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

598
010640/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185600,194040650,5960,5960,5960,5960,1436
20250313,185500,194040650,5960,5960,5960,5960,0
20250313,185400,194040650,5960,5960,5960,5960,0
20250313,185300,194040650,5960,5960,5960,5960,0
20250313,185200,194040650,5960,5960,5960,5960,0
20250313,185100,194040650,5960,5960,5960,5960,0
20250313,185000,194040650,5960,5960,5960,5960,0
20250313,184900,194040650,5960,5960,5960,5960,0
20250313,184800,194040650,5960,5960,5960,5960,0
20250313,184700,194040650,5960,5960,5960,5960,0
20250313,184600,194040650,5960,5960,5960,5960,0
20250313,184500,194040650,5960,5960,5960,5960,0
20250313,184400,194040650,5960,5960,5960,5960,0
20250313,184300,194040650,5960,5960,5960,5960,0
20250313,184200,194040650,5960,5960,5960,5960,0
20250313,184100,194040650,5960,5960,5960,5960,0
20250313,184000,194040650,5960,5960,5960,5960,0
20250313,183900,194040650,5960,5960,5960,5960,0
20250313,183800,194040650,5960,5960,5960,5960,0
20250313,183700,194040650,5960,5960,5960,5960,0
20250313,183600,194040650,5960,5960,5960,5960,0
20250313,183500,194040650,5960,5960,5960,5960,0
20250313,183400,194040650,5960,5960,5960,5960,0
20250313,183300,194040650,5960,5960,5960,5960,0
20250313,183200,194040650,5960,5960,5960,5960,0
20250313,183100,194040650,5960,5960,5960,5960,0
20250313,183000,194040650,5960,5960,5960,5960,0
20250313,182900,194040650,5960,5960,5960,5960,0
20250313,182800,194040650,5960,5960,5960,5960,0
20250313,182700,194040650,5960,5960,5960,5960,0
20250313,182600,194040650,5960,5960,5960,5960,1436
20250313,182500,194040650,5960,5960,5960,5960,0
20250313,182400,194040650,5960,5960,5960,5960,0
20250313,182300,194040650,5960,5960,5960,5960,0
20250313,182200,194040650,5960,5960,5960,5960,0
20250313,182100,194040650,5960,5960,5960,5960,0
20250313,182000,194040650,5960,5960,5960,5960,0
20250313,181900,194040650,5960,5960,5960,5960,0
20250313,181800,194040650,5960,5960,5960,5960,0
20250313,181700,194040650,5960,5960,5960,5960,0
20250313,181600,194040650,5960,5960,5960,5960,0
20250313,181500,194040650,5960,5960,5960,5960,0
20250313,181400,194040650,5960,5960,5960,5960,0
20250313,181300,194040650,5960,5960,5960,5960,0
20250313,181200,194040650,5960,5960,5960,5960,0
20250313,181100,194040650,5960,5960,5960,5960,0
20250313,181000,194040650,5960,5960,5960,5960,0
20250313,180900,194040650,5960,5960,5960,5960,0
20250313,180800,194040650,5960,5960,5960,5960,0
20250313,180700,194040650,5960,5960,5960,5960,0
20250313,180600,194040650,5960,5960,5960,5960,0
20250313,180500,194040650,5960,5960,5960,5960,0
20250313,180400,194040650,5960,5960,5960,5960,0
20250313,180300,194040650,5960,5960,5960,5960,0
20250313,180200,194040650,5960,5960,5960,5960,0
20250313,180100,194040650,5960,5960,5960,5960,0
20250313,180000,194040650,5960,5960,5960,5960,0
20250313,175900,194040650,5960,5960,5960,5960,0
20250313,175800,194040650,5960,5960,5960,5960,0
20250313,175700,194040650,5960,5960,5960,5960,0
20250313,175600,194040650,5960,5960,5960,5960,1436
20250313,175500,194040650,5960,5960,5960,5960,0
20250313,175400,194040650,5960,5960,5960,5960,0
20250313,175300,194040650,5960,5960,5960,5960,0
20250313,175200,194040650,5960,5960,5960,5960,0
20250313,175100,194040650,5960,5960,5960,5960,0
20250313,175000,194040650,5960,5960,5960,5960,0
20250313,174900,194040650,5960,5960,5960,5960,0
20250313,174800,194040650,5960,5960,5960,5960,0
20250313,174700,194040650,5960,5960,5960,5960,0
20250313,174600,194040650,5960,5960,5960,5960,0
20250313,174500,194040650,5960,5960,5960,5960,0
20250313,174400,194040650,5960,5960,5960,5960,0
20250313,174300,194040650,5960,5960,5960,5960,0
20250313,174200,194040650,5960,5960,5960,5960,0
20250313,174100,194040650,5960,5960,5960,5960,0
20250313,174000,194040650,5960,5960,5960,5960,0
20250313,173900,194040650,5960,5960,5960,5960,0
20250313,173800,194040650,5960,5960,5960,5960,0
20250313,173700,194040650,5960,5960,5960,5960,0
20250313,173600,194040650,5960,5960,5960,5960,0
20250313,173500,194040650,5960,5960,5960,5960,0
20250313,173400,194040650,5960,5960,5960,5960,0
20250313,173300,194040650,5960,5960,5960,5960,0
20250313,173200,194040650,5960,5960,5960,5960,0
20250313,173100,194040650,5960,5960,5960,5960,0
20250313,173000,194040650,5960,5960,5960,5960,0
20250313,172900,194040650,5960,5960,5960,5960,0
20250313,172800,194040650,5960,5960,5960,5960,0
20250313,172700,194040650,5960,5960,5960,5960,0
20250313,172600,194040650,5960,5960,5960,5960,1436
20250313,172500,194040650,5960,5960,5960,5960,0
20250313,172400,194040650,5960,5960,5960,5960,0
20250313,172300,194040650,5960,5960,5960,5960,0
20250313,172200,194040650,5960,5960,5960,5960,0
20250313,172100,194040650,5960,5960,5960,5960,0
20250313,172000,194040650,5960,5960,5960,5960,0
20250313,171900,194040650,5960,5960,5960,5960,0
20250313,171800,194040650,5960,5960,5960,5960,0
20250313,171700,194040650,5960,5960,5960,5960,0
20250313,171600,194040650,5960,5960,5960,5960,0
20250313,171500,194040650,5960,5960,5960,5960,0
20250313,171400,194040650,5960,5960,5960,5960,0
20250313,171300,194040650,5960,5960,5960,5960,0
20250313,171200,194040650,5960,5960,5960,5960,0
20250313,171100,194040650,5960,5960,5960,5960,0
20250313,171000,194040650,5960,5960,5960,5960,0
20250313,170900,194040650,5960,5960,5960,5960,0
20250313,170800,194040650,5960,5960,5960,5960,0
20250313,170700,194040650,5960,5960,5960,5960,0
20250313,170600,194040650,5960,5960,5960,5960,0
20250313,170500,194040650,5960,5960,5960,5960,0
20250313,170400,194040650,5960,5960,5960,5960,0
20250313,170300,194040650,5960,5960,5960,5960,0
20250313,170200,194040650,5960,5960,5960,5960,0
20250313,170100,194040650,5960,5960,5960,5960,0
20250313,170000,194040650,5960,5960,5960,5960,0
20250313,165900,194040650,5960,5960,5960,5960,0
20250313,165800,194040650,5960,5960,5960,5960,0
20250313,165700,194040650,5960,5960,5960,5960,0
20250313,165600,194040650,5960,5960,5960,5960,1436
20250313,165500,194040650,5960,5960,5960,5960,0
20250313,165400,194040650,5960,5960,5960,5960,0
20250313,165300,194040650,5960,5960,5960,5960,0
20250313,165200,194040650,5960,5960,5960,5960,0
20250313,165100,194040650,5960,5960,5960,5960,0
20250313,165000,194040650,5960,5960,5960,5960,0
20250313,164900,194040650,5960,5960,5960,5960,0
20250313,164800,194040650,5960,5960,5960,5960,0
20250313,164700,194040650,5960,5960,5960,5960,0
20250313,164600,194040650,5960,5960,5960,5960,0
20250313,164500,194040650,5960,5960,5960,5960,0
20250313,164400,194040650,5960,5960,5960,5960,0
20250313,164300,194040650,5960,5960,5960,5960,0
20250313,164200,194040650,5960,5960,5960,5960,0
20250313,164100,194040650,5960,5960,5960,5960,0
20250313,164000,194040650,5960,5960,5960,5960,0
20250313,163900,194040650,5960,5960,5960,5960,0
20250313,163800,194040650,5960,5960,5960,5960,0
20250313,163700,194040650,5960,5960,5960,5960,0
20250313,163600,194040650,5960,5960,5960,5960,0
20250313,163500,194040650,5960,5960,5960,5960,0
20250313,163400,194040650,5960,5960,5960,5960,0
20250313,163300,194040650,5960,5960,5960,5960,0
20250313,163200,194040650,5960,5960,5960,5960,0
20250313,163100,194040650,5960,5960,5960,5960,0
20250313,163000,194040650,5960,5960,5960,5960,0
20250313,162900,194040650,5960,5960,5960,5960,0
20250313,162800,194040650,5960,5960,5960,5960,0
20250313,162700,194040650,5960,5960,5960,5960,0
20250313,162600,194040650,5960,5960,5960,5960,1436
20250313,162500,194040650,5960,5960,5960,5960,0
20250313,162400,194040650,5960,5960,5960,5960,0
20250313,162300,194040650,5960,5960,5960,5960,0
