150 0
89 20250313 172800 820587380 6150 6150 6150 6150 0
90 20250313 172700 820587380 6150 6150 6150 6150 0
91 20250313 172600 820587380 6150 6150 6150 6150 0
92 20250313 172500 820587380 6150 6150 6150 6150 3132
93 20250313 172400 820587380 6150 6150 6150 6150 0
94 20250313 172300 820587380 6150 6150 6150 6150 0
95 20250313 172200 820587380 6150 6150 6150 6150 0
96 20250313 172100 820587380 6150 6150 6150 6150 0
97 20250313 172000 820587380 6150 6150 6150 6150 0
98 20250313 171900 820587380 6150 6150 6150 6150 0
99 20250313 171800 820587380 6150 6150 6150 6150 0
100 20250313 171700 820587380 6150 6150 6150 6150 0
101 20250313 171600 820587380 6150 6150 6150 6150 0
102 20250313 171500 820587380 6150 6150 6150 6150 0
103 20250313 171400 820587380 6150 6150 6150 6150 0
104 20250313 171300 820587380 6150 6150 6150 6150 0
105 20250313 171200 820587380 6150 6150 6150 6150 0
106 20250313 171100 820587380 6150 6150 6150 6150 0
107 20250313 171000 820587380 6150 6150 6150 6150 0
108 20250313 170900 820587380 6150 6150 6150 6150 0
109 20250313 170800 820587380 6150 6150 6150 6150 0
110 20250313 170700 820587380 6150 6150 6150 6150 0
111 20250313 170600 820587380 6150 6150 6150 6150 0
112 20250313 170500 820587380 6150 6150 6150 6150 0
113 20250313 170400 820587380 6150 6150 6150 6150 0
114 20250313 170300 820587380 6150 6150 6150 6150 0
115 20250313 170200 820587380 6150 6150 6150 6150 0
116 20250313 170100 820587380 6150 6150 6150 6150 0
117 20250313 170000 820587380 6150 6150 6150 6150 0
118 20250313 165900 820587380 6150 6150 6150 6150 0
119 20250313 165800 820587380 6150 6150 6150 6150 0
120 20250313 165700 820587380 6150 6150 6150 6150 0
121 20250313 165600 820587380 6150 6150 6150 6150 0
122 20250313 165500 820587380 6150 6150 6150 6150 3132
123 20250313 165400 820587380 6150 6150 6150 6150 0
124 20250313 165300 820587380 6150 6150 6150 6150 0
125 20250313 165200 820587380 6150 6150 6150 6150 0
126 20250313 165100 820587380 6150 6150 6150 6150 0
127 20250313 165000 820587380 6150 6150 6150 6150 0
128 20250313 164900 820587380 6150 6150 6150 6150 0
129 20250313 164800 820587380 6150 6150 6150 6150 0
130 20250313 164700 820587380 6150 6150 6150 6150 0
131 20250313 164600 820587380 6150 6150 6150 6150 0
132 20250313 164500 820587380 6150 6150 6150 6150 0
133 20250313 164400 820587380 6150 6150 6150 6150 0
134 20250313 164300 820587380 6150 6150 6150 6150 0
135 20250313 164200 820587380 6150 6150 6150 6150 0
136 20250313 164100 820587380 6150 6150 6150 6150 0
137 20250313 164000 820587380 6150 6150 6150 6150 0
138 20250313 163900 820587380 6150 6150 6150 6150 0
139 20250313 163800 820587380 6150 6150 6150 6150 0
140 20250313 163700 820587380 6150 6150 6150 6150 0
141 20250313 163600 820587380 6150 6150 6150 6150 0
142 20250313 163500 820587380 6150 6150 6150 6150 0
143 20250313 163400 820587380 6150 6150 6150 6150 0
144 20250313 163300 820587380 6150 6150 6150 6150 0
145 20250313 163200 820587380 6150 6150 6150 6150 0
146 20250313 163100 820587380 6150 6150 6150 6150 0
147 20250313 163000 820587380 6150 6150 6150 6150 0
148 20250313 162900 820587380 6150 6150 6150 6150 0
149 20250313 162800 820587380 6150 6150 6150 6150 0
150 20250313 162700 820587380 6150 6150 6150 6150 0
151 20250313 162600 820587380 6150 6150 6150 6150 0
152 20250313 162500 820587380 6150 6150 6150 6150 3132
153 20250313 162400 820587380 6150 6150 6150 6150 0
