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

605
016590/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190300,223073350,6270,6270,6270,6270,323
20250313,190200,223073350,6270,6270,6270,6270,0
20250313,190100,223073350,6270,6270,6270,6270,0
20250313,190000,223073350,6270,6270,6270,6270,0
20250313,185900,223073350,6270,6270,6270,6270,0
20250313,185800,223073350,6270,6270,6270,6270,0
20250313,185700,223073350,6270,6270,6270,6270,0
20250313,185600,223073350,6270,6270,6270,6270,0
20250313,185500,223073350,6270,6270,6270,6270,0
20250313,185400,223073350,6270,6270,6270,6270,0
20250313,185300,223073350,6270,6270,6270,6270,0
20250313,185200,223073350,6270,6270,6270,6270,0
20250313,185100,223073350,6270,6270,6270,6270,0
20250313,185000,223073350,6270,6270,6270,6270,0
20250313,184900,223073350,6270,6270,6270,6270,0
20250313,184800,223073350,6270,6270,6270,6270,0
20250313,184700,223073350,6270,6270,6270,6270,0
20250313,184600,223073350,6270,6270,6270,6270,0
20250313,184500,223073350,6270,6270,6270,6270,0
20250313,184400,223073350,6270,6270,6270,6270,0
20250313,184300,223073350,6270,6270,6270,6270,0
20250313,184200,223073350,6270,6270,6270,6270,0
20250313,184100,223073350,6270,6270,6270,6270,0
20250313,184000,223073350,6270,6270,6270,6270,0
20250313,183900,223073350,6270,6270,6270,6270,0
20250313,183800,223073350,6270,6270,6270,6270,0
20250313,183700,223073350,6270,6270,6270,6270,0
20250313,183600,223073350,6270,6270,6270,6270,0
20250313,183500,223073350,6270,6270,6270,6270,0
20250313,183400,223073350,6270,6270,6270,6270,0
20250313,183300,223073350,6270,6270,6270,6270,323
20250313,183200,223073350,6270,6270,6270,6270,0
20250313,183100,223073350,6270,6270,6270,6270,0
20250313,183000,223073350,6270,6270,6270,6270,0
20250313,182900,223073350,6270,6270,6270,6270,0
20250313,182800,223073350,6270,6270,6270,6270,0
20250313,182700,223073350,6270,6270,6270,6270,0
20250313,182600,223073350,6270,6270,6270,6270,0
20250313,182500,223073350,6270,6270,6270,6270,0
20250313,182400,223073350,6270,6270,6270,6270,0
20250313,182300,223073350,6270,6270,6270,6270,0
20250313,182200,223073350,6270,6270,6270,6270,0
20250313,182100,223073350,6270,6270,6270,6270,0
20250313,182000,223073350,6270,6270,6270,6270,0
20250313,181900,223073350,6270,6270,6270,6270,0
20250313,181800,223073350,6270,6270,6270,6270,0
20250313,181700,223073350,6270,6270,6270,6270,0
20250313,181600,223073350,6270,6270,6270,6270,0
20250313,181500,223073350,6270,6270,6270,6270,0
20250313,181400,223073350,6270,6270,6270,6270,0
20250313,181300,223073350,6270,6270,6270,6270,0
20250313,181200,223073350,6270,6270,6270,6270,0
20250313,181100,223073350,6270,6270,6270,6270,0
20250313,181000,223073350,6270,6270,6270,6270,0
20250313,180900,223073350,6270,6270,6270,6270,0
20250313,180800,223073350,6270,6270,6270,6270,0
20250313,180700,223073350,6270,6270,6270,6270,0
20250313,180600,223073350,6270,6270,6270,6270,0
20250313,180500,223073350,6270,6270,6270,6270,0
20250313,180400,223073350,6270,6270,6270,6270,0
20250313,180300,223073350,6270,6270,6270,6270,323
20250313,180200,223073350,6270,6270,6270,6270,0
20250313,180100,223073350,6270,6270,6270,6270,0
20250313,180000,223073350,6270,6270,6270,6270,0
20250313,175900,223073350,6270,6270,6270,6270,0
20250313,175800,223073350,6270,6270,6270,6270,0
20250313,175700,223073350,6270,6270,6270,6270,0
20250313,175600,223073350,6270,6270,6270,6270,0
20250313,175500,223073350,6270,6270,6270,6270,0
20250313,175400,223073350,6270,6270,6270,6270,0
20250313,175300,223073350,6270,6270,6270,6270,0
20250313,175200,223073350,6270,6270,6270,6270,0
20250313,175100,223073350,6270,6270,6270,6270,0
20250313,175000,223073350,6270,6270,6270,6270,0
20250313,174900,223073350,6270,6270,6270,6270,0
20250313,174800,223073350,6270,6270,6270,6270,0
20250313,174700,223073350,6270,6270,6270,6270,0
20250313,174600,223073350,6270,6270,6270,6270,0
20250313,174500,223073350,6270,6270,6270,6270,0
20250313,174400,223073350,6270,6270,6270,6270,0
20250313,174300,223073350,6270,6270,6270,6270,0
20250313,174200,223073350,6270,6270,6270,6270,0
20250313,174100,223073350,6270,6270,6270,6270,0
20250313,174000,223073350,6270,6270,6270,6270,0
20250313,173900,223073350,6270,6270,6270,6270,0
20250313,173800,223073350,6270,6270,6270,6270,0
20250313,173700,223073350,6270,6270,6270,6270,0
20250313,173600,223073350,6270,6270,6270,6270,0
20250313,173500,223073350,6270,6270,6270,6270,0
20250313,173400,223073350,6270,6270,6270,6270,0
20250313,173300,223073350,6270,6270,6270,6270,323
20250313,173200,223073350,6270,6270,6270,6270,0
20250313,173100,223073350,6270,6270,6270,6270,0
20250313,173000,223073350,6270,6270,6270,6270,0
20250313,172900,223073350,6270,6270,6270,6270,0
20250313,172800,223073350,6270,6270,6270,6270,0
20250313,172700,223073350,6270,6270,6270,6270,0
20250313,172600,223073350,6270,6270,6270,6270,0
20250313,172500,223073350,6270,6270,6270,6270,0
20250313,172400,223073350,6270,6270,6270,6270,0
20250313,172300,223073350,6270,6270,6270,6270,0
20250313,172200,223073350,6270,6270,6270,6270,0
20250313,172100,223073350,6270,6270,6270,6270,0
20250313,172000,223073350,6270,6270,6270,6270,0
20250313,171900,223073350,6270,6270,6270,6270,0
20250313,171800,223073350,6270,6270,6270,6270,0
20250313,171700,223073350,6270,6270,6270,6270,0
20250313,171600,223073350,6270,6270,6270,6270,0
20250313,171500,223073350,6270,6270,6270,6270,0
20250313,171400,223073350,6270,6270,6270,6270,0
20250313,171300,223073350,6270,6270,6270,6270,0
20250313,171200,223073350,6270,6270,6270,6270,0
20250313,171100,223073350,6270,6270,6270,6270,0
20250313,171000,223073350,6270,6270,6270,6270,0
20250313,170900,223073350,6270,6270,6270,6270,0
20250313,170800,223073350,6270,6270,6270,6270,0
20250313,170700,223073350,6270,6270,6270,6270,0
20250313,170600,223073350,6270,6270,6270,6270,0
20250313,170500,223073350,6270,6270,6270,6270,0
20250313,170400,223073350,6270,6270,6270,6270,0
20250313,170300,223073350,6270,6270,6270,6270,323
20250313,170200,223073350,6270,6270,6270,6270,0
20250313,170100,223073350,6270,6270,6270,6270,0
20250313,170000,223073350,6270,6270,6270,6270,0
20250313,165900,223073350,6270,6270,6270,6270,0
20250313,165800,223073350,6270,6270,6270,6270,0
20250313,165700,223073350,6270,6270,6270,6270,0
20250313,165600,223073350,6270,6270,6270,6270,0
20250313,165500,223073350,6270,6270,6270,6270,0
20250313,165400,223073350,6270,6270,6270,6270,0
20250313,165300,223073350,6270,6270,6270,6270,0
20250313,165200,223073350,6270,6270,6270,6270,0
20250313,165100,223073350,6270,6270,6270,6270,0
20250313,165000,223073350,6270,6270,6270,6270,0
20250313,164900,223073350,6270,6270,6270,6270,0
20250313,164800,223073350,6270,6270,6270,6270,0
20250313,164700,223073350,6270,6270,6270,6270,0
20250313,164600,223073350,6270,6270,6270,6270,0
20250313,164500,223073350,6270,6270,6270,6270,0
20250313,164400,223073350,6270,6270,6270,6270,0
20250313,164300,223073350,6270,6270,6270,6270,0
20250313,164200,223073350,6270,6270,6270,6270,0
20250313,164100,223073350,6270,6270,6270,6270,0
20250313,164000,223073350,6270,6270,6270,6270,0
20250313,163900,223073350,6270,6270,6270,6270,0
20250313,163800,223073350,6270,6270,6270,6270,0
20250313,163700,223073350,6270,6270,6270,6270,0
20250313,163600,223073350,6270,6270,6270,6270,0
20250313,163500,223073350,6270,6270,6270,6270,0
20250313,163400,223073350,6270,6270,6270,6270,0
20250313,163300,223073350,6270,6270,6270,6270,323
20250313,163200,223073350,6270,6270,6270,6270,0
20250313,163100,223073350,6270,6270,6270,6270,0
20250313,163000,223073350,6270,6270,6270,6270,0
20250313,162900,223073350,6270,6270,6270,6270,0
20250313,162800,223073350,6270,6270,6270,6270,0