20250313,162200,194040650,5960,5960,5960,5960,0
20250313,162100,194040650,5960,5960,5960,5960,0
20250313,162000,194040650,5960,5960,5960,5960,0
20250313,161900,194040650,5960,5960,5960,5960,0
20250313,161800,194040650,5960,5960,5960,5960,0
20250313,161700,194040650,5960,5960,5960,5960,0
20250313,161600,194040650,5960,5960,5960,5960,0
20250313,161500,194040650,5960,5960,5960,5960,0
20250313,161400,194040650,5960,5960,5960,5960,0
20250313,161300,194040650,5960,5960,5960,5960,0
20250313,161200,194040650,5960,5960,5960,5960,0
20250313,161100,194040650,5960,5960,5960,5960,0
20250313,161000,194040650,5960,5960,5960,5960,0
20250313,160900,194040650,5960,5960,5960,5960,0
20250313,160800,194040650,5960,5960,5960,5960,0
20250313,160700,194040650,5960,5960,5960,5960,0
20250313,160600,194040650,5960,5960,5960,5960,0
20250313,160500,194040650,5960,5960,5960,5960,0
20250313,160400,194040650,5960,5960,5960,5960,0
20250313,160300,194040650,5960,5960,5960,5960,0
20250313,160200,194040650,5960,5960,5960,5960,0
20250313,160100,194040650,5960,5960,5960,5960,0
20250313,160000,194040650,5960,5960,5960,5960,0
20250313,155900,194040650,5960,5960,5960,5960,0
20250313,155800,194040650,5960,5960,5960,5960,0
20250313,155700,194040650,5960,5960,5960,5960,0
20250313,155600,194040650,5960,5960,5960,5960,1436
20250313,155500,194040650,5960,5960,5960,5960,0
20250313,155400,194040650,5960,5960,5960,5960,0
20250313,155300,194040650,5960,5960,5960,5960,0
20250313,155200,194040650,5960,5960,5960,5960,0
20250313,155100,194040650,5960,5960,5960,5960,0
20250313,155000,194040650,5960,5960,5960,5960,0
20250313,154900,194040650,5960,5960,5960,5960,0
20250313,154800,194040650,5960,5960,5960,5960,0
20250313,154700,194040650,5960,5960,5960,5960,0
20250313,154600,194040650,5960,5960,5960,5960,0
20250313,154500,194040650,5960,5960,5960,5960,0
20250313,154400,194040650,5960,5960,5960,5960,0
20250313,154300,194040650,5960,5960,5960,5960,0
20250313,154200,194040650,5960,5960,5960,5960,0
20250313,154100,194040650,5960,5960,5960,5960,0
20250313,154000,194040650,5960,5960,5960,5960,0
20250313,153900,194040650,5960,5960,5960,5960,0
20250313,153800,194040650,5960,5960,5960,5960,0
20250313,153700,194040650,5960,5960,5960,5960,0
20250313,153600,194040650,5960,5960,5960,5960,0
20250313,153500,194040650,5960,5960,5960,5960,0
20250313,153400,194040650,5960,5960,5960,5960,0
20250313,153300,194040650,5960,5960,5960,5960,0
20250313,153200,194040650,5960,5960,5960,5960,0
20250313,153100,194040650,5960,5960,5960,5960,0
20250313,153000,194040650,5960,5960,5960,5960,1436
20250313,152900,185482090,5960,5960,5960,5960,0
20250313,152800,185482090,5960,5960,5960,5960,0
20250313,152700,185482090,5960,5960,5960,5960,0
20250313,152600,185482090,5960,5960,5960,5960,0
20250313,152500,185482090,5960,5960,5960,5960,0
20250313,152400,185482090,5960,5960,5960,5960,0
20250313,152300,185482090,5960,5960,5960,5960,0
20250313,152200,185482090,5960,5960,5960,5960,0
20250313,152100,185482090,5960,5960,5960,5960,0
20250313,152000,185482090,5960,5960,5960,5960,0
20250313,151900,185482090,5960,5960,5960,5960,125
20250313,151800,184737090,5970,5970,5970,5970,0
20250313,151700,184737090,5970,5970,5970,5970,0
20250313,151600,184737090,5970,5970,5970,5970,613
20250313,151500,181077480,5990,5990,5990,5990,0
20250313,151400,181077480,5990,5990,5990,5990,0
20250313,151300,181077480,5990,5990,5990,5990,0
20250313,151200,181077480,5990,5990,5990,5990,0
20250313,151100,181077480,5990,5990,5990,5990,1
20250313,151000,181071490,5970,5980,5980,5970,7
20250313,150900,181029680,5980,5980,5980,5980,351
20250313,150800,178930700,6000,6000,6000,6000,1
20250313,150700,178924700,5980,5980,5980,5980,0
20250313,150600,178924700,5980,5980,5980,5980,0
20250313,150500,178924700,5980,5980,5980,5980,0
20250313,150400,178924700,5980,5980,5980,5980,0
20250313,150300,178924700,5980,5980,5980,5980,4
20250313,150200,178900780,6000,6000,6000,6000,0
20250313,150100,178900780,6000,6000,6000,6000,38
20250313,150000,178672780,6000,6000,6000,6000,0
20250313,145900,178672780,6000,6000,6000,6000,17
20250313,145800,178570780,6000,6000,6000,6000,0
20250313,145700,178570780,6000,6000,6000,6000,0
20250313,145600,178570780,6000,6000,6000,6000,0
20250313,145500,178570780,6000,6000,6000,6000,0
20250313,145400,178570780,6000,6000,6000,6000,0
20250313,145300,178570780,6000,5990,6000,5990,28
20250313,145200,178403050,6010,6010,6010,6010,0
20250313,145100,178403050,6010,6010,6010,6010,0
20250313,145000,178403050,6010,6010,6010,6010,0
20250313,144900,178403050,6010,6010,6010,6010,0
20250313,144800,178403050,6010,6010,6010,6010,0
20250313,144700,178403050,6010,6000,6010,6000,100
20250313,144600,177802060,6010,6010,6010,6010,0
20250313,144500,177802060,6010,6010,6010,6010,0
20250313,144400,177802060,6010,6010,6010,6010,0
20250313,144300,177802060,6010,6010,6010,6010,0
20250313,144200,177802060,6010,6010,6010,6010,0
20250313,144100,177802060,6010,6010,6010,6010,0
20250313,144000,177802060,6010,6010,6010,6010,1
20250313,143900,177796050,5990,5990,5990,5990,600
20250313,143800,174202050,5990,5990,5990,5990,0
20250313,143700,174202050,5990,5990,5990,5990,0
20250313,143600,174202050,5990,6000,6000,5990,1000
20250313,143500,168203970,6010,6010,6010,6010,0
20250313,143400,168203970,6010,6010,6010,6010,96
20250313,143300,167627010,6020,6020,6020,6020,0
20250313,143200,167627010,6020,6010,6020,6010,384
20250313,143100,165315370,6020,6020,6020,6020,0
20250313,143000,165315370,6020,6020,6020,6020,1
20250313,142900,165309350,6030,6030,6030,6030,0
20250313,142800,165309350,6030,6030,6030,6030,0
20250313,142700,165309350,6030,6030,6030,6030,0
20250313,142600,165309350,6030,6030,6030,6030,0
20250313,142500,165309350,6030,6030,6030,6030,0
20250313,142400,165309350,6030,6030,6030,6030,0
20250313,142300,165309350,6030,6030,6030,6030,0
20250313,142200,165309350,6030,6030,6030,6030,0
20250313,142100,165309350,6030,6030,6030,6030,0
20250313,142000,165309350,6030,6030,6030,6030,0
20250313,141900,165309350,6030,6030,6030,6030,0
20250313,141800,165309350,6030,6030,6030,6030,0
20250313,141700,165309350,6030,6030,6030,6030,0
20250313,141600,165309350,6030,6030,6030,6030,0
20250313,141500,165309350,6030,6030,6030,6030,0
20250313,141400,165309350,6030,6030,6030,6030,0
20250313,141300,165309350,6030,6030,6030,6030,3
20250313,141200,165291260,6030,6030,6030,6030,0
20250313,141100,165291260,6030,6030,6030,6030,0
20250313,141000,165291260,6030,6030,6030,6030,0
20250313,140900,165291260,6030,6030,6030,6030,10
20250313,140800,165230960,6030,6030,6030,6030,0
20250313,140700,165230960,6030,6030,6030,6030,0
20250313,140600,165230960,6030,6030,6030,6030,0
20250313,140500,165230960,6030,6030,6030,6030,0
20250313,140400,165230960,6030,6030,6030,6030,0
20250313,140300,165230960,6030,6030,6030,6030,0
20250313,140200,165230960,6030,6030,6030,6030,0
20250313,140100,165230960,6030,6030,6030,6030,0
20250313,140000,165230960,6030,6030,6030,6030,2
20250313,135900,165218900,6030,6030,6030,6030,20
20250313,135800,165098300,6030,6030,6030,6030,25
20250313,135700,164947550,6030,6030,6030,6030,11
20250313,135600,164881220,6030,6030,6030,6030,0
20250313,135500,164881220,6030,6030,6030,6030,0
20250313,135400,164881220,6030,6030,6030,6030,0
20250313,135300,164881220,6030,6030,6030,6030,0
20250313,135200,164881220,6030,6030,6030,6030,0
20250313,135100,164881220,6030,6030,6030,6030,0
20250313,135000,164881220,6030,6030,6030,6030,0
20250313,134900,164881220,6030,6030,6030,6030,0
20250313,134800,164881220,6030,6030,6030,6030,262
20250313,134700,163301360,6030,6030,6030,6030,0