154 20250313 162300 820587380 6150 6150 6150 6150 0
155 20250313 162200 820587380 6150 6150 6150 6150 0
156 20250313 162100 820587380 6150 6150 6150 6150 0
157 20250313 162000 820587380 6150 6150 6150 6150 0
158 20250313 161900 820587380 6150 6150 6150 6150 0
159 20250313 161800 820587380 6150 6150 6150 6150 0
160 20250313 161700 820587380 6150 6150 6150 6150 0
161 20250313 161600 820587380 6150 6150 6150 6150 0
162 20250313 161500 820587380 6150 6150 6150 6150 0
163 20250313 161400 820587380 6150 6150 6150 6150 0
164 20250313 161300 820587380 6150 6150 6150 6150 0
165 20250313 161200 820587380 6150 6150 6150 6150 0
166 20250313 161100 820587380 6150 6150 6150 6150 0
167 20250313 161000 820587380 6150 6150 6150 6150 0
168 20250313 160900 820587380 6150 6150 6150 6150 0
169 20250313 160800 820587380 6150 6150 6150 6150 0
170 20250313 160700 820587380 6150 6150 6150 6150 0
171 20250313 160600 820587380 6150 6150 6150 6150 0
172 20250313 160500 820587380 6150 6150 6150 6150 0
173 20250313 160400 820587380 6150 6150 6150 6150 0
174 20250313 160300 820587380 6150 6150 6150 6150 0
175 20250313 160200 820587380 6150 6150 6150 6150 0
176 20250313 160100 820587380 6150 6150 6150 6150 0
177 20250313 160000 820587380 6150 6150 6150 6150 0
178 20250313 155900 820587380 6150 6150 6150 6150 0
179 20250313 155800 820587380 6150 6150 6150 6150 0
180 20250313 155700 820587380 6150 6150 6150 6150 0
181 20250313 155600 820587380 6150 6150 6150 6150 0
182 20250313 155500 820587380 6150 6150 6150 6150 3132
183 20250313 155400 820587380 6150 6150 6150 6150 0
184 20250313 155300 820587380 6150 6150 6150 6150 0
185 20250313 155200 820587380 6150 6150 6150 6150 0
186 20250313 155100 820587380 6150 6150 6150 6150 0
187 20250313 155000 820587380 6150 6150 6150 6150 0
188 20250313 154900 820587380 6150 6150 6150 6150 0
189 20250313 154800 820587380 6150 6150 6150 6150 0
190 20250313 154700 820587380 6150 6150 6150 6150 0
191 20250313 154600 820587380 6150 6150 6150 6150 0
192 20250313 154500 820587380 6150 6150 6150 6150 0
193 20250313 154400 820587380 6150 6150 6150 6150 0
194 20250313 154300 820587380 6150 6150 6150 6150 0
195 20250313 154200 820587380 6150 6150 6150 6150 0
196 20250313 154100 820587380 6150 6150 6150 6150 0
197 20250313 154000 820587380 6150 6150 6150 6150 0
198 20250313 153900 820587380 6150 6150 6150 6150 0
199 20250313 153800 820587380 6150 6150 6150 6150 0
200 20250313 153700 820587380 6150 6150 6150 6150 0
201 20250313 153600 820587380 6150 6150 6150 6150 0
202 20250313 153500 820587380 6150 6150 6150 6150 0
203 20250313 153400 820587380 6150 6150 6150 6150 0
204 20250313 153300 820587380 6150 6150 6150 6150 0
205 20250313 153200 820587380 6150 6150 6150 6150 0
206 20250313 153100 820587380 6150 6150 6150 6150 0
207 20250313 153000 820587380 6150 6150 6150 6150 3132
208 20250313 152900 801325580 6120 6120 6120 6120 0
209 20250313 152800 801325580 6120 6120 6120 6120 0
210 20250313 152700 801325580 6120 6120 6120 6120 0
211 20250313 152600 801325580 6120 6120 6120 6120 0
212 20250313 152500 801325580 6120 6120 6120 6120 0
213 20250313 152400 801325580 6120 6120 6120 6120 0
214 20250313 152300 801325580 6120 6120 6120 6120 0
215 20250313 152200 801325580 6120 6120 6120 6120 0
216 20250313 152100 801325580 6120 6120 6120 6120 0
217 20250313 152000 801325580 6120 6120 6120 6120 0
218 20250313 151900 801325580 6120 6080 6140 6080 1415
219 20250313 151800 792711180 6080 6070 6080 6060 781