20250313,162700,223073350,6270,6270,6270,6270,0
20250313,162600,223073350,6270,6270,6270,6270,0
20250313,162500,223073350,6270,6270,6270,6270,0
20250313,162400,223073350,6270,6270,6270,6270,0
20250313,162300,223073350,6270,6270,6270,6270,0
20250313,162200,223073350,6270,6270,6270,6270,0
20250313,162100,223073350,6270,6270,6270,6270,0
20250313,162000,223073350,6270,6270,6270,6270,0
20250313,161900,223073350,6270,6270,6270,6270,0
20250313,161800,223073350,6270,6270,6270,6270,0
20250313,161700,223073350,6270,6270,6270,6270,0
20250313,161600,223073350,6270,6270,6270,6270,0
20250313,161500,223073350,6270,6270,6270,6270,0
20250313,161400,223073350,6270,6270,6270,6270,0
20250313,161300,223073350,6270,6270,6270,6270,0
20250313,161200,223073350,6270,6270,6270,6270,0
20250313,161100,223073350,6270,6270,6270,6270,0
20250313,161000,223073350,6270,6270,6270,6270,0
20250313,160900,223073350,6270,6270,6270,6270,0
20250313,160800,223073350,6270,6270,6270,6270,0
20250313,160700,223073350,6270,6270,6270,6270,0
20250313,160600,223073350,6270,6270,6270,6270,0
20250313,160500,223073350,6270,6270,6270,6270,0
20250313,160400,223073350,6270,6270,6270,6270,0
20250313,160300,223073350,6270,6270,6270,6270,323
20250313,160200,223073350,6270,6270,6270,6270,0
20250313,160100,223073350,6270,6270,6270,6270,0
20250313,160000,223073350,6270,6270,6270,6270,0
20250313,155900,223073350,6270,6270,6270,6270,0
20250313,155800,223073350,6270,6270,6270,6270,0
20250313,155700,223073350,6270,6270,6270,6270,0
20250313,155600,223073350,6270,6270,6270,6270,0
20250313,155500,223073350,6270,6270,6270,6270,0
20250313,155400,223073350,6270,6270,6270,6270,0
20250313,155300,223073350,6270,6270,6270,6270,0
20250313,155200,223073350,6270,6270,6270,6270,0
20250313,155100,223073350,6270,6270,6270,6270,0
20250313,155000,223073350,6270,6270,6270,6270,0
20250313,154900,223073350,6270,6270,6270,6270,0
20250313,154800,223073350,6270,6270,6270,6270,0
20250313,154700,223073350,6270,6270,6270,6270,0
20250313,154600,223073350,6270,6270,6270,6270,0
20250313,154500,223073350,6270,6270,6270,6270,0
20250313,154400,223073350,6270,6270,6270,6270,0
20250313,154300,223073350,6270,6270,6270,6270,0
20250313,154200,223073350,6270,6270,6270,6270,0
20250313,154100,223073350,6270,6270,6270,6270,0
20250313,154000,223073350,6270,6270,6270,6270,0
20250313,153900,223073350,6270,6270,6270,6270,0
20250313,153800,223073350,6270,6270,6270,6270,0
20250313,153700,223073350,6270,6270,6270,6270,0
20250313,153600,223073350,6270,6270,6270,6270,0
20250313,153500,223073350,6270,6270,6270,6270,0
20250313,153400,223073350,6270,6270,6270,6270,0
20250313,153300,223073350,6270,6270,6270,6270,323
20250313,153200,223073350,6270,6270,6270,6270,0
20250313,153100,223073350,6270,6270,6270,6270,0
20250313,153000,223073350,6270,6270,6270,6270,323
20250313,152900,221048140,6280,6280,6280,6280,0
20250313,152800,221048140,6280,6280,6280,6280,0
20250313,152700,221048140,6280,6280,6280,6280,0
20250313,152600,221048140,6280,6280,6280,6280,0
20250313,152500,221048140,6280,6280,6280,6280,0
20250313,152400,221048140,6280,6280,6280,6280,0
20250313,152300,221048140,6280,6280,6280,6280,0
20250313,152200,221048140,6280,6280,6280,6280,0
20250313,152100,221048140,6280,6280,6280,6280,0
20250313,152000,221048140,6280,6280,6280,6280,0
20250313,151900,221048140,6280,6280,6280,6280,537
20250313,151800,217675780,6280,6280,6280,6280,514
20250313,151700,214447860,6280,6280,6280,6280,0
20250313,151600,214447860,6280,6280,6280,6280,26
20250313,151500,214284580,6280,6280,6280,6280,0
20250313,151400,214284580,6280,6280,6280,6280,0
20250313,151300,214284580,6280,6280,6280,6280,0
20250313,151200,214284580,6280,6280,6280,6280,0
20250313,151100,214284580,6280,6280,6280,6280,0
20250313,151000,214284580,6280,6280,6280,6280,123
20250313,150900,213512140,6290,6290,6290,6290,0
20250313,150800,213512140,6290,6290,6290,6290,0
20250313,150700,213512140,6290,6290,6290,6290,0
20250313,150600,213512140,6290,6290,6290,6290,0
20250313,150500,213512140,6290,6280,6290,6280,21
20250313,150400,213380250,6300,6300,6300,6300,0
20250313,150300,213380250,6300,6300,6300,6300,0
20250313,150200,213380250,6300,6300,6300,6300,0
20250313,150100,213380250,6300,6300,6300,6300,20
20250313,150000,213254250,6300,6300,6300,6300,0
20250313,145900,213254250,6300,6300,6300,6300,0
20250313,145800,213254250,6300,6300,6300,6300,0
20250313,145700,213254250,6300,6300,6300,6300,0
20250313,145600,213254250,6300,6300,6300,6300,0
20250313,145500,213254250,6300,6300,6300,6300,0
20250313,145400,213254250,6300,6300,6300,6300,0
20250313,145300,213254250,6300,6300,6300,6300,0
20250313,145200,213254250,6300,6300,6300,6300,0
20250313,145100,213254250,6300,6300,6300,6300,10
20250313,145000,213191250,6290,6290,6290,6290,215
20250313,144900,211838900,6280,6280,6280,6280,0
20250313,144800,211838900,6280,6280,6280,6280,0
20250313,144700,211838900,6280,6280,6280,6280,0
20250313,144600,211838900,6280,6280,6280,6280,0
20250313,144500,211838900,6280,6280,6280,6280,0
20250313,144400,211838900,6280,6280,6280,6280,0
20250313,144300,211838900,6280,6280,6280,6280,0
20250313,144200,211838900,6280,6280,6280,6280,0
20250313,144100,211838900,6280,6280,6280,6280,2
20250313,144000,211826340,6290,6290,6290,6290,0
20250313,143900,211826340,6290,6290,6290,6290,0
20250313,143800,211826340,6290,6290,6290,6290,0
20250313,143700,211826340,6290,6290,6290,6290,0
20250313,143600,211826340,6290,6290,6290,6290,0
20250313,143500,211826340,6290,6290,6290,6290,0
20250313,143400,211826340,6290,6290,6290,6290,0
20250313,143300,211826340,6290,6290,6290,6290,0
20250313,143200,211826340,6290,6290,6290,6290,0
20250313,143100,211826340,6290,6290,6290,6290,0
20250313,143000,211826340,6290,6290,6290,6290,0
20250313,142900,211826340,6290,6290,6290,6290,0
20250313,142800,211826340,6290,6290,6290,6290,0
20250313,142700,211826340,6290,6290,6290,6290,0
20250313,142600,211826340,6290,6290,6290,6290,13
20250313,142500,211744570,6290,6290,6290,6290,20
20250313,142400,211618770,6300,6300,6300,6300,0
20250313,142300,211618770,6300,6300,6300,6300,0
20250313,142200,211618770,6300,6300,6300,6300,6
20250313,142100,211580970,6300,6300,6300,6300,0
20250313,142000,211580970,6300,6300,6300,6300,0
20250313,141900,211580970,6300,6300,6300,6300,0
20250313,141800,211580970,6300,6300,6300,6300,0
20250313,141700,211580970,6300,6300,6300,6300,0
20250313,141600,211580970,6300,6300,6300,6300,0
20250313,141500,211580970,6300,6300,6300,6300,0
20250313,141400,211580970,6300,6300,6300,6300,0
20250313,141300,211580970,6300,6300,6300,6300,0
20250313,141200,211580970,6300,6300,6300,6300,0
20250313,141100,211580970,6300,6300,6300,6300,0
20250313,141000,211580970,6300,6300,6300,6300,0
20250313,140900,211580970,6300,6300,6300,6300,0
20250313,140800,211580970,6300,6300,6300,6300,0
20250313,140700,211580970,6300,6300,6300,6300,0
20250313,140600,211580970,6300,6300,6300,6300,0
20250313,140500,211580970,6300,6300,6300,6300,7
20250313,140400,211536870,6300,6300,6300,6300,0
20250313,140300,211536870,6300,6300,6300,6300,0
20250313,140200,211536870,6300,6300,6300,6300,0
20250313,140100,211536870,6300,6300,6300,6300,0
20250313,140000,211536870,6300,6300,6300,6300,1
20250313,135900,211530570,6290,6290,6290,6290,234
20250313,135800,210058710,6290,6290,6290,6290,0
20250313,135700,210058710,6290,6290,6290,6290,0
20250313,135600,210058710,6290,6290,6290,6290,0
20250313,135500,210058710,6290,6290,6290,6290,0
20250313,135400,210058710,6290,6290,6290,6290,0
20250313,135300,210058710,6290,6290,6290,6290,0
20250313,135200,210058710,6290,6290,6290,6290,8
20250313,135100,210008390,6270,6270,6270,6270,0
20250313,135000,210008390,6270,6270,6270,6270,0