20250313,134600,163301360,6030,6030,6030,6030,0
20250313,134500,163301360,6030,6030,6030,6030,1
20250313,134400,163295330,5990,5990,5990,5990,0
20250313,134300,163295330,5990,5990,5990,5990,0
20250313,134200,163295330,5990,5990,5990,5990,379
20250313,134100,161025120,5990,6000,6000,5990,1738
20250313,134000,150610250,6010,6010,6010,6010,0
20250313,133900,150610250,6010,6010,6010,6010,0
20250313,133800,150610250,6010,6010,6010,6010,0
20250313,133700,150610250,6010,6010,6010,6010,0
20250313,133600,150610250,6010,6010,6010,6010,394
20250313,133500,148242310,6010,6010,6010,6010,300
20250313,133400,146439310,6050,6040,6050,6040,2
20250313,133300,146427220,6010,6010,6010,6010,0
20250313,133200,146427220,6010,6010,6010,6010,0
20250313,133100,146427220,6010,6010,6010,6010,100
20250313,133000,145826220,6050,6050,6050,6050,0
20250313,132900,145826220,6050,6050,6050,6050,0
20250313,132800,145826220,6050,6050,6050,6050,0
20250313,132700,145826220,6050,6050,6050,6050,0
20250313,132600,145826220,6050,6050,6050,6050,0
20250313,132500,145826220,6050,6050,6050,6050,0
20250313,132400,145826220,6050,6050,6050,6050,0
20250313,132300,145826220,6050,6050,6050,6050,0
20250313,132200,145826220,6050,6050,6050,6050,0
20250313,132100,145826220,6050,6050,6050,6050,0
20250313,132000,145826220,6050,6050,6050,6050,0
20250313,131900,145826220,6050,6050,6050,6050,0
20250313,131800,145826220,6050,6050,6050,6050,0
20250313,131700,145826220,6050,6050,6050,6050,0
20250313,131600,145826220,6050,6050,6050,6050,0
20250313,131500,145826220,6050,6050,6050,6050,0
20250313,131400,145826220,6050,6050,6050,6050,0
20250313,131300,145826220,6050,6050,6050,6050,0
20250313,131200,145826220,6050,6040,6050,6040,2
20250313,131100,145814130,6020,6020,6020,6020,14
20250313,131000,145729850,6020,6020,6020,6020,0
20250313,130900,145729850,6020,6020,6020,6020,9
20250313,130800,145675670,6050,6050,6050,6050,0
20250313,130700,145675670,6050,6050,6050,6050,3
20250313,130600,145657520,6050,6050,6050,6050,0
20250313,130500,145657520,6050,6050,6050,6050,0
20250313,130400,145657520,6050,6050,6050,6050,0
20250313,130300,145657520,6050,6050,6050,6050,0
20250313,130200,145657520,6050,6050,6050,6050,0
20250313,130100,145657520,6050,6050,6050,6050,0
20250313,130000,145657520,6050,6030,6050,6030,2
20250313,125900,145645440,6020,6020,6020,6020,200
20250313,125800,144441440,6020,6020,6020,6020,0
20250313,125700,144441440,6020,6020,6020,6020,0
20250313,125600,144441440,6020,6020,6020,6020,0
20250313,125500,144441440,6020,6020,6020,6020,0
20250313,125400,144441440,6020,6020,6020,6020,0
20250313,125300,144441440,6020,6020,6020,6020,0
20250313,125200,144441440,6020,6020,6020,6020,0
20250313,125100,144441440,6020,6020,6020,6020,14
20250313,125000,144357160,6070,6070,6070,6070,0
20250313,124900,144357160,6070,6070,6070,6070,0
20250313,124800,144357160,6070,6070,6070,6070,0
20250313,124700,144357160,6070,6070,6070,6070,0
20250313,124600,144357160,6070,6070,6070,6070,0
20250313,124500,144357160,6070,6070,6070,6070,0
20250313,124400,144357160,6070,6070,6070,6070,0
20250313,124300,144357160,6070,6070,6070,6070,15
20250313,124200,144266110,6070,6070,6070,6070,0
20250313,124100,144266110,6070,6060,6070,6060,2
20250313,124000,144253980,6030,6030,6030,6030,0
20250313,123900,144253980,6030,6030,6030,6030,0
20250313,123800,144253980,6030,6030,6030,6030,0
20250313,123700,144253980,6030,6050,6050,6030,1223
20250313,123600,136869830,6070,6070,6070,6070,0
20250313,123500,136869830,6070,6070,6070,6070,0
20250313,123400,136869830,6070,6070,6070,6070,0
20250313,123300,136869830,6070,6070,6070,6070,0
20250313,123200,136869830,6070,6070,6070,6070,0
20250313,123100,136869830,6070,6070,6070,6070,0
20250313,123000,136869830,6070,6070,6070,6070,0
20250313,122900,136869830,6070,6070,6070,6070,0
20250313,122800,136869830,6070,6070,6070,6070,0
20250313,122700,136869830,6070,6070,6070,6070,0
20250313,122600,136869830,6070,6070,6070,6070,0
20250313,122500,136869830,6070,6070,6070,6070,0
20250313,122400,136869830,6070,6070,6070,6070,0
20250313,122300,136869830,6070,6070,6070,6070,0
20250313,122200,136869830,6070,6070,6070,6070,485
20250313,122100,133925880,6050,6050,6050,6050,0
20250313,122000,133925880,6050,6050,6050,6050,0
20250313,121900,133925880,6050,6050,6050,6050,7
20250313,121800,133883530,6050,6050,6050,6050,0
20250313,121700,133883530,6050,6050,6050,6050,0
20250313,121600,133883530,6050,6050,6050,6050,0
20250313,121500,133883530,6050,6050,6050,6050,0
20250313,121400,133883530,6050,6050,6050,6050,0
20250313,121300,133883530,6050,6050,6050,6050,0
20250313,121200,133883530,6050,6050,6050,6050,118
20250313,121100,133169630,6050,6050,6050,6050,0
20250313,121000,133169630,6050,6050,6050,6050,0
20250313,120900,133169630,6050,6050,6050,6050,0
20250313,120800,133169630,6050,6050,6050,6050,4
20250313,120700,133145430,6050,6050,6050,6050,0
20250313,120600,133145430,6050,6050,6050,6050,0
20250313,120500,133145430,6050,6050,6050,6050,1
20250313,120400,133139380,6050,6050,6050,6050,0
20250313,120300,133139380,6050,6050,6050,6050,0
20250313,120200,133139380,6050,6050,6050,6050,0
20250313,120100,133139380,6050,6050,6050,6050,0
20250313,120000,133139380,6050,6050,6050,6050,296
20250313,115900,131348580,6050,6050,6050,6050,0
20250313,115800,131348580,6050,6050,6050,6050,62
20250313,115700,130973480,6050,6050,6050,6050,1242
20250313,115600,123459380,6050,6050,6050,6050,0
20250313,115500,123459380,6050,6050,6050,6050,0
20250313,115400,123459380,6050,6050,6050,6050,0
20250313,115300,123459380,6050,6050,6050,6050,0
20250313,115200,123459380,6050,6050,6050,6050,0
20250313,115100,123459380,6050,6050,6050,6050,0
20250313,115000,123459380,6050,6050,6050,6050,0
20250313,114900,123459380,6050,6050,6050,6050,10
20250313,114800,123398880,6090,6090,6090,6090,0
20250313,114700,123398880,6090,6090,6090,6090,5
20250313,114600,123368430,6090,6090,6090,6090,0
20250313,114500,123368430,6090,6090,6090,6090,0
20250313,114400,123368430,6090,6090,6090,6090,2
20250313,114300,123356250,6070,6070,6070,6070,468
20250313,114200,120515490,6090,6090,6090,6090,0
20250313,114100,120515490,6090,6090,6090,6090,281
20250313,114000,118804200,6090,6090,6090,6090,0
20250313,113900,118804200,6090,6090,6090,6090,0
20250313,113800,118804200,6090,6090,6090,6090,500
20250313,113700,115759200,6090,6090,6090,6090,0
20250313,113600,115759200,6090,6080,6090,6080,150
20250313,113500,114846790,6080,6070,6080,6070,1527
20250313,113400,105562640,6050,6050,6050,6050,0
20250313,113300,105562640,6050,6050,6050,6050,9
20250313,113200,105508190,6060,6060,6060,6060,0
20250313,113100,105508190,6060,6060,6060,6060,0
20250313,113000,105508190,6060,6060,6060,6060,0
20250313,112900,105508190,6060,6060,6060,6060,0
20250313,112800,105508190,6060,6060,6060,6060,0
20250313,112700,105508190,6060,6060,6060,6060,0
20250313,112600,105508190,6060,6060,6060,6060,200
20250313,112500,104296190,6050,6050,6050,6050,0
20250313,112400,104296190,6050,6050,6050,6050,0
20250313,112300,104296190,6050,6050,6050,6050,0
20250313,112200,104296190,6050,6050,6050,6050,79
20250313,112100,103818240,6050,6050,6050,6050,0
20250313,112000,103818240,6050,6050,6050,6050,0
20250313,111900,103818240,6050,6050,6050,6050,0
20250313,111800,103818240,6050,6050,6050,6050,0
20250313,111700,103818240,6050,6050,6050,6050,0
20250313,111600,103818240,6050,6050,6050,6050,0
20250313,111500,103818240,6050,6050,6050,6050,0
20250313,111400,103818240,6050,6060,6060,6050,244
20250313,111300,102341710,6050,6060,6060,6050,38
20250313,111200,102111570,6070,6070,6070,6070,365
20250313,111100,99896020,6070,6070,6070,6070,3