220 20250313 151700 787974970 6060 6080 6080 6060 1636
221 20250313 151600 778038330 6090 6090 6090 6080 157
222 20250313 151500 777083200 6090 6090 6090 6090 1
223 20250313 151400 777077110 6070 6080 6080 6070 201
224 20250313 151300 775857030 6080 6070 6080 6060 1877
225 20250313 151200 764471070 6070 6080 6080 6070 1093
226 20250313 151100 757825640 6100 6080 6100 6080 4499
227 20250313 151000 730471680 6090 6080 6090 6080 4
228 20250313 150900 730447340 6090 6100 6100 6090 1377
229 20250313 150800 722061390 6090 6100 6100 6090 259
230 20250313 150700 720481540 6100 6100 6100 6100 0
231 20250313 150600 720481540 6100 6110 6110 6100 201
232 20250313 150500 719255430 6110 6110 6110 6110 0
233 20250313 150400 719255430 6110 6110 6110 6110 106
234 20250313 150300 718607770 6100 6100 6100 6100 88
235 20250313 150200 718070970 6110 6110 6110 6110 20
236 20250313 150100 717948770 6100 6100 6100 6100 7
237 20250313 150000 717906070 6110 6100 6110 6100 154
238 20250313 145900 716965170 6100 6100 6100 6100 4
239 20250313 145800 716940770 6110 6110 6110 6110 0
240 20250313 145700 716940770 6110 6100 6110 6100 6
241 20250313 145600 716904150 6100 6100 6100 6100 14
242 20250313 145500 716818750 6120 6120 6120 6120 50
243 20250313 145400 716512750 6120 6120 6120 6120 100
244 20250313 145300 715900750 6110 6110 6110 6110 4
245 20250313 145200 715876310 6110 6110 6110 6110 0
246 20250313 145100 715876310 6110 6110 6110 6110 22
247 20250313 145000 715741890 6110 6110 6110 6110 0
248 20250313 144900 715741890 6110 6110 6110 6110 0
249 20250313 144800 715741890 6110 6110 6110 6110 0
250 20250313 144700 715741890 6110 6110 6110 6110 0
251 20250313 144600 715741890 6110 6110 6110 6110 19
252 20250313 144500 715625800 6100 6100 6100 6100 4
253 20250313 144400 715601400 6110 6110 6110 6110 0
254 20250313 144300 715601400 6110 6110 6110 6110 17
255 20250313 144200 715497530 6110 6110 6110 6110 20
256 20250313 144100 715375330 6100 6100 6100 6100 872
257 20250313 144000 710056130 6100 6100 6100 6100 0
258 20250313 143900 710056130 6100 6100 6100 6100 0
259 20250313 143800 710056130 6100 6100 6100 6100 0
260 20250313 143700 710056130 6100 6100 6100 6100 32
261 20250313 143600 709860930 6100 6100 6100 6100 0
262 20250313 143500 709860930 6100 6100 6100 6100 0
263 20250313 143400 709860930 6100 6100 6100 6100 50
264 20250313 143300 709555930 6100 6100 6100 6100 0
265 20250313 143200 709555930 6100 6100 6100 6100 0
266 20250313 143100 709555930 6100 6100 6100 6100 14
267 20250313 143000 709470530 6100 6100 6100 6100 1
268 20250313 142900 709464430 6090 6090 6090 6090 0
269 20250313 142800 709464430 6090 6090 6090 6090 0
270 20250313 142700 709464430 6090 6090 6090 6090 0
271 20250313 142600 709464430 6090 6090 6090 6090 0
272 20250313 142500 709464430 6090 6090 6090 6090 0
273 20250313 142400 709464430 6090 6090 6090 6090 0
274 20250313 142300 709464430 6090 6090 6090 6090 0
275 20250313 142200 709464430 6090 6090 6090 6090 29
276 20250313 142100 709287820 6090 6090 6090 6090 21
277 20250313 142000 709159930 6100 6100 6100 6100 0
278 20250313 141900 709159930 6100 6100 6100 6100 0
279 20250313 141800 709159930 6100 6100 6100 6100 405
280 20250313 141700 706689430 6100 6090 6100 6080 8207
281 20250313 141600 656781880 6080 6080 6080 6080 0
282 20250313 141500 656781880 6080 6080 6080 6080 341
283 20250313 141400 654708600 6080 6090 6090 6080 1042