20250313,134900,210008390,6270,6270,6270,6270,0
20250313,134800,210008390,6270,6270,6270,6270,33
20250313,134700,209801480,6290,6290,6290,6290,0
20250313,134600,209801480,6290,6290,6290,6290,14
20250313,134500,209713420,6280,6280,6280,6280,0
20250313,134400,209713420,6280,6280,6280,6280,0
20250313,134300,209713420,6280,6280,6280,6280,200
20250313,134200,208457420,6290,6290,6290,6290,0
20250313,134100,208457420,6290,6290,6290,6290,2
20250313,134000,208444840,6260,6260,6260,6260,0
20250313,133900,208444840,6260,6270,6270,6260,677
20250313,133800,204205370,6260,6260,6260,6260,0
20250313,133700,204205370,6260,6260,6260,6260,0
20250313,133600,204205370,6260,6260,6260,6260,0
20250313,133500,204205370,6260,6260,6260,6260,0
20250313,133400,204205370,6260,6260,6260,6260,0
20250313,133300,204205370,6260,6260,6260,6260,1000
20250313,133200,197945370,6270,6270,6270,6270,0
20250313,133100,197945370,6270,6270,6270,6270,0
20250313,133000,197945370,6270,6270,6270,6270,0
20250313,132900,197945370,6270,6270,6270,6270,0
20250313,132800,197945370,6270,6270,6270,6270,0
20250313,132700,197945370,6270,6270,6270,6270,0
20250313,132600,197945370,6270,6270,6270,6270,0
20250313,132500,197945370,6270,6270,6270,6270,309
20250313,132400,196007940,6280,6230,6280,6230,1486
20250313,132300,186693670,6240,6240,6240,6240,234
20250313,132200,185233510,6260,6260,6260,6260,0
20250313,132100,185233510,6260,6260,6260,6260,0
20250313,132000,185233510,6260,6260,6260,6260,502
20250313,131900,182090990,6240,6240,6240,6240,0
20250313,131800,182090990,6240,6270,6270,6240,242
20250313,131700,180580670,6260,6250,6260,6250,502
20250313,131600,177438170,6230,6280,6280,6230,3000
20250313,131500,158642970,6310,6310,6310,6310,0
20250313,131400,158642970,6310,6310,6310,6310,0
20250313,131300,158642970,6310,6310,6310,6310,0
20250313,131200,158642970,6310,6310,6310,6310,0
20250313,131100,158642970,6310,6310,6310,6310,7
20250313,131000,158598800,6320,6320,6320,6320,0
20250313,130900,158598800,6320,6320,6320,6320,0
20250313,130800,158598800,6320,6320,6320,6320,0
20250313,130700,158598800,6320,6300,6320,6270,160
20250313,130600,157591470,6300,6300,6300,6300,0
20250313,130500,157591470,6300,6300,6300,6300,1
20250313,130400,157585170,6300,6300,6300,6300,2
20250313,130300,157572570,6300,6300,6300,6300,10
20250313,130200,157509570,6300,6300,6300,6300,4
20250313,130100,157484370,6310,6310,6310,6310,0
20250313,130000,157484370,6310,6310,6310,6310,27
20250313,125900,157314000,6310,6310,6310,6310,0
20250313,125800,157314000,6310,6310,6310,6310,0
20250313,125700,157314000,6310,6310,6310,6310,27
20250313,125600,157143630,6300,6310,6310,6300,309
20250313,125500,155194480,6310,6320,6320,6310,42
20250313,125400,154929150,6320,6320,6320,6320,0
20250313,125300,154929150,6320,6320,6320,6320,27
20250313,125200,154758510,6310,6310,6310,6310,0
20250313,125100,154758510,6310,6310,6310,6310,10
20250313,125000,154695410,6310,6310,6310,6310,6
20250313,124900,154657550,6310,6310,6310,6310,0
20250313,124800,154657550,6310,6310,6310,6310,27
20250313,124700,154487180,6320,6320,6320,6320,0
20250313,124600,154487180,6320,6320,6320,6320,26
20250313,124500,154322860,6320,6320,6320,6320,0
20250313,124400,154322860,6320,6310,6320,6310,400
20250313,124300,151795500,6310,6310,6310,6310,2
20250313,124200,151782880,6310,6310,6310,6310,27
20250313,124100,151612510,6310,6300,6310,6300,58
20250313,124000,151247030,6280,6290,6310,6280,443
20250313,123900,148457390,6290,6290,6290,6290,0
20250313,123800,148457390,6290,6280,6290,6280,1101
20250313,123700,141541350,6280,6280,6280,6280,0
20250313,123600,141541350,6280,6280,6280,6280,0
20250313,123500,141541350,6280,6280,6280,6280,27
20250313,123400,141371790,6280,6280,6280,6280,0
20250313,123300,141371790,6280,6280,6280,6280,26
20250313,123200,141208510,6280,6280,6280,6280,0
20250313,123100,141208510,6280,6280,6280,6280,0
20250313,123000,141208510,6280,6280,6280,6280,27
20250313,122900,141038950,6280,6280,6280,6280,0
20250313,122800,141038950,6280,6280,6280,6280,27
20250313,122700,140869390,6280,6280,6280,6280,0
20250313,122600,140869390,6280,6280,6280,6280,0
20250313,122500,140869390,6280,6280,6280,6280,29
20250313,122400,140687270,6280,6280,6280,6280,0
20250313,122300,140687270,6280,6280,6280,6280,27
20250313,122200,140517710,6280,6280,6280,6280,0
20250313,122100,140517710,6280,6280,6280,6280,26
20250313,122000,140354430,6280,6280,6280,6280,0
20250313,121900,140354430,6280,6280,6280,6280,0
20250313,121800,140354430,6280,6280,6280,6280,27
20250313,121700,140184870,6270,6270,6270,6270,0
20250313,121600,140184870,6270,6270,6270,6270,395
20250313,121500,137708220,6270,6270,6270,6270,0
20250313,121400,137708220,6270,6270,6270,6270,0
20250313,121300,137708220,6270,6270,6270,6270,27
20250313,121200,137538930,6270,6270,6270,6270,105
20250313,121100,136880580,6270,6270,6270,6270,27
20250313,121000,136711290,6270,6270,6270,6270,0
20250313,120900,136711290,6270,6270,6270,6270,34
20250313,120800,136498110,6270,6270,6270,6270,0
20250313,120700,136498110,6270,6270,6270,6270,127
20250313,120600,135701820,6270,6270,6270,6270,27
20250313,120500,135532530,6270,6270,6270,6270,0
20250313,120400,135532530,6270,6270,6270,6270,27
20250313,120300,135363240,6270,6270,6270,6270,0
20250313,120200,135363240,6270,6270,6270,6270,120
20250313,120100,134610840,6270,6270,6270,6260,41
20250313,120000,134353890,6270,6270,6270,6270,0
20250313,115900,134353890,6270,6270,6270,6270,26
20250313,115800,134190870,6270,6270,6270,6270,34
20250313,115700,133977690,6270,6270,6270,6270,124
20250313,115600,133200210,6270,6270,6270,6270,27
20250313,115500,133030920,6260,6260,6260,6260,0
20250313,115400,133030920,6260,6270,6270,6260,111
20250313,115300,132334980,6270,6270,6270,6270,0
20250313,115200,132334980,6270,6270,6270,6270,27
20250313,115100,132165690,6270,6270,6270,6270,0
20250313,115000,132165690,6270,6270,6270,6270,0
20250313,114900,132165690,6270,6270,6270,6270,32
20250313,114800,131965050,6270,6270,6270,6270,30
20250313,114700,131776950,6270,6260,6270,6260,489
20250313,114600,128715550,6250,6250,6250,6250,0
20250313,114500,128715550,6250,6250,6250,6250,2
20250313,114400,128703050,6260,6260,6260,6260,27
20250313,114300,128534030,6250,6250,6250,6250,0
20250313,114200,128534030,6250,6250,6250,6250,20
20250313,114100,128409030,6250,6250,6250,6250,578
20250313,114000,124796530,6250,6250,6250,6250,27
20250313,113900,124627780,6250,6250,6250,6250,1858
20250313,113800,113015280,6250,6250,6250,6250,0
20250313,113700,113015280,6250,6250,6250,6250,1261
20250313,113600,105134030,6240,6240,6240,6240,1
20250313,113500,105127790,6250,6250,6250,6250,26
20250313,113400,104965290,6240,6240,6240,6240,0
20250313,113300,104965290,6240,6250,6250,6240,1001
20250313,113200,98709050,6250,6250,6250,6250,27
20250313,113100,98540300,6250,6250,6250,6250,0
20250313,113000,98540300,6250,6250,6250,6240,1029
20250313,112900,92109060,6260,6260,6260,6260,0
20250313,112800,92109060,6260,6260,6260,6260,0
20250313,112700,92109060,6260,6240,6260,6240,28
20250313,112600,91933800,6250,6250,6250,6250,1000
20250313,112500,85683800,6250,6250,6250,6250,51
20250313,112400,85365050,6250,6250,6250,6250,1
20250313,112300,85358800,6260,6260,6260,6260,26
20250313,112200,85196040,6250,6250,6250,6250,1
20250313,112100,85189790,6250,6250,6250,6250,0
20250313,112000,85189790,6250,6250,6250,6250,1
20250313,111900,85183540,6240,6240,6240,6240,3
20250313,111800,85164820,6260,6250,6260,6250,1027
20250313,111700,78745800,6250,6250,6250,6250,3256
20250313,111600,58395800,6240,6240,6240,6240,1
20250313,111500,58389560,6250,6250,6250,6250,27
20250313,111400,58220810,6240,6240,6240,6240,0
20250313,111300,58220810,6240,6240,6250,6240,2187