20250313,111000,99877810,6080,6080,6080,6080,0
20250313,110900,99877810,6080,6080,6080,6080,732
20250313,110800,95427250,6070,6070,6070,6070,277
20250313,110700,93745860,6070,6070,6070,6070,0
20250313,110600,93745860,6070,6050,6070,6050,630
20250313,110500,89925410,6050,6050,6050,6050,98
20250313,110400,89332510,6040,6040,6040,6040,324
20250313,110300,87375550,6040,6040,6040,6040,0
20250313,110200,87375550,6040,6040,6040,6040,0
20250313,110100,87375550,6040,6040,6040,6040,0
20250313,110000,87375550,6040,6040,6040,6040,0
20250313,105900,87375550,6040,6040,6040,6040,0
20250313,105800,87375550,6040,6040,6040,6040,0
20250313,105700,87375550,6040,6040,6040,6040,0
20250313,105600,87375550,6040,6040,6040,6040,0
20250313,105500,87375550,6040,6040,6040,6040,0
20250313,105400,87375550,6040,6040,6040,6040,0
20250313,105300,87375550,6040,6040,6040,6040,0
20250313,105200,87375550,6040,6040,6040,6040,1
20250313,105100,87369510,6030,6030,6030,6030,0
20250313,105000,87369510,6030,6030,6030,6030,23
20250313,104900,87230820,6030,6030,6030,6030,0
20250313,104800,87230820,6030,6030,6030,6030,0
20250313,104700,87230820,6030,6030,6030,6030,0
20250313,104600,87230820,6030,6030,6030,6030,0
20250313,104500,87230820,6030,6030,6030,6030,0
20250313,104400,87230820,6030,6030,6030,6030,0
20250313,104300,87230820,6030,6030,6030,6030,1
20250313,104200,87224790,6000,6000,6000,6000,229
20250313,104100,85850790,5990,6000,6000,5990,372
20250313,104000,83619340,6030,6030,6030,6030,0
20250313,103900,83619340,6030,6030,6030,6030,0
20250313,103800,83619340,6030,6020,6030,6020,610
20250313,103700,79941140,6030,6030,6030,6030,0
20250313,103600,79941140,6030,6030,6030,6030,0
20250313,103500,79941140,6030,6030,6030,6030,776
20250313,103400,75261860,6030,6000,6030,6000,440
20250313,103300,72614810,6000,6000,6000,6000,0
20250313,103200,72614810,6000,6000,6000,6000,0
20250313,103100,72614810,6000,6000,6000,6000,0
20250313,103000,72614810,6000,6000,6000,6000,0
20250313,102900,72614810,6000,6000,6000,6000,0
20250313,102800,72614810,6000,5990,6000,5990,185
20250313,102700,71505030,5960,5960,5960,5960,0
20250313,102600,71505030,5960,5960,5960,5960,0
20250313,102500,71505030,5960,5960,5960,5960,0
20250313,102400,71505030,5960,5960,5960,5960,0
20250313,102300,71505030,5960,5960,5960,5960,0
20250313,102200,71505030,5960,5960,5960,5960,0
20250313,102100,71505030,5960,5960,5960,5960,5
20250313,102000,71475230,5980,5980,5980,5980,0
20250313,101900,71475230,5980,5980,5980,5980,0
20250313,101800,71475230,5980,5980,5980,5980,0
20250313,101700,71475230,5980,5980,5980,5980,93
20250313,101600,70919090,5980,5980,5980,5980,0
20250313,101500,70919090,5980,5980,5980,5980,1
20250313,101400,70913110,6000,6000,6000,6000,0
20250313,101300,70913110,6000,6000,6000,6000,2
20250313,101200,70901110,6000,6000,6000,6000,0
20250313,101100,70901110,6000,6000,6000,6000,0
20250313,101000,70901110,6000,6000,6000,6000,1
20250313,100900,70895110,5960,5960,5960,5960,2
20250313,100800,70883190,5960,5960,5960,5960,0
20250313,100700,70883190,5960,5960,5960,5960,0
20250313,100600,70883190,5960,5960,5960,5960,502
20250313,100500,67891270,5960,5960,5960,5960,5
20250313,100400,67861470,5960,5960,5960,5960,0
20250313,100300,67861470,5960,5960,5960,5960,0
20250313,100200,67861470,5960,5960,5960,5960,0
20250313,100100,67861470,5960,5960,5960,5960,0
20250313,100000,67861470,5960,5960,5960,5960,0
20250313,095900,67861470,5960,5960,5960,5960,43
20250313,095800,67605190,5970,5970,5970,5970,0
20250313,095700,67605190,5970,5970,5970,5970,0
20250313,095600,67605190,5970,5970,5970,5970,0
20250313,095500,67605190,5970,5970,5970,5970,0
20250313,095400,67605190,5970,5970,5970,5970,310
20250313,095300,65754490,5990,5990,5990,5990,50
20250313,095200,65454990,5990,5990,5990,5990,1
20250313,095100,65449000,5960,5990,5990,5960,48
20250313,095000,65162410,5970,5970,5970,5970,0
20250313,094900,65162410,5970,5970,5970,5970,190
20250313,094800,64028110,5970,5970,5970,5970,0
20250313,094700,64028110,5970,5970,5970,5970,0
20250313,094600,64028110,5970,5970,5970,5970,2
20250313,094500,64016170,5990,5990,5990,5990,44
20250313,094400,63752610,5960,5970,5970,5960,262
20250313,094300,62190480,5990,5980,5990,5970,1280
20250313,094200,54540400,5980,5980,5980,5980,0
20250313,094100,54540400,5980,5980,5980,5980,0
20250313,094000,54540400,5980,5980,5980,5980,56
20250313,093900,54205520,5980,5980,5980,5980,0
20250313,093800,54205520,5980,5980,5980,5980,0
20250313,093700,54205520,5980,5980,5980,5980,0
20250313,093600,54205520,5980,5980,5980,5980,2
20250313,093500,54193560,5980,5980,5980,5980,0
20250313,093400,54193560,5980,6010,6010,5980,386
20250313,093300,51885030,6010,6010,6010,6010,0
20250313,093200,51885030,6010,6010,6010,6010,0
20250313,093100,51885030,6010,6010,6010,6010,1
20250313,093000,51879020,6000,6000,6000,6000,0
20250313,092900,51879020,6000,6000,6000,6000,10
20250313,092800,51819020,6060,6010,6060,5980,400
20250313,092700,49404630,6010,6000,6010,6000,3890
20250313,092600,26061520,5960,5960,5960,5960,437
20250313,092500,23457000,5950,5950,5960,5950,516
20250313,092400,20385170,5960,6000,6000,5960,4
20250313,092300,20361250,5940,5970,6000,5940,58
20250313,092200,20016640,5970,5950,5970,5950,502
20250313,092100,17021960,5950,5950,5950,5950,493
20250313,092000,14088610,5960,5960,5960,5960,0
20250313,091900,14088610,5960,5960,5960,5960,399
20250313,091800,11710570,5960,5960,5960,5960,0
20250313,091700,11710570,5960,5960,5960,5960,0
20250313,091600,11710570,5960,5960,5960,5960,0
20250313,091500,11710570,5960,5960,5960,5960,0
20250313,091400,11710570,5960,5960,5960,5960,339
20250313,091300,9690130,5960,5960,5960,5960,200
20250313,091200,8498130,5970,6010,6010,5970,132
20250313,091100,7709390,6000,5990,6000,5990,2
20250313,091000,7697400,5980,5980,5980,5980,56
20250313,090900,7362520,5980,5980,5980,5980,106
20250313,090800,6728640,5980,5980,5980,5980,0
20250313,090700,6728640,5980,5990,5990,5980,3
20250313,090600,6710690,5980,6040,6040,5980,32
20250313,090500,6518850,6040,6040,6040,6040,2
20250313,090400,6506770,6060,6060,6060,6060,0
20250313,090300,6506770,6060,6060,6060,6060,0
20250313,090200,6506770,6060,6060,6060,6060,0
20250313,090100,6506770,6060,6060,6060,5990,203
20250313,090000,5290600,5990,5980,5990,5980,884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185600 194040650 5960 5960 5960 5960 1436
3 20250313 185500 194040650 5960 5960 5960 5960 0
4 20250313 185400 194040650 5960 5960 5960 5960 0
5 20250313 185300 194040650 5960 5960 5960 5960 0
6 20250313 185200 194040650 5960 5960 5960 5960 0
7 20250313 185100 194040650 5960 5960 5960 5960 0
8 20250313 185000 194040650 5960 5960 5960 5960 0
9 20250313 184900 194040650 5960 5960 5960 5960 0
10 20250313 184800 194040650 5960 5960 5960 5960 0
11 20250313 184700 194040650 5960 5960 5960 5960 0
12 20250313 184600 194040650 5960 5960 5960 5960 0
13 20250313 184500 194040650 5960 5960 5960 5960 0
14 20250313 184400 194040650 5960 5960 5960 5960 0
15 20250313 184300 194040650 5960 5960 5960 5960 0
16 20250313 184200 194040650 5960 5960 5960 5960 0
17 20250313 184100 194040650 5960 5960 5960 5960 0
18 20250313 184000 194040650 5960 5960 5960 5960 0
19 20250313 183900 194040650 5960 5960 5960 5960 0
20 20250313 183800 194040650 5960 5960 5960 5960 0
21 20250313 183700 194040650 5960 5960 5960 5960 0
22 20250313 183600 194040650 5960 5960 5960 5960 0
23 20250313 183500 194040650 5960 5960 5960 5960 0
24 20250313 183400 194040650 5960 5960 5960 5960 0
25 20250313 183300 194040650 5960 5960 5960 5960 0
26 20250313 183200 194040650 5960 5960 5960 5960 0