284 20250313 141300 648362830 6090 6100 6100 6090 701
285 20250313 141200 644091740 6100 6110 6110 6100 10
286 20250313 141100 644030710 6110 6110 6110 6110 47
287 20250313 141000 643743540 6150 6150 6150 6150 0
288 20250313 140900 643743540 6150 6150 6150 6150 0
289 20250313 140800 643743540 6150 6150 6150 6150 0
290 20250313 140700 643743540 6150 6150 6150 6150 0
291 20250313 140600 643743540 6150 6120 6150 6120 250
292 20250313 140500 642210530 6120 6110 6120 6110 500
293 20250313 140400 639151980 6090 6090 6090 6090 0
294 20250313 140300 639151980 6090 6090 6090 6090 0
295 20250313 140200 639151980 6090 6090 6090 6090 0
296 20250313 140100 639151980 6090 6100 6100 6090 700
297 20250313 140000 634885680 6120 6110 6120 6110 49
298 20250313 135900 634586210 6110 6110 6110 6110 0
299 20250313 135800 634586210 6110 6110 6110 6110 0
300 20250313 135700 634586210 6110 6110 6110 6110 0
301 20250313 135600 634586210 6110 6110 6110 6110 289
302 20250313 135500 632820420 6110 6110 6110 6110 6
303 20250313 135400 632783760 6110 6110 6110 6110 0
304 20250313 135300 632783760 6110 6120 6120 6110 4
305 20250313 135200 632759300 6110 6120 6120 6110 199
306 20250313 135100 631542600 6120 6120 6120 6120 0
307 20250313 135000 631542600 6120 6120 6120 6120 10
308 20250313 134900 631481400 6120 6120 6120 6120 1
309 20250313 134800 631475280 6140 6140 6140 6140 0
310 20250313 134700 631475280 6140 6140 6140 6140 0
311 20250313 134600 631475280 6140 6140 6140 6140 10
312 20250313 134500 631413880 6110 6110 6110 6110 0
313 20250313 134400 631413880 6110 6110 6110 6110 0
314 20250313 134300 631413880 6110 6110 6110 6110 0
315 20250313 134200 631413880 6110 6110 6110 6110 310
316 20250313 134100 629519780 6110 6120 6120 6110 383
317 20250313 134000 627178060 6140 6140 6140 6140 10
318 20250313 133900 627116660 6140 6140 6140 6140 0
319 20250313 133800 627116660 6140 6140 6140 6140 10
320 20250313 133700 627055260 6130 6130 6130 6130 0
321 20250313 133600 627055260 6130 6130 6130 6130 0
322 20250313 133500 627055260 6130 6130 6130 6130 0
323 20250313 133400 627055260 6130 6130 6130 6130 4
324 20250313 133300 627030740 6140 6140 6140 6140 0
325 20250313 133200 627030740 6140 6140 6140 6140 0
326 20250313 133100 627030740 6140 6140 6140 6140 0
327 20250313 133000 627030740 6140 6140 6140 6140 0
328 20250313 132900 627030740 6140 6140 6140 6140 429
329 20250313 132800 624396680 6110 6110 6110 6110 1
330 20250313 132700 624390570 6130 6140 6140 6110 1040
331 20250313 132600 618012810 6140 6140 6140 6140 19
332 20250313 132500 617896150 6170 6170 6170 6170 0
333 20250313 132400 617896150 6170 6170 6170 6170 0
334 20250313 132300 617896150 6170 6160 6170 6160 88
335 20250313 132200 617353210 6160 6160 6160 6160 0
336 20250313 132100 617353210 6160 6160 6160 6160 0
337 20250313 132000 617353210 6160 6160 6160 6160 0
338 20250313 131900 617353210 6160 6150 6160 6150 81
339 20250313 131800 616854260 6130 6130 6130 6130 1
340 20250313 131700 616848130 6130 6140 6140 6130 1000
341 20250313 131600 610709460 6140 6140 6140 6140 12
342 20250313 131500 610635780 6140 6140 6140 6140 8
343 20250313 131400 610586660 6150 6150 6150 6150 0
344 20250313 131300 610586660 6150 6150 6150 6150 0
345 20250313 131200 610586660 6150 6150 6150 6150 0
346 20250313 131100 610586660 6150 6130 6150 6130 51
347 20250313 131000 610273330 6140 6110 6140 6110 2333
348 20250313 130900 595974750 6100 6100 6100 6090 1537