20250313,111200,44568060,6240,6240,6240,6240,100
20250313,111100,43944060,6250,6250,6250,6250,26
20250313,111000,43781560,6220,6220,6220,6220,1
20250313,110900,43775340,6250,6250,6250,6250,0
20250313,110800,43775340,6250,6220,6250,6220,5027
20250313,110700,12369600,6220,6220,6220,6220,1
20250313,110600,12363380,6230,6230,6230,6230,27
20250313,110500,12195170,6230,6230,6230,6230,0
20250313,110400,12195170,6230,6230,6230,6230,0
20250313,110300,12195170,6230,6230,6230,6230,43
20250313,110200,11927280,6230,6230,6230,6230,0
20250313,110100,11927280,6230,6230,6230,6230,27
20250313,110000,11759070,6230,6230,6230,6230,0
20250313,105900,11759070,6230,6230,6230,6230,0
20250313,105800,11759070,6230,6230,6230,6230,26
20250313,105700,11597090,6230,6230,6230,6230,0
20250313,105600,11597090,6230,6230,6230,6230,27
20250313,105500,11428880,6230,6230,6230,6230,1
20250313,105400,11422650,6230,6230,6230,6230,27
20250313,105300,11254440,6230,6230,6230,6230,0
20250313,105200,11254440,6230,6230,6230,6230,0
20250313,105100,11254440,6230,6230,6230,6230,27
20250313,105000,11086230,6230,6230,6230,6230,0
20250313,104900,11086230,6230,6230,6230,6230,27
20250313,104800,10918020,6220,6220,6220,6220,0
20250313,104700,10918020,6220,6220,6220,6220,1
20250313,104600,10911800,6230,6230,6230,6230,26
20250313,104500,10749820,6230,6230,6230,6230,0
20250313,104400,10749820,6230,6230,6230,6230,77
20250313,104300,10270110,6230,6230,6230,6230,0
20250313,104200,10270110,6230,6230,6230,6230,27
20250313,104100,10101900,6230,6230,6230,6230,0
20250313,104000,10101900,6230,6230,6230,6230,0
20250313,103900,10101900,6230,6230,6230,6230,27
20250313,103800,9933690,6230,6230,6230,6230,0
20250313,103700,9933690,6230,6230,6230,6230,27
20250313,103600,9765480,6220,6220,6220,6220,0
20250313,103500,9765480,6220,6220,6220,6220,0
20250313,103400,9765480,6220,6220,6220,6220,26
20250313,103300,9603760,6220,6220,6220,6220,0
20250313,103200,9603760,6220,6220,6220,6220,27
20250313,103100,9435820,6220,6220,6220,6220,0
20250313,103000,9435820,6220,6220,6220,6220,0
20250313,102900,9435820,6220,6220,6220,6220,27
20250313,102800,9267880,6220,6220,6220,6220,0
20250313,102700,9267880,6220,6220,6220,6220,27
20250313,102600,9099940,6220,6220,6220,6220,0
20250313,102500,9099940,6220,6220,6220,6220,27
20250313,102400,8932000,6220,6220,6220,6220,0
20250313,102300,8932000,6220,6220,6220,6220,0
20250313,102200,8932000,6220,6220,6220,6220,26
20250313,102100,8770280,6220,6220,6220,6220,0
20250313,102000,8770280,6220,6220,6220,6220,27
20250313,101900,8602340,6220,6220,6220,6220,0
20250313,101800,8602340,6220,6220,6220,6220,0
20250313,101700,8602340,6220,6220,6220,6220,28
20250313,101600,8428180,6220,6220,6220,6220,0
20250313,101500,8428180,6220,6220,6220,6220,27
20250313,101400,8260240,6220,6220,6220,6220,0
20250313,101300,8260240,6220,6220,6220,6220,27
20250313,101200,8092300,6220,6220,6220,6220,0
20250313,101100,8092300,6220,6220,6220,6220,1
20250313,101000,8086080,6220,6220,6220,6220,26
20250313,100900,7924360,6220,6220,6220,6220,0
20250313,100800,7924360,6220,6220,6220,6220,27
20250313,100700,7756420,6220,6220,6220,6220,0
20250313,100600,7756420,6220,6220,6220,6220,0
20250313,100500,7756420,6220,6210,6220,6210,59
20250313,100400,7389760,6220,6220,6220,6220,0
20250313,100300,7389760,6220,6220,6220,6220,27
20250313,100200,7221820,6220,6220,6220,6220,0
20250313,100100,7221820,6220,6220,6220,6220,0
20250313,100000,7221820,6220,6220,6220,6220,27
20250313,095900,7053880,6220,6220,6220,6220,0
20250313,095800,7053880,6220,6220,6220,6220,26
20250313,095700,6892160,6220,6220,6220,6220,0
20250313,095600,6892160,6220,6220,6220,6220,27
20250313,095500,6724220,6220,6220,6220,6220,0
20250313,095400,6724220,6220,6220,6220,6220,0
20250313,095300,6724220,6220,6220,6220,6220,27
20250313,095200,6556280,6210,6210,6210,6210,0
20250313,095100,6556280,6210,6210,6210,6210,27
20250313,095000,6388610,6210,6210,6210,6210,0
20250313,094900,6388610,6210,6210,6210,6210,0
20250313,094800,6388610,6210,6210,6210,6210,27
20250313,094700,6220940,6210,6210,6210,6210,0
20250313,094600,6220940,6210,6210,6210,6210,26
20250313,094500,6059480,6210,6210,6210,6210,0
20250313,094400,6059480,6210,6210,6210,6210,27
20250313,094300,5891810,6200,6200,6200,6200,0
20250313,094200,5891810,6200,6200,6200,6200,20
20250313,094100,5767810,6210,6210,6210,6210,27
20250313,094000,5600140,6210,6210,6210,6210,0
20250313,093900,5600140,6210,6210,6210,6210,27
20250313,093800,5432470,6210,6210,6210,6210,13
20250313,093700,5351740,6210,6210,6210,6210,0
20250313,093600,5351740,6210,6210,6210,6210,15
20250313,093500,5258590,6200,6200,6200,6200,50
20250313,093400,4948590,6210,6210,6210,6210,66
20250313,093300,4538730,6210,6210,6210,6210,10
20250313,093200,4476630,6210,6210,6210,6210,0
20250313,093100,4476630,6210,6210,6210,6210,27
20250313,093000,4308960,6210,6210,6210,6210,0
20250313,092900,4308960,6210,6200,6210,6200,57
20250313,092800,3955290,6200,6200,6200,6200,0
20250313,092700,3955290,6200,6210,6210,6200,48
20250313,092600,3657420,6210,6210,6210,6210,0
20250313,092500,3657420,6210,6210,6210,6210,0
20250313,092400,3657420,6210,6210,6210,6210,27
20250313,092300,3489750,6200,6200,6200,6200,9
20250313,092200,3433950,6210,6210,6210,6210,28
20250313,092100,3260070,6210,6210,6210,6210,0
20250313,092000,3260070,6210,6210,6210,6210,0
20250313,091900,3260070,6210,6210,6210,6210,27
20250313,091800,3092400,6210,6210,6210,6210,0
20250313,091700,3092400,6210,6210,6210,6210,27
20250313,091600,2924730,6210,6210,6210,6210,0
20250313,091500,2924730,6210,6210,6210,6210,27
20250313,091400,2757060,6200,6200,6200,6200,0
20250313,091300,2757060,6200,6200,6200,6200,5
20250313,091200,2726060,6210,6210,6210,6210,27
20250313,091100,2558390,6210,6210,6210,6210,14
20250313,091000,2471450,6210,6210,6210,6210,28
20250313,090900,2297570,6210,6210,6210,6210,0
20250313,090800,2297570,6210,6210,6210,6210,0
20250313,090700,2297570,6210,6210,6210,6210,27
20250313,090600,2129900,6190,6190,6190,6190,62
20250313,090500,1746120,6200,6180,6200,6180,118
20250313,090400,1015160,6190,6190,6190,6190,0
20250313,090300,1015160,6190,6190,6190,6190,32
20250313,090200,817080,6190,6190,6190,6190,27
20250313,090100,649950,6190,6190,6190,6190,7
20250313,090000,606620,6190,6190,6190,6190,98
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190300 223073350 6270 6270 6270 6270 323
3 20250313 190200 223073350 6270 6270 6270 6270 0
4 20250313 190100 223073350 6270 6270 6270 6270 0
5 20250313 190000 223073350 6270 6270 6270 6270 0
6 20250313 185900 223073350 6270 6270 6270 6270 0
7 20250313 185800 223073350 6270 6270 6270 6270 0
8 20250313 185700 223073350 6270 6270 6270 6270 0
9 20250313 185600 223073350 6270 6270 6270 6270 0
10 20250313 185500 223073350 6270 6270 6270 6270 0
11 20250313 185400 223073350 6270 6270 6270 6270 0
12 20250313 185300 223073350 6270 6270 6270 6270 0
13 20250313 185200 223073350 6270 6270 6270 6270 0
14 20250313 185100 223073350 6270 6270 6270 6270 0
15 20250313 185000 223073350 6270 6270 6270 6270 0
16 20250313 184900 223073350 6270 6270 6270 6270 0
17 20250313 184800 223073350 6270 6270 6270 6270 0
18 20250313 184700 223073350 6270 6270 6270 6270 0
19 20250313 184600 223073350 6270 6270 6270 6270 0
20 20250313 184500 223073350 6270 6270 6270 6270 0
21 20250313 184400 223073350 6270 6270 6270 6270 0
22 20250313 184300 223073350 6270 6270 6270 6270 0
23 20250313 184200 223073350 6270 6270 6270 6270 0
24 20250313 184100 223073350 6270 6270 6270 6270 0
25 20250313 184000 223073350 6270 6270 6270 6270 0
26 20250313 183900 223073350 6270 6270 6270 6270 0
27 20250313 183800 223073350 6270 6270 6270 6270 0