27 20250313 183100 194040650 5960 5960 5960 5960 0
28 20250313 183000 194040650 5960 5960 5960 5960 0
29 20250313 182900 194040650 5960 5960 5960 5960 0
30 20250313 182800 194040650 5960 5960 5960 5960 0
31 20250313 182700 194040650 5960 5960 5960 5960 0
32 20250313 182600 194040650 5960 5960 5960 5960 1436
33 20250313 182500 194040650 5960 5960 5960 5960 0
34 20250313 182400 194040650 5960 5960 5960 5960 0
35 20250313 182300 194040650 5960 5960 5960 5960 0
36 20250313 182200 194040650 5960 5960 5960 5960 0
37 20250313 182100 194040650 5960 5960 5960 5960 0
38 20250313 182000 194040650 5960 5960 5960 5960 0
39 20250313 181900 194040650 5960 5960 5960 5960 0
40 20250313 181800 194040650 5960 5960 5960 5960 0
41 20250313 181700 194040650 5960 5960 5960 5960 0
42 20250313 181600 194040650 5960 5960 5960 5960 0
43 20250313 181500 194040650 5960 5960 5960 5960 0
44 20250313 181400 194040650 5960 5960 5960 5960 0
45 20250313 181300 194040650 5960 5960 5960 5960 0
46 20250313 181200 194040650 5960 5960 5960 5960 0
47 20250313 181100 194040650 5960 5960 5960 5960 0
48 20250313 181000 194040650 5960 5960 5960 5960 0
49 20250313 180900 194040650 5960 5960 5960 5960 0
50 20250313 180800 194040650 5960 5960 5960 5960 0
51 20250313 180700 194040650 5960 5960 5960 5960 0
52 20250313 180600 194040650 5960 5960 5960 5960 0
53 20250313 180500 194040650 5960 5960 5960 5960 0
54 20250313 180400 194040650 5960 5960 5960 5960 0
55 20250313 180300 194040650 5960 5960 5960 5960 0
56 20250313 180200 194040650 5960 5960 5960 5960 0
57 20250313 180100 194040650 5960 5960 5960 5960 0
58 20250313 180000 194040650 5960 5960 5960 5960 0
59 20250313 175900 194040650 5960 5960 5960 5960 0
60 20250313 175800 194040650 5960 5960 5960 5960 0
61 20250313 175700 194040650 5960 5960 5960 5960 0
62 20250313 175600 194040650 5960 5960 5960 5960 1436
63 20250313 175500 194040650 5960 5960 5960 5960 0
64 20250313 175400 194040650 5960 5960 5960 5960 0
65 20250313 175300 194040650 5960 5960 5960 5960 0
66 20250313 175200 194040650 5960 5960 5960 5960 0
67 20250313 175100 194040650 5960 5960 5960 5960 0
68 20250313 175000 194040650 5960 5960 5960 5960 0
69 20250313 174900 194040650 5960 5960 5960 5960 0
70 20250313 174800 194040650 5960 5960 5960 5960 0
71 20250313 174700 194040650 5960 5960 5960 5960 0
72 20250313 174600 194040650 5960 5960 5960 5960 0
73 20250313 174500 194040650 5960 5960 5960 5960 0
74 20250313 174400 194040650 5960 5960 5960 5960 0
75 20250313 174300 194040650 5960 5960 5960 5960 0
76 20250313 174200 194040650 5960 5960 5960 5960 0
77 20250313 174100 194040650 5960 5960 5960 5960 0
78 20250313 174000 194040650 5960 5960 5960 5960 0
79 20250313 173900 194040650 5960 5960 5960 5960 0
80 20250313 173800 194040650 5960 5960 5960 5960 0
81 20250313 173700 194040650 5960 5960 5960 5960 0
82 20250313 173600 194040650 5960 5960 5960 5960 0
83 20250313 173500 194040650 5960 5960 5960 5960 0
84 20250313 173400 194040650 5960 5960 5960 5960 0
85 20250313 173300 194040650 5960 5960 5960 5960 0
86 20250313 173200 194040650 5960 5960 5960 5960 0
87 20250313 173100 194040650 5960 5960 5960 5960 0
88 20250313 173000 194040650 5960 5960 5960 5960 0
89 20250313 172900 194040650 5960 5960 5960 5960 0
90 20250313 172800 194040650 5960 5960 5960 5960 0
91 20250313 172700 194040650 5960 5960 5960 5960 0
92 20250313 172600 194040650 5960 5960 5960 5960 1436
93 20250313 172500 194040650 5960 5960 5960 5960 0
94 20250313 172400 194040650 5960 5960 5960 5960 0
95 20250313 172300 194040650 5960 5960 5960 5960 0
96 20250313 172200 194040650 5960 5960 5960 5960 0
97 20250313 172100 194040650 5960 5960 5960 5960 0
98 20250313 172000 194040650 5960 5960 5960 5960 0
99 20250313 171900 194040650 5960 5960 5960 5960 0
100 20250313 171800 194040650 5960 5960 5960 5960 0
101 20250313 171700 194040650 5960 5960 5960 5960 0
102 20250313 171600 194040650 5960 5960 5960 5960 0
103 20250313 171500 194040650 5960 5960 5960 5960 0
104 20250313 171400 194040650 5960 5960 5960 5960 0
105 20250313 171300 194040650 5960 5960 5960 5960 0
106 20250313 171200 194040650 5960 5960 5960 5960 0
107 20250313 171100 194040650 5960 5960 5960 5960 0
108 20250313 171000 194040650 5960 5960 5960 5960 0
109 20250313 170900 194040650 5960 5960 5960 5960 0
110 20250313 170800 194040650 5960 5960 5960 5960 0
111 20250313 170700 194040650 5960 5960 5960 5960 0
112 20250313 170600 194040650 5960 5960 5960 5960 0
113 20250313 170500 194040650 5960 5960 5960 5960 0
114 20250313 170400 194040650 5960 5960 5960 5960 0
115 20250313 170300 194040650 5960 5960 5960 5960 0
116 20250313 170200 194040650 5960 5960 5960 5960 0
117 20250313 170100 194040650 5960 5960 5960 5960 0
118 20250313 170000 194040650 5960 5960 5960 5960 0
119 20250313 165900 194040650 5960 5960 5960 5960 0
120 20250313 165800 194040650 5960 5960 5960 5960 0
121 20250313 165700 194040650 5960 5960 5960 5960 0
122 20250313 165600 194040650 5960 5960 5960 5960 1436
123 20250313 165500 194040650 5960 5960 5960 5960 0
124 20250313 165400 194040650 5960 5960 5960 5960 0
125 20250313 165300 194040650 5960 5960 5960 5960 0
126 20250313 165200 194040650 5960 5960 5960 5960 0
127 20250313 165100 194040650 5960 5960 5960 5960 0
128 20250313 165000 194040650 5960 5960 5960 5960 0
129 20250313 164900 194040650 5960 5960 5960 5960 0
130 20250313 164800 194040650 5960 5960 5960 5960 0
131 20250313 164700 194040650 5960 5960 5960 5960 0
132 20250313 164600 194040650 5960 5960 5960 5960 0
133 20250313 164500 194040650 5960 5960 5960 5960 0
134 20250313 164400 194040650 5960 5960 5960 5960 0
135 20250313 164300 194040650 5960 5960 5960 5960 0
136 20250313 164200 194040650 5960 5960 5960 5960 0
137 20250313 164100 194040650 5960 5960 5960 5960 0
138 20250313 164000 194040650 5960 5960 5960 5960 0
139 20250313 163900 194040650 5960 5960 5960 5960 0
140 20250313 163800 194040650 5960 5960 5960 5960 0
141 20250313 163700 194040650 5960 5960 5960 5960 0
142 20250313 163600 194040650 5960 5960 5960 5960 0
143 20250313 163500 194040650 5960 5960 5960 5960 0
144 20250313 163400 194040650 5960 5960 5960 5960 0
145 20250313 163300 194040650 5960 5960 5960 5960 0
146 20250313 163200 194040650 5960 5960 5960 5960 0
147 20250313 163100 194040650 5960 5960 5960 5960 0
148 20250313 163000 194040650 5960 5960 5960 5960 0
149 20250313 162900 194040650 5960 5960 5960 5960 0
150 20250313 162800 194040650 5960 5960 5960 5960 0
151 20250313 162700 194040650 5960 5960 5960 5960 0
152 20250313 162600 194040650 5960 5960 5960 5960 1436
153 20250313 162500 194040650 5960 5960 5960 5960 0
154 20250313 162400 194040650 5960 5960 5960 5960 0
155 20250313 162300 194040650 5960 5960 5960 5960 0
156 20250313 162200 194040650 5960 5960 5960 5960 0
157 20250313 162100 194040650 5960 5960 5960 5960 0
158 20250313 162000 194040650 5960 5960 5960 5960 0
159 20250313 161900 194040650 5960 5960 5960 5960 0
160 20250313 161800 194040650 5960 5960 5960 5960 0
161 20250313 161700 194040650 5960 5960 5960 5960 0
162 20250313 161600 194040650 5960 5960 5960 5960 0
163 20250313 161500 194040650 5960 5960 5960 5960 0
164 20250313 161400 194040650 5960 5960 5960 5960 0
165 20250313 161300 194040650 5960 5960 5960 5960 0
166 20250313 161200 194040650 5960 5960 5960 5960 0
167 20250313 161100 194040650 5960 5960 5960 5960 0
168 20250313 161000 194040650 5960 5960 5960 5960 0
169 20250313 160900 194040650 5960 5960 5960 5960 0
170 20250313 160800 194040650 5960 5960 5960 5960 0
171 20250313 160700 194040650 5960 5960 5960 5960 0
172 20250313 160600 194040650 5960 5960 5960 5960 0