349 20250313 130800 586609480 6120 6120 6120 6120 1
350 20250313 130700 586603360 6090 6120 6120 6090 406
351 20250313 130600 584119210 6110 6110 6130 6070 5303
352 20250313 130500 551786310 6100 6120 6140 6100 2753
353 20250313 130400 534948420 6120 6140 6140 6080 7179
354 20250313 130300 491091470 6150 6150 6150 6150 110
355 20250313 130200 490414970 6150 6150 6150 6150 0
356 20250313 130100 490414970 6150 6150 6150 6150 0
357 20250313 130000 490414970 6150 6150 6150 6150 0
358 20250313 125900 490414970 6150 6150 6150 6150 363
359 20250313 125800 488182520 6150 6150 6150 6150 0
360 20250313 125700 488182520 6150 6150 6150 6150 287
361 20250313 125600 486417470 6150 6150 6150 6150 0
362 20250313 125500 486417470 6150 6150 6150 6150 0
363 20250313 125400 486417470 6150 6150 6150 6150 233
364 20250313 125300 484984520 6150 6160 6160 6150 1200
365 20250313 125200 477602590 6180 6180 6180 6180 67
366 20250313 125100 477188530 6180 6180 6180 6180 0
367 20250313 125000 477188530 6180 6180 6180 6180 0
368 20250313 124900 477188530 6180 6180 6180 6180 0
369 20250313 124800 477188530 6180 6170 6180 6170 139
370 20250313 124700 476330850 6150 6150 6150 6150 0
371 20250313 124600 476330850 6150 6170 6170 6150 2147
372 20250313 124500 463119310 6180 6180 6180 6180 410
373 20250313 124400 460585510 6180 6180 6180 6180 245
374 20250313 124300 459071410 6180 6180 6180 6180 0
375 20250313 124200 459071410 6180 6180 6180 6180 0
376 20250313 124100 459071410 6180 6180 6180 6180 0
377 20250313 124000 459071410 6180 6180 6180 6180 0
378 20250313 123900 459071410 6180 6180 6180 6180 0
379 20250313 123800 459071410 6180 6180 6180 6180 0
380 20250313 123700 459071410 6180 6180 6180 6180 0
381 20250313 123600 459071410 6180 6180 6180 6180 180
382 20250313 123500 457959010 6200 6200 6200 6200 0
383 20250313 123400 457959010 6200 6200 6200 6200 0
384 20250313 123300 457959010 6200 6200 6200 6200 0
385 20250313 123200 457959010 6200 6180 6200 6180 26
386 20250313 123100 457797850 6180 6180 6180 6180 1
387 20250313 123000 457791670 6180 6180 6180 6180 0
388 20250313 122900 457791670 6180 6180 6180 6180 0
389 20250313 122800 457791670 6180 6180 6180 6180 0
390 20250313 122700 457791670 6180 6180 6180 6180 0
391 20250313 122600 457791670 6180 6180 6180 6180 0
392 20250313 122500 457791670 6180 6180 6180 6180 0
393 20250313 122400 457791670 6180 6180 6180 6180 302
394 20250313 122300 455925310 6190 6190 6190 6190 0
395 20250313 122200 455925310 6190 6190 6190 6190 0
396 20250313 122100 455925310 6190 6190 6190 6190 0
397 20250313 122000 455925310 6190 6190 6190 6190 0
398 20250313 121900 455925310 6190 6190 6190 6190 0
399 20250313 121800 455925310 6190 6190 6190 6190 20
400 20250313 121700 455801510 6180 6190 6190 6180 4
401 20250313 121600 455776770 6180 6180 6180 6180 0
402 20250313 121500 455776770 6180 6180 6180 6180 50
403 20250313 121400 455467770 6180 6180 6180 6180 17
404 20250313 121300 455362710 6190 6190 6190 6190 0
405 20250313 121200 455362710 6190 6190 6190 6190 0
406 20250313 121100 455362710 6190 6190 6190 6190 0
407 20250313 121000 455362710 6190 6190 6190 6190 0
408 20250313 120900 455362710 6190 6190 6190 6190 0
409 20250313 120800 455362710 6190 6190 6190 6190 0
410 20250313 120700 455362710 6190 6190 6190 6190 1
411 20250313 120600 455356520 6170 6170 6170 6170 138
412 20250313 120500 454505060 6170 6170 6170 6170 4
413 20250313 120400 454480380 6190 6190 6190 6180 940