28 20250313 183700 223073350 6270 6270 6270 6270 0
29 20250313 183600 223073350 6270 6270 6270 6270 0
30 20250313 183500 223073350 6270 6270 6270 6270 0
31 20250313 183400 223073350 6270 6270 6270 6270 0
32 20250313 183300 223073350 6270 6270 6270 6270 323
33 20250313 183200 223073350 6270 6270 6270 6270 0
34 20250313 183100 223073350 6270 6270 6270 6270 0
35 20250313 183000 223073350 6270 6270 6270 6270 0
36 20250313 182900 223073350 6270 6270 6270 6270 0
37 20250313 182800 223073350 6270 6270 6270 6270 0
38 20250313 182700 223073350 6270 6270 6270 6270 0
39 20250313 182600 223073350 6270 6270 6270 6270 0
40 20250313 182500 223073350 6270 6270 6270 6270 0
41 20250313 182400 223073350 6270 6270 6270 6270 0
42 20250313 182300 223073350 6270 6270 6270 6270 0
43 20250313 182200 223073350 6270 6270 6270 6270 0
44 20250313 182100 223073350 6270 6270 6270 6270 0
45 20250313 182000 223073350 6270 6270 6270 6270 0
46 20250313 181900 223073350 6270 6270 6270 6270 0
47 20250313 181800 223073350 6270 6270 6270 6270 0
48 20250313 181700 223073350 6270 6270 6270 6270 0
49 20250313 181600 223073350 6270 6270 6270 6270 0
50 20250313 181500 223073350 6270 6270 6270 6270 0
51 20250313 181400 223073350 6270 6270 6270 6270 0
52 20250313 181300 223073350 6270 6270 6270 6270 0
53 20250313 181200 223073350 6270 6270 6270 6270 0
54 20250313 181100 223073350 6270 6270 6270 6270 0
55 20250313 181000 223073350 6270 6270 6270 6270 0
56 20250313 180900 223073350 6270 6270 6270 6270 0
57 20250313 180800 223073350 6270 6270 6270 6270 0
58 20250313 180700 223073350 6270 6270 6270 6270 0
59 20250313 180600 223073350 6270 6270 6270 6270 0
60 20250313 180500 223073350 6270 6270 6270 6270 0
61 20250313 180400 223073350 6270 6270 6270 6270 0
62 20250313 180300 223073350 6270 6270 6270 6270 323
63 20250313 180200 223073350 6270 6270 6270 6270 0
64 20250313 180100 223073350 6270 6270 6270 6270 0
65 20250313 180000 223073350 6270 6270 6270 6270 0
66 20250313 175900 223073350 6270 6270 6270 6270 0
67 20250313 175800 223073350 6270 6270 6270 6270 0
68 20250313 175700 223073350 6270 6270 6270 6270 0
69 20250313 175600 223073350 6270 6270 6270 6270 0
70 20250313 175500 223073350 6270 6270 6270 6270 0
71 20250313 175400 223073350 6270 6270 6270 6270 0
72 20250313 175300 223073350 6270 6270 6270 6270 0
73 20250313 175200 223073350 6270 6270 6270 6270 0
74 20250313 175100 223073350 6270 6270 6270 6270 0
75 20250313 175000 223073350 6270 6270 6270 6270 0
76 20250313 174900 223073350 6270 6270 6270 6270 0
77 20250313 174800 223073350 6270 6270 6270 6270 0
78 20250313 174700 223073350 6270 6270 6270 6270 0
79 20250313 174600 223073350 6270 6270 6270 6270 0
80 20250313 174500 223073350 6270 6270 6270 6270 0
81 20250313 174400 223073350 6270 6270 6270 6270 0
82 20250313 174300 223073350 6270 6270 6270 6270 0
83 20250313 174200 223073350 6270 6270 6270 6270 0
84 20250313 174100 223073350 6270 6270 6270 6270 0
85 20250313 174000 223073350 6270 6270 6270 6270 0
86 20250313 173900 223073350 6270 6270 6270 6270 0
87 20250313 173800 223073350 6270 6270 6270 6270 0
88 20250313 173700 223073350 6270 6270 6270 6270 0
89 20250313 173600 223073350 6270 6270 6270 6270 0
90 20250313 173500 223073350 6270 6270 6270 6270 0
91 20250313 173400 223073350 6270 6270 6270 6270 0
92 20250313 173300 223073350 6270 6270 6270 6270 323
93 20250313 173200 223073350 6270 6270 6270 6270 0
94 20250313 173100 223073350 6270 6270 6270 6270 0
95 20250313 173000 223073350 6270 6270 6270 6270 0
96 20250313 172900 223073350 6270 6270 6270 6270 0
97 20250313 172800 223073350 6270 6270 6270 6270 0
98 20250313 172700 223073350 6270 6270 6270 6270 0
99 20250313 172600 223073350 6270 6270 6270 6270 0
100 20250313 172500 223073350 6270 6270 6270 6270 0
101 20250313 172400 223073350 6270 6270 6270 6270 0
102 20250313 172300 223073350 6270 6270 6270 6270 0
103 20250313 172200 223073350 6270 6270 6270 6270 0
104 20250313 172100 223073350 6270 6270 6270 6270 0
105 20250313 172000 223073350 6270 6270 6270 6270 0
106 20250313 171900 223073350 6270 6270 6270 6270 0
107 20250313 171800 223073350 6270 6270 6270 6270 0
108 20250313 171700 223073350 6270 6270 6270 6270 0
109 20250313 171600 223073350 6270 6270 6270 6270 0
110 20250313 171500 223073350 6270 6270 6270 6270 0
111 20250313 171400 223073350 6270 6270 6270 6270 0
112 20250313 171300 223073350 6270 6270 6270 6270 0
113 20250313 171200 223073350 6270 6270 6270 6270 0
114 20250313 171100 223073350 6270 6270 6270 6270 0
115 20250313 171000 223073350 6270 6270 6270 6270 0
116 20250313 170900 223073350 6270 6270 6270 6270 0
117 20250313 170800 223073350 6270 6270 6270 6270 0
118 20250313 170700 223073350 6270 6270 6270 6270 0
119 20250313 170600 223073350 6270 6270 6270 6270 0
120 20250313 170500 223073350 6270 6270 6270 6270 0
121 20250313 170400 223073350 6270 6270 6270 6270 0
122 20250313 170300 223073350 6270 6270 6270 6270 323
123 20250313 170200 223073350 6270 6270 6270 6270 0
124 20250313 170100 223073350 6270 6270 6270 6270 0
125 20250313 170000 223073350 6270 6270 6270 6270 0
126 20250313 165900 223073350 6270 6270 6270 6270 0
127 20250313 165800 223073350 6270 6270 6270 6270 0
128 20250313 165700 223073350 6270 6270 6270 6270 0
129 20250313 165600 223073350 6270 6270 6270 6270 0
130 20250313 165500 223073350 6270 6270 6270 6270 0
131 20250313 165400 223073350 6270 6270 6270 6270 0
132 20250313 165300 223073350 6270 6270 6270 6270 0
133 20250313 165200 223073350 6270 6270 6270 6270 0
134 20250313 165100 223073350 6270 6270 6270 6270 0
135 20250313 165000 223073350 6270 6270 6270 6270 0
136 20250313 164900 223073350 6270 6270 6270 6270 0
137 20250313 164800 223073350 6270 6270 6270 6270 0
138 20250313 164700 223073350 6270 6270 6270 6270 0
139 20250313 164600 223073350 6270 6270 6270 6270 0
140 20250313 164500 223073350 6270 6270 6270 6270 0
141 20250313 164400 223073350 6270 6270 6270 6270 0
142 20250313 164300 223073350 6270 6270 6270 6270 0
143 20250313 164200 223073350 6270 6270 6270 6270 0
144 20250313 164100 223073350 6270 6270 6270 6270 0
145 20250313 164000 223073350 6270 6270 6270 6270 0
146 20250313 163900 223073350 6270 6270 6270 6270 0
147 20250313 163800 223073350 6270 6270 6270 6270 0
148 20250313 163700 223073350 6270 6270 6270 6270 0
149 20250313 163600 223073350 6270 6270 6270 6270 0
150 20250313 163500 223073350 6270 6270 6270 6270 0
151 20250313 163400 223073350 6270 6270 6270 6270 0
152 20250313 163300 223073350 6270 6270 6270 6270 323
153 20250313 163200 223073350 6270 6270 6270 6270 0
154 20250313 163100 223073350 6270 6270 6270 6270 0
155 20250313 163000 223073350 6270 6270 6270 6270 0
156 20250313 162900 223073350 6270 6270 6270 6270 0
157 20250313 162800 223073350 6270 6270 6270 6270 0
158 20250313 162700 223073350 6270 6270 6270 6270 0
159 20250313 162600 223073350 6270 6270 6270 6270 0
160 20250313 162500 223073350 6270 6270 6270 6270 0
161 20250313 162400 223073350 6270 6270 6270 6270 0
162 20250313 162300 223073350 6270 6270 6270 6270 0
163 20250313 162200 223073350 6270 6270 6270 6270 0
164 20250313 162100 223073350 6270 6270 6270 6270 0
165 20250313 162000 223073350 6270 6270 6270 6270 0
166 20250313 161900 223073350 6270 6270 6270 6270 0
167 20250313 161800 223073350 6270 6270 6270 6270 0
168 20250313 161700 223073350 6270 6270 6270 6270 0
169 20250313 161600 223073350 6270 6270 6270 6270 0
170 20250313 161500 223073350 6270 6270 6270 6270 0
171 20250313 161400 223073350 6270 6270 6270 6270 0
172 20250313 161300 223073350 6270 6270 6270 6270 0
173 20250313 161200 223073350 6270 6270 6270 6270 0
174 20250313 161100 223073350 6270 6270 6270 6270 0
175 20250313 161000 223073350 6270 6270 6270 6270 0