173 20250313 160500 194040650 5960 5960 5960 5960 0
174 20250313 160400 194040650 5960 5960 5960 5960 0
175 20250313 160300 194040650 5960 5960 5960 5960 0
176 20250313 160200 194040650 5960 5960 5960 5960 0
177 20250313 160100 194040650 5960 5960 5960 5960 0
178 20250313 160000 194040650 5960 5960 5960 5960 0
179 20250313 155900 194040650 5960 5960 5960 5960 0
180 20250313 155800 194040650 5960 5960 5960 5960 0
181 20250313 155700 194040650 5960 5960 5960 5960 0
182 20250313 155600 194040650 5960 5960 5960 5960 1436
183 20250313 155500 194040650 5960 5960 5960 5960 0
184 20250313 155400 194040650 5960 5960 5960 5960 0
185 20250313 155300 194040650 5960 5960 5960 5960 0
186 20250313 155200 194040650 5960 5960 5960 5960 0
187 20250313 155100 194040650 5960 5960 5960 5960 0
188 20250313 155000 194040650 5960 5960 5960 5960 0
189 20250313 154900 194040650 5960 5960 5960 5960 0
190 20250313 154800 194040650 5960 5960 5960 5960 0
191 20250313 154700 194040650 5960 5960 5960 5960 0
192 20250313 154600 194040650 5960 5960 5960 5960 0
193 20250313 154500 194040650 5960 5960 5960 5960 0
194 20250313 154400 194040650 5960 5960 5960 5960 0
195 20250313 154300 194040650 5960 5960 5960 5960 0
196 20250313 154200 194040650 5960 5960 5960 5960 0
197 20250313 154100 194040650 5960 5960 5960 5960 0
198 20250313 154000 194040650 5960 5960 5960 5960 0
199 20250313 153900 194040650 5960 5960 5960 5960 0
200 20250313 153800 194040650 5960 5960 5960 5960 0
201 20250313 153700 194040650 5960 5960 5960 5960 0
202 20250313 153600 194040650 5960 5960 5960 5960 0
203 20250313 153500 194040650 5960 5960 5960 5960 0
204 20250313 153400 194040650 5960 5960 5960 5960 0
205 20250313 153300 194040650 5960 5960 5960 5960 0
206 20250313 153200 194040650 5960 5960 5960 5960 0
207 20250313 153100 194040650 5960 5960 5960 5960 0
208 20250313 153000 194040650 5960 5960 5960 5960 1436
209 20250313 152900 185482090 5960 5960 5960 5960 0
210 20250313 152800 185482090 5960 5960 5960 5960 0
211 20250313 152700 185482090 5960 5960 5960 5960 0
212 20250313 152600 185482090 5960 5960 5960 5960 0
213 20250313 152500 185482090 5960 5960 5960 5960 0
214 20250313 152400 185482090 5960 5960 5960 5960 0
215 20250313 152300 185482090 5960 5960 5960 5960 0
216 20250313 152200 185482090 5960 5960 5960 5960 0
217 20250313 152100 185482090 5960 5960 5960 5960 0
218 20250313 152000 185482090 5960 5960 5960 5960 0
219 20250313 151900 185482090 5960 5960 5960 5960 125
220 20250313 151800 184737090 5970 5970 5970 5970 0
221 20250313 151700 184737090 5970 5970 5970 5970 0
222 20250313 151600 184737090 5970 5970 5970 5970 613
223 20250313 151500 181077480 5990 5990 5990 5990 0
224 20250313 151400 181077480 5990 5990 5990 5990 0
225 20250313 151300 181077480 5990 5990 5990 5990 0
226 20250313 151200 181077480 5990 5990 5990 5990 0
227 20250313 151100 181077480 5990 5990 5990 5990 1
228 20250313 151000 181071490 5970 5980 5980 5970 7
229 20250313 150900 181029680 5980 5980 5980 5980 351
230 20250313 150800 178930700 6000 6000 6000 6000 1
231 20250313 150700 178924700 5980 5980 5980 5980 0
232 20250313 150600 178924700 5980 5980 5980 5980 0
233 20250313 150500 178924700 5980 5980 5980 5980 0
234 20250313 150400 178924700 5980 5980 5980 5980 0
235 20250313 150300 178924700 5980 5980 5980 5980 4
236 20250313 150200 178900780 6000 6000 6000 6000 0
237 20250313 150100 178900780 6000 6000 6000 6000 38
238 20250313 150000 178672780 6000 6000 6000 6000 0
239 20250313 145900 178672780 6000 6000 6000 6000 17
240 20250313 145800 178570780 6000 6000 6000 6000 0
241 20250313 145700 178570780 6000 6000 6000 6000 0
242 20250313 145600 178570780 6000 6000 6000 6000 0
243 20250313 145500 178570780 6000 6000 6000 6000 0
244 20250313 145400 178570780 6000 6000 6000 6000 0
245 20250313 145300 178570780 6000 5990 6000 5990 28
246 20250313 145200 178403050 6010 6010 6010 6010 0
247 20250313 145100 178403050 6010 6010 6010 6010 0
248 20250313 145000 178403050 6010 6010 6010 6010 0
249 20250313 144900 178403050 6010 6010 6010 6010 0
250 20250313 144800 178403050 6010 6010 6010 6010 0
251 20250313 144700 178403050 6010 6000 6010 6000 100
252 20250313 144600 177802060 6010 6010 6010 6010 0
253 20250313 144500 177802060 6010 6010 6010 6010 0
254 20250313 144400 177802060 6010 6010 6010 6010 0
255 20250313 144300 177802060 6010 6010 6010 6010 0
256 20250313 144200 177802060 6010 6010 6010 6010 0
257 20250313 144100 177802060 6010 6010 6010 6010 0
258 20250313 144000 177802060 6010 6010 6010 6010 1
259 20250313 143900 177796050 5990 5990 5990 5990 600
260 20250313 143800 174202050 5990 5990 5990 5990 0
261 20250313 143700 174202050 5990 5990 5990 5990 0
262 20250313 143600 174202050 5990 6000 6000 5990 1000
263 20250313 143500 168203970 6010 6010 6010 6010 0
264 20250313 143400 168203970 6010 6010 6010 6010 96
265 20250313 143300 167627010 6020 6020 6020 6020 0
266 20250313 143200 167627010 6020 6010 6020 6010 384
267 20250313 143100 165315370 6020 6020 6020 6020 0
268 20250313 143000 165315370 6020 6020 6020 6020 1
269 20250313 142900 165309350 6030 6030 6030 6030 0
270 20250313 142800 165309350 6030 6030 6030 6030 0
271 20250313 142700 165309350 6030 6030 6030 6030 0
272 20250313 142600 165309350 6030 6030 6030 6030 0
273 20250313 142500 165309350 6030 6030 6030 6030 0
274 20250313 142400 165309350 6030 6030 6030 6030 0
275 20250313 142300 165309350 6030 6030 6030 6030 0
276 20250313 142200 165309350 6030 6030 6030 6030 0
277 20250313 142100 165309350 6030 6030 6030 6030 0
278 20250313 142000 165309350 6030 6030 6030 6030 0
279 20250313 141900 165309350 6030 6030 6030 6030 0
280 20250313 141800 165309350 6030 6030 6030 6030 0
281 20250313 141700 165309350 6030 6030 6030 6030 0
282 20250313 141600 165309350 6030 6030 6030 6030 0
283 20250313 141500 165309350 6030 6030 6030 6030 0
284 20250313 141400 165309350 6030 6030 6030 6030 0
285 20250313 141300 165309350 6030 6030 6030 6030 3
286 20250313 141200 165291260 6030 6030 6030 6030 0
287 20250313 141100 165291260 6030 6030 6030 6030 0
288 20250313 141000 165291260 6030 6030 6030 6030 0
289 20250313 140900 165291260 6030 6030 6030 6030 10
290 20250313 140800 165230960 6030 6030 6030 6030 0
291 20250313 140700 165230960 6030 6030 6030 6030 0
292 20250313 140600 165230960 6030 6030 6030 6030 0
293 20250313 140500 165230960 6030 6030 6030 6030 0
294 20250313 140400 165230960 6030 6030 6030 6030 0
295 20250313 140300 165230960 6030 6030 6030 6030 0
296 20250313 140200 165230960 6030 6030 6030 6030 0
297 20250313 140100 165230960 6030 6030 6030 6030 0
298 20250313 140000 165230960 6030 6030 6030 6030 2
299 20250313 135900 165218900 6030 6030 6030 6030 20
300 20250313 135800 165098300 6030 6030 6030 6030 25
301 20250313 135700 164947550 6030 6030 6030 6030 11
302 20250313 135600 164881220 6030 6030 6030 6030 0
303 20250313 135500 164881220 6030 6030 6030 6030 0
304 20250313 135400 164881220 6030 6030 6030 6030 0
305 20250313 135300 164881220 6030 6030 6030 6030 0
306 20250313 135200 164881220 6030 6030 6030 6030 0
307 20250313 135100 164881220 6030 6030 6030 6030 0
308 20250313 135000 164881220 6030 6030 6030 6030 0
309 20250313 134900 164881220 6030 6030 6030 6030 0
310 20250313 134800 164881220 6030 6030 6030 6030 262
311 20250313 134700 163301360 6030 6030 6030 6030 0
312 20250313 134600 163301360 6030 6030 6030 6030 0
313 20250313 134500 163301360 6030 6030 6030 6030 1
314 20250313 134400 163295330 5990 5990 5990 5990 0
315 20250313 134300 163295330 5990 5990 5990 5990 0
316 20250313 134200 163295330 5990 5990 5990 5990 379