414 20250313 120300 448665930 6200 6200 6200 6200 500
415 20250313 120200 445565930 6210 6210 6210 6210 0
416 20250313 120100 445565930 6210 6220 6220 6210 3
417 20250313 120000 445547290 6220 6220 6220 6220 0
418 20250313 115900 445547290 6220 6220 6220 6220 35
419 20250313 115800 445329590 6200 6200 6200 6200 0
420 20250313 115700 445329590 6200 6200 6200 6200 0
421 20250313 115600 445329590 6200 6210 6210 6200 275
422 20250313 115500 443624100 6210 6210 6210 6210 0
423 20250313 115400 443624100 6210 6210 6210 6210 240
424 20250313 115300 442133700 6210 6210 6210 6210 0
425 20250313 115200 442133700 6210 6210 6210 6210 2
426 20250313 115100 442121280 6210 6210 6210 6210 0
427 20250313 115000 442121280 6210 6210 6210 6210 141
428 20250313 114900 441245670 6210 6210 6210 6210 0
429 20250313 114800 441245670 6210 6210 6210 6210 1
430 20250313 114700 441239460 6250 6250 6250 6250 23
431 20250313 114600 441095710 6240 6240 6240 6240 0
432 20250313 114500 441095710 6240 6240 6240 6240 0
433 20250313 114400 441095710 6240 6240 6240 6240 0
434 20250313 114300 441095710 6240 6240 6240 6240 1769
435 20250313 114200 430057150 6240 6200 6240 6200 4748
436 20250313 114100 400572420 6190 6190 6190 6190 0
437 20250313 114000 400572420 6190 6190 6190 6190 10
438 20250313 113900 400510520 6190 6190 6190 6190 404
439 20250313 113800 398009760 6200 6200 6200 6200 2
440 20250313 113700 397997360 6190 6200 6200 6190 5
441 20250313 113600 397966370 6200 6200 6200 6200 31
442 20250313 113500 397774170 6210 6200 6210 6200 114
443 20250313 113400 397067240 6200 6200 6200 6200 0
444 20250313 113300 397067240 6200 6200 6200 6200 30
445 20250313 113200 396881240 6210 6200 6210 6200 115
446 20250313 113100 396167580 6210 6210 6210 6210 42
447 20250313 113000 395906760 6210 6210 6210 6210 0
448 20250313 112900 395906760 6210 6210 6210 6210 0
449 20250313 112800 395906760 6210 6210 6210 6210 0
450 20250313 112700 395906760 6210 6210 6210 6210 1
451 20250313 112600 395900550 6210 6210 6210 6210 0
452 20250313 112500 395900550 6210 6210 6210 6210 11
453 20250313 112400 395832240 6200 6200 6200 6200 0
454 20250313 112300 395832240 6200 6200 6200 6200 48
455 20250313 112200 395534640 6180 6180 6180 6180 323
456 20250313 112100 393538500 6180 6180 6180 6180 0
457 20250313 112000 393538500 6180 6180 6180 6180 0
458 20250313 111900 393538500 6180 6180 6180 6180 0
459 20250313 111800 393538500 6180 6180 6180 6180 0
460 20250313 111700 393538500 6180 6180 6180 6180 0
461 20250313 111600 393538500 6180 6180 6180 6180 0
462 20250313 111500 393538500 6180 6180 6180 6180 0
463 20250313 111400 393538500 6180 6180 6180 6180 1
464 20250313 111300 393532320 6200 6200 6200 6200 1675
465 20250313 111200 383147320 6200 6200 6200 6200 149
466 20250313 111100 382223520 6200 6220 6220 6200 266
467 20250313 111000 380574300 6220 6220 6220 6220 1
468 20250313 110900 380568080 6230 6230 6230 6230 0
469 20250313 110800 380568080 6230 6230 6230 6230 0
470 20250313 110700 380568080 6230 6200 6260 6200 1595
471 20250313 110600 370594580 6180 6180 6180 6170 1236
472 20250313 110500 362963400 6190 6190 6190 6190 0
473 20250313 110400 362963400 6190 6190 6190 6190 0
474 20250313 110300 362963400 6190 6190 6190 6190 0
475 20250313 110200 362963400 6190 6190 6190 6190 1510
476 20250313 110100 353616500 6190 6200 6200 6190 208
477 20250313 110000 352328730 6200 6200 6200 6200 147