176 20250313 160900 223073350 6270 6270 6270 6270 0
177 20250313 160800 223073350 6270 6270 6270 6270 0
178 20250313 160700 223073350 6270 6270 6270 6270 0
179 20250313 160600 223073350 6270 6270 6270 6270 0
180 20250313 160500 223073350 6270 6270 6270 6270 0
181 20250313 160400 223073350 6270 6270 6270 6270 0
182 20250313 160300 223073350 6270 6270 6270 6270 323
183 20250313 160200 223073350 6270 6270 6270 6270 0
184 20250313 160100 223073350 6270 6270 6270 6270 0
185 20250313 160000 223073350 6270 6270 6270 6270 0
186 20250313 155900 223073350 6270 6270 6270 6270 0
187 20250313 155800 223073350 6270 6270 6270 6270 0
188 20250313 155700 223073350 6270 6270 6270 6270 0
189 20250313 155600 223073350 6270 6270 6270 6270 0
190 20250313 155500 223073350 6270 6270 6270 6270 0
191 20250313 155400 223073350 6270 6270 6270 6270 0
192 20250313 155300 223073350 6270 6270 6270 6270 0
193 20250313 155200 223073350 6270 6270 6270 6270 0
194 20250313 155100 223073350 6270 6270 6270 6270 0
195 20250313 155000 223073350 6270 6270 6270 6270 0
196 20250313 154900 223073350 6270 6270 6270 6270 0
197 20250313 154800 223073350 6270 6270 6270 6270 0
198 20250313 154700 223073350 6270 6270 6270 6270 0
199 20250313 154600 223073350 6270 6270 6270 6270 0
200 20250313 154500 223073350 6270 6270 6270 6270 0
201 20250313 154400 223073350 6270 6270 6270 6270 0
202 20250313 154300 223073350 6270 6270 6270 6270 0
203 20250313 154200 223073350 6270 6270 6270 6270 0
204 20250313 154100 223073350 6270 6270 6270 6270 0
205 20250313 154000 223073350 6270 6270 6270 6270 0
206 20250313 153900 223073350 6270 6270 6270 6270 0
207 20250313 153800 223073350 6270 6270 6270 6270 0
208 20250313 153700 223073350 6270 6270 6270 6270 0
209 20250313 153600 223073350 6270 6270 6270 6270 0
210 20250313 153500 223073350 6270 6270 6270 6270 0
211 20250313 153400 223073350 6270 6270 6270 6270 0
212 20250313 153300 223073350 6270 6270 6270 6270 323
213 20250313 153200 223073350 6270 6270 6270 6270 0
214 20250313 153100 223073350 6270 6270 6270 6270 0
215 20250313 153000 223073350 6270 6270 6270 6270 323
216 20250313 152900 221048140 6280 6280 6280 6280 0
217 20250313 152800 221048140 6280 6280 6280 6280 0
218 20250313 152700 221048140 6280 6280 6280 6280 0
219 20250313 152600 221048140 6280 6280 6280 6280 0
220 20250313 152500 221048140 6280 6280 6280 6280 0
221 20250313 152400 221048140 6280 6280 6280 6280 0
222 20250313 152300 221048140 6280 6280 6280 6280 0
223 20250313 152200 221048140 6280 6280 6280 6280 0
224 20250313 152100 221048140 6280 6280 6280 6280 0
225 20250313 152000 221048140 6280 6280 6280 6280 0
226 20250313 151900 221048140 6280 6280 6280 6280 537
227 20250313 151800 217675780 6280 6280 6280 6280 514
228 20250313 151700 214447860 6280 6280 6280 6280 0
229 20250313 151600 214447860 6280 6280 6280 6280 26
230 20250313 151500 214284580 6280 6280 6280 6280 0
231 20250313 151400 214284580 6280 6280 6280 6280 0
232 20250313 151300 214284580 6280 6280 6280 6280 0
233 20250313 151200 214284580 6280 6280 6280 6280 0
234 20250313 151100 214284580 6280 6280 6280 6280 0
235 20250313 151000 214284580 6280 6280 6280 6280 123
236 20250313 150900 213512140 6290 6290 6290 6290 0
237 20250313 150800 213512140 6290 6290 6290 6290 0
238 20250313 150700 213512140 6290 6290 6290 6290 0
239 20250313 150600 213512140 6290 6290 6290 6290 0
240 20250313 150500 213512140 6290 6280 6290 6280 21
241 20250313 150400 213380250 6300 6300 6300 6300 0
242 20250313 150300 213380250 6300 6300 6300 6300 0
243 20250313 150200 213380250 6300 6300 6300 6300 0
244 20250313 150100 213380250 6300 6300 6300 6300 20
245 20250313 150000 213254250 6300 6300 6300 6300 0
246 20250313 145900 213254250 6300 6300 6300 6300 0
247 20250313 145800 213254250 6300 6300 6300 6300 0
248 20250313 145700 213254250 6300 6300 6300 6300 0
249 20250313 145600 213254250 6300 6300 6300 6300 0
250 20250313 145500 213254250 6300 6300 6300 6300 0
251 20250313 145400 213254250 6300 6300 6300 6300 0
252 20250313 145300 213254250 6300 6300 6300 6300 0
253 20250313 145200 213254250 6300 6300 6300 6300 0
254 20250313 145100 213254250 6300 6300 6300 6300 10
255 20250313 145000 213191250 6290 6290 6290 6290 215
256 20250313 144900 211838900 6280 6280 6280 6280 0
257 20250313 144800 211838900 6280 6280 6280 6280 0
258 20250313 144700 211838900 6280 6280 6280 6280 0
259 20250313 144600 211838900 6280 6280 6280 6280 0
260 20250313 144500 211838900 6280 6280 6280 6280 0
261 20250313 144400 211838900 6280 6280 6280 6280 0
262 20250313 144300 211838900 6280 6280 6280 6280 0
263 20250313 144200 211838900 6280 6280 6280 6280 0
264 20250313 144100 211838900 6280 6280 6280 6280 2
265 20250313 144000 211826340 6290 6290 6290 6290 0
266 20250313 143900 211826340 6290 6290 6290 6290 0
267 20250313 143800 211826340 6290 6290 6290 6290 0
268 20250313 143700 211826340 6290 6290 6290 6290 0
269 20250313 143600 211826340 6290 6290 6290 6290 0
270 20250313 143500 211826340 6290 6290 6290 6290 0
271 20250313 143400 211826340 6290 6290 6290 6290 0
272 20250313 143300 211826340 6290 6290 6290 6290 0
273 20250313 143200 211826340 6290 6290 6290 6290 0
274 20250313 143100 211826340 6290 6290 6290 6290 0
275 20250313 143000 211826340 6290 6290 6290 6290 0
276 20250313 142900 211826340 6290 6290 6290 6290 0
277 20250313 142800 211826340 6290 6290 6290 6290 0
278 20250313 142700 211826340 6290 6290 6290 6290 0
279 20250313 142600 211826340 6290 6290 6290 6290 13
280 20250313 142500 211744570 6290 6290 6290 6290 20
281 20250313 142400 211618770 6300 6300 6300 6300 0
282 20250313 142300 211618770 6300 6300 6300 6300 0
283 20250313 142200 211618770 6300 6300 6300 6300 6
284 20250313 142100 211580970 6300 6300 6300 6300 0
285 20250313 142000 211580970 6300 6300 6300 6300 0
286 20250313 141900 211580970 6300 6300 6300 6300 0
287 20250313 141800 211580970 6300 6300 6300 6300 0
288 20250313 141700 211580970 6300 6300 6300 6300 0
289 20250313 141600 211580970 6300 6300 6300 6300 0
290 20250313 141500 211580970 6300 6300 6300 6300 0
291 20250313 141400 211580970 6300 6300 6300 6300 0
292 20250313 141300 211580970 6300 6300 6300 6300 0
293 20250313 141200 211580970 6300 6300 6300 6300 0
294 20250313 141100 211580970 6300 6300 6300 6300 0
295 20250313 141000 211580970 6300 6300 6300 6300 0
296 20250313 140900 211580970 6300 6300 6300 6300 0
297 20250313 140800 211580970 6300 6300 6300 6300 0
298 20250313 140700 211580970 6300 6300 6300 6300 0
299 20250313 140600 211580970 6300 6300 6300 6300 0
300 20250313 140500 211580970 6300 6300 6300 6300 7
301 20250313 140400 211536870 6300 6300 6300 6300 0
302 20250313 140300 211536870 6300 6300 6300 6300 0
303 20250313 140200 211536870 6300 6300 6300 6300 0
304 20250313 140100 211536870 6300 6300 6300 6300 0
305 20250313 140000 211536870 6300 6300 6300 6300 1
306 20250313 135900 211530570 6290 6290 6290 6290 234
307 20250313 135800 210058710 6290 6290 6290 6290 0
308 20250313 135700 210058710 6290 6290 6290 6290 0
309 20250313 135600 210058710 6290 6290 6290 6290 0
310 20250313 135500 210058710 6290 6290 6290 6290 0
311 20250313 135400 210058710 6290 6290 6290 6290 0
312 20250313 135300 210058710 6290 6290 6290 6290 0
313 20250313 135200 210058710 6290 6290 6290 6290 8
314 20250313 135100 210008390 6270 6270 6270 6270 0
315 20250313 135000 210008390 6270 6270 6270 6270 0
316 20250313 134900 210008390 6270 6270 6270 6270 0
317 20250313 134800 210008390 6270 6270 6270 6270 33
318 20250313 134700 209801480 6290 6290 6290 6290 0
319 20250313 134600 209801480 6290 6290 6290 6290 14
320 20250313 134500 209713420 6280 6280 6280 6280 0
321 20250313 134400 209713420 6280 6280 6280 6280 0