317 20250313 134100 161025120 5990 6000 6000 5990 1738
318 20250313 134000 150610250 6010 6010 6010 6010 0
319 20250313 133900 150610250 6010 6010 6010 6010 0
320 20250313 133800 150610250 6010 6010 6010 6010 0
321 20250313 133700 150610250 6010 6010 6010 6010 0
322 20250313 133600 150610250 6010 6010 6010 6010 394
323 20250313 133500 148242310 6010 6010 6010 6010 300
324 20250313 133400 146439310 6050 6040 6050 6040 2
325 20250313 133300 146427220 6010 6010 6010 6010 0
326 20250313 133200 146427220 6010 6010 6010 6010 0
327 20250313 133100 146427220 6010 6010 6010 6010 100
328 20250313 133000 145826220 6050 6050 6050 6050 0
329 20250313 132900 145826220 6050 6050 6050 6050 0
330 20250313 132800 145826220 6050 6050 6050 6050 0
331 20250313 132700 145826220 6050 6050 6050 6050 0
332 20250313 132600 145826220 6050 6050 6050 6050 0
333 20250313 132500 145826220 6050 6050 6050 6050 0
334 20250313 132400 145826220 6050 6050 6050 6050 0
335 20250313 132300 145826220 6050 6050 6050 6050 0
336 20250313 132200 145826220 6050 6050 6050 6050 0
337 20250313 132100 145826220 6050 6050 6050 6050 0
338 20250313 132000 145826220 6050 6050 6050 6050 0
339 20250313 131900 145826220 6050 6050 6050 6050 0
340 20250313 131800 145826220 6050 6050 6050 6050 0
341 20250313 131700 145826220 6050 6050 6050 6050 0
342 20250313 131600 145826220 6050 6050 6050 6050 0
343 20250313 131500 145826220 6050 6050 6050 6050 0
344 20250313 131400 145826220 6050 6050 6050 6050 0
345 20250313 131300 145826220 6050 6050 6050 6050 0
346 20250313 131200 145826220 6050 6040 6050 6040 2
347 20250313 131100 145814130 6020 6020 6020 6020 14
348 20250313 131000 145729850 6020 6020 6020 6020 0
349 20250313 130900 145729850 6020 6020 6020 6020 9
350 20250313 130800 145675670 6050 6050 6050 6050 0
351 20250313 130700 145675670 6050 6050 6050 6050 3
352 20250313 130600 145657520 6050 6050 6050 6050 0
353 20250313 130500 145657520 6050 6050 6050 6050 0
354 20250313 130400 145657520 6050 6050 6050 6050 0
355 20250313 130300 145657520 6050 6050 6050 6050 0
356 20250313 130200 145657520 6050 6050 6050 6050 0
357 20250313 130100 145657520 6050 6050 6050 6050 0
358 20250313 130000 145657520 6050 6030 6050 6030 2
359 20250313 125900 145645440 6020 6020 6020 6020 200
360 20250313 125800 144441440 6020 6020 6020 6020 0
361 20250313 125700 144441440 6020 6020 6020 6020 0
362 20250313 125600 144441440 6020 6020 6020 6020 0
363 20250313 125500 144441440 6020 6020 6020 6020 0
364 20250313 125400 144441440 6020 6020 6020 6020 0
365 20250313 125300 144441440 6020 6020 6020 6020 0
366 20250313 125200 144441440 6020 6020 6020 6020 0
367 20250313 125100 144441440 6020 6020 6020 6020 14
368 20250313 125000 144357160 6070 6070 6070 6070 0
369 20250313 124900 144357160 6070 6070 6070 6070 0
370 20250313 124800 144357160 6070 6070 6070 6070 0
371 20250313 124700 144357160 6070 6070 6070 6070 0
372 20250313 124600 144357160 6070 6070 6070 6070 0
373 20250313 124500 144357160 6070 6070 6070 6070 0
374 20250313 124400 144357160 6070 6070 6070 6070 0
375 20250313 124300 144357160 6070 6070 6070 6070 15
376 20250313 124200 144266110 6070 6070 6070 6070 0
377 20250313 124100 144266110 6070 6060 6070 6060 2
378 20250313 124000 144253980 6030 6030 6030 6030 0
379 20250313 123900 144253980 6030 6030 6030 6030 0
380 20250313 123800 144253980 6030 6030 6030 6030 0
381 20250313 123700 144253980 6030 6050 6050 6030 1223
382 20250313 123600 136869830 6070 6070 6070 6070 0
383 20250313 123500 136869830 6070 6070 6070 6070 0
384 20250313 123400 136869830 6070 6070 6070 6070 0
385 20250313 123300 136869830 6070 6070 6070 6070 0
386 20250313 123200 136869830 6070 6070 6070 6070 0
387 20250313 123100 136869830 6070 6070 6070 6070 0
388 20250313 123000 136869830 6070 6070 6070 6070 0
389 20250313 122900 136869830 6070 6070 6070 6070 0
390 20250313 122800 136869830 6070 6070 6070 6070 0
391 20250313 122700 136869830 6070 6070 6070 6070 0
392 20250313 122600 136869830 6070 6070 6070 6070 0
393 20250313 122500 136869830 6070 6070 6070 6070 0
394 20250313 122400 136869830 6070 6070 6070 6070 0
395 20250313 122300 136869830 6070 6070 6070 6070 0
396 20250313 122200 136869830 6070 6070 6070 6070 485
397 20250313 122100 133925880 6050 6050 6050 6050 0
398 20250313 122000 133925880 6050 6050 6050 6050 0
399 20250313 121900 133925880 6050 6050 6050 6050 7
400 20250313 121800 133883530 6050 6050 6050 6050 0
401 20250313 121700 133883530 6050 6050 6050 6050 0
402 20250313 121600 133883530 6050 6050 6050 6050 0
403 20250313 121500 133883530 6050 6050 6050 6050 0
404 20250313 121400 133883530 6050 6050 6050 6050 0
405 20250313 121300 133883530 6050 6050 6050 6050 0
406 20250313 121200 133883530 6050 6050 6050 6050 118
407 20250313 121100 133169630 6050 6050 6050 6050 0
408 20250313 121000 133169630 6050 6050 6050 6050 0
409 20250313 120900 133169630 6050 6050 6050 6050 0
410 20250313 120800 133169630 6050 6050 6050 6050 4
411 20250313 120700 133145430 6050 6050 6050 6050 0
412 20250313 120600 133145430 6050 6050 6050 6050 0
413 20250313 120500 133145430 6050 6050 6050 6050 1
414 20250313 120400 133139380 6050 6050 6050 6050 0
415 20250313 120300 133139380 6050 6050 6050 6050 0
416 20250313 120200 133139380 6050 6050 6050 6050 0
417 20250313 120100 133139380 6050 6050 6050 6050 0
418 20250313 120000 133139380 6050 6050 6050 6050 296
419 20250313 115900 131348580 6050 6050 6050 6050 0
420 20250313 115800 131348580 6050 6050 6050 6050 62
421 20250313 115700 130973480 6050 6050 6050 6050 1242
422 20250313 115600 123459380 6050 6050 6050 6050 0
423 20250313 115500 123459380 6050 6050 6050 6050 0
424 20250313 115400 123459380 6050 6050 6050 6050 0
425 20250313 115300 123459380 6050 6050 6050 6050 0
426 20250313 115200 123459380 6050 6050 6050 6050 0
427 20250313 115100 123459380 6050 6050 6050 6050 0
428 20250313 115000 123459380 6050 6050 6050 6050 0
429 20250313 114900 123459380 6050 6050 6050 6050 10
430 20250313 114800 123398880 6090 6090 6090 6090 0
431 20250313 114700 123398880 6090 6090 6090 6090 5
432 20250313 114600 123368430 6090 6090 6090 6090 0
433 20250313 114500 123368430 6090 6090 6090 6090 0
434 20250313 114400 123368430 6090 6090 6090 6090 2
435 20250313 114300 123356250 6070 6070 6070 6070 468
436 20250313 114200 120515490 6090 6090 6090 6090 0
437 20250313 114100 120515490 6090 6090 6090 6090 281
438 20250313 114000 118804200 6090 6090 6090 6090 0
439 20250313 113900 118804200 6090 6090 6090 6090 0
440 20250313 113800 118804200 6090 6090 6090 6090 500
441 20250313 113700 115759200 6090 6090 6090 6090 0
442 20250313 113600 115759200 6090 6080 6090 6080 150
443 20250313 113500 114846790 6080 6070 6080 6070 1527
444 20250313 113400 105562640 6050 6050 6050 6050 0
445 20250313 113300 105562640 6050 6050 6050 6050 9
446 20250313 113200 105508190 6060 6060 6060 6060 0
447 20250313 113100 105508190 6060 6060 6060 6060 0
448 20250313 113000 105508190 6060 6060 6060 6060 0
449 20250313 112900 105508190 6060 6060 6060 6060 0
450 20250313 112800 105508190 6060 6060 6060 6060 0
451 20250313 112700 105508190 6060 6060 6060 6060 0
452 20250313 112600 105508190 6060 6060 6060 6060 200
453 20250313 112500 104296190 6050 6050 6050 6050 0
454 20250313 112400 104296190 6050 6050 6050 6050 0
455 20250313 112300 104296190 6050 6050 6050 6050 0
456 20250313 112200 104296190 6050 6050 6050 6050 79
457 20250313 112100 103818240 6050 6050 6050 6050 0
458 20250313 112000 103818240 6050 6050 6050 6050 0
459 20250313 111900 103818240 6050 6050 6050 6050 0
460 20250313 111800 103818240 6050 6050 6050 6050 0