478 20250313 105900 351417330 6210 6210 6210 6200 1201
479 20250313 105800 343970090 6220 6220 6220 6220 121
480 20250313 105700 343217470 6220 6220 6220 6220 50
481 20250313 105600 342906470 6220 6210 6220 6210 266
482 20250313 105500 341252590 6210 6210 6210 6210 100
483 20250313 105400 340631590 6210 6220 6220 6200 481
484 20250313 105300 337644940 6220 6230 6230 6220 642
485 20250313 105200 333648760 6240 6230 6240 6230 476
486 20250313 105100 330680590 6220 6220 6220 6220 123
487 20250313 105000 329915530 6230 6230 6230 6230 0
488 20250313 104900 329915530 6230 6240 6290 6220 1405
489 20250313 104800 321128410 6240 6230 6240 6230 306
490 20250313 104700 319219030 6250 6200 6250 6200 1261
491 20250313 104600 311370500 6200 6200 6200 6200 19
492 20250313 104500 311252700 6210 6210 6210 6210 0
493 20250313 104400 311252700 6210 6220 6220 6210 15
494 20250313 104300 311159460 6220 6220 6220 6220 1415
495 20250313 104200 302358160 6220 6220 6220 6220 0
496 20250313 104100 302358160 6220 6220 6220 6220 7
497 20250313 104000 302314620 6240 6210 6240 6200 3254
498 20250313 103900 282116370 6210 6240 6240 6210 161
499 20250313 103800 281116530 6210 6210 6210 6210 60
500 20250313 103700 280743930 6230 6230 6230 6230 0
501 20250313 103600 280743930 6230 6220 6230 6220 96
502 20250313 103500 280146010 6230 6220 6230 6220 15
503 20250313 103400 280052690 6210 6210 6210 6210 20
504 20250313 103300 279928490 6220 6210 6220 6210 88
505 20250313 103200 279381830 6200 6200 6200 6200 301
506 20250313 103100 277515630 6210 6200 6210 6200 26
507 20250313 103000 277354410 6210 6190 6210 6190 86
508 20250313 102900 276820960 6190 6200 6200 6190 23
509 20250313 102800 276678490 6200 6200 6200 6200 963
510 20250313 102700 270707890 6200 6200 6200 6200 3
511 20250313 102600 270689290 6180 6180 6180 6180 0
512 20250313 102500 270689290 6180 6180 6180 6180 101
513 20250313 102400 270065110 6180 6180 6180 6180 2
514 20250313 102300 270052750 6180 6180 6180 6180 0
515 20250313 102200 270052750 6180 6180 6180 6180 82
516 20250313 102100 269545990 6180 6180 6180 6180 6
517 20250313 102000 269508910 6180 6170 6180 6170 29
518 20250313 101900 269329960 6170 6180 6180 6170 312
519 20250313 101800 267404530 6180 6190 6190 6180 38
520 20250313 101700 267169350 6190 6170 6190 6170 124
521 20250313 101600 266403580 6170 6170 6170 6170 112
522 20250313 101500 265712540 6170 6170 6170 6170 53
523 20250313 101400 265385530 6170 6170 6170 6170 0
524 20250313 101300 265385530 6170 6150 6170 6150 76
525 20250313 101200 264917400 6150 6150 6150 6150 91
526 20250313 101100 264357750 6160 6160 6160 6140 96
527 20250313 101000 263767090 6160 6140 6160 6140 539
528 20250313 100900 260449030 6120 6160 6160 6120 2872
529 20250313 100800 242810000 6160 6180 6200 6160 10
530 20250313 100700 242748310 6180 6180 6180 6180 62
531 20250313 100600 242365150 6160 6160 6160 6160 251
532 20250313 100500 240818990 6160 6160 6160 6160 1
533 20250313 100400 240812830 6210 6170 6210 6170 737
534 20250313 100300 236250800 6160 6160 6160 6160 1
535 20250313 100200 236244640 6150 6150 6150 6150 0
536 20250313 100100 236244640 6150 6150 6150 6150 0
537 20250313 100000 236244640 6150 6150 6150 6150 2
538 20250313 095900 236232340 6140 6120 6140 6100 2135
539 20250313 095800 223174750 6120 6130 6130 6120 97
540 20250313 095700 222580770 6130 6125 6130 6125 16
541 20250313 095600 222482710 6120 6120 6120 6120 250