322 20250313 134300 209713420 6280 6280 6280 6280 200
323 20250313 134200 208457420 6290 6290 6290 6290 0
324 20250313 134100 208457420 6290 6290 6290 6290 2
325 20250313 134000 208444840 6260 6260 6260 6260 0
326 20250313 133900 208444840 6260 6270 6270 6260 677
327 20250313 133800 204205370 6260 6260 6260 6260 0
328 20250313 133700 204205370 6260 6260 6260 6260 0
329 20250313 133600 204205370 6260 6260 6260 6260 0
330 20250313 133500 204205370 6260 6260 6260 6260 0
331 20250313 133400 204205370 6260 6260 6260 6260 0
332 20250313 133300 204205370 6260 6260 6260 6260 1000
333 20250313 133200 197945370 6270 6270 6270 6270 0
334 20250313 133100 197945370 6270 6270 6270 6270 0
335 20250313 133000 197945370 6270 6270 6270 6270 0
336 20250313 132900 197945370 6270 6270 6270 6270 0
337 20250313 132800 197945370 6270 6270 6270 6270 0
338 20250313 132700 197945370 6270 6270 6270 6270 0
339 20250313 132600 197945370 6270 6270 6270 6270 0
340 20250313 132500 197945370 6270 6270 6270 6270 309
341 20250313 132400 196007940 6280 6230 6280 6230 1486
342 20250313 132300 186693670 6240 6240 6240 6240 234
343 20250313 132200 185233510 6260 6260 6260 6260 0
344 20250313 132100 185233510 6260 6260 6260 6260 0
345 20250313 132000 185233510 6260 6260 6260 6260 502
346 20250313 131900 182090990 6240 6240 6240 6240 0
347 20250313 131800 182090990 6240 6270 6270 6240 242
348 20250313 131700 180580670 6260 6250 6260 6250 502
349 20250313 131600 177438170 6230 6280 6280 6230 3000
350 20250313 131500 158642970 6310 6310 6310 6310 0
351 20250313 131400 158642970 6310 6310 6310 6310 0
352 20250313 131300 158642970 6310 6310 6310 6310 0
353 20250313 131200 158642970 6310 6310 6310 6310 0
354 20250313 131100 158642970 6310 6310 6310 6310 7
355 20250313 131000 158598800 6320 6320 6320 6320 0
356 20250313 130900 158598800 6320 6320 6320 6320 0
357 20250313 130800 158598800 6320 6320 6320 6320 0
358 20250313 130700 158598800 6320 6300 6320 6270 160
359 20250313 130600 157591470 6300 6300 6300 6300 0
360 20250313 130500 157591470 6300 6300 6300 6300 1
361 20250313 130400 157585170 6300 6300 6300 6300 2
362 20250313 130300 157572570 6300 6300 6300 6300 10
363 20250313 130200 157509570 6300 6300 6300 6300 4
364 20250313 130100 157484370 6310 6310 6310 6310 0
365 20250313 130000 157484370 6310 6310 6310 6310 27
366 20250313 125900 157314000 6310 6310 6310 6310 0
367 20250313 125800 157314000 6310 6310 6310 6310 0
368 20250313 125700 157314000 6310 6310 6310 6310 27
369 20250313 125600 157143630 6300 6310 6310 6300 309
370 20250313 125500 155194480 6310 6320 6320 6310 42
371 20250313 125400 154929150 6320 6320 6320 6320 0
372 20250313 125300 154929150 6320 6320 6320 6320 27
373 20250313 125200 154758510 6310 6310 6310 6310 0
374 20250313 125100 154758510 6310 6310 6310 6310 10
375 20250313 125000 154695410 6310 6310 6310 6310 6
376 20250313 124900 154657550 6310 6310 6310 6310 0
377 20250313 124800 154657550 6310 6310 6310 6310 27
378 20250313 124700 154487180 6320 6320 6320 6320 0
379 20250313 124600 154487180 6320 6320 6320 6320 26
380 20250313 124500 154322860 6320 6320 6320 6320 0
381 20250313 124400 154322860 6320 6310 6320 6310 400
382 20250313 124300 151795500 6310 6310 6310 6310 2
383 20250313 124200 151782880 6310 6310 6310 6310 27
384 20250313 124100 151612510 6310 6300 6310 6300 58
385 20250313 124000 151247030 6280 6290 6310 6280 443
386 20250313 123900 148457390 6290 6290 6290 6290 0
387 20250313 123800 148457390 6290 6280 6290 6280 1101
388 20250313 123700 141541350 6280 6280 6280 6280 0
389 20250313 123600 141541350 6280 6280 6280 6280 0
390 20250313 123500 141541350 6280 6280 6280 6280 27
391 20250313 123400 141371790 6280 6280 6280 6280 0
392 20250313 123300 141371790 6280 6280 6280 6280 26
393 20250313 123200 141208510 6280 6280 6280 6280 0
394 20250313 123100 141208510 6280 6280 6280 6280 0
395 20250313 123000 141208510 6280 6280 6280 6280 27
396 20250313 122900 141038950 6280 6280 6280 6280 0
397 20250313 122800 141038950 6280 6280 6280 6280 27
398 20250313 122700 140869390 6280 6280 6280 6280 0
399 20250313 122600 140869390 6280 6280 6280 6280 0
400 20250313 122500 140869390 6280 6280 6280 6280 29
401 20250313 122400 140687270 6280 6280 6280 6280 0
402 20250313 122300 140687270 6280 6280 6280 6280 27
403 20250313 122200 140517710 6280 6280 6280 6280 0
404 20250313 122100 140517710 6280 6280 6280 6280 26
405 20250313 122000 140354430 6280 6280 6280 6280 0
406 20250313 121900 140354430 6280 6280 6280 6280 0
407 20250313 121800 140354430 6280 6280 6280 6280 27
408 20250313 121700 140184870 6270 6270 6270 6270 0
409 20250313 121600 140184870 6270 6270 6270 6270 395
410 20250313 121500 137708220 6270 6270 6270 6270 0
411 20250313 121400 137708220 6270 6270 6270 6270 0
412 20250313 121300 137708220 6270 6270 6270 6270 27
413 20250313 121200 137538930 6270 6270 6270 6270 105
414 20250313 121100 136880580 6270 6270 6270 6270 27
415 20250313 121000 136711290 6270 6270 6270 6270 0
416 20250313 120900 136711290 6270 6270 6270 6270 34
417 20250313 120800 136498110 6270 6270 6270 6270 0
418 20250313 120700 136498110 6270 6270 6270 6270 127
419 20250313 120600 135701820 6270 6270 6270 6270 27
420 20250313 120500 135532530 6270 6270 6270 6270 0
421 20250313 120400 135532530 6270 6270 6270 6270 27
422 20250313 120300 135363240 6270 6270 6270 6270 0
423 20250313 120200 135363240 6270 6270 6270 6270 120
424 20250313 120100 134610840 6270 6270 6270 6260 41
425 20250313 120000 134353890 6270 6270 6270 6270 0
426 20250313 115900 134353890 6270 6270 6270 6270 26
427 20250313 115800 134190870 6270 6270 6270 6270 34
428 20250313 115700 133977690 6270 6270 6270 6270 124
429 20250313 115600 133200210 6270 6270 6270 6270 27
430 20250313 115500 133030920 6260 6260 6260 6260 0
431 20250313 115400 133030920 6260 6270 6270 6260 111
432 20250313 115300 132334980 6270 6270 6270 6270 0
433 20250313 115200 132334980 6270 6270 6270 6270 27
434 20250313 115100 132165690 6270 6270 6270 6270 0
435 20250313 115000 132165690 6270 6270 6270 6270 0
436 20250313 114900 132165690 6270 6270 6270 6270 32
437 20250313 114800 131965050 6270 6270 6270 6270 30
438 20250313 114700 131776950 6270 6260 6270 6260 489
439 20250313 114600 128715550 6250 6250 6250 6250 0
440 20250313 114500 128715550 6250 6250 6250 6250 2
441 20250313 114400 128703050 6260 6260 6260 6260 27
442 20250313 114300 128534030 6250 6250 6250 6250 0
443 20250313 114200 128534030 6250 6250 6250 6250 20
444 20250313 114100 128409030 6250 6250 6250 6250 578
445 20250313 114000 124796530 6250 6250 6250 6250 27
446 20250313 113900 124627780 6250 6250 6250 6250 1858
447 20250313 113800 113015280 6250 6250 6250 6250 0
448 20250313 113700 113015280 6250 6250 6250 6250 1261
449 20250313 113600 105134030 6240 6240 6240 6240 1
450 20250313 113500 105127790 6250 6250 6250 6250 26
451 20250313 113400 104965290 6240 6240 6240 6240 0
452 20250313 113300 104965290 6240 6250 6250 6240 1001
453 20250313 113200 98709050 6250 6250 6250 6250 27
454 20250313 113100 98540300 6250 6250 6250 6250 0
455 20250313 113000 98540300 6250 6250 6250 6240 1029
456 20250313 112900 92109060 6260 6260 6260 6260 0
457 20250313 112800 92109060 6260 6260 6260 6260 0
458 20250313 112700 92109060 6260 6240 6260 6240 28
459 20250313 112600 91933800 6250 6250 6250 6250 1000
460 20250313 112500 85683800 6250 6250 6250 6250 51
461 20250313 112400 85365050 6250 6250 6250 6250 1
462 20250313 112300 85358800 6260 6260 6260 6260 26
463 20250313 112200 85196040 6250 6250 6250 6250 1
464 20250313 112100 85189790 6250 6250 6250 6250 0
465 20250313 112000 85189790 6250 6250 6250 6250 1