461 20250313 111700 103818240 6050 6050 6050 6050 0
462 20250313 111600 103818240 6050 6050 6050 6050 0
463 20250313 111500 103818240 6050 6050 6050 6050 0
464 20250313 111400 103818240 6050 6060 6060 6050 244
465 20250313 111300 102341710 6050 6060 6060 6050 38
466 20250313 111200 102111570 6070 6070 6070 6070 365
467 20250313 111100 99896020 6070 6070 6070 6070 3
468 20250313 111000 99877810 6080 6080 6080 6080 0
469 20250313 110900 99877810 6080 6080 6080 6080 732
470 20250313 110800 95427250 6070 6070 6070 6070 277
471 20250313 110700 93745860 6070 6070 6070 6070 0
472 20250313 110600 93745860 6070 6050 6070 6050 630
473 20250313 110500 89925410 6050 6050 6050 6050 98
474 20250313 110400 89332510 6040 6040 6040 6040 324
475 20250313 110300 87375550 6040 6040 6040 6040 0
476 20250313 110200 87375550 6040 6040 6040 6040 0
477 20250313 110100 87375550 6040 6040 6040 6040 0
478 20250313 110000 87375550 6040 6040 6040 6040 0
479 20250313 105900 87375550 6040 6040 6040 6040 0
480 20250313 105800 87375550 6040 6040 6040 6040 0
481 20250313 105700 87375550 6040 6040 6040 6040 0
482 20250313 105600 87375550 6040 6040 6040 6040 0
483 20250313 105500 87375550 6040 6040 6040 6040 0
484 20250313 105400 87375550 6040 6040 6040 6040 0
485 20250313 105300 87375550 6040 6040 6040 6040 0
486 20250313 105200 87375550 6040 6040 6040 6040 1
487 20250313 105100 87369510 6030 6030 6030 6030 0
488 20250313 105000 87369510 6030 6030 6030 6030 23
489 20250313 104900 87230820 6030 6030 6030 6030 0
490 20250313 104800 87230820 6030 6030 6030 6030 0
491 20250313 104700 87230820 6030 6030 6030 6030 0
492 20250313 104600 87230820 6030 6030 6030 6030 0
493 20250313 104500 87230820 6030 6030 6030 6030 0
494 20250313 104400 87230820 6030 6030 6030 6030 0
495 20250313 104300 87230820 6030 6030 6030 6030 1
496 20250313 104200 87224790 6000 6000 6000 6000 229
497 20250313 104100 85850790 5990 6000 6000 5990 372
498 20250313 104000 83619340 6030 6030 6030 6030 0
499 20250313 103900 83619340 6030 6030 6030 6030 0
500 20250313 103800 83619340 6030 6020 6030 6020 610
501 20250313 103700 79941140 6030 6030 6030 6030 0
502 20250313 103600 79941140 6030 6030 6030 6030 0
503 20250313 103500 79941140 6030 6030 6030 6030 776
504 20250313 103400 75261860 6030 6000 6030 6000 440
505 20250313 103300 72614810 6000 6000 6000 6000 0
506 20250313 103200 72614810 6000 6000 6000 6000 0
507 20250313 103100 72614810 6000 6000 6000 6000 0
508 20250313 103000 72614810 6000 6000 6000 6000 0
509 20250313 102900 72614810 6000 6000 6000 6000 0
510 20250313 102800 72614810 6000 5990 6000 5990 185
511 20250313 102700 71505030 5960 5960 5960 5960 0
512 20250313 102600 71505030 5960 5960 5960 5960 0
513 20250313 102500 71505030 5960 5960 5960 5960 0
514 20250313 102400 71505030 5960 5960 5960 5960 0
515 20250313 102300 71505030 5960 5960 5960 5960 0
516 20250313 102200 71505030 5960 5960 5960 5960 0
517 20250313 102100 71505030 5960 5960 5960 5960 5
518 20250313 102000 71475230 5980 5980 5980 5980 0
519 20250313 101900 71475230 5980 5980 5980 5980 0
520 20250313 101800 71475230 5980 5980 5980 5980 0
521 20250313 101700 71475230 5980 5980 5980 5980 93
522 20250313 101600 70919090 5980 5980 5980 5980 0
523 20250313 101500 70919090 5980 5980 5980 5980 1
524 20250313 101400 70913110 6000 6000 6000 6000 0
525 20250313 101300 70913110 6000 6000 6000 6000 2
526 20250313 101200 70901110 6000 6000 6000 6000 0
527 20250313 101100 70901110 6000 6000 6000 6000 0
528 20250313 101000 70901110 6000 6000 6000 6000 1
529 20250313 100900 70895110 5960 5960 5960 5960 2
530 20250313 100800 70883190 5960 5960 5960 5960 0
531 20250313 100700 70883190 5960 5960 5960 5960 0
532 20250313 100600 70883190 5960 5960 5960 5960 502
533 20250313 100500 67891270 5960 5960 5960 5960 5
534 20250313 100400 67861470 5960 5960 5960 5960 0
535 20250313 100300 67861470 5960 5960 5960 5960 0
536 20250313 100200 67861470 5960 5960 5960 5960 0
537 20250313 100100 67861470 5960 5960 5960 5960 0
538 20250313 100000 67861470 5960 5960 5960 5960 0
539 20250313 095900 67861470 5960 5960 5960 5960 43
540 20250313 095800 67605190 5970 5970 5970 5970 0
541 20250313 095700 67605190 5970 5970 5970 5970 0
542 20250313 095600 67605190 5970 5970 5970 5970 0
543 20250313 095500 67605190 5970 5970 5970 5970 0
544 20250313 095400 67605190 5970 5970 5970 5970 310
545 20250313 095300 65754490 5990 5990 5990 5990 50
546 20250313 095200 65454990 5990 5990 5990 5990 1
547 20250313 095100 65449000 5960 5990 5990 5960 48
548 20250313 095000 65162410 5970 5970 5970 5970 0
549 20250313 094900 65162410 5970 5970 5970 5970 190
550 20250313 094800 64028110 5970 5970 5970 5970 0
551 20250313 094700 64028110 5970 5970 5970 5970 0
552 20250313 094600 64028110 5970 5970 5970 5970 2
553 20250313 094500 64016170 5990 5990 5990 5990 44
554 20250313 094400 63752610 5960 5970 5970 5960 262
555 20250313 094300 62190480 5990 5980 5990 5970 1280
556 20250313 094200 54540400 5980 5980 5980 5980 0
557 20250313 094100 54540400 5980 5980 5980 5980 0
558 20250313 094000 54540400 5980 5980 5980 5980 56
559 20250313 093900 54205520 5980 5980 5980 5980 0
560 20250313 093800 54205520 5980 5980 5980 5980 0
561 20250313 093700 54205520 5980 5980 5980 5980 0
562 20250313 093600 54205520 5980 5980 5980 5980 2
563 20250313 093500 54193560 5980 5980 5980 5980 0
564 20250313 093400 54193560 5980 6010 6010 5980 386
565 20250313 093300 51885030 6010 6010 6010 6010 0
566 20250313 093200 51885030 6010 6010 6010 6010 0
567 20250313 093100 51885030 6010 6010 6010 6010 1
568 20250313 093000 51879020 6000 6000 6000 6000 0
569 20250313 092900 51879020 6000 6000 6000 6000 10
570 20250313 092800 51819020 6060 6010 6060 5980 400
571 20250313 092700 49404630 6010 6000 6010 6000 3890
572 20250313 092600 26061520 5960 5960 5960 5960 437
573 20250313 092500 23457000 5950 5950 5960 5950 516
574 20250313 092400 20385170 5960 6000 6000 5960 4
575 20250313 092300 20361250 5940 5970 6000 5940 58
576 20250313 092200 20016640 5970 5950 5970 5950 502
577 20250313 092100 17021960 5950 5950 5950 5950 493
578 20250313 092000 14088610 5960 5960 5960 5960 0
579 20250313 091900 14088610 5960 5960 5960 5960 399
580 20250313 091800 11710570 5960 5960 5960 5960 0
581 20250313 091700 11710570 5960 5960 5960 5960 0
582 20250313 091600 11710570 5960 5960 5960 5960 0
583 20250313 091500 11710570 5960 5960 5960 5960 0
584 20250313 091400 11710570 5960 5960 5960 5960 339
585 20250313 091300 9690130 5960 5960 5960 5960 200
586 20250313 091200 8498130 5970 6010 6010 5970 132
587 20250313 091100 7709390 6000 5990 6000 5990 2
588 20250313 091000 7697400 5980 5980 5980 5980 56
589 20250313 090900 7362520 5980 5980 5980 5980 106
590 20250313 090800 6728640 5980 5980 5980 5980 0
591 20250313 090700 6728640 5980 5990 5990 5980 3
592 20250313 090600 6710690 5980 6040 6040 5980 32
593 20250313 090500 6518850 6040 6040 6040 6040 2
594 20250313 090400 6506770 6060 6060 6060 6060 0
595 20250313 090300 6506770 6060 6060 6060 6060 0
596 20250313 090200 6506770 6060 6060 6060 6060 0
597 20250313 090100 6506770 6060 6060 6060 5990 203
598 20250313 090000 5290600 5990 5980 5990 5980 884

1
010640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,10000000,0,60200000000,0.00
20250310,0,10000000,0,59900000000,0.00
20250307,0,10000000,0,60800000000,0.00
20250306,0,10000000,0,63800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 10000000 0 60200000000 0.00
3 20250310 0 10000000 0 59900000000 0.00
4 20250307 0 10000000 0 60800000000 0.00
5 20250306 0 10000000 0 63800000000 0.00