542 20250313 095500 220952710 6120 6130 6130 6120 291
543 20250313 095400 219169120 6130 6130 6130 6130 16
544 20250313 095300 219071040 6130 6140 6140 6130 874
545 20250313 095200 213712060 6140 6140 6140 6140 20
546 20250313 095100 213589260 6140 6140 6140 6140 0
547 20250313 095000 213589260 6140 6160 6170 6140 2280
548 20250313 094900 199572470 6170 6160 6170 6160 40
549 20250313 094800 199326060 6160 6160 6160 6160 0
550 20250313 094700 199326060 6160 6180 6180 6160 1133
551 20250313 094600 192339430 6200 6200 6200 6200 917
552 20250313 094500 186654030 6190 6200 6200 6190 146
553 20250313 094400 185749140 6210 6190 6210 6190 1046
554 20250313 094300 179268380 6210 6210 6210 6190 22
555 20250313 094200 179132120 6200 6190 6210 6190 107
556 20250313 094100 178469670 6200 6190 6200 6190 75
557 20250313 094000 178004760 6210 6210 6210 6210 0
558 20250313 093900 178004760 6210 6210 6210 6210 0
559 20250313 093800 178004760 6210 6210 6210 6210 130
560 20250313 093700 177197460 6210 6210 6210 6210 1
561 20250313 093600 177191250 6200 6200 6200 6200 91
562 20250313 093500 176627050 6200 6200 6200 6200 17
563 20250313 093400 176521650 6200 6200 6200 6200 0
564 20250313 093300 176521650 6200 6190 6200 6190 101
565 20250313 093200 175896450 6190 6190 6190 6190 0
566 20250313 093100 175896450 6190 6180 6190 6180 59
567 20250313 093000 175531820 6180 6170 6180 6160 281
568 20250313 092900 173800680 6170 6170 6170 6170 1182
569 20250313 092800 166507740 6200 6200 6200 6200 0
570 20250313 092700 166507740 6200 6210 6210 6180 733
571 20250313 092600 161976490 6230 6210 6230 6200 1751
572 20250313 092500 151113850 6240 6230 6240 6230 153
573 20250313 092400 150160620 6240 6210 6240 6210 352
574 20250313 092300 147974620 6240 6220 6240 6220 70
575 20250313 092200 147538610 6220 6210 6220 6210 1511
576 20250313 092100 138145210 6210 6210 6210 6210 477
577 20250313 092000 135183040 6210 6160 6210 6160 270
578 20250313 091900 133517840 6150 6140 6150 6140 979
579 20250313 091800 127497400 6130 6130 6130 6130 100
580 20250313 091700 126884400 6130 6150 6150 6130 850
581 20250313 091600 121665530 6160 6160 6160 6160 1
582 20250313 091500 121659370 6150 6150 6150 6150 1408
583 20250313 091400 113000170 6140 6220 6220 6140 1636
584 20250313 091300 102915320 6220 6220 6220 6220 0
585 20250313 091200 102915320 6220 6190 6220 6190 216
586 20250313 091100 101575800 6150 6180 6190 6150 453
587 20250313 091000 98779450 6200 6150 6200 6150 413
588 20250313 090900 96221600 6170 6150 6170 6150 444
589 20250313 090800 93489930 6150 6130 6150 6130 154
590 20250313 090700 92542850 6150 6150 6150 6150 0
591 20250313 090600 92542850 6150 6140 6150 6140 17
592 20250313 090500 92438390 6170 6150 6170 6150 135
593 20250313 090400 91607560 6120 6150 6160 6120 1585
594 20250313 090300 81888860 6150 6200 6220 6150 2232
595 20250313 090200 68129680 6200 6180 6200 6180 208
596 20250313 090100 66842980 6180 6170 6190 6170 250
597 20250313 090000 65299980 6200 6180 6210 6140 10474

1
009780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,17600000,0,102080000000,0.00
20250310,0,17600000,0,103664000000,0.00
20250307,0,17600000,0,103840000000,0.00
20250306,0,17600000,0,104016000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 17600000 0 102080000000 0.00
3 20250310 0 17600000 0 103664000000 0.00
4 20250307 0 17600000 0 103840000000 0.00
5 20250306 0 17600000 0 104016000000 0.00