466 20250313 111900 85183540 6240 6240 6240 6240 3
467 20250313 111800 85164820 6260 6250 6260 6250 1027
468 20250313 111700 78745800 6250 6250 6250 6250 3256
469 20250313 111600 58395800 6240 6240 6240 6240 1
470 20250313 111500 58389560 6250 6250 6250 6250 27
471 20250313 111400 58220810 6240 6240 6240 6240 0
472 20250313 111300 58220810 6240 6240 6250 6240 2187
473 20250313 111200 44568060 6240 6240 6240 6240 100
474 20250313 111100 43944060 6250 6250 6250 6250 26
475 20250313 111000 43781560 6220 6220 6220 6220 1
476 20250313 110900 43775340 6250 6250 6250 6250 0
477 20250313 110800 43775340 6250 6220 6250 6220 5027
478 20250313 110700 12369600 6220 6220 6220 6220 1
479 20250313 110600 12363380 6230 6230 6230 6230 27
480 20250313 110500 12195170 6230 6230 6230 6230 0
481 20250313 110400 12195170 6230 6230 6230 6230 0
482 20250313 110300 12195170 6230 6230 6230 6230 43
483 20250313 110200 11927280 6230 6230 6230 6230 0
484 20250313 110100 11927280 6230 6230 6230 6230 27
485 20250313 110000 11759070 6230 6230 6230 6230 0
486 20250313 105900 11759070 6230 6230 6230 6230 0
487 20250313 105800 11759070 6230 6230 6230 6230 26
488 20250313 105700 11597090 6230 6230 6230 6230 0
489 20250313 105600 11597090 6230 6230 6230 6230 27
490 20250313 105500 11428880 6230 6230 6230 6230 1
491 20250313 105400 11422650 6230 6230 6230 6230 27
492 20250313 105300 11254440 6230 6230 6230 6230 0
493 20250313 105200 11254440 6230 6230 6230 6230 0
494 20250313 105100 11254440 6230 6230 6230 6230 27
495 20250313 105000 11086230 6230 6230 6230 6230 0
496 20250313 104900 11086230 6230 6230 6230 6230 27
497 20250313 104800 10918020 6220 6220 6220 6220 0
498 20250313 104700 10918020 6220 6220 6220 6220 1
499 20250313 104600 10911800 6230 6230 6230 6230 26
500 20250313 104500 10749820 6230 6230 6230 6230 0
501 20250313 104400 10749820 6230 6230 6230 6230 77
502 20250313 104300 10270110 6230 6230 6230 6230 0
503 20250313 104200 10270110 6230 6230 6230 6230 27
504 20250313 104100 10101900 6230 6230 6230 6230 0
505 20250313 104000 10101900 6230 6230 6230 6230 0
506 20250313 103900 10101900 6230 6230 6230 6230 27
507 20250313 103800 9933690 6230 6230 6230 6230 0
508 20250313 103700 9933690 6230 6230 6230 6230 27
509 20250313 103600 9765480 6220 6220 6220 6220 0
510 20250313 103500 9765480 6220 6220 6220 6220 0
511 20250313 103400 9765480 6220 6220 6220 6220 26
512 20250313 103300 9603760 6220 6220 6220 6220 0
513 20250313 103200 9603760 6220 6220 6220 6220 27
514 20250313 103100 9435820 6220 6220 6220 6220 0
515 20250313 103000 9435820 6220 6220 6220 6220 0
516 20250313 102900 9435820 6220 6220 6220 6220 27
517 20250313 102800 9267880 6220 6220 6220 6220 0
518 20250313 102700 9267880 6220 6220 6220 6220 27
519 20250313 102600 9099940 6220 6220 6220 6220 0
520 20250313 102500 9099940 6220 6220 6220 6220 27
521 20250313 102400 8932000 6220 6220 6220 6220 0
522 20250313 102300 8932000 6220 6220 6220 6220 0
523 20250313 102200 8932000 6220 6220 6220 6220 26
524 20250313 102100 8770280 6220 6220 6220 6220 0
525 20250313 102000 8770280 6220 6220 6220 6220 27
526 20250313 101900 8602340 6220 6220 6220 6220 0
527 20250313 101800 8602340 6220 6220 6220 6220 0
528 20250313 101700 8602340 6220 6220 6220 6220 28
529 20250313 101600 8428180 6220 6220 6220 6220 0
530 20250313 101500 8428180 6220 6220 6220 6220 27
531 20250313 101400 8260240 6220 6220 6220 6220 0
532 20250313 101300 8260240 6220 6220 6220 6220 27
533 20250313 101200 8092300 6220 6220 6220 6220 0
534 20250313 101100 8092300 6220 6220 6220 6220 1
535 20250313 101000 8086080 6220 6220 6220 6220 26
536 20250313 100900 7924360 6220 6220 6220 6220 0
537 20250313 100800 7924360 6220 6220 6220 6220 27
538 20250313 100700 7756420 6220 6220 6220 6220 0
539 20250313 100600 7756420 6220 6220 6220 6220 0
540 20250313 100500 7756420 6220 6210 6220 6210 59
541 20250313 100400 7389760 6220 6220 6220 6220 0
542 20250313 100300 7389760 6220 6220 6220 6220 27
543 20250313 100200 7221820 6220 6220 6220 6220 0
544 20250313 100100 7221820 6220 6220 6220 6220 0
545 20250313 100000 7221820 6220 6220 6220 6220 27
546 20250313 095900 7053880 6220 6220 6220 6220 0
547 20250313 095800 7053880 6220 6220 6220 6220 26
548 20250313 095700 6892160 6220 6220 6220 6220 0
549 20250313 095600 6892160 6220 6220 6220 6220 27
550 20250313 095500 6724220 6220 6220 6220 6220 0
551 20250313 095400 6724220 6220 6220 6220 6220 0
552 20250313 095300 6724220 6220 6220 6220 6220 27
553 20250313 095200 6556280 6210 6210 6210 6210 0
554 20250313 095100 6556280 6210 6210 6210 6210 27
555 20250313 095000 6388610 6210 6210 6210 6210 0
556 20250313 094900 6388610 6210 6210 6210 6210 0
557 20250313 094800 6388610 6210 6210 6210 6210 27
558 20250313 094700 6220940 6210 6210 6210 6210 0
559 20250313 094600 6220940 6210 6210 6210 6210 26
560 20250313 094500 6059480 6210 6210 6210 6210 0
561 20250313 094400 6059480 6210 6210 6210 6210 27
562 20250313 094300 5891810 6200 6200 6200 6200 0
563 20250313 094200 5891810 6200 6200 6200 6200 20
564 20250313 094100 5767810 6210 6210 6210 6210 27
565 20250313 094000 5600140 6210 6210 6210 6210 0
566 20250313 093900 5600140 6210 6210 6210 6210 27
567 20250313 093800 5432470 6210 6210 6210 6210 13
568 20250313 093700 5351740 6210 6210 6210 6210 0
569 20250313 093600 5351740 6210 6210 6210 6210 15
570 20250313 093500 5258590 6200 6200 6200 6200 50
571 20250313 093400 4948590 6210 6210 6210 6210 66
572 20250313 093300 4538730 6210 6210 6210 6210 10
573 20250313 093200 4476630 6210 6210 6210 6210 0
574 20250313 093100 4476630 6210 6210 6210 6210 27
575 20250313 093000 4308960 6210 6210 6210 6210 0
576 20250313 092900 4308960 6210 6200 6210 6200 57
577 20250313 092800 3955290 6200 6200 6200 6200 0
578 20250313 092700 3955290 6200 6210 6210 6200 48
579 20250313 092600 3657420 6210 6210 6210 6210 0
580 20250313 092500 3657420 6210 6210 6210 6210 0
581 20250313 092400 3657420 6210 6210 6210 6210 27
582 20250313 092300 3489750 6200 6200 6200 6200 9
583 20250313 092200 3433950 6210 6210 6210 6210 28
584 20250313 092100 3260070 6210 6210 6210 6210 0
585 20250313 092000 3260070 6210 6210 6210 6210 0
586 20250313 091900 3260070 6210 6210 6210 6210 27
587 20250313 091800 3092400 6210 6210 6210 6210 0
588 20250313 091700 3092400 6210 6210 6210 6210 27
589 20250313 091600 2924730 6210 6210 6210 6210 0
590 20250313 091500 2924730 6210 6210 6210 6210 27
591 20250313 091400 2757060 6200 6200 6200 6200 0
592 20250313 091300 2757060 6200 6200 6200 6200 5
593 20250313 091200 2726060 6210 6210 6210 6210 27
594 20250313 091100 2558390 6210 6210 6210 6210 14
595 20250313 091000 2471450 6210 6210 6210 6210 28
596 20250313 090900 2297570 6210 6210 6210 6210 0
597 20250313 090800 2297570 6210 6210 6210 6210 0
598 20250313 090700 2297570 6210 6210 6210 6210 27
599 20250313 090600 2129900 6190 6190 6190 6190 62
600 20250313 090500 1746120 6200 6180 6200 6180 118
601 20250313 090400 1015160 6190 6190 6190 6190 0
602 20250313 090300 1015160 6190 6190 6190 6190 32
603 20250313 090200 817080 6190 6190 6190 6190 27
604 20250313 090100 649950 6190 6190 6190 6190 7
605 20250313 090000 606620 6190 6190 6190 6190 98

1
016590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,44470,40297820,276603400,250652440400,0.11
20250310,44470,40297820,273490500,247831593000,0.11
20250307,44470,40297820,272601100,247025636600,0.11
20250306,44470,40297820,273490500,247831593000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 44470 40297820 276603400 250652440400 0.11
3 20250310 44470 40297820 273490500 247831593000 0.11
4 20250307 44470 40297820 272601100 247025636600 0.11
5 20250306 44470 40297820 273490500 247831593000 0.11